正文 (4906)-第一金-豐原券商分點個股進出

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
32.20
漲跌
▼0.95
漲幅
-2.87%
成交量
4,010張
產業
上市通信網路類股
593人加入追蹤

立即追蹤
本地時間:13:30(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-豐原券商分點個股進出

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-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	6	32.85	0	0.00	33.15	6	7,725	0.08%
2024/04/17	1	32.95	1	33.00	32.95	0	7,742	0.00%
2024/04/16	15	32.93	0.5	33.21	32.70	14.5	7,740	0.19%
2024/04/15	2	34.20	2	34.25	34.10	0	7,693	0.00%
2024/04/12	3	34.47	3.1	34.67	34.55	-0.1	7,674	0.00%
2024/04/10	0.1	34.65	3.1	34.73	34.70	-3	7,709	-0.04%
2024/04/09	1	34.10	1	34.75	34.05	0	7,659	0.00%
2024/04/08	0.1	34.12	0	0.00	34.05	0.1	7,608	0.00%
2024/04/03	1.1	33.95	0	0.00	33.95	1.1	7,608	0.01%
2024/04/02	2	34.10	0	0.00	34.10	2	7,621	0.03%
2024/04/01	0	0.00	1	34.55	34.55	-1	7,594	-0.01%
2024/03/29	1	34.00	0	0.00	34.10	1	7,575	0.01%
2024/03/27	2	34.60	0	0.00	34.40	2	7,680	0.03%
2024/03/26	9	34.40	0	0.00	34.40	9	7,678	0.12%
2024/03/25	1	35.25	0	0.00	35.30	1	7,627	0.01%
2024/03/22	0	35.20	2	35.15	35.10	-2	7,653	-0.03%
2024/03/21	2	35.05	2	34.80	34.80	0	7,663	0.00%
2024/03/20	5	35.12	11	35.37	34.90	-6	7,731	-0.08%
2024/03/19	3	35.10	5	35.12	35.00	-2	7,974	-0.03%
2024/03/18	1	35.10	1	34.35	35.10	0	8,333	0.00%
2024/03/14	1.1	34.92	0	0.00	34.90	1.1	8,679	0.01%
2024/03/13	14	35.61	11	36.33	35.65	3	8,912	0.03%
2024/03/12	2.1	36.15	0	0.00	36.15	2.1	8,880	0.02%
2024/03/11	0.1	36.20	0	0.00	36.15	0.1	8,786	0.00%
2024/03/08	1	36.05	2	35.85	35.95	-1	8,713	-0.01%
2024/03/07	12	37.27	8	37.39	36.80	4	8,577	0.05%
2024/03/06	14.1	38.65	9	38.39	38.35	5.1	8,253	0.06%
2024/03/05	25	39.90	11	39.73	39.50	14	7,969	0.18%
2024/03/04	1	37.60	17	37.95	38.70	-16	6,493	-0.25%
2024/02/26	1	36.00	23	36.03	36.00	-22	5,965	-0.37%
2024/02/23	0	0.00	2	35.90	35.90	-2	5,955	-0.03%
2024/02/22	1	36.40	0	0.00	36.35	1	6,002	0.02%
2024/02/21	1	36.10	0	0.00	36.05	1	5,965	0.02%
2024/02/02	1	36.50	0	0.00	36.00	1	5,862	0.02%
2024/02/01	2	36.25	10	36.40	36.20	-8	5,732	-0.14%
2024/01/30	0	0.00	1	35.45	35.75	-1	5,649	-0.02%
2024/01/29	2	35.80	0	0.00	35.80	2	5,636	0.04%
2024/01/24	2	35.95	0	0.00	35.80	2	5,703	0.04%
2024/01/22	10	35.90	10	35.85	35.85	0	5,625	0.00%
2024/01/19	0	35.00	0	0.00	34.80	0	5,467	0.00%
2024/01/18	1	34.55	0	0.00	35.20	1	5,445	0.02%
2024/01/16	0	0.00	5	35.63	36.00	-5	5,340	-0.09%
2024/01/15	2	34.85	2	34.35	35.00	0	5,112	0.00%
2024/01/10	0	0.00	2	33.30	33.45	-2	5,067	-0.04%
2024/01/09	24	33.67	0	0.00	33.25	24	5,131	0.47%
2024/01/04	1	34.00	2	33.85	33.85	-1	5,268	-0.02%
2024/01/03	3	34.20	0	0.00	34.15	3	5,289	0.06%
2023/12/28	0	0.00	3	34.80	34.80	-3	5,364	-0.06%
2023/12/27	5	34.50	0	0.00	34.55	5	5,396	0.09%
2023/12/26	0	0.00	4	34.80	34.85	-4	5,538	-0.07%
2023/12/25	0	34.70	0	0.00	34.60	0	5,548	0.00%
2023/12/22	10	36.00	0	0.00	35.55	10	5,530	0.18%
2023/12/19	0	0.00	3	35.65	35.60	-3	5,672	-0.05%
2023/12/18	1	36.50	0	0.00	35.80	1	5,740	0.02%
2023/12/15	0.1	36.32	0	0.00	36.20	0.1	5,810	0.00%
2023/12/14	3	36.60	9	36.91	36.90	-6	5,830	-0.10%
2023/12/13	21	36.34	21	36.63	36.35	0	5,593	0.00%
2023/12/12	0	0.00	26	35.26	35.75	-26	5,399	-0.48%
2023/12/11	1	34.15	2	34.25	34.30	-1	5,452	-0.02%
2023/12/08	5	35.58	4	35.46	35.70	1	5,430	0.02%
2023/12/07	2	34.50	1	34.50	34.50	1	5,303	0.02%
2023/11/30	0	0.00	10	34.10	34.05	-10	6,330	-0.16%
2023/11/27	0.1	34.00	0	0.00	33.55	0.1	7,100	0.00%
2023/11/21	0.1	34.75	1	34.90	34.60	-0.9	9,605	-0.01%
2023/11/20	1	34.30	1	34.20	34.30	0	9,947	0.00%
2023/11/14	1	32.80	0	0.00	33.15	1	11,272	0.01%
2023/11/13	0	0.00	0.1	32.90	32.75	-0.1	11,342	0.00%
2023/11/09	0.1	32.90	0	0.00	32.90	0.1	11,392	0.00%
2023/11/07	0	0.00	1	33.40	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	5	34.65	0	0.00	34.25	5	11,956	0.04%
2023/11/02	0	0.00	5.1	33.75	33.85	-5.1	11,934	-0.04%
2023/10/31	5.1	33.44	0	0.00	32.60	5.1	12,232	0.04%
2023/10/30	0	0.00	0.2	33.38	33.30	-0.2	12,328	0.00%
2023/10/26	1.1	33.05	0	0.00	33.05	1.1	12,636	0.01%
2023/10/25	0.2	33.70	0	0.00	33.70	0.2	12,669	0.00%
2023/10/23	0	0.00	1	33.40	33.25	-1	12,772	-0.01%
2023/10/20	0	33.10	0	0.00	33.40	0	12,926	0.00%
2023/10/18	0.1	33.35	10	33.85	33.45	-10	13,018	-0.08%
2023/10/17	1	34.20	4	34.03	33.85	-3	13,017	-0.02%
2023/10/16	12	34.48	0	0.00	34.60	12	13,098	0.09%
2023/10/13	3	35.47	0	0.00	35.35	3	13,160	0.02%
2023/10/12	15	35.84	0.9	35.50	35.90	14.1	13,254	0.11%
2023/10/11	2	36.20	0	0.00	36.00	2	13,271	0.02%
2023/10/06	0	0.00	0.3	37.14	36.70	-0.3	13,344	0.00%
2023/10/03	1.3	37.35	7	37.84	37.15	-5.7	13,538	-0.04%
2023/10/02	28	37.50	27.2	37.80	37.85	0.8	13,683	0.01%
2023/09/27	0.2	36.73	1	36.95	36.70	-0.8	14,035	-0.01%
2023/09/26	3	37.68	2	37.33	37.25	1	14,314	0.01%
2023/09/25	0	0.00	4	37.50	37.60	-4	14,810	-0.03%
2023/09/22	13	36.03	0.1	36.05	36.05	12.9	15,164	0.08%
2023/09/21	5	35.65	0	0.00	35.65	5	15,371	0.03%
2023/09/20	2	36.70	0	0.00	36.60	2	15,626	0.01%
2023/09/19	1	37.35	1.2	37.83	37.35	-0.2	15,530	0.00%
2023/09/18	0	0.00	1	37.20	37.10	-1	15,394	-0.01%
2023/09/15	3.3	37.32	0.2	37.45	37.05	3.1	15,333	0.02%
2023/09/14	1	38.15	23	38.30	38.05	-22	15,132	-0.15%
2023/09/13	0	0.00	1.1	37.37	37.70	-1.1	14,807	-0.01%
2023/09/12	1	37.50	20.4	37.34	37.45	-19.4	14,717	-0.13%
2023/09/11	2.5	36.25	0	0.00	36.25	2.5	14,568	0.02%
2023/09/08	0.3	36.66	0	0.00	37.00	0.3	14,723	0.00%
2023/09/07	21.2	36.96	0	0.00	37.05	21.2	14,692	0.14%
2023/09/06	6	37.62	18.4	38.10	37.95	-12.4	14,398	-0.09%
2023/09/05	2.1	36.40	0	0.00	36.50	2.1	13,995	0.02%
2023/09/04	1.1	36.11	1	36.20	36.20	0.1	13,935	0.00%
2023/09/01	12.2	38.00	9	37.46	37.05	3.2	13,756	0.02%
2023/08/31	6	37.24	1	37.45	37.30	5	13,628	0.04%
2023/08/30	11	37.09	12	36.79	36.95	-1	13,760	-0.01%
2023/08/29	12	36.38	10	36.30	36.25	2	13,590	0.01%
2023/08/28	29	37.00	4.1	36.48	35.90	25	13,326	0.19%
2023/08/25	15	37.03	18.1	37.84	37.50	-3.1	12,166	-0.03%
2023/08/24	2.1	35.69	12	35.79	35.40	-10	11,315	-0.09%
2023/08/23	13	35.32	22	35.04	35.55	-9	10,998	-0.08%
2023/08/22	9.1	34.21	3	34.72	34.30	6.1	10,496	0.06%
2023/08/21	7	34.50	10	34.33	34.50	-3	10,182	-0.03%
2023/08/17	0	0.00	11	33.64	33.65	-11	9,639	-0.11%
2023/08/16	1	32.90	3	33.05	33.05	-2	9,566	-0.02%
2023/08/15	1	33.25	3	33.30	33.25	-2	9,564	-0.02%
2023/08/14	0	0.00	5	32.72	32.65	-5	9,629	-0.05%
2023/08/11	0.4	32.91	3.5	33.01	32.65	-3.2	9,575	-0.03%
2023/08/10	10.2	33.60	10	33.60	33.35	0.2	9,491	0.00%
2023/08/09	1	34.10	5	33.92	33.55	-4	9,344	-0.04%
2023/08/08	2	33.33	8	33.05	33.15	-6	8,915	-0.07%
2023/08/07	4	33.00	4	33.26	33.45	0	8,858	0.00%
2023/08/04	0	0.00	7	32.82	32.90	-7	8,737	-0.08%
2023/08/02	2	31.53	10	32.15	31.40	-8	8,557	-0.09%
2023/08/01	6	31.98	0	0.00	32.05	6	8,426	0.07%
2023/07/31	1	32.10	0	0.00	32.10	1	8,343	0.01%
2023/07/28	3	31.60	0	0.00	31.50	3	8,268	0.04%
2023/07/26	4	31.65	0	0.00	31.35	4	8,211	0.05%
2023/07/25	6	31.94	2	31.95	31.90	4	8,170	0.05%
2023/07/21	0	31.40	0	0.00	31.40	0	7,964	0.00%
2023/07/19	1	32.45	0	0.00	31.60	1	7,881	0.01%
2023/07/18	5	33.00	8	32.29	32.25	-3	7,838	-0.04%
2023/07/17	4	33.35	5	33.47	33.35	-1	7,735	-0.01%
2023/07/14	3	32.85	0	0.00	32.75	3	7,654	0.04%
2023/07/13	15	33.27	3.1	32.96	32.55	11.9	7,621	0.16%
2023/07/12	3	32.10	0	0.00	32.10	3	7,580	0.04%
2023/07/11	1	32.50	1	32.40	32.40	0	7,560	0.00%
2023/07/10	2	32.80	12.5	32.48	32.80	-10.5	7,535	-0.14%
2023/07/07	8	33.97	3	34.23	33.55	5	7,398	0.07%
2023/07/06	0	0.00	5	33.65	33.65	-5	7,318	-0.07%
2023/07/05	2	33.25	2	33.35	33.15	0	6,999	0.00%
2023/07/04	18	33.42	6	33.32	33.40	12	6,832	0.18%
2023/07/03	17	34.07	4	33.84	34.45	13	6,528	0.20%
2023/06/30	5	33.01	18.1	33.27	33.05	-13.1	5,960	-0.22%
2023/06/29	7.2	31.44	4	31.14	31.50	3.2	5,502	0.06%
2023/06/28	7	31.55	9	31.59	31.25	-2	5,288	-0.04%
2023/06/27	6	29.89	0	0.00	29.80	6	4,964	0.12%
2023/06/19	2	30.20	0	0.00	30.05	2	5,111	0.04%
2023/06/15	2	30.90	1	30.90	30.90	1	5,072	0.02%
2023/06/14	9	30.98	1	31.40	31.40	8	4,996	0.16%
2023/06/13	1	31.45	2.1	31.59	31.50	-1.1	4,718	-0.02%
2023/06/08	9	31.26	0	0.00	31.15	9	4,632	0.19%
2023/06/07	2	31.75	0	0.00	31.65	2	4,632	0.04%
2023/06/06	2	32.25	2	32.53	32.00	0	4,564	0.00%
2023/06/05	1	32.70	4	33.08	33.45	-3	4,354	-0.07%
2023/06/02	2	31.48	0	0.00	31.55	2	4,016	0.05%
2023/06/01	3	31.60	0	0.00	31.60	3	3,984	0.08%
2023/05/30	1	31.00	0	0.00	31.15	1	3,928	0.03%
2023/05/29	0	0.00	1	31.00	31.40	-1	3,868	-0.03%
2023/05/25	2	30.60	2	30.60	30.50	0	3,701	0.00%
2023/05/18	1	30.30	0	0.00	30.40	1	3,581	0.03%
2023/05/17	0	0.00	10	29.60	29.65	-10	3,442	-0.29%
2023/05/16	0	0.00	10	29.85	29.70	-10	3,412	-0.29%
2023/05/15	0	0.00	2	29.93	29.75	-2	3,397	-0.06%
2023/05/12	0	0.00	2	29.70	30.15	-2	3,387	-0.06%
2023/05/11	0	29.85	0	0.00	29.70	0	3,364	0.00%
2023/05/10	0	30.35	0	0.00	30.25	0	3,319	0.00%
2023/05/09	0.1	29.80	0	0.00	29.90	0.1	3,249	0.00%
2023/05/05	1	29.50	0	0.00	29.40	1	3,221	0.03%
2023/05/04	3	29.68	0	0.00	29.65	3	3,183	0.09%
2023/04/21	10	30.70	0	0.00	30.80	10	2,923	0.34%
2023/04/18	10	32.10	4	32.28	32.25	6	2,692	0.22%
2023/04/17	0	0.00	57	32.30	32.35	-57	2,630	-2.17%
2023/04/13	0	0.00	3	31.80	31.60	-3	2,479	-0.12%
2023/04/12	1	31.80	1	31.75	31.80	0	2,441	0.00%
2023/04/11	0	0.00	5	31.28	31.35	-5	2,377	-0.21%
2023/04/10	2	30.75	0	0.00	30.65	2	2,219	0.09%
2023/04/07	0	0.00	2	31.40	31.30	-2	2,166	-0.09%
2023/03/31	1	31.10	0	0.00	30.90	1	2,069	0.05%
2023/03/30	0	0.00	2	30.98	30.85	-2	2,026	-0.10%
2023/03/29	0	0.00	1	30.80	30.50	-1	1,954	-0.05%
2023/03/28	0	0.00	1	30.25	30.25	-1	1,916	-0.05%
2023/03/27	0	0.00	1	30.50	30.20	-1	1,860	-0.05%
2023/03/24	0	0.00	3	29.80	29.85	-3	1,797	-0.17%
2023/03/23	0	0.00	10	29.40	29.45	-10	1,721	-0.58%
2023/03/22	1	29.20	0	0.00	29.30	1	1,695	0.06%
2023/03/20	2	29.03	15	29.00	29.15	-13	1,639	-0.79%
2023/03/16	1	27.95	0	0.00	28.00	1	1,636	0.06%
2023/03/14	1	28.65	1	28.65	28.75	0	1,571	0.00%
2023/03/10	1	28.55	0	0.00	28.50	1	1,517	0.07%
2023/03/08	0	0.00	1	28.60	28.65	-1	1,476	-0.07%
2023/03/06	1	28.35	0	0.00	28.35	1	1,459	0.07%
2023/03/02	0	0.00	2	27.95	28.05	-2	1,457	-0.14%
2023/03/01	1	27.70	0	0.00	27.65	1	1,483	0.07%
2023/02/24	0	0.00	4	27.70	27.70	-4	1,587	-0.25%
2023/02/23	3	27.80	0	0.00	27.80	3	1,601	0.19%
2023/02/22	0	0.00	17	27.75	27.75	-17	1,610	-1.06%
2023/02/17	0	0.00	1	28.00	28.05	-1	1,656	-0.06%
2023/02/06	1	28.20	3	28.33	28.10	-2	1,897	-0.11%
2023/02/02	2	28.00	0	0.00	28.10	2	1,875	0.11%
2023/02/01	0	0.00	1	28.10	27.95	-1	1,856	-0.05%
2023/01/17	2	26.90	0	0.00	26.85	2	1,823	0.11%
2023/01/13	3	26.92	0	0.00	26.85	3	1,860	0.16%
2023/01/04	0	0.00	2	28.00	28.00	-2	2,002	-0.10%
2022/12/29	0	0.00	1	26.70	26.95	-1	2,046	-0.05%
2022/12/21	0	0.00	30	26.99	26.90	-30	2,412	-1.24%
2022/12/20	4	26.85	0	0.00	26.75	4	2,501	0.16%
2022/12/09	0	0.00	1	29.00	28.60	-1	3,901	-0.03%
2022/12/08	0	0.00	1	28.20	28.30	-1	3,854	-0.03%
2022/12/01	4	28.78	0	0.00	28.75	4	4,042	0.10%
2022/11/29	0	0.00	4	28.78	28.80	-4	4,494	-0.09%
2022/11/28	3	28.20	8	28.08	28.15	-5	4,551	-0.11%
2022/11/24	8	28.46	0	0.00	28.40	8	4,640	0.17%
2022/11/23	8	28.65	0	0.00	28.60	8	4,647	0.17%
2022/11/22	13	28.80	8	28.43	28.75	5	4,647	0.11%
2022/11/08	0	0.00	1	27.65	27.60	-1	5,145	-0.02%
2022/11/03	1	26.60	0	0.00	26.55	1	5,138	0.02%
2022/11/02	0	0.00	5	26.57	26.75	-5	5,167	-0.10%
2022/11/01	0	0.00	11	26.29	26.40	-11	5,223	-0.21%
2022/10/31	0	0.00	2	26.18	26.15	-2	5,274	-0.04%
2022/10/28	1	25.95	5	26.30	25.70	-4	5,298	-0.08%
2022/10/26	5	25.92	0	0.00	25.65	5	5,352	0.09%
2022/10/25	4	26.45	0	0.00	26.05	4	5,343	0.07%
2022/10/24	4	26.81	0	0.00	26.70	4	5,366	0.07%
2022/10/21	5	26.62	0	0.00	26.60	5	5,405	0.09%
2022/10/20	2	26.75	3	27.15	27.65	-1	5,439	-0.02%
2022/10/18	0	0.00	1	27.70	27.45	-1	5,496	-0.02%
2022/10/13	5	27.02	11	26.81	26.50	-6	5,516	-0.11%
2022/10/12	0	0.00	15	27.90	27.85	-15	5,529	-0.27%
2022/10/11	8	27.79	1	27.80	27.85	7	5,552	0.13%
2022/10/07	0	0.00	2	28.40	28.50	-2	5,567	-0.04%
2022/10/05	6	28.36	0	0.00	28.10	6	5,670	0.11%
2022/10/04	2	27.75	15	27.42	27.95	-13	5,623	-0.23%
2022/10/03	15	27.10	0	0.00	27.10	15	5,647	0.27%
2022/09/29	2	26.50	3	26.78	26.75	-1	5,829	-0.02%
2022/09/28	1	26.05	0	0.00	26.05	1	5,836	0.02%
2022/09/27	0	0.00	5.1	27.14	27.60	-5.1	5,759	-0.09%
2022/09/26	5	28.12	0	28.30	27.50	5	5,709	0.09%
2022/09/23	1	30.00	3	30.48	29.30	-2	5,662	-0.04%
2022/09/22	53	32.24	9	31.03	30.40	44	5,462	0.81%
2022/09/21	0.1	31.15	0	0.00	31.05	0.1	4,633	0.00%
2022/09/19	0	0.00	2	30.10	30.10	-2	4,559	-0.04%
2022/09/15	0	0.00	5	30.85	30.85	-5	4,632	-0.11%
2022/09/14	1	30.50	0	0.00	30.95	1	4,716	0.02%
2022/09/13	0	0.00	4	31.39	31.10	-4	4,764	-0.08%
2022/09/12	0	0.00	1	32.10	31.95	-1	4,767	-0.02%
2022/09/07	1	31.55	5	31.46	31.65	-4	4,920	-0.08%
2022/09/06	7	31.79	0	0.00	31.55	7	5,563	0.13%
2022/09/05	3	32.20	2	33.10	32.25	1	5,576	0.02%
2022/09/02	0	0.00	3	32.10	31.95	-3	5,255	-0.06%
2022/09/01	1	31.55	0	0.00	31.85	1	5,214	0.02%
2022/08/31	1	32.00	0	0.00	31.70	1	5,184	0.02%
2022/08/29	5	31.10	5	31.25	31.30	0	5,267	0.00%
2022/08/26	2	32.10	2	31.93	31.70	0	5,373	0.00%
2022/08/25	1	31.35	2	31.55	31.55	-1	5,370	-0.02%
2022/08/24	1	31.30	0	0.00	31.10	1	5,343	0.02%
2022/08/23	2	31.10	20	31.30	31.50	-18	5,328	-0.34%
2022/08/22	25	31.12	8	31.25	31.10	17	5,227	0.33%
2022/08/19	0	0.00	62	31.15	31.10	-62	5,150	-1.20%
2022/08/18	12	30.10	12	30.25	30.25	0	4,994	0.00%
2022/08/16	1	29.40	1	29.35	29.35	0	4,857	0.00%
2022/08/12	0	0.00	1	29.15	29.15	-1	4,912	-0.02%
2022/08/11	1	29.15	3	29.15	29.10	-2	4,919	-0.04%
2022/08/09	1	29.25	0	0.00	29.35	1	4,915	0.02%
2022/08/08	1	28.80	0	0.00	28.90	1	4,904	0.02%
2022/08/05	1	29.40	0	0.00	29.15	1	4,875	0.02%
2022/08/02	2	29.55	2	29.60	29.65	0	4,845	0.00%
2022/07/29	6	30.26	0	0.00	30.25	6	4,926	0.12%
2022/07/27	0	0.00	2	30.35	30.70	-2	4,935	-0.04%
2022/07/21	0	0.00	10	30.30	30.30	-10	5,032	-0.20%
2022/07/20	6	30.58	0	0.00	30.30	6	5,057	0.12%
2022/07/18	63	30.61	0	0.00	30.05	63	5,147	1.22%
2022/07/15	6	30.01	0	0.00	30.35	6	5,455	0.11%
2022/07/14	0	0.00	5	29.85	30.15	-5	5,444	-0.09%
2022/07/13	0	0.00	1	29.60	29.25	-1	5,385	-0.02%
2022/07/12	25	29.06	25	29.01	29.00	0	5,397	0.00%
2022/07/11	25	29.19	21	29.37	29.35	4	5,413	0.07%
2022/07/08	12	29.14	14	29.46	29.30	-2	5,411	-0.04%
2022/07/07	0	0.00	1	27.50	27.85	-1	5,260	-0.02%
2022/07/05	3	26.77	2	26.50	26.85	1	5,355	0.02%
2022/07/01	1	27.50	5	27.80	27.10	-4	5,576	-0.07%
2022/06/30	4	29.28	0	0.00	29.00	4	5,657	0.07%
2022/06/24	1	30.60	0	0.00	30.60	1	6,030	0.02%
2022/06/21	0	0.00	5	30.55	30.65	-5	6,295	-0.08%
2022/06/16	2	30.70	0	0.00	30.55	2	6,429	0.03%
2022/06/15	6	31.67	6	32.54	31.10	0	6,541	0.00%
2022/06/14	5	30.90	0	0.00	31.50	5	5,909	0.08%
2022/06/13	0	0.00	2	31.00	31.00	-2	5,796	-0.03%
2022/06/10	1	31.45	2	31.25	31.35	-1	5,799	-0.02%
2022/06/09	0	0.00	3	31.20	31.30	-3	5,766	-0.05%
2022/06/08	1	31.35	0	0.00	31.10	1	5,761	0.02%
2022/06/07	1	31.45	0	0.00	31.20	1	5,757	0.02%
2022/06/06	0	0.00	4	30.84	31.05	-4	5,689	-0.07%
2022/06/02	1	30.05	16	30.09	30.20	-15	5,660	-0.27%
2022/05/27	0	0.00	1	28.50	28.45	-1	5,857	-0.02%
2022/05/26	1	28.30	6	28.35	28.30	-5	5,932	-0.08%
2022/05/24	3	29.10	4	29.35	28.95	-1	6,142	-0.02%
2022/05/19	2	28.75	0	0.00	29.15	2	6,613	0.03%
2022/05/18	5	29.03	0	0.00	29.00	5	7,061	0.07%
2022/05/13	0	0.00	3	29.13	29.35	-3	7,442	-0.04%
2022/05/12	1	28.20	0	0.00	28.15	1	7,495	0.01%
2022/05/09	1	28.90	0	0.00	28.20	1	8,037	0.01%
2022/05/04	3	29.72	0	0.00	29.75	3	9,179	0.03%
2022/05/03	10	29.92	0	0.00	29.80	10	9,301	0.11%
2022/04/29	7	31.06	5	30.63	30.55	2	9,289	0.02%
2022/04/25	1	30.10	2	30.40	30.05	-1	9,469	-0.01%
2022/04/22	0	0.00	3	31.45	31.55	-3	9,499	-0.03%
2022/04/21	20	31.97	13	31.82	31.85	7	9,446	0.07%
2022/04/19	2	30.45	2	30.45	30.30	0	9,116	0.00%
2022/04/14	1	30.35	0	0.00	30.35	1	9,132	0.01%
2022/04/13	1	30.85	37	30.90	30.85	-36	9,138	-0.39%
2022/04/12	0	0.00	3	31.05	30.95	-3	9,159	-0.03%
2022/04/11	5	31.70	7	31.70	31.60	-2	9,186	-0.02%
2022/04/08	1	32.85	30	32.86	32.70	-29	9,265	-0.31%
2022/04/07	11	33.44	12	32.80	32.40	-1	9,523	-0.01%
2022/04/06	58	33.55	80	33.73	33.75	-22	9,491	-0.23%
2022/04/01	5	32.90	7	33.32	33.30	-2	9,924	-0.02%
2022/03/31	0	0.00	1	32.75	33.00	-1	10,327	-0.01%
2022/03/30	0	0.00	10	32.50	32.60	-10	10,185	-0.10%
2022/03/29	0	0.00	1	32.25	32.60	-1	10,126	-0.01%
2022/03/28	0	0.00	2	32.10	32.45	-2	10,036	-0.02%
2022/03/25	31	32.39	38	32.26	32.20	-7	9,981	-0.07%
2022/03/24	0	32.00	1	31.90	31.85	-1	9,841	-0.01%
2022/03/23	2	31.65	16	32.01	31.90	-14	9,949	-0.14%
2022/03/22	12	31.48	5	31.75	32.00	7	10,247	0.07%
2022/03/21	0	0.00	3	30.95	31.20	-3	10,407	-0.03%
2022/03/18	20	30.94	5	30.93	30.85	15	10,359	0.14%
2022/03/17	3	29.35	0	0.00	29.80	3	10,138	0.03%
2022/03/16	0	0.00	30.4	28.87	28.95	-30.4	10,389	-0.29%
2022/03/15	2	29.20	0	0.00	29.05	2	10,541	0.02%
2022/03/14	0	0.00	5	29.60	29.55	-5	10,550	-0.05%
2022/03/09	2	29.45	0	0.00	29.50	2	10,676	0.02%
2022/03/08	1.1	28.99	0	0.00	29.05	1.1	10,664	0.01%
2022/03/07	6	29.96	1	29.95	30.00	5	10,564	0.05%
2022/03/04	5	31.85	0	0.00	31.50	5	10,458	0.05%
2022/03/03	0	0.00	2	32.15	32.05	-2	10,361	-0.02%
2022/03/02	2	31.65	0	0.00	31.80	2	10,324	0.02%
2022/03/01	0	31.95	0	0.00	32.25	0	10,259	0.00%
2022/02/25	2	31.65	1	32.20	31.95	1	10,188	0.01%
2022/02/24	52	31.50	43	31.83	31.55	9	10,140	0.09%
2022/02/23	2	32.15	22	32.36	32.20	-20	10,039	-0.20%
2022/02/22	17.1	32.09	70	31.61	31.85	-53	10,012	-0.53%
2022/02/21	29.1	32.60	29	32.78	33.00	0.1	9,946	0.00%
2022/02/18	14	32.66	33	32.72	33.10	-19	10,211	-0.19%
2022/02/17	13	32.18	120	31.89	31.95	-107	10,036	-1.07%	大賣/鉅額交易
2022/02/16	59	31.22	6	31.33	31.30	53	9,751	0.54%
2022/02/15	1	30.80	0	0.00	30.95	1	9,720	0.01%
2022/02/14	0	0.00	1	30.85	30.95	-1	9,705	-0.01%
2022/02/11	1	31.00	1	31.20	31.15	0	9,663	0.00%
2022/02/10	23	31.37	0	0.00	31.15	23	9,600	0.24%
2022/02/09	24	32.56	5	32.60	32.65	19	9,261	0.21%
2022/02/08	40	32.61	4	32.63	32.60	36	9,108	0.40%
2022/02/07	22	32.40	2	32.65	32.60	20	8,730	0.23%
2022/01/26	32	31.23	3	31.13	31.00	29	8,149	0.36%
2022/01/25	1	30.10	0	0.00	30.10	1	7,974	0.01%
2022/01/21	1	30.35	0	0.00	30.45	1	7,872	0.01%
2022/01/20	0	0.00	1	30.75	30.80	-1	7,963	-0.01%
2022/01/19	1	30.35	0	0.00	30.55	1	8,241	0.01%
2022/01/18	0	0.00	6	30.25	29.95	-6	8,136	-0.07%
2022/01/17	0	0.00	7	29.99	30.20	-7	7,981	-0.09%
2022/01/14	3	28.98	0	0.00	28.80	3	7,850	0.04%
2022/01/13	1	29.45	1	29.70	29.50	0	7,834	0.00%
2022/01/11	0	0.00	6	30.18	29.95	-6	7,749	-0.08%
2022/01/10	1	30.60	1	30.65	30.75	0	7,689	0.00%
2022/01/07	0	0.00	2	30.60	30.55	-2	7,667	-0.03%
2022/01/04	1	31.60	3	31.62	31.65	-2	7,477	-0.03%
2022/01/03	5	32.61	0	0.00	32.10	5	7,389	0.07%
2021/12/30	14	32.52	1	32.70	32.30	13	7,195	0.18%
2021/12/29	1	31.35	0	0.00	31.85	1	6,836	0.01%
2021/12/28	26	32.14	4	32.26	31.20	22	6,683	0.33%
2021/12/27	1	31.45	11	31.09	31.50	-10	6,090	-0.16%
2021/12/22	2	29.75	0	0.00	29.65	2	5,532	0.04%
2021/12/21	10	29.60	0	0.00	29.75	10	5,510	0.18%
2021/12/20	71	30.49	64	30.27	30.10	7	5,459	0.13%
2021/12/17	1	30.25	1	29.90	29.95	0	5,372	0.00%
2021/12/16	38	30.60	6	30.55	30.60	32	5,231	0.61%
2021/12/15	0	0.00	17	29.98	30.30	-17	4,845	-0.35%
2021/12/14	0	0.00	1	28.65	28.50	-1	4,519	-0.02%
2021/12/10	5	29.25	13	29.75	29.20	-8	4,412	-0.18%
2021/12/09	10	29.53	2	29.40	29.50	8	4,100	0.20%
2021/12/08	10	28.58	0	0.00	28.50	10	3,915	0.26%
2021/12/07	2	28.95	2	28.80	28.70	0	3,874	0.00%
2021/12/06	0	0.00	1	28.10	28.20	-1	3,713	-0.03%
2021/12/03	0	0.00	5	27.65	27.70	-5	3,702	-0.14%
2021/11/26	4	27.48	0	0.00	27.10	4	3,692	0.11%
2021/11/25	0	0.00	32	27.85	27.75	-32	3,671	-0.87%
2021/11/23	3	28.10	0	0.00	27.65	3	3,677	0.08%
2021/11/19	1	28.65	31	28.40	28.20	-30	3,632	-0.83%
2021/11/18	10	29.43	0	0.00	28.85	10	3,548	0.28%
2021/11/17	34	29.57	12.9	29.83	30.00	21.2	3,389	0.62%
2021/11/16	7	29.24	0	0.00	29.00	7	2,923	0.24%
2021/11/15	4	27.90	0	0.00	28.05	4	2,646	0.15%
2021/11/12	0	0.00	1	28.50	28.05	-1	2,645	-0.04%
2021/11/11	1	28.00	0	0.00	27.95	1	2,625	0.04%
2021/11/04	0	0.00	3	28.07	27.85	-3	2,645	-0.11%
2021/11/03	0	0.00	1	27.35	27.50	-1	2,682	-0.04%
2021/11/02	1	27.30	60	27.79	27.25	-59	2,696	-2.19%
2021/11/01	0	0.00	4	27.70	27.90	-4	2,702	-0.15%
2021/10/29	0	0.00	2	27.63	27.40	-2	2,719	-0.07%
2021/10/28	22	27.97	1	27.90	28.10	21	2,735	0.77%
2021/10/27	6	28.43	11	27.50	28.65	-5	2,639	-0.19%
2021/10/21	50	25.28	10	25.55	25.95	40	2,475	1.62%
2021/10/20	10	25.30	0	0.00	25.35	10	2,533	0.39%
2021/10/18	1	25.30	0	0.00	25.40	1	2,930	0.03%
2021/10/15	0	0.00	60	25.55	25.45	-60	2,990	-2.01%
2021/10/14	10	25.60	0	0.00	25.60	10	3,030	0.33%
2021/10/08	0	0.00	1	26.50	26.25	-1	3,188	-0.03%
2021/10/05	0	0.00	1	25.50	25.75	-1	3,701	-0.03%
2021/10/04	50	25.50	0	0.00	25.35	50	3,833	1.30%
2021/10/01	2	26.05	0	0.00	26.00	2	3,847	0.05%
2021/09/24	1	26.60	5	26.40	26.20	-4	4,278	-0.09%
2021/09/23	0	0.00	1	26.30	26.35	-1	4,324	-0.02%
2021/09/22	6	25.77	0	0.00	25.50	6	4,368	0.14%
2021/09/14	0	0.00	1	25.65	25.65	-1	4,769	-0.02%
2021/09/08	1	24.65	0	0.00	24.65	1	4,840	0.02%
2021/09/07	3	25.42	5	25.45	25.25	-2	4,839	-0.04%
2021/08/31	1	26.35	0	0.00	26.45	1	4,878	0.02%
2021/08/25	3	26.30	0	0.00	26.30	3	4,845	0.06%
2021/08/17	30	26.05	0	0.00	25.85	30	4,862	0.62%
2021/08/16	1	26.15	5	26.10	26.15	-4	4,841	-0.08%
2021/08/13	2	26.80	0	0.00	26.80	2	4,820	0.04%
2021/08/12	0	0.00	2	27.45	27.65	-2	4,811	-0.04%
2021/08/11	1	27.55	0	0.00	27.75	1	4,834	0.02%
2021/08/10	8.2	27.65	6	27.95	27.65	2.2	4,856	0.05%
2021/08/09	7	28.66	0	0.00	28.40	7	4,896	0.14%
2021/08/06	2	30.00	0	0.00	30.15	2	4,847	0.04%
2021/08/05	4	29.94	0	0.00	29.85	4	4,892	0.08%
2021/08/04	5	30.86	2	31.05	30.55	3	4,982	0.06%
2021/08/03	0	0.00	2	32.75	32.85	-2	4,997	-0.04%
2021/07/30	1	32.80	5	32.85	32.80	-4	4,976	-0.08%
2021/07/28	0	0.00	1	33.20	33.60	-1	4,943	-0.02%
2021/07/27	6	34.72	0	0.00	34.15	6	4,973	0.12%
2021/07/26	0	0.00	6	34.50	34.45	-6	5,017	-0.12%
2021/07/23	20	34.85	23	34.77	34.60	-3	5,000	-0.06%
2021/07/22	2	32.80	5	33.70	33.70	-3	4,766	-0.06%
2021/07/21	4	32.60	10	32.57	32.30	-6	4,734	-0.13%
2021/07/19	4	34.05	0	0.00	33.80	4	4,716	0.08%
2021/07/14	2	34.20	2	34.25	34.30	0	4,878	0.00%
2021/07/13	1	33.90	1	33.95	33.40	0	4,912	0.00%
2021/07/12	11	34.90	12	34.60	34.35	-1	5,099	-0.02%
2021/07/09	1	33.55	10	33.85	33.75	-9	5,007	-0.18%
2021/07/07	3	32.85	0	0.00	32.95	3	5,359	0.06%
2021/07/06	1	32.90	0	0.00	33.00	1	5,880	0.02%
2021/07/05	3	32.90	0	0.00	33.00	3	6,207	0.05%
2021/07/02	3	32.75	3	32.87	32.80	0	6,566	0.00%
2021/07/01	54	34.16	40	33.52	33.25	14	6,693	0.21%
2021/06/30	5	33.10	0	0.00	33.00	5	6,463	0.08%
2021/06/29	12	32.56	0	0.00	32.50	12	6,427	0.19%
2021/06/28	12	32.86	30	32.78	33.20	-18	6,428	-0.28%
2021/06/25	10	31.80	0	0.00	31.85	10	6,265	0.16%
2021/06/23	0	0.00	2	30.85	30.90	-2	6,476	-0.03%
2021/06/22	2	30.28	0	0.00	30.25	2	6,495	0.03%
2021/06/15	1.6	31.03	50	30.79	30.85	-48.4	7,156	-0.68%
2021/06/10	50	30.77	2	31.00	30.85	48	7,261	0.66%
2021/06/03	3	30.23	0	0.00	30.20	3	7,766	0.04%
2021/06/02	1	30.40	5	30.50	30.25	-4	7,978	-0.05%
2021/06/01	5	30.30	0	0.00	30.25	5	8,044	0.06%
2021/05/31	0	0.00	2	29.95	30.05	-2	8,111	-0.02%
2021/05/28	3	29.70	1	29.75	29.80	2	8,167	0.02%
2021/05/27	68	29.40	0	0.00	29.35	68	8,371	0.81%
2021/05/25	1	29.05	13	29.28	29.00	-12	8,526	-0.14%
2021/05/24	11	29.06	0	0.00	29.00	11	8,556	0.13%
2021/05/21	0	0.00	1	28.85	28.75	-1	8,767	-0.01%
2021/05/20	0	0.00	5	28.35	28.40	-5	8,887	-0.06%
2021/05/19	2	28.63	0	0.00	28.75	2	8,966	0.02%
2021/05/18	0	0.00	2	28.50	28.60	-2	8,974	-0.02%
2021/05/17	2	26.00	42	26.02	26.00	-40	8,963	-0.45%
2021/05/14	5	29.00	2	29.00	27.90	3	8,903	0.03%
2021/05/13	5	28.30	10	28.15	27.60	-5	8,870	-0.06%
2021/05/12	4	28.90	2	29.80	28.15	2	8,810	0.02%
2021/05/10	0	0.00	3	32.05	32.20	-3	8,595	-0.03%
2021/05/07	0	0.00	17	32.36	32.80	-17	8,598	-0.20%
2021/05/06	5	32.10	2	31.60	31.55	3	8,552	0.04%
2021/05/05	2	31.95	1	32.15	31.50	1	8,546	0.01%
2021/05/04	1	31.00	7	32.46	31.95	-6	8,551	-0.07%
2021/05/03	8	33.43	0	0.00	33.10	8	8,504	0.09%
2021/04/29	0	0.00	3	34.50	34.55	-3	8,434	-0.04%
2021/04/28	4	35.19	2	35.45	34.90	2	8,421	0.02%
2021/04/27	2	34.70	0	0.00	34.70	2	8,426	0.02%
2021/04/26	5	34.93	5	34.95	35.00	0	8,465	0.00%
2021/04/23	0	0.00	5	34.45	34.70	-5	8,461	-0.06%
2021/04/22	1	34.50	10	34.90	34.35	-9	8,508	-0.11%
2021/04/21	23	35.20	5	35.30	35.15	18	8,401	0.21%
2021/04/20	20	35.58	16	35.54	35.50	4	8,360	0.05%
2021/04/19	43	35.91	8	35.99	35.80	35	8,381	0.42%
2021/04/16	66	36.17	58	36.23	36.40	8	8,271	0.10%
2021/04/15	46	35.64	26	35.37	35.50	20	8,043	0.25%
2021/04/14	20	34.43	4	34.75	34.95	16	7,935	0.20%
2021/04/13	6	36.02	11	35.25	35.35	-5	8,112	-0.06%
2021/04/12	28	36.44	39	36.58	36.30	-11	8,481	-0.13%
2021/04/09	1	35.65	12	34.75	35.75	-11	8,026	-0.14%
2021/04/08	9	34.77	57	34.77	34.75	-48	7,714	-0.62%
2021/04/07	15	33.60	0	0.00	33.50	15	7,415	0.20%
2021/04/06	10	32.55	30	32.70	32.70	-20	7,471	-0.27%
2021/04/01	5.3	32.21	1	32.15	32.50	4.3	7,490	0.06%
2021/03/31	0	0.00	30	31.80	32.15	-30	7,466	-0.40%
2021/03/30	18	32.27	0	0.00	32.15	18	7,427	0.24%
2021/03/29	36	32.41	0	32.50	32.55	36	7,353	0.49%
2021/03/26	2	32.78	1	32.45	32.55	1	7,299	0.01%
2021/03/25	0	0.00	2	32.80	32.65	-2	7,110	-0.03%
2021/03/24	1	32.70	0	0.00	32.90	1	7,130	0.01%
2021/03/23	3	32.85	4	32.73	32.50	-1	7,143	-0.01%
2021/03/22	70	33.32	63	32.78	33.10	7	7,072	0.10%
2021/03/19	1	32.40	2	32.85	33.10	-1	6,919	-0.01%
2021/03/18	1	32.35	8	32.38	32.30	-7	6,776	-0.10%
2021/03/17	6	31.95	0	0.00	31.75	6	6,814	0.09%
2021/03/15	1	31.70	0	0.00	31.55	1	6,885	0.01%
2021/03/12	20	31.70	0	0.00	31.85	20	6,983	0.29%
2021/03/11	35	32.03	33	31.85	32.00	2	7,013	0.03%
2021/03/10	2	31.45	1	31.60	31.50	1	6,863	0.01%
2021/03/09	0	0.00	1	30.50	31.15	-1	6,879	-0.01%
2021/03/08	3	31.68	7	32.01	30.95	-4	6,870	-0.06%
2021/03/05	0	0.00	1	31.40	31.20	-1	6,740	-0.01%
2021/03/02	1	30.80	4	31.69	30.80	-3	6,706	-0.04%
2021/02/26	5	31.20	6	31.07	31.00	-1	6,577	-0.02%
2021/02/25	5	30.70	0	0.00	30.60	5	6,565	0.08%
2021/02/23	0	0.00	75	30.80	31.00	-75	6,618	-1.13%
2021/02/22	70	30.38	5	30.40	30.75	65	6,583	0.99%
2021/02/19	5	29.55	0	0.00	30.05	5	6,855	0.07%
2021/02/17	0	0.00	1	28.80	28.85	-1	7,301	-0.01%
2021/02/04	30	28.35	0	0.00	28.30	30	7,741	0.39%
2021/02/02	1	27.80	0	0.00	27.80	1	8,023	0.01%
2021/02/01	2	27.58	0	0.00	27.75	2	8,195	0.02%
2021/01/28	0.3	28.00	0	0.00	27.75	0.3	8,507	0.00%
2021/01/27	37	27.94	0	0.00	28.00	37	8,800	0.42%
2021/01/26	0	0.00	1	28.30	27.75	-1	9,746	-0.01%
2021/01/25	1	27.50	0	0.00	28.10	1	10,818	0.01%
2021/01/21	1	28.65	0	0.00	27.90	1	10,893	0.01%
2021/01/20	7	28.64	2	28.70	28.30	5	10,967	0.05%
2021/01/19	3	29.15	4	29.48	29.30	-1	10,903	-0.01%
2021/01/18	0	0.00	10	28.69	28.95	-10	10,850	-0.09%
2021/01/13	9	29.57	0	0.00	29.60	9	10,786	0.08%
2021/01/12	2	29.50	0	0.00	29.50	2	10,775	0.02%
2021/01/08	0	0.00	3.1	30.12	30.15	-3.1	10,704	-0.03%
2021/01/06	19.1	31.04	19	30.75	30.55	0.1	10,586	0.00%
2021/01/05	15	32.14	39	32.76	32.50	-24	10,188	-0.24%
2021/01/04	0	0.00	9	30.90	30.70	-9	9,599	-0.09%
2020/12/31	5	30.39	2	30.50	30.45	3	9,604	0.03%
2020/12/30	2	30.65	0	0.00	30.55	2	9,554	0.02%
2020/12/29	16	30.76	6	30.82	30.85	10	9,462	0.11%
2020/12/28	0	0.00	10	30.20	30.30	-10	9,198	-0.11%
2020/12/25	1	29.65	0	0.00	29.65	1	9,099	0.01%
2020/12/22	0	0.00	2	29.58	28.85	-2	9,032	-0.02%
2020/12/17	2	29.15	0	0.00	29.40	2	9,124	0.02%
2020/12/16	0	0.00	31	29.01	28.95	-31	9,109	-0.34%
2020/12/15	31	28.75	0	0.00	28.70	31	9,413	0.33%
2020/12/11	2	29.10	0	0.00	29.25	2	9,501	0.02%
2020/12/10	0	0.00	1	30.60	30.10	-1	9,310	-0.01%
2020/12/09	1	30.50	0	0.00	30.55	1	9,190	0.01%
2020/12/08	27	31.06	0	0.00	30.50	27	9,173	0.29%
2020/12/04	6	30.47	17	30.49	30.50	-11	9,006	-0.12%
2020/12/03	8	30.67	0	0.00	30.35	8	8,973	0.09%
2020/12/02	0	0.00	10	30.20	30.10	-10	8,881	-0.11%
2020/12/01	1	30.20	27	30.01	30.40	-26	8,891	-0.29%
2020/11/30	30	30.30	10	30.35	30.20	20	8,914	0.22%
2020/11/27	12	30.44	2	30.15	30.15	10	8,957	0.11%
2020/11/26	0	0.00	17	30.03	29.95	-17	8,987	-0.19%
2020/11/24	1	29.95	20	30.03	29.80	-19	8,959	-0.21%
2020/11/23	0	0.00	1	30.15	30.20	-1	8,953	-0.01%
2020/11/20	12	30.16	1	30.15	30.10	11	8,909	0.12%
2020/11/19	0	0.00	17	30.00	29.95	-17	8,962	-0.19%
2020/11/18	7	31.00	0	0.00	30.50	7	9,001	0.08%
2020/11/17	20.2	30.72	6	30.52	30.65	14.2	9,020	0.16%
2020/11/16	18	30.42	2	30.75	30.85	16	9,131	0.18%
2020/11/13	10	29.88	21	30.15	30.25	-11	8,925	-0.12%
2020/11/12	37	29.27	20	29.55	28.95	17	8,660	0.20%
2020/11/11	20	29.10	0	0.00	29.65	20	8,567	0.23%
2020/11/10	0	0.00	2	29.00	29.05	-2	8,443	-0.02%
2020/11/09	1	29.40	0	0.00	29.30	1	8,492	0.01%
2020/11/06	0	0.00	1	28.95	29.00	-1	8,475	-0.01%
2020/11/05	0	0.00	5	28.45	28.50	-5	8,567	-0.06%
2020/11/04	2	28.75	8	28.83	28.85	-6	8,474	-0.07%
2020/11/03	27	29.93	13	29.91	29.20	14	8,350	0.17%
2020/11/02	16	30.25	39	30.27	30.50	-23	7,719	-0.30%
2020/10/30	20	28.10	55	28.06	27.75	-35	6,659	-0.53%
2020/10/28	0	0.00	10	27.75	27.55	-10	6,670	-0.15%
2020/10/27	0	0.00	1	27.55	27.80	-1	6,553	-0.02%
2020/10/22	10	28.15	7	27.65	27.55	3	6,573	0.05%
2020/10/21	20	27.80	6	27.76	27.85	14	6,609	0.21%
2020/10/16	5	27.15	2	26.75	26.75	3	6,554	0.05%
2020/10/15	5	27.15	0	0.00	27.10	5	6,582	0.08%
2020/09/30	0	0.00	10	25.70	25.70	-10	6,682	-0.15%
2020/09/29	1	25.50	0	0.00	25.45	1	6,745	0.01%
2020/09/24	5	25.70	0	0.00	25.60	5	6,962	0.07%
2020/09/23	4	26.80	0	0.00	26.65	4	6,916	0.06%
2020/09/21	2.4	27.59	1	27.50	27.70	1.4	7,069	0.02%
2020/09/18	5	28.74	17	28.75	27.55	-12	7,041	-0.17%
2020/09/15	1	27.25	0	0.00	27.00	1	6,526	0.02%
2020/09/14	0	0.00	2	26.80	27.15	-2	6,636	-0.03%
2020/09/11	1	26.90	0	0.00	26.55	1	6,766	0.01%
2020/09/10	51	27.53	0	0.00	27.25	51	6,718	0.76%
2020/09/09	2	27.30	1	27.60	27.35	1	6,700	0.01%
2020/09/07	1	27.40	0	0.00	26.80	1	6,593	0.02%
2020/09/04	2	27.25	0	0.00	27.20	2	6,566	0.03%
2020/09/03	1	27.90	0	0.00	27.80	1	6,495	0.02%
2020/09/01	0	0.00	3	28.25	27.90	-3	6,316	-0.05%
2020/08/26	10	27.60	0	0.00	27.70	10	6,041	0.17%
2020/08/24	4	27.73	0	0.00	28.15	4	5,854	0.07%
2020/08/21	1	27.25	1.2	27.64	27.85	-0.2	5,652	0.00%
2020/08/20	1	27.65	68	26.54	26.65	-67	5,236	-1.28%
2020/08/19	0	0.00	3	27.60	27.30	-3	4,917	-0.06%
2020/08/18	0	0.00	32	26.75	27.20	-32	4,736	-0.68%
2020/08/14	0	0.00	4	26.80	26.80	-4	4,604	-0.09%
2020/08/13	3	27.65	0	0.00	27.10	3	4,536	0.07%
2020/08/12	1	27.05	6	27.06	27.65	-5	4,356	-0.11%
2020/08/11	6	26.59	3	27.05	26.75	3	4,191	0.07%
2020/08/10	1	26.55	0	0.00	26.45	1	3,949	0.03%
2020/08/05	1	25.00	17	24.97	25.10	-16	3,491	-0.46%
2020/08/04	2	25.45	1	25.20	25.15	1	3,478	0.03%
2020/08/03	1	24.90	1	24.85	24.90	0	3,466	0.00%
2020/07/30	17	23.83	0	0.00	24.00	17	3,441	0.49%
2020/07/29	0	0.00	1	23.80	23.70	-1	3,488	-0.03%
2020/07/22	34	24.99	0	0.00	24.85	34	3,440	0.99%
2020/07/14	0	0.00	3	24.85	24.60	-3	3,280	-0.09%
2020/07/13	1	25.05	0	0.00	25.00	1	3,281	0.03%
2020/07/10	0	0.00	11	24.80	24.60	-11	3,289	-0.33%
2020/07/06	5	24.90	2	25.05	25.15	3	3,215	0.09%
2020/07/01	0	0.00	1	24.30	24.30	-1	3,012	-0.03%
2020/06/30	2	24.05	1	23.10	24.10	1	2,913	0.03%
2020/06/29	0	0.00	2	22.50	22.70	-2	2,777	-0.07%
2020/06/22	1	22.70	0	0.00	22.45	1	2,797	0.04%
2020/06/18	7	22.24	0	0.00	22.20	7	2,710	0.26%
2020/05/28	2	21.50	1	21.95	21.60	1	2,841	0.04%
2020/05/14	1	22.00	1	21.60	21.65	0	2,942	0.00%
2020/05/13	1	22.15	5	22.20	22.35	-4	2,868	-0.14%
2020/05/12	30	21.50	0	0.00	21.30	30	2,845	1.05%
2020/05/11	1	21.80	0	0.00	21.75	1	2,836	0.04%
2020/05/08	5	21.40	0	0.00	21.80	5	2,809	0.18%
2020/05/07	0	0.00	1	21.15	21.15	-1	2,720	-0.04%
2020/05/06	0	0.00	10	20.75	20.70	-10	2,704	-0.37%
2020/05/05	11	21.17	0	0.00	20.85	11	2,714	0.41%
2020/04/29	0	0.00	3	20.85	20.70	-3	2,660	-0.11%
2020/04/27	0	0.00	2	20.40	20.40	-2	2,677	-0.07%
2020/04/24	2	20.30	0	0.00	20.30	2	2,674	0.07%
2020/04/17	0	0.00	1	20.30	20.05	-1	2,785	-0.04%
2020/04/14	7	20.51	0	0.00	20.50	7	2,747	0.25%
2020/04/07	15	19.62	0	0.00	19.45	15	2,639	0.57%
2020/04/06	0	0.00	0.1	19.50	19.50	-0.1	2,639	-0.01%
2020/04/01	0	0.00	13	19.20	19.30	-13	2,655	-0.49%
2020/03/27	13	18.31	0	0.00	18.00	13	2,696	0.48%
2020/03/25	1	18.10	1	18.40	18.25	0	2,704	0.00%
2020/03/20	0.1	16.25	0	0.00	16.25	0.1	2,913	0.00%
2020/03/19	0	0.00	7	15.08	14.80	-7	2,906	-0.24%
2020/03/18	7	16.54	0	0.00	16.35	7	2,846	0.25%
2020/03/16	8	20.00	22	18.95	18.75	-14	2,816	-0.50%
2020/03/12	1	22.85	4	21.78	21.70	-3	2,722	-0.11%
2020/02/25	3	23.65	2	23.15	23.60	1	2,599	0.04%
2020/02/24	5	23.62	0	0.00	23.50	5	2,608	0.19%
2020/02/21	0	0.00	3	23.95	23.95	-3	2,614	-0.11%
2020/02/20	23	24.08	3	24.10	23.85	20	2,620	0.76%
2020/02/17	3	22.95	0	0.00	23.00	3	2,572	0.12%
2020/02/12	5	22.60	0	0.00	22.60	5	2,548	0.20%
2020/02/07	3	22.60	0	0.00	22.60	3	2,545	0.12%
2020/02/05	1	22.70	0	0.00	22.50	1	2,601	0.04%
2020/02/03	25	22.25	45	22.41	22.40	-20	2,640	-0.76%
2020/01/30	0	0.00	26	23.63	23.55	-26	2,653	-0.98%
2020/01/13	2	25.00	1	25.20	25.20	1	2,573	0.04%
2020/01/09	0	0.00	20	24.35	24.25	-20	2,510	-0.80%
2020/01/08	20	24.18	0	0.00	24.05	20	2,545	0.79%
2020/01/02	0	0.00	1	25.70	25.65	-1	2,668	-0.04%
2019/12/31	0	0.00	20	25.70	25.80	-20	2,651	-0.75%
2019/12/30	3	25.65	0	0.00	25.80	3	2,649	0.11%
2019/12/27	20	26.10	0	0.00	26.00	20	2,645	0.76%
2019/12/26	0	0.00	1	26.05	26.10	-1	2,653	-0.04%
2019/12/24	15	25.72	14	25.85	25.85	1	2,640	0.04%
2019/12/19	0	0.00	5	25.89	25.75	-5	2,690	-0.19%
2019/12/17	34	25.53	34	26.05	26.00	0	2,712	0.00%
2019/12/16	0	0.00	5	25.07	25.20	-5	2,542	-0.20%
2019/12/12	2	24.68	0	0.00	24.50	2	2,552	0.08%
2019/12/11	1	24.90	0	0.00	24.85	1	2,554	0.04%
2019/12/10	1	25.00	0	0.00	25.00	1	2,573	0.04%
2019/12/05	22	25.40	0	0.00	25.40	22	2,668	0.82%
2019/11/29	6	25.10	0	0.00	25.10	6	2,781	0.22%
2019/11/28	2	25.35	0	0.00	25.35	2	2,818	0.07%
2019/11/25	0	0.00	10	25.30	25.35	-10	2,975	-0.34%
2019/11/20	0	0.00	16	25.11	25.15	-16	3,114	-0.51%
2019/11/19	10	25.00	0	0.00	24.95	10	3,187	0.31%
2019/11/18	0	0.00	15.2	24.96	25.10	-15.2	3,234	-0.47%
2019/11/15	0	0.00	0.4	24.40	24.30	-0.4	3,262	-0.01%
2019/11/13	0	0.00	2	24.20	24.25	-2	3,420	-0.06%
2019/11/08	9	24.05	2	24.45	24.40	7	3,857	0.18%
2019/11/05	0	0.00	2	24.60	24.65	-2	4,378	-0.05%
2019/11/04	0	0.00	14	24.61	24.85	-14	4,522	-0.31%
2019/10/28	10	25.05	0	0.00	24.70	10	4,713	0.21%
2019/10/16	10	25.00	0	0.00	25.15	10	5,375	0.19%
2019/10/01	2	26.35	0	0.00	25.90	2	5,902	0.03%
2019/09/27	1	26.80	0	0.00	26.25	1	5,875	0.02%
2019/09/26	2	26.88	1	27.20	26.75	1	5,850	0.02%
2019/09/25	2	26.45	1	26.60	26.40	1	5,800	0.02%
2019/09/24	1	26.80	8	26.80	26.90	-7	5,796	-0.12%
2019/09/23	0	0.00	0.5	26.70	26.80	-0.5	5,827	-0.01%
2019/09/20	3	26.33	0	0.00	26.55	3	5,942	0.05%
2019/09/16	1	26.65	0	0.00	26.55	1	6,108	0.02%
2019/09/12	15	27.05	1	27.10	27.05	14	6,061	0.23%
2019/09/11	6	27.19	0	0.00	27.20	6	6,057	0.10%
2019/09/10	1	27.20	0	0.00	27.25	1	6,013	0.02%
2019/09/09	1	27.80	0	0.00	27.70	1	5,964	0.02%
2019/09/06	1	28.15	0	0.00	28.15	1	5,927	0.02%
2019/09/05	2	28.60	1	28.65	28.55	1	5,869	0.02%
2019/09/03	0	0.00	1	28.55	28.55	-1	5,846	-0.02%
2019/09/02	0	0.00	2	28.43	28.65	-2	5,815	-0.03%
2019/08/29	2	27.50	1	27.95	27.90	1	5,720	0.02%
2019/08/27	0	0.00	3	27.45	27.65	-3	5,580	-0.05%
2019/08/26	1	27.05	1	27.10	26.85	0	5,536	0.00%
2019/08/23	2	28.23	0	0.00	28.10	2	5,457	0.04%
2019/08/22	1	28.50	0	0.00	28.45	1	5,445	0.02%
2019/08/21	2	28.15	3	28.25	28.25	-1	5,355	-0.02%
2019/08/20	1	28.95	0	0.00	28.30	1	5,293	0.02%
2019/08/19	2	28.70	1	28.90	28.85	1	5,210	0.02%
2019/08/15	27	28.77	1	28.75	28.75	26	5,126	0.51%
2019/08/14	4	28.48	44	28.78	28.95	-40	5,035	-0.79%
2019/08/13	4	27.83	2	28.05	27.75	2	4,835	0.04%
2019/08/12	18	28.91	1	29.25	28.75	17	4,774	0.36%
2019/08/08	21	28.31	1	28.10	28.45	20	4,616	0.43%
2019/08/07	12	28.40	8	28.26	28.05	4	4,537	0.09%
2019/08/05	10	27.40	31	27.60	27.40	-21	4,279	-0.49%
2019/08/01	1	27.70	11	27.60	27.70	-10	4,257	-0.23%
2019/07/31	1	26.50	2	26.68	27.05	-1	4,261	-0.02%
2019/07/30	1	26.30	0	0.00	26.45	1	4,274	0.02%
2019/07/25	5	28.06	6	27.69	27.60	-1	4,335	-0.02%
2019/07/24	10	27.05	0	0.00	27.20	10	4,229	0.24%
2019/07/23	0	0.00	2	27.20	26.85	-2	4,220	-0.05%
2019/07/22	3	26.93	13	26.35	26.85	-10	4,182	-0.24%
2019/07/17	1	26.60	0	0.00	26.80	1	4,239	0.02%
2019/07/15	12	26.25	2	26.15	26.15	10	4,274	0.23%
2019/07/12	2	25.88	32	26.05	26.00	-30	4,254	-0.71%
2019/07/10	35	26.13	10	26.40	25.60	25	4,243	0.59%
2019/07/05	2	25.45	0	0.00	25.40	2	3,920	0.05%
2019/06/28	1	25.20	1	25.00	25.05	0	4,038	0.00%
2019/06/27	0	0.00	1	25.80	25.25	-1	4,034	-0.02%
2019/06/26	2	25.33	3	25.58	25.70	-1	3,911	-0.03%
2019/06/25	2	25.60	2	25.55	25.35	0	3,926	0.00%
2019/06/24	136	25.11	138	25.14	25.30	-2	3,877	-0.05%	大買/大賣/
2019/06/21	2	24.38	1	24.45	24.50	1	3,881	0.03%
2019/06/20	0	0.00	1	24.35	24.20	-1	3,937	-0.03%
2019/06/14	0	0.00	2	23.90	23.80	-2	4,476	-0.04%
2019/06/13	0	0.00	1	23.80	23.70	-1	4,689	-0.02%
2019/06/12	1	23.60	0	0.00	23.60	1	4,717	0.02%
2019/06/10	0	0.00	1	23.25	23.50	-1	4,787	-0.02%
2019/05/31	0	0.00	5	23.41	23.45	-5	5,027	-0.10%
2019/05/30	0	0.00	20	22.95	23.20	-20	5,063	-0.39%
2019/05/29	20	22.80	0	0.00	22.60	20	5,109	0.39%
2019/05/27	0	0.00	12	23.28	23.15	-12	5,149	-0.23%
2019/05/23	4	23.64	0	0.00	23.30	4	5,218	0.08%
2019/05/22	0	0.00	2	24.50	24.15	-2	5,200	-0.04%
2019/05/21	3	24.35	0	0.00	24.45	3	5,226	0.06%
2019/05/16	9	24.72	0	0.00	24.30	9	5,180	0.17%
2019/05/15	0	0.00	15	25.10	25.05	-15	5,164	-0.29%
2019/05/09	6	25.23	11	24.40	24.20	-5	4,995	-0.10%
2019/05/08	6	25.06	0	0.00	25.35	6	4,909	0.12%
2019/05/07	0	0.00	2	25.90	25.70	-2	4,836	-0.04%
2019/05/06	5	25.45	10	25.29	25.10	-5	4,785	-0.10%
2019/05/03	0	0.00	45	26.15	26.40	-45	4,701	-0.96%
2019/05/02	47	26.11	91	26.08	26.25	-44	4,671	-0.94%
2019/04/30	286	25.80	217	25.95	26.00	69	4,622	1.49%	大買/大賣/
2019/04/26	1	25.25	0	0.00	25.35	1	4,409	0.02%
2019/04/25	2	25.28	16	25.31	25.15	-14	4,519	-0.31%
2019/04/24	0	0.00	5	25.20	25.45	-5	4,551	-0.11%
2019/04/22	7	25.03	0	0.00	25.10	7	4,548	0.15%
2019/04/16	0	0.00	5	24.75	24.50	-5	4,820	-0.10%
2019/04/15	0	0.00	19	24.33	24.65	-19	4,989	-0.38%
2019/04/10	5	24.30	4	24.10	24.10	1	4,887	0.02%
2019/04/08	0	0.00	2	23.75	23.75	-2	4,839	-0.04%
2019/04/02	3	23.45	3	23.35	23.40	0	4,795	0.00%
2019/04/01	6	23.52	2	23.40	23.45	4	4,776	0.08%
2019/03/28	3	23.03	0	0.00	22.90	3	4,701	0.06%
2019/03/27	3	23.60	0	0.00	23.50	3	4,650	0.06%
2019/03/25	6	23.80	0	0.00	23.75	6	4,553	0.13%
2019/03/22	20	25.45	5	25.00	24.85	15	4,557	0.33%
2019/03/21	17	26.66	7	26.36	26.10	10	4,316	0.23%
2019/03/20	3	26.15	2	25.90	26.05	1	4,214	0.02%
2019/03/19	6	26.21	2	25.95	26.10	4	4,218	0.09%
2019/03/18	12	26.02	13	25.92	26.50	-1	4,208	-0.02%
2019/03/15	2	25.18	0	0.00	25.15	2	4,001	0.05%
2019/03/13	0	0.00	2	25.35	25.35	-2	3,949	-0.05%
2019/03/12	0	0.00	1	25.35	25.05	-1	3,954	-0.03%
2019/03/06	0	0.00	3	25.53	25.70	-3	3,941	-0.08%
2019/02/26	2	24.65	2	24.73	24.50	0	3,815	0.00%
2019/02/25	1	25.35	0	0.00	24.95	1	3,835	0.03%
2019/02/22	0	0.00	3	24.80	24.90	-3	3,808	-0.08%
2019/02/21	1	25.00	1	24.80	24.80	0	3,830	0.00%
2019/02/20	1	24.45	0	0.00	24.50	1	3,817	0.03%
2019/02/19	4	24.61	0	0.00	24.70	4	3,789	0.11%
2019/02/18	0	0.00	4	24.85	24.80	-4	3,808	-0.11%
2019/02/14	1	24.90	0	0.00	24.80	1	3,805	0.03%
2019/02/12	0	0.00	2	24.90	24.90	-2	3,803	-0.05%
2019/02/11	1	24.65	1	24.90	24.90	0	3,795	0.00%
2019/01/29	1	24.70	2	24.35	24.45	-1	3,774	-0.03%
2019/01/23	1	25.10	0	0.00	24.80	1	3,737	0.03%
2019/01/22	3	24.85	11	24.83	25.05	-8	3,719	-0.22%
2019/01/21	6	25.31	2	25.35	25.35	4	3,653	0.11%
2019/01/18	1	25.15	0	0.00	25.30	1	3,642	0.03%
2019/01/17	5	25.33	20	25.60	25.30	-15	3,618	-0.41%
2019/01/16	11	25.60	24	25.78	26.10	-13	3,458	-0.38%
2019/01/15	10	25.30	0	0.00	25.05	10	3,279	0.30%
2019/01/14	1	25.05	0	0.00	24.85	1	3,222	0.03%
2019/01/11	1	25.35	1	25.25	25.10	0	3,158	0.00%
2019/01/10	0	0.00	2	25.18	25.75	-2	3,087	-0.06%
2019/01/09	3	25.42	14	25.61	25.50	-11	3,015	-0.36%
2019/01/08	36	25.26	4	24.83	25.45	32	2,864	1.12%
2019/01/07	7	24.39	15	24.39	24.50	-8	2,643	-0.30%
2019/01/04	1	22.20	0	0.00	22.70	1	2,411	0.04%
2019/01/03	12	22.74	0	0.00	22.75	12	2,429	0.49%
2018/12/28	2	22.90	0	0.00	22.95	2	2,429	0.08%
2018/12/27	5	23.12	0	0.00	22.90	5	2,451	0.20%
2018/12/21	0	0.00	1	22.45	22.50	-1	2,488	-0.04%
2018/12/17	1	23.75	1	23.45	23.00	0	2,441	0.00%
2018/12/11	0	0.00	2	22.80	22.80	-2	2,201	-0.09%
2018/12/05	0	0.00	2	22.20	22.25	-2	2,033	-0.10%
2018/11/30	2	21.63	2	21.50	21.60	0	1,946	0.00%
2018/11/27	0	0.00	10	20.95	20.95	-10	1,876	-0.53%
2018/11/22	1	21.30	0	0.00	20.80	1	1,808	0.06%
2018/11/21	1	20.80	2	20.95	21.00	-1	1,804	-0.06%
2018/11/20	10	20.80	0	0.00	20.75	10	1,819	0.55%
2018/11/16	2	19.90	0	0.00	20.05	2	1,765	0.11%
2018/11/06	0	0.00	2	19.10	19.05	-2	2,062	-0.10%
2018/11/05	2	19.15	0	0.00	19.00	2	2,079	0.10%
2018/10/30	0	0.00	1	17.40	17.80	-1	2,173	-0.05%
2018/10/25	0	0.00	5	17.55	17.15	-5	2,460	-0.20%
2018/10/24	0	0.00	10	18.35	18.40	-10	2,454	-0.41%
2018/10/23	0	0.00	20	18.60	18.45	-20	2,473	-0.81%
2018/10/18	10	18.80	0	0.00	18.80	10	2,543	0.39%
2018/10/12	5	18.25	2	17.80	18.10	3	2,776	0.11%
2018/10/11	10	18.13	0	0.00	18.00	10	3,116	0.32%
2018/10/09	10	19.95	0	0.00	20.00	10	3,134	0.32%
2018/10/08	4	20.75	2	20.58	20.60	2	3,300	0.06%
2018/10/05	0	0.00	64	21.07	20.65	-64	3,690	-1.73%
2018/10/04	0	0.00	23	21.65	21.50	-23	3,714	-0.62%
2018/10/03	10	22.40	1	22.40	22.10	9	3,767	0.24%
2018/10/02	30	22.78	0	0.00	22.50	30	3,818	0.79%
2018/10/01	31	22.90	0	0.00	22.90	31	3,853	0.80%
2018/09/28	1	23.50	1	23.30	23.30	0	3,882	0.00%
2018/09/20	0	0.00	2	21.95	21.80	-2	4,396	-0.05%
2018/09/17	1	22.00	0	0.00	22.15	1	4,438	0.02%
2018/08/30	10	22.95	10	23.10	22.90	0	5,186	0.00%
2018/08/27	10	22.90	113	22.88	23.00	-103	5,638	-1.83%	大賣/鉅額交易
2018/08/24	50	21.78	5	21.75	21.80	45	5,787	0.78%
2018/08/23	60	22.02	10	21.95	22.15	50	5,848	0.85%
2018/08/22	18	22.07	10	22.00	21.85	8	5,857	0.14%
2018/08/17	1	22.20	2	22.15	22.15	-1	5,887	-0.02%
2018/08/16	5	21.90	0	0.00	22.00	5	5,863	0.09%
2018/08/15	0	0.00	40	22.55	22.20	-40	5,832	-0.69%
2018/08/14	15	23.10	0	0.00	23.05	15	5,802	0.26%
2018/08/13	12	24.07	21	25.03	23.60	-9	5,750	-0.16%
2018/08/10	0	0.00	11	26.18	26.15	-11	5,663	-0.19%
2018/08/09	7	26.20	0	0.00	26.05	7	5,778	0.12%
2018/08/08	1	26.60	0	0.00	26.55	1	5,753	0.02%
2018/08/07	10	26.85	2	26.90	26.85	8	5,736	0.14%
2018/08/06	5	27.10	0	0.00	27.15	5	5,724	0.09%
2018/08/03	55	27.58	15	27.42	27.35	40	5,726	0.70%
2018/08/02	0	0.00	5	26.85	26.85	-5	5,497	-0.09%
2018/07/31	2	26.85	3	26.90	26.90	-1	5,450	-0.02%
2018/07/27	0	0.00	6	26.99	27.25	-6	5,423	-0.11%
2018/07/26	3	26.70	0	0.00	26.55	3	5,382	0.06%
2018/07/20	5	27.10	0	0.00	27.05	5	5,289	0.09%
2018/07/19	0	0.00	2	27.50	27.45	-2	5,251	-0.04%
2018/07/18	0	0.00	1	28.00	27.90	-1	5,190	-0.02%
2018/07/17	1	27.60	0	0.00	27.50	1	4,869	0.02%
2018/07/16	1	27.85	0	0.00	28.00	1	4,833	0.02%
2018/07/13	9	28.54	4	28.78	28.45	5	4,685	0.11%
2018/07/12	1	27.60	4	27.98	27.80	-3	4,325	-0.07%
2018/07/11	1	27.80	3	27.70	27.50	-2	4,306	-0.05%
2018/07/10	0.1	27.75	0	0.00	27.90	0.1	4,296	0.00%
2018/07/09	5	27.30	5	27.45	27.20	0	4,301	0.00%
2018/07/06	5	26.75	1	26.65	27.05	4	4,281	0.09%
2018/07/04	10	27.73	79	28.26	27.90	-69	4,324	-1.60%
2018/07/03	0	0.00	9	27.35	27.15	-9	4,011	-0.22%
2018/06/29	87	27.46	81	27.78	27.25	6	3,991	0.15%
2018/06/28	0	0.00	15	26.28	26.25	-15	3,914	-0.38%
2018/06/26	2	26.00	23	26.14	26.20	-21	3,973	-0.53%
2018/06/25	2	26.80	1	26.85	26.70	1	3,974	0.03%
2018/06/22	6	27.33	0	0.00	27.15	6	4,015	0.15%
2018/06/21	76	28.26	3	27.75	27.95	73	3,998	1.83%
2018/06/15	2	27.30	1	27.50	27.50	1	4,095	0.02%
2018/06/13	0	0.00	5	27.75	27.60	-5	4,174	-0.12%
2018/06/12	2	27.73	0	0.00	27.85	2	4,166	0.05%
2018/06/11	9	27.92	6	27.55	27.40	3	4,093	0.07%
2018/06/08	1	27.90	10	27.95	27.70	-9	4,127	-0.22%
2018/06/06	1	27.20	15	27.35	27.35	-14	4,114	-0.34%
2018/06/05	28	27.12	1	27.10	27.00	27	4,531	0.60%
2018/06/04	35	28.11	5	28.05	28.05	30	4,582	0.65%
2018/06/01	5.5	27.49	35	26.83	27.35	-29.5	4,392	-0.67%
2018/05/31	26	26.39	25	26.45	26.50	1	4,412	0.02%
2018/05/30	0	0.00	20	25.95	25.90	-20	4,538	-0.44%
2018/05/29	55	26.33	1	26.30	26.25	54	4,596	1.17%
2018/05/28	0	0.00	1	26.10	26.05	-1	4,630	-0.02%
2018/05/23	2	25.75	0	0.00	25.60	2	4,885	0.04%
2018/05/22	8	25.94	1	26.05	25.75	7	4,910	0.14%
2018/05/21	1	25.25	0	0.00	25.70	1	5,034	0.02%
2018/05/18	3	25.77	2	25.50	25.40	1	5,176	0.02%
2018/05/17	0	0.00	1	26.10	26.10	-1	5,161	-0.02%
2018/05/16	20	23.80	25	24.31	24.50	-5	5,055	-0.10%
2018/05/15	20	24.00	20	24.15	24.25	0	5,119	0.00%
2018/05/10	2	23.95	0	0.00	23.95	2	5,360	0.04%
2018/05/08	1	24.00	11	24.28	24.15	-10	5,480	-0.18%
2018/05/07	1	24.00	1	24.20	24.00	0	5,554	0.00%
2018/05/02	11	24.05	1	24.00	24.00	10	5,954	0.17%
2018/04/30	2	23.40	12	24.18	24.15	-10	6,075	-0.16%
2018/04/27	30	23.82	0	0.00	23.70	30	6,376	0.47%
2018/04/26	2	24.15	22	24.13	23.55	-20	6,682	-0.30%
2018/04/25	0	0.00	210	23.36	23.75	-210	7,172	-2.93%	大賣/鉅額交易
2018/04/24	0	0.00	3	24.80	23.90	-3	7,255	-0.04%
2018/04/23	20	25.10	15	24.97	24.80	5	7,302	0.07%
2018/04/20	80	25.25	0	0.00	25.20	80	7,393	1.08%
2018/04/16	1	26.75	0	0.00	26.60	1	8,233	0.01%
2018/04/13	11	26.65	0	0.00	26.75	11	8,566	0.13%
2018/04/11	0	0.00	70	26.75	26.70	-70	10,411	-0.67%
2018/04/10	70	26.58	2	26.60	26.55	68	11,292	0.60%
2018/04/03	0	0.00	4	26.18	25.85	-4	11,754	-0.03%
2018/03/30	0	0.00	116	27.31	27.05	-116	11,829	-0.98%	大賣/鉅額交易
2018/03/29	115	27.02	10	27.10	27.00	105	11,807	0.89%	大買/鉅額交易
2018/03/26	2	26.70	2	27.10	26.80	0	11,834	0.00%
2018/03/23	20	26.63	2	26.70	26.75	18	11,831	0.15%
2018/03/22	12	27.30	0	0.00	27.35	12	11,738	0.10%
2018/03/21	0	0.00	2	27.85	27.85	-2	11,692	-0.02%
2018/03/20	0	0.00	10	27.15	27.15	-10	11,863	-0.08%
2018/03/16	0	0.00	10	28.25	28.20	-10	11,875	-0.08%
2018/03/15	10	27.80	0	0.00	28.05	10	11,917	0.08%
2018/03/14	2	28.30	8	28.04	27.95	-6	11,906	-0.05%
2018/03/13	7	28.34	2	28.45	28.45	5	11,883	0.04%
2018/03/12	6	28.58	4	28.35	28.35	2	11,841	0.02%
2018/03/09	67	30.08	52	29.76	29.20	15	11,816	0.13%
2018/03/08	1	28.95	1	28.95	28.75	0	11,452	0.00%
2018/03/06	2	28.75	2	28.65	28.75	0	11,513	0.00%
2018/03/05	1	28.65	6	28.76	28.45	-5	11,389	-0.04%
2018/03/01	5	27.85	0	0.00	27.95	5	11,737	0.04%
2018/02/27	2	27.90	8	28.30	27.80	-6	11,967	-0.05%
2018/02/26	4	27.00	5	27.55	27.00	-1	12,038	-0.01%
2018/02/23	0	0.00	20	27.25	27.45	-20	12,002	-0.17%
2018/02/12	4	25.40	0	0.00	25.45	4	11,913	0.03%
2018/02/08	5	24.95	3	25.03	25.10	2	11,927	0.02%
2018/02/07	0	0.00	2	25.70	25.25	-2	11,965	-0.02%
2018/02/06	14	25.64	26	26.42	25.10	-12	12,043	-0.10%
2018/02/05	10	27.25	0	0.00	27.40	10	12,214	0.08%
2018/01/31	0	0.00	1	27.80	28.10	-1	12,282	-0.01%
2018/01/29	1	28.05	1	28.25	28.40	0	12,159	0.00%
2018/01/26	5	28.20	15	27.70	27.70	-10	12,089	-0.08%
2018/01/25	5	29.00	0	0.00	28.10	5	11,968	0.04%
2018/01/23	21	29.42	1	29.25	29.05	20	11,701	0.17%
2018/01/22	14	31.13	17	31.04	30.30	-3	11,422	-0.03%
2018/01/19	27	30.17	13.4	30.68	30.70	13.6	11,212	0.12%
2018/01/18	6	29.86	0	0.00	29.35	6	10,752	0.06%
2018/01/17	1	29.50	6	29.52	29.45	-5	10,698	-0.05%
2018/01/16	40	30.00	0	0.00	29.50	40	10,612	0.38%
2018/01/15	6	29.53	31	29.36	29.35	-25	10,510	-0.24%
2018/01/12	10	30.39	4	30.23	30.05	6	10,468	0.06%
2018/01/11	3	29.68	1	29.80	29.55	2	10,156	0.02%
2018/01/10	10	29.60	7	29.19	29.10	3	9,979	0.03%
2018/01/09	6	29.84	10	30.15	30.20	-4	9,679	-0.04%
2018/01/08	18	31.27	14	31.24	30.60	4	9,315	0.04%
2018/01/05	140	30.78	66	30.85	31.20	74	8,612	0.86%	大買/
2018/01/04	115	28.22	157	28.60	28.95	-42	7,454	-0.56%	大買/大賣/
2018/01/03	8	26.61	27	26.59	26.35	-19	6,544	-0.29%
2018/01/02	6	25.63	10	25.93	25.95	-4	6,204	-0.06%