正文 (4906)-第一金-大稻埕券商分點個股進出

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
35.40
漲跌
▲0.20
漲幅
+0.57%
成交量
17,070張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕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
2024/05/22	13	35.78	59	35.99	35.40	-46	6,864	-0.67%
2024/05/21	9	35.02	0	0.00	35.20	9	6,687	0.14%
2024/05/20	5	35.41	5	35.04	35.50	0	6,642	0.00%
2024/05/17	3	34.17	2	34.40	34.10	1	6,333	0.02%
2024/05/16	0	0.00	1	34.15	34.15	-1	6,340	-0.02%
2024/05/14	0	0.00	4	34.05	34.15	-4	6,384	-0.06%
2024/05/13	0	0.00	6	33.82	33.90	-6	6,420	-0.09%
2024/05/10	12	33.17	7	33.36	33.40	5	6,626	0.08%
2024/05/09	1	33.50	1	33.90	33.30	0	6,780	0.00%
2024/05/08	0	0.00	4	33.73	33.75	-4	6,787	-0.06%
2024/05/07	5	33.08	0	0.00	33.15	5	6,815	0.07%
2024/05/03	0	0.00	10	33.37	33.30	-10	6,909	-0.14%
2024/04/30	2	33.10	5	33.37	33.25	-3	7,018	-0.04%
2024/04/29	5	33.15	0	0.00	33.25	5	7,071	0.07%
2024/04/24	0	0.00	1	32.85	33.00	-1	7,337	-0.01%
2024/04/22	1	32.25	0	0.00	32.25	1	7,631	0.01%
2024/04/19	6	32.06	3	32.40	32.20	3	7,766	0.04%
2024/04/17	1	33.15	0	0.00	32.95	1	7,742	0.01%
2024/04/16	4	33.00	0	0.00	32.70	4	7,740	0.05%
2024/04/15	2	34.15	0	0.00	34.10	2	7,693	0.03%
2024/04/10	0	0.00	3	34.72	34.70	-3	7,709	-0.04%
2024/04/09	2	34.10	1	34.70	34.05	1	7,659	0.01%
2024/04/03	1	33.85	0	0.00	33.95	1	7,608	0.01%
2024/04/02	2	34.15	0	0.00	34.10	2	7,621	0.03%
2024/03/29	5	34.14	0	0.00	34.10	5	7,575	0.07%
2024/03/28	1	34.25	1	34.25	34.20	0	7,639	0.00%
2024/03/27	1	34.65	1	34.45	34.40	0	7,680	0.00%
2024/03/26	32	34.61	0	0.00	34.40	32	7,678	0.42%
2024/03/25	0	0.00	0.2	35.35	35.30	-0.2	7,627	0.00%
2024/03/22	2	35.10	0	0.00	35.10	2	7,653	0.03%
2024/03/21	20	34.81	0	0.00	34.80	20	7,663	0.26%
2024/03/20	10	35.10	1.1	35.36	34.90	8.9	7,731	0.12%
2024/03/19	0	0.00	0.1	35.35	35.00	-0.1	7,974	0.00%
2024/03/18	0	0.00	1.9	34.95	35.10	-1.9	8,333	-0.02%
2024/03/15	2	34.40	2	34.60	34.30	0	8,602	0.00%
2024/03/14	15	34.91	10	34.98	34.90	5	8,679	0.06%
2024/03/13	0	0.00	1.4	35.70	35.65	-1.4	8,912	-0.02%
2024/03/12	20	36.15	0	0.00	36.15	20	8,880	0.23%
2024/03/11	7	36.09	1.1	36.24	36.15	5.9	8,786	0.07%
2024/03/08	6	36.14	18	36.13	35.95	-12	8,713	-0.14%
2024/03/07	13	37.42	15	36.90	36.80	-2	8,577	-0.02%
2024/03/06	9	38.37	7	38.37	38.35	2	8,253	0.02%
2024/03/05	32	40.01	14.8	39.44	39.50	17.3	7,969	0.22%
2024/03/04	1	37.55	24	37.65	38.70	-23	6,493	-0.35%
2024/03/01	1	35.20	0	0.00	35.20	1	5,983	0.02%
2024/02/27	1	35.40	0	0.00	35.25	1	5,974	0.02%
2024/02/26	1	36.35	2	36.40	36.00	-1	5,965	-0.02%
2024/02/23	20	36.28	14	35.96	35.90	6	5,955	0.10%
2024/02/22	5	36.00	6	36.41	36.35	-1	6,002	-0.02%
2024/02/21	1	36.05	1	36.05	36.05	0	5,965	0.00%
2024/02/20	0	0.00	1	35.90	35.65	-1	5,938	-0.02%
2024/02/16	1	35.75	2	35.68	35.65	-1	5,922	-0.02%
2024/02/15	2	35.40	11	35.62	35.70	-9	5,925	-0.15%
2024/02/05	14	35.20	1	35.10	35.10	13	5,887	0.22%
2024/02/02	14	36.38	6	36.17	36.00	8	5,862	0.14%
2024/02/01	1.1	36.15	1	36.25	36.20	0.1	5,732	0.00%
2024/01/30	0.2	35.50	0	0.00	35.75	0.2	5,649	0.00%
2024/01/29	1	35.80	1	35.70	35.80	0	5,636	0.00%
2024/01/26	4	35.04	0	0.00	35.00	4	5,682	0.07%
2024/01/25	5	35.65	6	35.63	35.60	-1	5,729	-0.02%
2024/01/24	4	36.31	6	35.86	35.80	-2	5,703	-0.04%
2024/01/23	0	0.00	1	35.85	35.90	-1	5,671	-0.02%
2024/01/22	2	35.65	11	35.72	35.85	-9	5,625	-0.16%
2024/01/19	1	34.80	0	0.00	34.80	1	5,467	0.02%
2024/01/18	0	34.50	0	0.00	35.20	0	5,445	0.00%
2024/01/17	31	35.50	30	35.35	35.35	1	5,398	0.02%
2024/01/16	7	35.36	6	36.03	36.00	1	5,340	0.02%
2024/01/15	5	34.30	11	34.56	35.00	-6	5,112	-0.12%
2024/01/09	4	33.25	0	0.00	33.25	4	5,131	0.08%
2024/01/05	8	34.01	5	33.65	33.65	3	5,213	0.06%
2024/01/04	12	33.98	2	33.88	33.85	10	5,268	0.19%
2024/01/03	1	34.10	4	34.20	34.15	-3	5,289	-0.06%
2024/01/02	1	34.60	0	0.00	34.70	1	5,278	0.02%
2023/12/29	4	34.50	0	0.00	34.50	4	5,341	0.07%
2023/12/27	0	0.00	1.5	34.53	34.55	-1.5	5,396	-0.03%
2023/12/25	2	34.98	2	34.55	34.60	0	5,548	0.00%
2023/12/22	4	35.80	1	35.95	35.55	3	5,530	0.05%
2023/12/20	0	0.00	1	35.80	35.95	-1	5,661	-0.02%
2023/12/19	1	35.45	8	35.40	35.60	-7	5,672	-0.12%
2023/12/18	1	35.80	9	36.03	35.80	-8	5,740	-0.14%
2023/12/15	5	36.24	0	0.00	36.20	5	5,810	0.09%
2023/12/14	5	36.97	9	36.88	36.90	-4	5,830	-0.07%
2023/12/13	26	36.54	27	36.74	36.35	-1	5,593	-0.02%
2023/12/12	2	34.90	10	35.56	35.75	-8	5,399	-0.15%
2023/12/11	6	34.27	0	0.00	34.30	6	5,452	0.11%
2023/12/08	4	35.46	9	35.57	35.70	-5	5,430	-0.09%
2023/12/05	2	34.00	2	34.00	33.95	0	5,485	0.00%
2023/12/01	10	34.10	0	0.00	34.10	10	6,234	0.16%
2023/11/30	4	34.18	0	0.00	34.05	4	6,330	0.06%
2023/11/29	1	34.20	0	0.00	34.20	1	6,567	0.02%
2023/11/27	14	33.90	0	0.00	33.55	14	7,100	0.20%
2023/11/24	20	34.15	2	34.15	34.10	18	7,301	0.25%
2023/11/22	10	34.40	5.3	34.32	34.65	4.7	8,732	0.05%
2023/11/21	62	34.80	0	0.00	34.60	62	9,605	0.65%
2023/11/14	4	33.00	1	33.05	33.15	3	11,272	0.03%
2023/11/10	2	32.75	0	0.00	32.70	2	11,360	0.02%
2023/11/09	0	0.00	1	33.00	32.90	-1	11,392	-0.01%
2023/11/07	1	33.45	0	0.00	33.45	1	11,416	0.01%
2023/11/06	1	33.90	0	0.00	33.90	1	11,542	0.01%
2023/11/03	4	34.58	11	34.72	34.25	-7	11,956	-0.06%
2023/11/02	0	0.00	2	33.95	33.85	-2	11,934	-0.02%
2023/11/01	7	32.86	0	0.00	32.60	7	12,043	0.06%
2023/10/31	10	33.60	0	0.00	32.60	10	12,232	0.08%
2023/10/30	5	33.20	5	33.30	33.30	0	12,328	0.00%
2023/10/26	5	33.30	5	33.05	33.05	0	12,636	0.00%
2023/10/25	10	34.08	10	33.70	33.70	0	12,669	0.00%
2023/10/19	0	0.00	2	33.60	33.65	-2	12,976	-0.02%
2023/10/17	3	34.25	2	33.95	33.85	1	13,017	0.01%
2023/10/13	2	36.05	3	35.50	35.35	-1	13,160	-0.01%
2023/10/06	1	37.00	0	0.00	36.70	1	13,344	0.01%
2023/10/05	1	37.20	1	37.45	37.00	0	13,382	0.00%
2023/10/04	0	0.00	2	36.50	36.60	-2	13,391	-0.01%
2023/10/03	4	37.64	0	0.00	37.15	4	13,538	0.03%
2023/10/02	0	0.00	1	37.65	37.85	-1	13,683	-0.01%
2023/09/28	1	36.65	0	0.00	36.45	1	13,866	0.01%
2023/09/27	1	36.50	4	36.65	36.70	-3	14,035	-0.02%
2023/09/26	5	37.70	2	37.78	37.25	3	14,314	0.02%
2023/09/19	1	37.85	2	37.90	37.35	-1	15,530	-0.01%
2023/09/14	5	38.38	7	38.16	38.05	-2	15,132	-0.01%
2023/09/13	0	0.00	7	37.41	37.70	-7	14,807	-0.05%
2023/09/12	0	0.00	2	36.70	37.45	-2	14,717	-0.01%
2023/09/11	2	36.40	2	36.40	36.25	0	14,568	0.00%
2023/09/08	1	36.75	7	36.74	37.00	-6	14,723	-0.04%
2023/09/07	10	37.13	6	37.03	37.05	4	14,692	0.03%
2023/09/06	7	37.91	9	37.54	37.95	-2	14,398	-0.01%
2023/09/05	0	0.00	3	36.33	36.50	-3	13,995	-0.02%
2023/09/04	1	36.30	0	0.00	36.20	1	13,935	0.01%
2023/09/01	5	37.49	6	37.86	37.05	-1	13,756	-0.01%
2023/08/31	17	36.98	5	37.28	37.30	12	13,628	0.09%
2023/08/30	12	36.59	14	36.80	36.95	-2	13,760	-0.01%
2023/08/29	8	35.96	13	36.10	36.25	-5	13,590	-0.04%
2023/08/28	37	37.55	23	36.32	35.90	14	13,326	0.11%
2023/08/25	19	37.51	33	37.75	37.50	-14	12,166	-0.12%
2023/08/24	10	35.72	3	35.57	35.40	7	11,315	0.06%
2023/08/23	5	35.34	11	35.53	35.55	-6	10,998	-0.05%
2023/08/22	10	34.72	6	34.20	34.30	4	10,496	0.04%
2023/08/21	3	34.68	26	34.31	34.50	-23	10,182	-0.23%
2023/08/18	3	33.58	11	33.84	32.95	-8	9,725	-0.08%
2023/08/11	5	33.01	21	32.74	32.65	-16	9,575	-0.17%
2023/08/10	12	33.19	11	33.19	33.35	1	9,491	0.01%
2023/08/09	8	34.04	10	34.38	33.55	-2	9,344	-0.02%
2023/08/08	9	33.28	10	33.27	33.15	-1	8,915	-0.01%
2023/08/07	1	33.05	4	33.09	33.45	-3	8,858	-0.03%
2023/08/04	19	32.71	21	32.57	32.90	-2	8,737	-0.02%
2023/08/02	16	31.84	13	31.77	31.40	3	8,557	0.04%
2023/08/01	0	0.00	10	32.00	32.05	-10	8,426	-0.12%
2023/07/28	2	31.50	15	31.45	31.50	-13	8,268	-0.16%
2023/07/27	3	32.05	0	0.00	31.80	3	8,260	0.04%
2023/07/26	0	0.00	0.5	31.50	31.35	-0.5	8,211	-0.01%
2023/07/25	4	32.10	0.5	32.00	31.90	3.5	8,170	0.04%
2023/07/20	0	0.00	20	31.95	32.05	-20	7,937	-0.25%
2023/07/19	0	0.00	8	31.83	31.60	-8	7,881	-0.10%
2023/07/17	12	33.45	2	33.33	33.35	10	7,735	0.13%
2023/07/10	5	32.72	0	0.00	32.80	5	7,535	0.07%
2023/07/07	2	34.13	3	34.30	33.55	-1	7,398	-0.01%
2023/07/06	6	33.73	0	0.00	33.65	6	7,318	0.08%
2023/07/05	1	33.25	0	0.00	33.15	1	6,999	0.01%
2023/07/04	1	33.40	0	0.00	33.40	1	6,832	0.01%
2023/07/03	19	34.07	24.2	34.07	34.45	-5.2	6,528	-0.08%
2023/06/30	11	32.53	12	33.32	33.05	-1	5,960	-0.02%
2023/06/29	11	31.62	9	31.55	31.50	2	5,502	0.04%
2023/06/28	23	31.18	22	31.26	31.25	1	5,288	0.02%
2023/06/27	1	29.85	1	30.10	29.80	0	4,964	0.00%
2023/06/26	1	30.00	0	0.00	30.05	1	5,017	0.02%
2023/06/20	40	30.13	0	0.00	30.15	40	5,100	0.78%
2023/06/16	25	30.72	0	0.00	30.50	25	5,096	0.49%
2023/06/15	20	31.01	3	31.05	30.90	17	5,072	0.34%
2023/06/14	30	30.94	1	30.95	31.40	29	4,996	0.58%
2023/06/13	20	31.40	0	0.00	31.50	20	4,718	0.42%
2023/06/12	81	31.60	0	0.00	31.30	81	4,671	1.73%
2023/06/09	33	31.40	0	0.00	31.80	33	4,657	0.71%
2023/06/08	0	0.00	5	31.15	31.15	-5	4,632	-0.11%
2023/06/06	31	32.08	0	0.00	32.00	31	4,564	0.68%
2023/06/05	0	0.00	7	32.64	33.45	-7	4,354	-0.16%
2023/06/02	0	0.00	1	31.45	31.55	-1	4,016	-0.02%
2023/05/31	0	0.00	16	31.47	31.40	-16	3,966	-0.40%
2023/05/29	1	31.40	3	31.18	31.40	-2	3,868	-0.05%
2023/05/25	10	30.58	0	0.00	30.50	10	3,701	0.27%
2023/05/24	0.1	30.60	0	0.00	30.65	0.1	3,684	0.00%
2023/05/23	1	30.60	0	0.00	30.65	1	3,670	0.03%
2023/05/19	1	30.00	0	0.00	30.05	1	3,618	0.03%
2023/05/18	0	0.00	2	30.05	30.40	-2	3,581	-0.06%
2023/05/17	0.1	29.65	0	0.00	29.65	0.1	3,442	0.00%
2023/05/15	2	29.88	0	0.00	29.75	2	3,397	0.06%
2023/05/12	5	29.95	0	0.00	30.15	5	3,387	0.15%
2023/05/09	1	29.90	0	0.00	29.90	1	3,249	0.03%
2023/05/04	3	29.75	0	0.00	29.65	3	3,183	0.09%
2023/05/03	3	30.80	0	0.00	30.80	3	3,100	0.10%
2023/04/25	0	0.00	1	31.60	30.80	-1	2,993	-0.03%
2023/04/24	1	31.50	0	0.00	31.50	1	2,948	0.03%
2023/04/21	0.1	30.80	0	0.00	30.80	0.1	2,923	0.00%
2023/04/20	5	32.50	5	32.15	32.10	0	2,812	0.00%
2023/04/19	3	32.50	0	0.00	32.50	3	2,764	0.11%
2023/04/18	6	32.22	0	0.00	32.25	6	2,692	0.22%
2023/04/17	0	0.00	1	32.20	32.35	-1	2,630	-0.04%
2023/04/12	0.1	31.70	13	31.55	31.80	-12.9	2,441	-0.53%
2023/04/11	10.2	31.89	13	31.37	31.35	-2.8	2,377	-0.12%
2023/04/10	2	30.58	1	30.70	30.65	1	2,219	0.05%
2023/04/07	2.1	31.34	0	0.00	31.30	2.1	2,166	0.10%
2023/04/06	3.1	31.35	5	31.40	31.40	-1.9	2,130	-0.09%
2023/03/31	0.1	30.90	0	0.00	30.90	0.1	2,069	0.00%
2023/03/30	0	30.85	0	0.00	30.85	0	2,026	0.00%
2023/03/29	0	0.00	6	30.50	30.50	-6	1,954	-0.31%
2023/03/28	0	0.00	17	30.13	30.25	-17	1,916	-0.89%
2023/03/24	0	0.00	10	29.65	29.85	-10	1,797	-0.56%
2023/03/23	5	29.40	0	0.00	29.45	5	1,721	0.29%
2023/03/10	15	28.53	0	0.00	28.50	15	1,517	0.99%
2023/03/03	0	0.00	0.4	28.00	28.10	-0.4	1,447	-0.03%
2023/02/24	5	27.70	0	0.00	27.70	5	1,587	0.31%
2023/02/10	0	0.00	1	27.65	27.55	-1	1,908	-0.05%
2023/02/02	5	27.90	0	0.00	28.10	5	1,875	0.27%
2023/01/17	0	0.00	5	26.90	26.85	-5	1,823	-0.27%
2023/01/16	1	26.85	0	0.00	26.95	1	1,821	0.05%
2023/01/13	0	0.00	3	27.03	26.85	-3	1,860	-0.16%
2023/01/05	2	28.20	0	0.00	27.90	2	1,978	0.10%
2022/12/19	0	0.00	1	27.35	27.30	-1	2,631	-0.04%
2022/12/09	7	28.69	0	0.00	28.60	7	3,901	0.18%
2022/12/02	0	0.00	8	28.85	28.75	-8	4,012	-0.20%
2022/11/25	0.1	28.00	0	0.00	28.00	0.1	4,605	0.00%
2022/11/23	0.1	28.60	0	0.00	28.60	0.1	4,647	0.00%
2022/11/18	0.1	28.00	0	0.00	28.00	0.1	4,728	0.00%
2022/11/17	0.1	28.15	1	28.25	28.15	-0.9	4,766	-0.02%
2022/11/16	0	0.00	2	27.93	27.70	-2	4,845	-0.04%
2022/11/15	5	27.95	1	27.95	27.95	4	4,927	0.08%
2022/11/11	0	0.00	2	28.10	27.75	-2	5,232	-0.04%
2022/11/10	3	27.93	0	0.00	27.80	3	5,229	0.06%
2022/11/08	6	27.62	0	0.00	27.60	6	5,145	0.12%
2022/10/31	0	0.00	5	26.25	26.15	-5	5,274	-0.09%
2022/10/28	1	25.75	0	0.00	25.70	1	5,298	0.02%
2022/10/27	5	26.15	0	0.00	26.30	5	5,324	0.09%
2022/10/21	0	0.00	0	26.75	26.60	0	5,405	0.00%
2022/10/20	1	26.75	0	0.00	27.65	1	5,439	0.02%
2022/10/06	1	28.05	1	28.05	28.25	0	5,636	0.00%
2022/10/04	0	0.00	5	27.35	27.95	-5	5,623	-0.09%
2022/09/26	1	28.05	0	0.00	27.50	1	5,709	0.02%
2022/09/23	1	30.35	2	29.45	29.30	-1	5,662	-0.02%
2022/09/22	14	31.63	15	31.18	30.40	-1	5,462	-0.02%
2022/09/21	0	0.00	15	30.87	31.05	-15	4,633	-0.32%
2022/09/14	0	0.00	0	30.95	30.95	0	4,716	0.00%
2022/09/13	6	31.28	0	0.00	31.10	6	4,764	0.13%
2022/09/08	5	31.70	0	0.00	31.90	5	4,791	0.10%
2022/09/06	1	31.50	14	31.64	31.55	-13	5,563	-0.23%
2022/09/05	3	31.73	3	32.67	32.25	0	5,576	0.00%
2022/09/02	0	0.00	6	32.08	31.95	-6	5,255	-0.11%
2022/09/01	0	0.00	5	31.85	31.85	-5	5,214	-0.10%
2022/08/31	1	31.85	0	0.00	31.70	1	5,184	0.02%
2022/08/30	5	31.60	0	0.00	31.45	5	5,187	0.10%
2022/08/25	0	0.00	12	31.34	31.55	-12	5,370	-0.22%
2022/08/24	2	31.10	0	0.00	31.10	2	5,343	0.04%
2022/08/23	0	0.00	6	31.40	31.50	-6	5,328	-0.11%
2022/08/22	2	31.05	1	31.40	31.10	1	5,227	0.02%
2022/08/19	1	30.50	9	31.04	31.10	-8	5,150	-0.16%
2022/08/18	1	30.55	3	30.22	30.25	-2	4,994	-0.04%
2022/08/16	2	29.33	0	0.00	29.35	2	4,857	0.04%
2022/08/11	2	29.20	0	0.00	29.10	2	4,919	0.04%
2022/08/05	6	29.16	0	0.00	29.15	6	4,875	0.12%
2022/08/03	13	29.38	0.9	29.40	29.30	12.1	4,843	0.25%
2022/08/02	0	0.00	10	29.80	29.65	-10	4,845	-0.21%
2022/07/29	11	30.22	0	0.00	30.25	11	4,926	0.22%
2022/07/28	4	30.33	0	0.00	30.35	4	4,922	0.08%
2022/07/27	5	30.45	0	0.00	30.70	5	4,935	0.10%
2022/07/22	4	30.14	0	0.00	30.00	4	4,991	0.08%
2022/07/19	0	0.00	2	30.40	30.40	-2	5,114	-0.04%
2022/07/14	0	0.00	2	30.05	30.15	-2	5,444	-0.04%
2022/07/13	0	0.00	1	29.40	29.25	-1	5,385	-0.02%
2022/07/11	5	29.40	0	0.00	29.35	5	5,413	0.09%
2022/07/08	1	29.55	9	29.47	29.30	-8	5,411	-0.15%
2022/07/06	1	26.70	0	0.00	26.30	1	5,281	0.02%
2022/07/05	0	0.00	1	26.90	26.85	-1	5,355	-0.02%
2022/07/04	9	25.98	1	26.25	26.10	8	5,427	0.15%
2022/07/01	1	28.60	0	0.00	27.10	1	5,576	0.02%
2022/06/30	1	29.30	0	0.00	29.00	1	5,657	0.02%
2022/06/27	0.2	30.90	0	0.00	30.95	0.2	5,961	0.00%
2022/06/24	2	31.03	3	30.68	30.60	-1	6,030	-0.02%
2022/06/22	1	30.80	0	0.00	30.80	1	6,324	0.02%
2022/06/21	0	0.00	2	30.10	30.65	-2	6,295	-0.03%
2022/06/20	2	29.25	0	0.00	29.25	2	6,334	0.03%
2022/06/15	3	32.55	3	32.07	31.10	0	6,541	0.00%
2022/06/14	0	0.00	2	31.25	31.50	-2	5,909	-0.03%
2022/06/13	0	0.00	2	31.00	31.00	-2	5,796	-0.03%
2022/06/10	2	31.18	4	31.13	31.35	-2	5,799	-0.03%
2022/06/09	0.1	31.30	0	0.00	31.30	0.1	5,766	0.00%
2022/06/08	0	0.00	5	31.07	31.10	-5	5,761	-0.09%
2022/06/07	1.1	31.34	0	0.00	31.20	1.1	5,757	0.02%
2022/06/06	0.1	30.95	2	30.78	31.05	-1.9	5,689	-0.03%
2022/06/02	0	0.00	1.2	30.10	30.20	-1.2	5,660	-0.02%
2022/06/01	0	29.75	3	29.55	29.85	-3	5,665	-0.05%
2022/05/31	2.1	29.15	3	29.18	29.15	-0.9	5,750	-0.02%
2022/05/27	4	28.48	0	0.00	28.45	4	5,857	0.07%
2022/05/26	2	28.50	0	0.00	28.30	2	5,932	0.03%
2022/05/23	1	29.20	0	0.00	29.20	1	6,233	0.02%
2022/05/20	0	0.00	1	29.60	29.45	-1	6,452	-0.02%
2022/05/16	0.1	29.10	0	0.00	29.30	0.1	7,409	0.00%
2022/05/13	0	29.20	2	29.23	29.35	-2	7,442	-0.03%
2022/05/12	0.1	28.20	0	0.00	28.15	0.1	7,495	0.00%
2022/05/11	0	28.65	0	0.00	28.90	0	7,550	0.00%
2022/05/10	2	28.70	0	0.00	28.85	2	7,890	0.03%
2022/05/09	1	28.65	0	0.00	28.20	1	8,037	0.01%
2022/05/06	1	29.31	0	0.00	29.45	1	8,404	0.01%
2022/05/05	0	29.90	0	0.00	29.80	0	8,969	0.00%
2022/05/04	0	29.87	0	0.00	29.75	0	9,179	0.00%
2022/05/03	1	29.80	0	0.00	29.80	1	9,301	0.01%
2022/04/29	0	0.00	0.1	31.00	30.55	-0.1	9,289	0.00%
2022/04/28	0	0.00	1	30.85	30.65	-1	9,246	-0.01%
2022/04/27	2	29.45	2	29.98	30.20	0	9,288	0.00%
2022/04/26	0	30.22	0	0.00	30.10	0	9,351	0.00%
2022/04/25	2	30.42	0	0.00	30.05	2	9,469	0.02%
2022/04/22	1.1	31.55	6	31.45	31.55	-4.9	9,499	-0.05%
2022/04/21	23.1	31.64	7.1	31.78	31.85	16	9,446	0.17%
2022/04/20	0	0.00	2.5	30.52	30.80	-2.5	9,101	-0.03%
2022/04/19	1	30.45	1	30.50	30.30	0	9,116	0.00%
2022/04/18	2	29.80	0	0.00	30.00	2	9,149	0.02%
2022/04/15	1	30.10	0	0.00	30.00	1	9,124	0.01%
2022/04/14	17	30.54	0	0.00	30.35	17	9,132	0.19%
2022/04/13	2	30.95	2	30.95	30.85	0	9,138	0.00%
2022/04/12	5	31.20	31	30.85	30.95	-26	9,159	-0.28%
2022/04/11	1	31.45	1	31.70	31.60	0	9,186	0.00%
2022/04/08	25	32.78	30	33.00	32.70	-5	9,265	-0.05%
2022/04/07	2	32.55	1	32.80	32.40	1	9,523	0.01%
2022/04/06	1	33.65	0	0.00	33.75	1	9,491	0.01%
2022/04/01	0	0.00	7	33.29	33.30	-7	9,924	-0.07%
2022/03/31	0.1	33.00	5	33.01	33.00	-4.9	10,327	-0.05%
2022/03/30	1.1	32.74	4	32.63	32.60	-2.9	10,185	-0.03%
2022/03/29	0.1	32.60	0	0.00	32.60	0.1	10,126	0.00%
2022/03/28	1.1	32.26	0	0.00	32.45	1.1	10,036	0.01%
2022/03/25	3	32.78	6	32.41	32.20	-3	9,981	-0.03%
2022/03/24	0	0.00	25	31.97	31.85	-25	9,841	-0.25%
2022/03/23	1	31.65	3	32.05	31.90	-2	9,949	-0.02%
2022/03/22	3	31.43	7	31.65	32.00	-4	10,247	-0.04%
2022/03/21	8	30.98	9	31.13	31.20	-1	10,407	-0.01%
2022/03/18	4	30.96	0.2	30.97	30.85	3.8	10,359	0.04%
2022/03/17	0	0.00	2	29.58	29.80	-2	10,138	-0.02%
2022/03/16	0	28.97	1	28.95	28.95	-1	10,389	-0.01%
2022/03/15	6	28.97	0	0.00	29.05	6	10,541	0.06%
2022/03/14	0	29.45	10	29.30	29.55	-10	10,550	-0.09%
2022/03/11	10	29.45	0	0.00	29.45	10	10,706	0.09%
2022/03/10	1	29.90	0	0.00	29.90	1	10,718	0.01%
2022/03/09	1	29.10	0	0.00	29.50	1	10,676	0.01%
2022/03/08	1	28.87	19	29.13	29.05	-18	10,664	-0.17%
2022/03/07	1	30.25	0	0.00	30.00	1	10,564	0.01%
2022/03/04	6	31.61	0	0.00	31.50	6	10,458	0.06%
2022/03/03	3	32.02	0	0.00	32.05	3	10,361	0.03%
2022/03/02	2	31.55	1	31.60	31.80	1	10,324	0.01%
2022/03/01	0	0.00	1	32.25	32.25	-1	10,259	-0.01%
2022/02/25	1	32.00	0	0.00	31.95	1	10,188	0.01%
2022/02/24	0	31.36	1	32.05	31.55	-1	10,140	-0.01%
2022/02/23	1	32.20	11	32.29	32.20	-10	10,039	-0.10%
2022/02/22	11	32.28	8	32.28	31.85	3	10,012	0.03%
2022/02/21	6	32.63	4	32.73	33.00	2	9,946	0.02%
2022/02/18	12	32.38	113	32.42	33.10	-101	10,211	-0.99%	大賣/鉅額交易
2022/02/17	85	32.26	6.2	32.27	31.95	78.9	10,036	0.79%
2022/02/16	0	0.00	2	31.35	31.30	-2	9,751	-0.02%
2022/02/15	2.1	31.05	0	0.00	30.95	2.1	9,720	0.02%
2022/02/14	0.1	30.95	0	0.00	30.95	0.1	9,705	0.00%
2022/02/11	1.1	31.02	4	31.20	31.15	-3	9,663	-0.03%
2022/02/10	7	31.73	5	31.15	31.15	2	9,600	0.02%
2022/02/08	0	0.00	1	33.15	32.60	-1	9,108	-0.01%
2022/02/07	11	32.93	11	32.49	32.60	0	8,730	0.00%
2022/01/26	1	30.95	0	0.00	31.00	1	8,149	0.01%
2022/01/25	1	30.45	0	0.00	30.10	1	7,974	0.01%
2022/01/21	3	30.40	0	0.00	30.45	3	7,872	0.04%
2022/01/19	0	0.00	8	30.48	30.55	-8	8,241	-0.10%
2022/01/18	2	30.00	2	30.25	29.95	0	8,136	0.00%
2022/01/17	0	0.00	0	30.00	30.20	0	7,981	0.00%
2022/01/14	0	28.90	0	0.00	28.80	0	7,850	0.00%
2022/01/13	5	29.75	1	29.50	29.50	4	7,834	0.05%
2022/01/07	1	30.60	1	30.70	30.55	0	7,667	0.00%
2022/01/05	12	31.36	2	31.60	31.40	10	7,529	0.13%
2022/01/04	1	31.65	0	0.00	31.65	1	7,477	0.01%
2022/01/03	42	32.40	2	32.60	32.10	40	7,389	0.54%
2021/12/30	8	32.47	12	32.58	32.30	-4	7,195	-0.06%
2021/12/29	10.1	31.31	0	0.00	31.85	10.1	6,836	0.15%
2021/12/28	10	31.76	2	32.33	31.20	8	6,683	0.12%
2021/12/27	0	0.00	8	31.34	31.50	-8	6,090	-0.13%
2021/12/20	0	0.00	1	30.50	30.10	-1	5,459	-0.02%
2021/12/17	0	0.00	4	29.80	29.95	-4	5,372	-0.07%
2021/12/16	7	30.49	2	30.45	30.60	5	5,231	0.10%
2021/12/15	0	0.00	0.1	30.00	30.30	-0.1	4,845	0.00%
2021/12/14	2	28.40	0	0.00	28.50	2	4,519	0.05%
2021/12/13	3	28.80	10	28.70	28.70	-7	4,463	-0.16%
2021/12/10	14	29.36	5	29.30	29.20	9	4,412	0.20%
2021/12/09	0	0.00	5.3	29.47	29.50	-5.3	4,100	-0.13%
2021/12/01	0	0.00	1	27.05	27.60	-1	3,723	-0.03%
2021/11/29	0.1	27.10	0	0.00	27.05	0.1	3,714	0.00%
2021/11/26	3	27.20	0	0.00	27.10	3	3,692	0.08%
2021/11/24	2	27.65	0	0.00	27.85	2	3,661	0.05%
2021/11/23	2.1	28.09	20	27.65	27.65	-18	3,677	-0.49%
2021/11/22	2	28.30	19	28.49	28.25	-17	3,665	-0.46%
2021/11/19	0.1	28.38	1	28.25	28.20	-0.9	3,632	-0.02%
2021/11/18	1.1	29.23	0	0.00	28.85	1.1	3,548	0.03%
2021/11/17	8	29.76	7	29.96	30.00	1	3,389	0.03%
2021/11/16	4	28.95	2	28.80	29.00	2	2,923	0.07%
2021/11/11	0	0.00	10	28.08	27.95	-10	2,625	-0.38%
2021/11/10	15	28.05	0	0.00	27.90	15	2,619	0.57%
2021/11/05	0	0.00	1	27.85	27.90	-1	2,633	-0.04%
2021/11/04	1	28.20	0	0.00	27.85	1	2,645	0.04%
2021/11/03	0	0.00	3	27.50	27.50	-3	2,682	-0.11%
2021/11/02	0	0.00	1	27.25	27.25	-1	2,696	-0.04%
2021/11/01	3	27.83	1	27.85	27.90	2	2,702	0.07%
2021/10/29	0	0.00	0.1	27.55	27.40	-0.1	2,719	0.00%
2021/10/28	12	27.89	1.8	27.98	28.10	10.2	2,735	0.37%
2021/10/27	3	27.92	2	28.23	28.65	1	2,639	0.04%
2021/10/22	0.1	25.40	0	0.00	25.60	0.1	2,410	0.00%
2021/10/13	0.1	25.80	0	0.00	25.80	0.1	3,067	0.00%
2021/10/06	0.1	26.00	3	25.70	25.45	-3	3,409	-0.09%
2021/10/04	0	25.70	0	0.00	25.35	0	3,833	0.00%
2021/09/16	0.1	25.45	0	0.00	25.30	0.1	4,715	0.00%
2021/09/09	0.1	25.35	0	0.00	25.25	0.1	4,840	0.00%
2021/09/06	0	0.00	10	26.10	25.85	-10	4,817	-0.21%
2021/09/03	10	26.30	10	26.35	26.35	0	4,824	0.00%
2021/09/02	0.1	26.50	0	0.00	26.10	0.1	4,894	0.00%
2021/08/31	10	26.55	0	0.00	26.45	10	4,878	0.21%
2021/08/23	1	26.30	0	0.00	26.30	1	4,839	0.02%
2021/08/20	0.1	25.70	10	25.80	25.75	-9.9	4,853	-0.20%
2021/08/19	0	26.10	20	26.03	26.10	-20	4,840	-0.41%
2021/08/18	0.1	26.45	10	25.90	26.70	-10	4,837	-0.21%
2021/08/17	0	0.00	8	26.05	25.85	-8	4,862	-0.16%
2021/08/16	0	26.25	0	0.00	26.15	0	4,841	0.00%
2021/08/13	0.1	27.20	0	0.00	26.80	0.1	4,820	0.00%
2021/08/12	0.1	27.50	0	0.00	27.65	0.1	4,811	0.00%
2021/08/11	0.1	27.95	5	27.50	27.75	-4.9	4,834	-0.10%
2021/08/10	10	27.70	0	0.00	27.65	10	4,856	0.21%
2021/08/09	10	28.70	0	0.00	28.40	10	4,896	0.20%
2021/08/06	5	29.85	0	0.00	30.15	5	4,847	0.10%
2021/08/05	9	30.19	16	29.90	29.85	-7	4,892	-0.14%
2021/08/04	3	30.80	3	31.25	30.55	0	4,982	0.00%
2021/08/03	2	32.85	3	32.80	32.85	-1	4,997	-0.02%
2021/07/30	4	33.06	0	0.00	32.80	4	4,976	0.08%
2021/07/28	3	33.60	0	0.00	33.60	3	4,943	0.06%
2021/07/27	0	0.00	58	34.36	34.15	-58	4,973	-1.17%
2021/07/26	0	0.00	3	34.37	34.45	-3	5,017	-0.06%
2021/07/23	9	34.54	12	34.56	34.60	-3	5,000	-0.06%
2021/07/21	11	32.50	15	33.00	32.30	-4	4,734	-0.08%
2021/07/20	4	33.11	0	0.00	33.10	4	4,720	0.08%
2021/07/19	0.2	34.00	1	34.05	33.80	-0.8	4,716	-0.02%
2021/07/16	2	34.33	7	34.21	34.30	-5	4,840	-0.10%
2021/07/15	7	34.04	0	0.00	33.95	7	4,860	0.14%
2021/07/14	5	34.15	5	34.05	34.30	0	4,878	0.00%
2021/07/13	15	33.95	1	33.70	33.40	14	4,912	0.28%
2021/07/12	40	34.50	5	34.55	34.35	35	5,099	0.69%
2021/07/09	6	33.79	1	33.85	33.75	5	5,007	0.10%
2021/07/08	1	33.00	0	0.00	33.10	1	5,134	0.02%
2021/07/07	10	32.85	0	0.00	32.95	10	5,359	0.19%
2021/07/02	10	32.70	1	32.75	32.80	9	6,566	0.14%
2021/07/01	5	33.47	11.8	33.29	33.25	-6.8	6,693	-0.10%
2021/06/29	1	32.26	0	0.00	32.50	1	6,427	0.02%
2021/06/28	15	33.06	1	33.10	33.20	14	6,428	0.22%
2021/06/23	1	30.90	2	30.80	30.90	-1	6,476	-0.02%
2021/06/18	0	0.00	10	30.80	30.65	-10	6,620	-0.15%
2021/06/16	6	30.60	2	30.68	30.60	4	7,005	0.06%
2021/06/15	1	30.85	0	0.00	30.85	1	7,156	0.01%
2021/06/11	5	30.65	0	0.00	30.60	5	7,215	0.07%
2021/06/10	3	30.67	1	30.80	30.85	2	7,261	0.03%
2021/05/31	3	30.03	0	0.00	30.05	3	8,111	0.04%
2021/05/27	1	29.35	0	0.00	29.35	1	8,371	0.01%
2021/05/25	0	0.00	1	29.35	29.00	-1	8,526	-0.01%
2021/05/21	10	28.65	0	0.00	28.75	10	8,767	0.11%
2021/05/20	0	0.00	2.1	28.26	28.40	-2.1	8,887	-0.02%
2021/05/17	0	0.00	31	26.01	26.00	-31	8,963	-0.35%
2021/05/13	5	28.10	0	0.00	27.60	5	8,870	0.06%
2021/05/12	1.1	28.32	0	0.00	28.15	1.1	8,810	0.01%
2021/05/11	0.1	31.00	0	0.00	30.70	0.1	8,661	0.00%
2021/05/10	1	32.15	0	0.00	32.20	1	8,595	0.01%
2021/05/06	3	31.47	0	0.00	31.55	3	8,552	0.04%
2021/05/05	0.1	32.15	1	31.60	31.50	-0.9	8,546	-0.01%
2021/05/04	0	0.00	6	31.50	31.95	-6	8,551	-0.07%
2021/05/03	0	0.00	15	33.57	33.10	-15	8,504	-0.18%
2021/04/29	2	35.03	0	0.00	34.55	2	8,434	0.02%
2021/04/28	0	0.00	1	35.00	34.90	-1	8,421	-0.01%
2021/04/27	0	0.00	1	34.75	34.70	-1	8,426	-0.01%
2021/04/26	0	0.00	1	34.95	35.00	-1	8,465	-0.01%
2021/04/23	0.2	34.95	0	0.00	34.70	0.2	8,461	0.00%
2021/04/22	3	34.55	0	0.00	34.35	3	8,508	0.04%
2021/04/21	5.1	35.25	0	0.00	35.15	5.1	8,401	0.06%
2021/04/20	5.1	35.65	4	35.59	35.50	1.1	8,360	0.01%
2021/04/19	1.1	36.45	8	36.01	35.80	-6.9	8,381	-0.08%
2021/04/16	11	36.68	9	36.45	36.40	2	8,271	0.02%
2021/04/15	21	36.05	1	35.95	35.50	20	8,043	0.25%
2021/04/14	11	35.02	10	34.55	34.95	1	7,935	0.01%
2021/04/13	12	35.47	2	35.88	35.35	10	8,112	0.12%
2021/04/12	3	36.72	3	36.58	36.30	0	8,481	0.00%
2021/04/09	4	34.55	9	35.26	35.75	-5	8,026	-0.06%
2021/04/08	23	34.93	4	34.79	34.75	19	7,714	0.25%
2021/04/07	2	33.43	1	33.55	33.50	1	7,415	0.01%
2021/04/06	0	0.00	5	32.55	32.70	-5	7,471	-0.07%
2021/04/01	5	32.25	0	0.00	32.50	5	7,490	0.07%
2021/03/31	1	32.00	2	32.15	32.15	-1	7,466	-0.01%
2021/03/30	2	32.00	0	0.00	32.15	2	7,427	0.03%
2021/03/29	0	0.00	21	32.45	32.55	-21	7,353	-0.29%
2021/03/25	0	0.00	2	32.60	32.65	-2	7,110	-0.03%
2021/03/24	0	0.00	10	32.70	32.90	-10	7,130	-0.14%
2021/03/23	16	32.52	2	32.50	32.50	14	7,143	0.20%
2021/03/22	23	33.65	10	33.10	33.10	13	7,072	0.18%
2021/03/19	0	0.00	2	32.88	33.10	-2	6,919	-0.03%
2021/03/17	1	31.80	0	0.00	31.75	1	6,814	0.01%
2021/03/15	5	31.50	1	31.50	31.55	4	6,885	0.06%
2021/03/12	1	31.70	1	31.85	31.85	0	6,983	0.00%
2021/03/11	2	32.05	1	32.20	32.00	1	7,013	0.01%
2021/03/10	0	0.00	8	31.61	31.50	-8	6,863	-0.12%
2021/03/09	3	30.30	2	30.75	31.15	1	6,879	0.01%
2021/03/08	2	31.40	1	31.75	30.95	1	6,870	0.01%
2021/03/05	1	31.35	12	31.19	31.20	-11	6,740	-0.16%
2021/03/04	0	0.00	3	30.98	31.05	-3	6,719	-0.04%
2021/03/03	0	0.00	2	30.83	30.90	-2	6,724	-0.03%
2021/03/02	2	30.85	2	31.50	30.80	0	6,706	0.00%
2021/02/26	0	0.00	3	31.02	31.00	-3	6,577	-0.05%
2021/02/25	6	30.73	1	31.05	30.60	5	6,565	0.08%
2021/02/24	5	30.55	13	30.68	30.55	-8	6,625	-0.12%
2021/02/23	5	30.80	76	31.17	31.00	-71	6,618	-1.07%
2021/02/22	2	30.70	1	30.40	30.75	1	6,583	0.02%
2021/02/19	0	0.00	3	29.92	30.05	-3	6,855	-0.04%
2021/02/18	4	29.40	0	0.00	29.40	4	6,968	0.06%
2021/02/17	2	28.75	0	0.00	28.85	2	7,301	0.03%
2021/02/05	10	28.05	0	0.00	28.05	10	7,608	0.13%
2021/02/04	0	0.00	10	28.31	28.30	-10	7,741	-0.13%
2021/02/03	0	0.00	3	28.10	28.00	-3	7,906	-0.04%
2021/02/02	0	0.00	1	28.00	27.80	-1	8,023	-0.01%
2021/02/01	3	27.57	0	0.00	27.75	3	8,195	0.04%
2021/01/29	0	0.00	6	28.10	28.15	-6	8,357	-0.07%
2021/01/28	0	0.00	4	27.95	27.75	-4	8,507	-0.05%
2021/01/27	2	28.10	1	28.20	28.00	1	8,800	0.01%
2021/01/26	0	0.00	2	27.95	27.75	-2	9,746	-0.02%
2021/01/22	3	28.05	0	0.00	28.05	3	10,897	0.03%
2021/01/21	2	28.55	0	0.00	27.90	2	10,893	0.02%
2021/01/19	6	29.50	4	29.83	29.30	2	10,903	0.02%
2021/01/18	2	28.65	2	28.90	28.95	0	10,850	0.00%
2021/01/14	4	30.15	0	0.00	30.00	4	10,774	0.04%
2021/01/13	1	29.65	0	0.00	29.60	1	10,786	0.01%
2021/01/12	8	29.68	5	30.09	29.50	3	10,775	0.03%
2021/01/11	0	0.00	3	30.20	30.15	-3	10,733	-0.03%
2021/01/08	5	30.14	0	0.00	30.15	5	10,704	0.05%
2021/01/07	6	30.30	3	30.40	30.25	3	10,648	0.03%
2021/01/06	26	31.68	4	31.39	30.55	22	10,586	0.21%
2021/01/05	22	31.74	54	31.30	32.50	-32	10,188	-0.31%
2021/01/04	11	30.89	2	31.05	30.70	9	9,599	0.09%
2020/12/31	5	30.40	20	30.30	30.45	-15	9,604	-0.16%
2020/12/30	2	30.60	15	30.60	30.55	-13	9,554	-0.14%
2020/12/29	12	30.33	4	30.85	30.85	8	9,462	0.08%
2020/12/28	0	0.00	1	30.15	30.30	-1	9,198	-0.01%
2020/12/24	3	29.55	0	0.00	29.35	3	9,071	0.03%
2020/12/23	0	0.00	3	29.20	29.35	-3	9,027	-0.03%
2020/12/22	0	0.00	70	29.54	28.85	-70	9,032	-0.78%
2020/12/21	0	0.00	0.1	29.45	29.45	-0.1	9,079	0.00%
2020/12/15	1	29.15	0	0.00	28.70	1	9,413	0.01%
2020/12/14	0	0.00	1	29.50	29.40	-1	9,393	-0.01%
2020/12/11	1	29.05	7	29.24	29.25	-6	9,501	-0.06%
2020/12/10	2	30.33	3	30.32	30.10	-1	9,310	-0.01%
2020/12/09	21	30.45	3	30.33	30.55	18	9,190	0.20%
2020/12/04	74	30.53	0	0.00	30.50	74	9,006	0.82%
2020/12/03	0	0.00	3	30.62	30.35	-3	8,973	-0.03%
2020/12/02	0	0.00	5	30.20	30.10	-5	8,881	-0.06%
2020/12/01	5	30.40	3	30.37	30.40	2	8,891	0.02%
2020/11/24	1	30.00	0	0.00	29.80	1	8,959	0.01%
2020/11/23	2	30.08	0	0.00	30.20	2	8,953	0.02%
2020/11/20	5	30.30	0	0.00	30.10	5	8,909	0.06%
2020/11/19	12	30.05	0	0.00	29.95	12	8,962	0.13%
2020/11/18	12	30.57	0	0.00	30.50	12	9,001	0.13%
2020/11/17	2	30.53	1	30.85	30.65	1	9,020	0.01%
2020/11/16	8	30.62	2	30.93	30.85	6	9,131	0.07%
2020/11/13	0	0.00	4	29.66	30.25	-4	8,925	-0.05%
2020/11/12	0	0.00	1	29.40	28.95	-1	8,660	-0.01%
2020/11/11	11	29.48	9	29.48	29.65	2	8,567	0.02%
2020/11/10	8	29.19	0	0.00	29.05	8	8,443	0.09%
2020/11/09	73	29.53	0	0.00	29.30	73	8,492	0.86%
2020/11/06	10	29.05	28	29.03	29.00	-18	8,475	-0.21%
2020/11/03	154	30.21	4	29.46	29.20	150	8,350	1.80%	大買/鉅額交易
2020/11/02	9	30.33	159	30.24	30.50	-150	7,719	-1.94%	大賣/鉅額交易
2020/10/30	0	0.00	15	27.95	27.75	-15	6,659	-0.23%
2020/10/29	0	0.00	1	27.20	27.60	-1	6,636	-0.02%
2020/10/28	0	0.00	1	28.00	27.55	-1	6,670	-0.01%
2020/10/27	0	0.00	34	27.68	27.80	-34	6,553	-0.52%
2020/10/23	0	0.00	1	27.65	27.60	-1	6,535	-0.02%
2020/10/22	20	27.65	4	27.53	27.55	16	6,573	0.24%
2020/10/21	44	27.89	0	0.00	27.85	44	6,609	0.67%
2020/10/20	0	0.00	7	27.51	27.50	-7	6,581	-0.11%
2020/10/19	0	0.00	1	27.30	27.30	-1	6,562	-0.02%
2020/10/15	0	0.00	2	27.03	27.10	-2	6,582	-0.03%
2020/10/14	2	27.23	0	0.00	27.10	2	6,646	0.03%
2020/10/13	0	0.00	2	27.13	27.25	-2	6,666	-0.03%
2020/10/12	0	0.00	1	26.95	26.80	-1	6,646	-0.02%
2020/10/08	5	26.85	6	27.03	27.05	-1	6,641	-0.02%
2020/10/07	10	26.20	0	0.00	26.15	10	6,555	0.15%
2020/10/06	0	0.00	1	26.00	26.00	-1	6,579	-0.02%
2020/09/25	2	25.58	1	26.15	25.25	1	6,946	0.01%
2020/09/22	3	26.83	0	0.00	26.80	3	6,990	0.04%
2020/09/17	1	27.80	7	27.88	28.10	-6	6,712	-0.09%
2020/09/16	1	27.60	6	27.57	27.85	-5	6,659	-0.08%
2020/09/15	2	27.10	0	0.00	27.00	2	6,526	0.03%
2020/09/14	2	26.90	0	0.00	27.15	2	6,636	0.03%
2020/09/09	0	0.00	10	27.17	27.35	-10	6,700	-0.15%
2020/09/07	10	26.70	1	26.65	26.80	9	6,593	0.14%
2020/09/04	2	27.20	0	0.00	27.20	2	6,566	0.03%
2020/09/02	0	0.00	2	28.20	28.20	-2	6,405	-0.03%
2020/09/01	1	27.80	1	28.25	27.90	0	6,316	0.00%
2020/08/31	0	0.00	1	28.00	27.75	-1	6,232	-0.02%
2020/08/28	0	0.00	2	27.40	27.50	-2	6,174	-0.03%
2020/08/27	22	27.64	0	0.00	27.30	22	6,148	0.36%
2020/08/25	0	0.00	1	27.75	27.60	-1	5,980	-0.02%
2020/08/24	0	0.00	1	28.15	28.15	-1	5,854	-0.02%
2020/08/21	8	27.91	3	27.95	27.85	5	5,652	0.09%
2020/08/20	1	27.80	0	0.00	26.65	1	5,236	0.02%
2020/08/18	1	27.20	0	0.00	27.20	1	4,736	0.02%
2020/08/13	2	27.00	0	0.00	27.10	2	4,536	0.04%
2020/08/12	1	26.55	11	27.10	27.65	-10	4,356	-0.23%
2020/08/11	5	27.28	2	26.85	26.75	3	4,191	0.07%
2020/08/07	1	26.50	2	26.20	26.50	-1	3,920	-0.03%
2020/08/06	38	26.06	5	26.00	25.90	33	3,811	0.87%
2020/08/05	0	0.00	1	25.15	25.10	-1	3,491	-0.03%
2020/08/04	0	0.00	1	25.20	25.15	-1	3,478	-0.03%
2020/07/28	1	23.90	7	23.56	23.10	-6	3,514	-0.17%
2020/07/27	4	24.55	4	23.75	23.85	0	3,490	0.00%
2020/07/23	5	24.74	0	0.00	24.70	5	3,447	0.15%
2020/07/22	1	24.95	0	0.00	24.85	1	3,440	0.03%
2020/07/20	3	24.50	6	24.60	24.65	-3	3,384	-0.09%
2020/07/17	1	24.35	0	0.00	23.40	1	3,312	0.03%
2020/07/07	0	0.00	4	24.28	24.40	-4	3,289	-0.12%
2020/07/03	4	24.20	0	0.00	24.25	4	3,102	0.13%
2020/07/01	0	0.00	3	24.15	24.30	-3	3,012	-0.10%
2020/06/30	0	0.00	2	24.00	24.10	-2	2,913	-0.07%
2020/06/29	6	22.69	0	0.00	22.70	6	2,777	0.22%
2020/06/19	0	0.00	4	22.20	22.55	-4	2,808	-0.14%
2020/06/18	0	0.00	2	22.40	22.20	-2	2,710	-0.07%
2020/06/16	0	0.00	3	21.12	21.40	-3	2,590	-0.12%
2020/06/15	1	20.95	2	21.10	20.85	-1	2,652	-0.04%
2020/06/11	5	21.60	0	0.00	21.25	5	2,720	0.18%
2020/06/10	0	0.00	6	21.50	21.70	-6	2,713	-0.22%
2020/06/08	1	22.30	0	0.00	22.30	1	2,861	0.03%
2020/06/03	6	21.66	0	0.00	22.00	6	2,871	0.21%
2020/05/28	0	0.00	2	21.80	21.60	-2	2,841	-0.07%
2020/05/08	0	0.00	10	21.85	21.80	-10	2,809	-0.36%
2020/05/07	0	0.00	1	21.20	21.15	-1	2,720	-0.04%
2020/05/06	0	0.00	1	20.90	20.70	-1	2,704	-0.04%
2020/05/04	0	0.00	2	20.80	21.05	-2	2,673	-0.07%
2020/04/29	0	0.00	1	20.90	20.70	-1	2,660	-0.04%
2020/04/27	0	0.00	13	20.41	20.40	-13	2,677	-0.49%
2020/04/23	2	19.95	0	0.00	20.10	2	2,682	0.07%
2020/04/21	4	20.21	0	0.00	19.65	4	2,710	0.15%
2020/04/20	1	20.05	0	0.00	20.20	1	2,737	0.04%
2020/04/15	1	20.05	0	0.00	20.05	1	2,762	0.04%
2020/04/14	25	20.65	5	20.65	20.50	20	2,747	0.73%
2020/04/13	2	20.00	0	0.00	20.45	2	2,634	0.08%
2020/04/08	0	0.00	10	19.95	19.85	-10	2,645	-0.38%
2020/04/06	10	19.40	0	0.00	19.50	10	2,639	0.38%
2020/04/01	0	0.00	2	19.00	19.30	-2	2,655	-0.08%
2020/03/30	0	0.00	3	17.80	19.00	-3	2,699	-0.11%
2020/03/27	4	18.25	2	18.20	18.00	2	2,696	0.07%
2020/03/25	11	18.34	10	18.45	18.25	1	2,704	0.04%
2020/03/20	4	16.25	0	0.00	16.25	4	2,913	0.14%
2020/03/19	1	14.75	0	0.00	14.80	1	2,906	0.03%
2020/03/13	0	0.00	50	19.55	19.95	-50	2,805	-1.78%
2020/03/12	0	0.00	7	22.60	21.70	-7	2,722	-0.26%
2020/02/21	30	23.95	30	24.05	23.95	0	2,614	0.00%
2020/02/20	27	24.21	20	23.88	23.85	7	2,620	0.27%
2020/02/14	1	22.90	0	0.00	23.05	1	2,578	0.04%
2020/02/13	6	23.14	6	23.32	23.15	0	2,572	0.00%
2020/02/04	1	22.70	0	0.00	22.75	1	2,614	0.04%
2020/01/31	2	23.70	0	0.00	23.75	2	2,605	0.08%
2020/01/20	0	0.00	10	25.65	25.65	-10	2,655	-0.38%
2020/01/17	3	25.70	0	0.00	25.65	3	2,651	0.11%
2020/01/16	0	0.00	3	25.60	25.80	-3	2,635	-0.11%
2020/01/14	371	25.10	364	25.24	25.35	7	2,601	0.27%	大買/大賣/
2020/01/08	3	24.33	0	0.00	24.05	3	2,545	0.12%
2020/01/06	0	0.00	1	25.00	25.10	-1	2,682	-0.04%
2020/01/03	1	25.65	1	25.35	25.25	0	2,679	0.00%
2019/12/30	0	0.00	1	25.75	25.80	-1	2,649	-0.04%
2019/12/27	1	26.15	2	26.10	26.00	-1	2,645	-0.04%
2019/12/25	0	0.00	1	26.00	26.00	-1	2,621	-0.04%
2019/12/24	0	0.00	1	25.85	25.85	-1	2,640	-0.04%
2019/12/23	1	25.55	0	0.00	25.50	1	2,682	0.04%
2019/12/20	1	25.90	0	0.00	26.00	1	2,689	0.04%
2019/12/18	11	25.98	0	0.00	25.90	11	2,716	0.41%
2019/12/17	32	25.81	31	26.08	26.00	1	2,712	0.04%
2019/12/16	1	25.05	0	0.00	25.20	1	2,542	0.04%
2019/11/29	2	25.15	0	0.00	25.10	2	2,781	0.07%
2019/11/26	0	0.00	5	25.40	25.30	-5	2,890	-0.17%
2019/11/20	5	25.10	8	25.10	25.15	-3	3,114	-0.10%
2019/10/31	3	24.00	0	0.00	23.80	3	4,603	0.07%
2019/10/30	2	24.30	0	0.00	24.25	2	4,649	0.04%
2019/10/21	5	25.00	0	0.00	25.50	5	5,190	0.10%
2019/10/16	10	25.15	0	0.00	25.15	10	5,375	0.19%
2019/10/14	0	0.00	2	24.95	24.95	-2	5,453	-0.04%
2019/09/12	1	27.10	0	0.00	27.05	1	6,061	0.02%
2019/09/10	1	27.20	0	0.00	27.25	1	6,013	0.02%
2019/09/03	0	0.00	1	28.85	28.55	-1	5,846	-0.02%
2019/08/30	1	28.25	0	0.00	28.00	1	5,760	0.02%
2019/08/29	0	0.00	5	27.60	27.90	-5	5,720	-0.09%
2019/08/27	10	27.60	0	0.00	27.65	10	5,580	0.18%
2019/08/26	6	27.18	1	26.85	26.85	5	5,536	0.09%
2019/08/22	3	28.55	0	0.00	28.45	3	5,445	0.06%
2019/08/21	5	28.20	0	0.00	28.25	5	5,355	0.09%
2019/08/15	5	28.52	5	28.81	28.75	0	5,126	0.00%
2019/08/14	0	0.00	4	28.88	28.95	-4	5,035	-0.08%
2019/08/13	1	28.05	12	27.80	27.75	-11	4,835	-0.23%
2019/08/12	0	0.00	1	28.70	28.75	-1	4,774	-0.02%
2019/08/08	3	28.22	2	28.40	28.45	1	4,616	0.02%
2019/08/07	7	29.02	7	28.38	28.05	0	4,537	0.00%
2019/08/06	0	0.00	10	28.00	28.30	-10	4,373	-0.23%
2019/08/02	1	27.10	0	0.00	27.15	1	4,223	0.02%
2019/08/01	0	0.00	6	27.25	27.70	-6	4,257	-0.14%
2019/07/31	0	0.00	6	26.67	27.05	-6	4,261	-0.14%
2019/07/30	0	0.00	1	26.40	26.45	-1	4,274	-0.02%
2019/07/29	0	0.00	1	27.70	27.20	-1	4,277	-0.02%
2019/07/25	3	27.72	0	0.00	27.60	3	4,335	0.07%
2019/07/23	0	0.00	6	27.20	26.85	-6	4,220	-0.14%
2019/07/22	0	0.00	3	26.50	26.85	-3	4,182	-0.07%
2019/07/19	0	0.00	20	26.25	26.25	-20	4,201	-0.48%
2019/07/18	3	26.40	1	26.30	26.20	2	4,231	0.05%
2019/07/17	0	0.00	2	26.35	26.80	-2	4,239	-0.05%
2019/07/16	1	26.10	1	26.20	26.15	0	4,296	0.00%
2019/07/15	3	26.25	0	0.00	26.15	3	4,274	0.07%
2019/07/12	2	26.10	0	0.00	26.00	2	4,254	0.05%
2019/07/10	63	26.87	118	26.78	25.60	-55	4,243	-1.30%	大賣/
2019/07/09	57	25.59	0	0.00	25.90	57	3,908	1.46%
2019/07/08	1	25.55	0	0.00	25.75	1	3,902	0.03%
2019/07/04	2	25.53	0	0.00	25.25	2	3,977	0.05%
2019/07/03	0	0.00	10	25.30	25.20	-10	4,008	-0.25%
2019/06/27	0	0.00	30	25.89	25.25	-30	4,034	-0.74%
2019/06/25	0	0.00	5	25.55	25.35	-5	3,926	-0.13%
2019/06/24	5	24.45	5	24.90	25.30	0	3,877	0.00%
2019/06/21	49	24.40	4	24.83	24.50	45	3,881	1.16%
2019/06/18	0	0.00	0.9	23.55	23.55	-0.9	4,303	-0.02%
2019/06/11	0	0.00	15	23.68	24.00	-15	4,791	-0.31%
2019/06/10	15	23.57	0	0.00	23.50	15	4,787	0.31%
2019/05/24	1	23.55	0	0.00	23.25	1	5,207	0.02%
2019/05/23	2	23.50	0	0.00	23.30	2	5,218	0.04%
2019/05/22	2	24.55	2	24.65	24.15	0	5,200	0.00%
2019/05/09	2	24.40	0	0.00	24.20	2	4,995	0.04%
2019/05/08	0	0.00	1	25.15	25.35	-1	4,909	-0.02%
2019/05/07	2	26.10	2	25.93	25.70	0	4,836	0.00%
2019/04/30	2	26.03	12.1	25.28	26.00	-10.1	4,622	-0.22%
2019/04/25	0	0.00	10	25.50	25.15	-10	4,519	-0.22%
2019/04/24	0	0.00	10	25.30	25.45	-10	4,551	-0.22%
2019/04/23	0	0.00	1	25.10	25.20	-1	4,545	-0.02%
2019/04/22	10	25.10	40	24.86	25.10	-30	4,548	-0.66%
2019/04/19	0	0.00	22.2	24.32	24.20	-22.2	4,467	-0.50%
2019/04/18	0	0.00	10	24.05	23.90	-10	4,501	-0.22%
2019/04/16	0	0.00	34	24.79	24.50	-34	4,820	-0.71%
2019/04/15	24	24.41	1	24.05	24.65	23	4,989	0.46%
2019/04/11	1	24.00	0	0.00	23.70	1	4,911	0.02%
2019/04/10	1	24.20	2	24.15	24.10	-1	4,887	-0.02%
2019/04/09	81	23.68	0	0.00	23.85	81	4,821	1.68%
2019/04/08	1	23.70	0	0.00	23.75	1	4,839	0.02%
2019/04/03	0	0.00	11	23.55	23.50	-11	4,805	-0.23%
2019/04/02	1	23.30	16	23.56	23.40	-15	4,795	-0.31%
2019/04/01	6	23.55	10	23.50	23.45	-4	4,776	-0.08%
2019/03/29	0	0.00	1	22.85	23.00	-1	4,726	-0.02%
2019/03/27	21	23.65	0	0.00	23.50	21	4,650	0.45%
2019/03/26	20	23.74	0	0.00	23.40	20	4,622	0.43%
2019/03/22	22	25.24	2	25.43	24.85	20	4,557	0.44%
2019/03/19	0	0.00	102	26.17	26.10	-102	4,218	-2.42%	大賣/鉅額交易
2019/03/18	2	26.33	2	26.15	26.50	0	4,208	0.00%
2019/03/15	2	25.10	0	0.00	25.15	2	4,001	0.05%
2019/03/14	100	25.61	1	25.70	25.35	99	3,996	2.48%
2019/03/13	2	25.10	0	0.00	25.35	2	3,949	0.05%
2019/03/06	0	0.00	1	25.50	25.70	-1	3,941	-0.03%
2019/03/05	1	25.00	0	0.00	24.85	1	3,870	0.03%
2019/03/04	1	25.20	0	0.00	25.00	1	3,847	0.03%
2019/02/26	0	0.00	2	24.65	24.50	-2	3,815	-0.05%
2019/02/21	6	25.05	6	24.90	24.80	0	3,830	0.00%
2019/02/20	2	24.45	0	0.00	24.50	2	3,817	0.05%
2019/02/15	1	24.75	0	0.00	24.80	1	3,812	0.03%
2019/02/13	0	0.00	5	25.10	24.95	-5	3,803	-0.13%
2019/01/29	5	24.25	0	0.00	24.45	5	3,774	0.13%
2019/01/28	0	0.00	5	25.10	24.90	-5	3,750	-0.13%
2019/01/23	5	24.55	0	0.00	24.80	5	3,737	0.13%
2019/01/22	0	0.00	5	25.50	25.05	-5	3,719	-0.13%
2019/01/18	2	25.30	6	25.30	25.30	-4	3,642	-0.11%
2019/01/17	11	25.44	1	25.55	25.30	10	3,618	0.28%
2019/01/16	1	25.70	1	26.00	26.10	0	3,458	0.00%
2019/01/11	0	0.00	15	25.37	25.10	-15	3,158	-0.47%
2019/01/10	5	25.70	1	25.80	25.75	4	3,087	0.13%
2019/01/08	7	25.02	7	25.25	25.45	0	2,864	0.00%
2019/01/07	1	24.40	6	23.73	24.50	-5	2,643	-0.19%
2019/01/04	5	22.05	0	0.00	22.70	5	2,411	0.21%
2018/12/27	5	23.20	5	22.90	22.90	0	2,451	0.00%
2018/12/13	1	22.90	0	0.00	23.05	1	2,299	0.04%
2018/12/12	0	0.00	1	22.95	23.00	-1	2,257	-0.04%
2018/12/11	7	22.88	7	22.60	22.80	0	2,201	0.00%
2018/12/07	0	0.00	1	21.60	22.15	-1	2,086	-0.05%
2018/12/06	1	21.40	0	0.00	21.30	1	2,067	0.05%
2018/11/15	10	20.00	0	0.00	19.90	10	1,753	0.57%
2018/11/08	0	0.00	10	19.60	19.50	-10	1,833	-0.55%
2018/11/05	10	19.14	0	0.00	19.00	10	2,079	0.48%
2018/11/02	0	0.00	10	19.05	18.95	-10	2,120	-0.47%
2018/10/16	0	0.00	2	18.65	18.60	-2	2,626	-0.08%
2018/10/15	1	18.30	0	0.00	18.15	1	2,671	0.04%
2018/10/12	1	18.05	0	0.00	18.10	1	2,776	0.04%
2018/10/02	0	0.00	1	22.80	22.50	-1	3,818	-0.03%
2018/09/28	22	23.24	22	23.52	23.30	0	3,882	0.00%
2018/09/20	0	0.00	1	21.90	21.80	-1	4,396	-0.02%
2018/09/11	0	0.00	1	21.20	21.40	-1	4,709	-0.02%
2018/09/07	0	0.00	10	21.65	21.60	-10	4,720	-0.21%
2018/09/06	0	0.00	1	22.55	22.25	-1	4,733	-0.02%
2018/08/28	10	23.10	0	0.00	22.95	10	5,366	0.19%
2018/08/27	1	23.10	0	0.00	23.00	1	5,638	0.02%
2018/08/15	0	0.00	2	22.65	22.20	-2	5,832	-0.03%
2018/08/13	2	23.60	1	24.10	23.60	1	5,750	0.02%
2018/08/09	2	26.10	0	0.00	26.05	2	5,778	0.03%
2018/08/07	1	27.10	0	0.00	26.85	1	5,736	0.02%
2018/08/06	1	27.10	0	0.00	27.15	1	5,724	0.02%
2018/08/03	11	27.40	0	0.00	27.35	11	5,726	0.19%
2018/08/02	0	0.00	5	26.85	26.85	-5	5,497	-0.09%
2018/07/26	0	0.00	1	26.60	26.55	-1	5,382	-0.02%
2018/07/24	0	0.00	1	26.75	26.95	-1	5,343	-0.02%
2018/07/23	1	26.65	0	0.00	26.55	1	5,329	0.02%
2018/07/20	5	27.25	0	0.00	27.05	5	5,289	0.09%
2018/07/19	1	27.30	0	0.00	27.45	1	5,251	0.02%
2018/07/18	7	28.60	8	28.61	27.90	-1	5,190	-0.02%
2018/07/17	1	27.50	2	27.75	27.50	-1	4,869	-0.02%
2018/07/16	3	27.97	1	27.75	28.00	2	4,833	0.04%
2018/07/13	0	0.00	13	28.59	28.45	-13	4,685	-0.28%
2018/07/11	5	27.50	0	0.00	27.50	5	4,306	0.12%
2018/07/06	5	26.20	5	26.80	27.05	0	4,281	0.00%
2018/07/05	1	27.45	0	0.00	27.00	1	4,321	0.02%
2018/07/04	39	27.86	63	27.95	27.90	-24	4,324	-0.55%
2018/07/03	21	27.15	2	27.10	27.15	19	4,011	0.47%
2018/07/02	0	0.00	1	27.05	26.85	-1	4,016	-0.02%
2018/06/29	0	0.00	5	27.50	27.25	-5	3,991	-0.13%
2018/06/25	5	26.70	0	0.00	26.70	5	3,974	0.13%
2018/06/21	76	27.96	88	28.13	27.95	-12	3,998	-0.30%
2018/06/20	0	0.00	1	27.40	27.45	-1	3,963	-0.03%
2018/06/13	5	27.45	0	0.00	27.60	5	4,174	0.12%
2018/06/12	0	0.00	5	28.05	27.85	-5	4,166	-0.12%
2018/06/11	0	0.00	5	27.40	27.40	-5	4,093	-0.12%
2018/06/08	0	0.00	5	27.95	27.70	-5	4,127	-0.12%
2018/06/07	74	28.01	70	28.10	27.65	4	4,144	0.10%
2018/06/06	1	27.25	0	0.00	27.35	1	4,114	0.02%
2018/06/05	10	26.98	0	0.00	27.00	10	4,531	0.22%
2018/06/04	6	28.13	11	28.53	28.05	-5	4,582	-0.11%
2018/05/29	3	26.45	3	26.60	26.25	0	4,596	0.00%
2018/05/22	8	25.87	3	25.80	25.75	5	4,910	0.10%
2018/05/21	0	0.00	1	25.55	25.70	-1	5,034	-0.02%
2018/05/18	1	25.75	0	0.00	25.40	1	5,176	0.02%
2018/05/17	1	25.60	2	25.85	26.10	-1	5,161	-0.02%
2018/05/16	1	24.20	0	0.00	24.50	1	5,055	0.02%
2018/05/10	2	24.00	0	0.00	23.95	2	5,360	0.04%
2018/04/30	0	0.00	5	24.00	24.15	-5	6,075	-0.08%
2018/04/20	0	0.00	5	25.20	25.20	-5	7,393	-0.07%
2018/04/19	5	25.70	0	0.00	25.50	5	7,480	0.07%
2018/04/16	4	27.00	4	26.90	26.60	0	8,233	0.00%
2018/04/11	57	26.70	52	26.80	26.70	5	10,411	0.05%
2018/04/03	2	25.85	0	0.00	25.85	2	11,754	0.02%
2018/04/02	0	0.00	5	26.69	26.65	-5	11,738	-0.04%
2018/03/31	5	26.65	0	0.00	26.65	5	11,828	0.04%
2018/03/30	40	27.04	42	27.25	27.05	-2	11,829	-0.02%
2018/03/29	41	27.08	38	27.00	27.00	3	11,807	0.03%
2018/03/28	5	27.22	1	27.40	27.00	4	11,817	0.03%
2018/03/23	2	26.60	20	26.70	26.75	-18	11,831	-0.15%
2018/03/22	37	27.44	16	27.20	27.35	21	11,738	0.18%
2018/03/20	2	27.18	0	0.00	27.15	2	11,863	0.02%
2018/03/19	2	28.00	0	0.00	27.90	2	11,893	0.02%
2018/03/16	32	28.10	0	0.00	28.20	32	11,875	0.27%
2018/03/14	2	28.00	5	28.04	27.95	-3	11,906	-0.03%
2018/03/13	1	28.45	0	0.00	28.45	1	11,883	0.01%
2018/03/12	1	28.50	2	28.25	28.35	-1	11,841	-0.01%
2018/03/09	116	29.37	180	29.85	29.20	-64	11,816	-0.54%	大買/大賣/
2018/03/08	80	28.80	81	28.83	28.75	-1	11,452	-0.01%
2018/03/07	20	28.50	0	0.00	28.50	20	11,450	0.17%
2018/03/06	87	28.79	90	28.90	28.75	-3	11,513	-0.03%
2018/03/05	9	28.86	4	28.55	28.45	5	11,389	0.04%
2018/03/02	5	28.08	8	28.08	28.15	-3	11,353	-0.03%
2018/03/01	5	28.20	2	27.95	27.95	3	11,737	0.03%
2018/02/27	6	27.93	3	28.05	27.80	3	11,967	0.03%
2018/02/21	0	0.00	4	26.70	27.50	-4	11,995	-0.03%
2018/02/09	2	24.75	0	0.00	25.00	2	11,890	0.02%
2018/02/06	1	24.80	0	0.00	25.10	1	12,043	0.01%
2018/02/02	0	0.00	35	27.85	27.95	-35	12,207	-0.29%
2018/01/31	10	27.60	10	28.00	28.10	0	12,282	0.00%
2018/01/29	0	0.00	1	28.15	28.40	-1	12,159	-0.01%
2018/01/26	2	27.70	0	0.00	27.70	2	12,089	0.02%
2018/01/25	3	28.63	0	0.00	28.10	3	11,968	0.03%
2018/01/23	13	29.28	0	0.00	29.05	13	11,701	0.11%
2018/01/22	0	0.00	10	30.30	30.30	-10	11,422	-0.09%
2018/01/19	8	30.43	21	30.83	30.70	-13	11,212	-0.12%
2018/01/18	0	0.00	1	29.75	29.35	-1	10,752	-0.01%
2018/01/17	0	0.00	11	29.30	29.45	-11	10,698	-0.10%
2018/01/16	1	29.50	1	29.90	29.50	0	10,612	0.00%
2018/01/12	0	0.00	20	30.60	30.05	-20	10,468	-0.19%
2018/01/11	2	29.60	4	29.50	29.55	-2	10,156	-0.02%
2018/01/10	4	29.80	0	0.00	29.10	4	9,979	0.04%
2018/01/09	11	30.12	6	30.08	30.20	5	9,679	0.05%
2018/01/08	30	31.80	22	30.73	30.60	8	9,315	0.09%
2018/01/05	152	30.98	128	31.37	31.20	24	8,612	0.28%	大買/大賣/
2018/01/04	21	28.27	37	28.04	28.95	-16	7,454	-0.21%
2018/01/03	0	0.00	154	26.50	26.35	-154	6,544	-2.35%	大賣/鉅額交易
2018/01/02	136	25.95	22	25.28	25.95	114	6,204	1.84%	大買/鉅額交易