正文 (4906)-統一-三重券商分點個股進出

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
32.70
漲跌
▼1.40
漲幅
-4.11%
成交量
7,093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:14:30(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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/04/15	4	34.13	0	0.00	34.10	4	7,693	0.05%
2024/04/12	3	34.57	0	0.00	34.55	3	7,674	0.04%
2024/04/10	0	0.00	8	34.78	34.70	-8	7,709	-0.10%
2024/04/09	9	34.52	0	0.00	34.05	9	7,659	0.12%
2024/04/08	3	34.05	0	0.00	34.05	3	7,608	0.04%
2024/04/03	2	33.90	2	33.90	33.95	0	7,608	0.00%
2024/04/02	3	34.15	0	0.00	34.10	3	7,621	0.04%
2024/04/01	6	34.60	3	34.73	34.55	3	7,594	0.04%
2024/03/29	7	34.06	0	34.17	34.10	7	7,575	0.09%
2024/03/28	2	34.28	0	0.00	34.20	2	7,639	0.03%
2024/03/27	7	34.58	0	0.00	34.40	7	7,680	0.09%
2024/03/26	8	34.61	0	0.00	34.40	8	7,678	0.10%
2024/03/22	1	35.05	0	0.00	35.10	1	7,653	0.01%
2024/03/21	1	34.85	1	34.90	34.80	0	7,663	0.00%
2024/03/20	2	35.35	4	35.35	34.90	-2	7,731	-0.03%
2024/03/19	0	0.00	6	35.16	35.00	-6	7,974	-0.08%
2024/03/18	1	34.90	2	35.10	35.10	-1	8,333	-0.01%
2024/03/15	8	34.44	2	34.45	34.30	6	8,602	0.07%
2024/03/14	19	35.02	7	35.01	34.90	12	8,679	0.14%
2024/03/13	6	35.76	2	35.85	35.65	4	8,912	0.04%
2024/03/12	5	36.20	2	36.55	36.15	3	8,880	0.03%
2024/03/11	2	36.15	11	36.50	36.15	-9	8,786	-0.10%
2024/03/08	7	36.25	6	36.55	35.95	1	8,713	0.01%
2024/03/07	7	37.66	1	36.90	36.80	6	8,577	0.07%
2024/03/06	9	38.58	32	38.59	38.35	-23	8,253	-0.28%
2024/03/05	125	39.98	142	39.68	39.50	-17	7,969	-0.21%	大買/大賣/
2024/03/04	12.1	37.60	27	37.84	38.70	-14.9	6,493	-0.23%
2024/03/01	5	35.22	6	35.37	35.20	-1	5,983	-0.02%
2024/02/29	0	35.40	1	35.60	35.40	-1	5,991	-0.02%
2024/02/27	6	35.40	0	0.00	35.25	6	5,974	0.10%
2024/02/26	3	36.05	1	36.30	36.00	2	5,965	0.03%
2024/02/23	20	36.60	102	35.88	35.90	-82	5,955	-1.38%	大賣/
2024/02/22	5	36.49	2	36.35	36.35	3	6,002	0.05%
2024/02/21	0.1	36.20	0	0.00	36.05	0.1	5,965	0.00%
2024/02/20	0	0.00	6	35.65	35.65	-6	5,938	-0.10%
2024/02/19	5	36.03	14	35.75	35.95	-9	5,940	-0.15%
2024/02/16	0	0.00	1	35.85	35.65	-1	5,922	-0.02%
2024/02/15	0	0.00	10	35.23	35.70	-10	5,925	-0.17%
2024/02/05	11	35.19	3	35.30	35.10	8	5,887	0.14%
2024/02/02	143	36.44	41	36.48	36.00	102	5,862	1.74%	大買/鉅額交易
2024/02/01	4	36.24	12.2	36.25	36.20	-8.2	5,732	-0.14%
2024/01/31	2	35.35	1	35.65	35.60	1	5,626	0.02%
2024/01/30	4	35.75	3	35.63	35.75	1	5,649	0.02%
2024/01/29	11.1	35.61	83	35.74	35.80	-72	5,636	-1.28%
2024/01/26	8	35.18	1	35.20	35.00	7	5,682	0.12%
2024/01/24	15	36.10	0	0.00	35.80	15	5,703	0.26%
2024/01/23	12	35.81	19	35.79	35.90	-7	5,671	-0.12%
2024/01/22	25	35.73	19.3	35.88	35.85	5.8	5,625	0.10%
2024/01/18	4	34.63	3	35.15	35.20	1	5,445	0.02%
2024/01/17	3	35.28	4	35.64	35.35	-1	5,398	-0.02%
2024/01/16	2	35.15	32	35.80	36.00	-30	5,340	-0.56%
2024/01/15	15	34.86	20	34.96	35.00	-5	5,112	-0.10%
2024/01/12	0	33.73	0	0.00	33.50	0	5,002	0.00%
2024/01/11	70	33.70	0	0.00	33.75	70	5,018	1.39%
2024/01/10	5	33.45	1	33.50	33.45	4	5,067	0.08%
2024/01/09	3	33.22	1	33.90	33.25	2	5,131	0.04%
2024/01/08	2	33.85	0	0.00	33.75	2	5,171	0.04%
2024/01/05	1	33.65	1	34.00	33.65	0	5,213	0.00%
2024/01/04	5	33.86	2	34.10	33.85	3	5,268	0.06%
2024/01/03	6	34.29	3	34.10	34.15	3	5,289	0.06%
2024/01/02	2	34.80	0	0.00	34.70	2	5,278	0.04%
2023/12/29	1	34.55	0	0.00	34.50	1	5,341	0.02%
2023/12/28	5	34.97	3	35.12	34.80	2	5,364	0.04%
2023/12/27	2	34.55	0	0.00	34.55	2	5,396	0.04%
2023/12/26	4	34.83	1	34.95	34.85	3	5,538	0.05%
2023/12/25	4	34.76	3	35.27	34.60	1	5,548	0.02%
2023/12/22	16	35.49	5	35.79	35.55	11	5,530	0.20%
2023/12/21	0	0.00	7.1	35.77	35.60	-7.1	5,535	-0.13%
2023/12/20	5	35.88	5	35.85	35.95	0	5,661	0.00%
2023/12/19	3	35.40	0	0.00	35.60	3	5,672	0.05%
2023/12/18	28	36.06	4	36.16	35.80	24	5,740	0.42%
2023/12/15	5	36.21	22	36.51	36.20	-17	5,810	-0.29%
2023/12/14	12	36.96	14	36.80	36.90	-2	5,830	-0.03%
2023/12/13	58	36.40	31	36.50	36.35	27	5,593	0.48%
2023/12/12	35	35.71	42	35.51	35.75	-7	5,399	-0.13%
2023/12/11	16	34.39	6	34.35	34.30	10	5,452	0.18%
2023/12/08	48	35.67	13	35.53	35.70	35	5,430	0.64%
2023/12/07	7	34.35	4	34.78	34.50	3	5,303	0.06%
2023/12/06	1	34.20	0	0.00	34.15	1	5,386	0.02%
2023/12/05	9	34.06	2	34.10	33.95	7	5,485	0.13%
2023/12/04	6	34.43	23	34.42	34.25	-17	5,826	-0.29%
2023/11/30	8	34.15	0	0.00	34.05	8	6,330	0.13%
2023/11/29	4	34.26	0	0.00	34.20	4	6,567	0.06%
2023/11/28	1	33.80	10	34.00	34.40	-9	6,905	-0.13%
2023/11/27	11	33.97	8	33.55	33.55	3	7,100	0.04%
2023/11/24	1	34.10	0	0.00	34.10	1	7,301	0.01%
2023/11/22	3	34.20	7	34.48	34.65	-4	8,732	-0.05%
2023/11/21	15	34.69	14	34.84	34.60	1	9,605	0.01%
2023/11/20	1	34.30	48	34.12	34.30	-47	9,947	-0.47%
2023/11/17	0	0.00	8	33.49	33.45	-8	10,412	-0.08%
2023/11/16	1	33.55	11	33.36	33.40	-10	10,727	-0.09%
2023/11/15	1	33.10	4	33.29	33.10	-3	11,172	-0.03%
2023/11/14	1	32.90	0	0.00	33.15	1	11,272	0.01%
2023/11/13	2	32.80	0	0.00	32.75	2	11,342	0.02%
2023/11/10	1	32.65	0	0.00	32.70	1	11,360	0.01%
2023/11/09	19	33.06	1	32.90	32.90	18	11,392	0.16%
2023/11/08	2	33.38	4	33.54	33.30	-2	11,367	-0.02%
2023/11/07	0	0.00	12	33.45	33.45	-12	11,416	-0.11%
2023/11/06	7	33.97	0	0.00	33.90	7	11,542	0.06%
2023/11/03	15	34.37	4	34.61	34.25	11	11,956	0.09%
2023/11/02	1	33.55	9	33.88	33.85	-8	11,934	-0.07%
2023/11/01	1	32.65	1	32.65	32.60	0	12,043	0.00%
2023/10/31	3	33.45	1	33.85	32.60	2	12,232	0.02%
2023/10/27	1	33.15	0	0.00	33.15	1	12,454	0.01%
2023/10/26	1	33.30	1	33.45	33.05	0	12,636	0.00%
2023/10/25	1	34.05	7	34.11	33.70	-6	12,669	-0.05%
2023/10/23	4	33.15	26	33.30	33.25	-22	12,772	-0.17%
2023/10/19	0	0.00	1	33.70	33.65	-1	12,976	-0.01%
2023/10/18	5	33.29	2	33.30	33.45	3	13,018	0.02%
2023/10/17	7	34.08	1	34.95	33.85	6	13,017	0.05%
2023/10/16	1	34.50	15	34.56	34.60	-14	13,098	-0.11%
2023/10/13	9	35.58	1	35.35	35.35	8	13,160	0.06%
2023/10/12	9	35.49	2	35.83	35.90	7	13,254	0.05%
2023/10/11	13	36.17	1.1	36.15	36.00	11.9	13,271	0.09%
2023/10/05	1	37.25	1	37.55	37.00	0	13,382	0.00%
2023/10/04	19	36.57	3	36.67	36.60	16	13,391	0.12%
2023/10/03	3	37.62	3	37.75	37.15	0	13,538	0.00%
2023/10/02	5	37.56	27	37.71	37.85	-22	13,683	-0.16%
2023/09/28	2	36.50	0	0.00	36.45	2	13,866	0.01%
2023/09/27	25	36.55	1	36.70	36.70	24	14,035	0.17%
2023/09/26	1	37.60	2	37.73	37.25	-1	14,314	-0.01%
2023/09/25	12	37.11	44	37.59	37.60	-32	14,810	-0.22%
2023/09/22	6	35.77	4	35.84	36.05	2	15,164	0.01%
2023/09/21	13	35.74	8	35.74	35.65	5	15,371	0.03%
2023/09/20	48	36.84	10	37.14	36.60	38	15,626	0.24%
2023/09/19	7	37.49	5	37.82	37.35	2	15,530	0.01%
2023/09/18	12	37.14	3	37.30	37.10	9	15,394	0.06%
2023/09/15	3	37.45	10	37.50	37.05	-7	15,333	-0.05%
2023/09/14	8	38.00	105	37.92	38.05	-97	15,132	-0.64%	大賣/
2023/09/13	76	37.47	29	37.56	37.70	47	14,807	0.32%
2023/09/12	13	37.35	11	37.22	37.45	2	14,717	0.01%
2023/09/11	22	36.50	7.1	36.28	36.25	14.9	14,568	0.10%
2023/09/08	19	36.66	8	36.89	37.00	11	14,723	0.07%
2023/09/07	63	37.21	8.1	37.24	37.05	54.9	14,692	0.37%
2023/09/06	51	37.77	78	37.94	37.95	-27	14,398	-0.19%
2023/09/05	12	36.42	9	36.66	36.50	3	13,995	0.02%
2023/09/04	32	36.11	30	36.22	36.20	2	13,935	0.01%
2023/09/01	56	37.63	45	37.50	37.05	11	13,756	0.08%
2023/08/31	11	36.88	19	37.06	37.30	-8	13,628	-0.06%
2023/08/30	22.5	36.73	63	36.73	36.95	-40.5	13,760	-0.29%
2023/08/29	23	36.07	83	36.04	36.25	-60	13,590	-0.44%
2023/08/28	250	38.24	132.5	37.60	35.90	117.5	13,326	0.88%	大買/大賣/鉅額交易
2023/08/25	168.5	38.02	314	37.84	37.50	-145.5	12,166	-1.20%	大買/大賣/鉅額交易
2023/08/24	76	35.91	18	35.97	35.40	58	11,315	0.51%
2023/08/23	50	35.42	62	35.36	35.55	-12	10,998	-0.11%
2023/08/22	83	34.28	22	34.68	34.30	61	10,496	0.58%
2023/08/21	72	34.50	26	34.47	34.50	46	10,182	0.45%
2023/08/18	10	33.48	6	33.75	32.95	4	9,725	0.04%
2023/08/16	0	0.00	6	32.90	33.05	-6	9,566	-0.06%
2023/08/15	0.1	33.15	2	33.28	33.25	-1.9	9,564	-0.02%
2023/08/14	0	0.00	2	33.00	32.65	-2	9,629	-0.02%
2023/08/11	6	32.82	7	33.24	32.65	-1	9,575	-0.01%
2023/08/10	9	33.07	11.1	33.13	33.35	-2.1	9,491	-0.02%
2023/08/09	52	34.03	45.1	34.19	33.55	6.9	9,344	0.07%
2023/08/08	4	32.85	1	33.60	33.15	3	8,915	0.03%
2023/08/07	4.1	33.15	4	33.03	33.45	0.1	8,858	0.00%
2023/08/04	13.1	32.79	38	32.41	32.90	-25	8,737	-0.29%
2023/08/02	31	31.66	21	32.39	31.40	10	8,557	0.12%
2023/08/01	19	31.73	0	0.00	32.05	19	8,426	0.23%
2023/07/31	19	32.26	40	32.44	32.10	-21	8,343	-0.25%
2023/07/28	2	31.48	1	31.50	31.50	1	8,268	0.01%
2023/07/27	1	32.10	2	32.30	31.80	-1	8,260	-0.01%
2023/07/26	32	31.64	0	0.00	31.35	32	8,211	0.39%
2023/07/25	2	32.15	22	32.24	31.90	-20	8,170	-0.24%
2023/07/24	4	31.08	17	31.80	31.55	-13	8,024	-0.16%
2023/07/21	16	31.34	2	31.35	31.40	14	7,964	0.18%
2023/07/20	1	32.25	12	32.35	32.05	-11	7,937	-0.14%
2023/07/19	19	31.80	10	32.83	31.60	9	7,881	0.11%
2023/07/18	2	32.45	0	0.00	32.25	2	7,838	0.03%
2023/07/17	28	33.26	7.5	33.36	33.35	20.5	7,735	0.27%
2023/07/14	3	32.73	61	32.95	32.75	-58	7,654	-0.76%
2023/07/13	11.6	32.71	4	33.25	32.55	7.6	7,621	0.10%
2023/07/12	4	32.51	9	32.15	32.10	-5	7,580	-0.07%
2023/07/11	16	32.54	0	0.00	32.40	16	7,560	0.21%
2023/07/10	57	32.67	4.3	32.66	32.80	52.7	7,535	0.70%
2023/07/07	20.1	33.61	13	33.64	33.55	7.1	7,398	0.10%
2023/07/06	2	34.65	33	34.00	33.65	-31	7,318	-0.42%
2023/07/05	3	33.35	3.3	33.59	33.15	-0.3	6,999	0.00%
2023/07/04	31.1	33.13	2	33.23	33.40	29.1	6,832	0.43%
2023/07/03	58	34.35	58	34.22	34.45	0	6,528	0.00%
2023/06/30	1.4	32.90	19.5	32.45	33.05	-18.2	5,960	-0.30%
2023/06/29	45.1	31.49	38.1	31.50	31.50	7	5,502	0.13%
2023/06/28	22.1	31.51	28	31.80	31.25	-5.9	5,288	-0.11%
2023/06/26	1	30.05	0	0.00	30.05	1	5,017	0.02%
2023/06/21	0	0.00	3	30.35	30.25	-3	5,082	-0.06%
2023/06/20	1.1	30.20	0	0.00	30.15	1.1	5,100	0.02%
2023/06/19	5.1	30.02	0	0.00	30.05	5.1	5,111	0.10%
2023/06/16	0.1	30.65	0	0.00	30.50	0.1	5,096	0.00%
2023/06/15	7	30.97	2	30.95	30.90	5	5,072	0.10%
2023/06/14	5	30.93	10	30.95	31.40	-5	4,996	-0.10%
2023/06/12	0.2	31.50	0	0.00	31.30	0.2	4,671	0.00%
2023/06/08	10.2	31.40	1	31.30	31.15	9.2	4,632	0.20%
2023/06/07	0.1	31.70	0	31.70	31.65	0.1	4,632	0.00%
2023/06/06	23.3	32.29	3	32.07	32.00	20.3	4,564	0.44%
2023/06/05	4	33.36	14.2	32.98	33.45	-10.2	4,354	-0.23%
2023/05/30	0	0.00	3	31.23	31.15	-3	3,928	-0.08%
2023/05/29	2	31.15	3	31.03	31.40	-1	3,868	-0.03%
2023/05/26	1	30.80	1	30.70	30.30	0	3,712	0.00%
2023/05/24	1.2	30.65	3	30.58	30.65	-1.8	3,684	-0.05%
2023/05/23	1	30.60	0	0.00	30.65	1	3,670	0.03%
2023/05/22	0	0.00	4	30.51	30.50	-4	3,637	-0.11%
2023/05/19	0	0.00	5	30.19	30.05	-5	3,618	-0.14%
2023/05/18	2	30.38	3	30.27	30.40	-1	3,581	-0.03%
2023/05/17	1	29.55	0	0.00	29.65	1	3,442	0.03%
2023/05/16	3	29.63	0	0.00	29.70	3	3,412	0.09%
2023/05/15	1	29.70	0	0.00	29.75	1	3,397	0.03%
2023/05/12	1	29.50	0	0.00	30.15	1	3,387	0.03%
2023/05/11	0	0.00	1	29.80	29.70	-1	3,364	-0.03%
2023/05/10	2	30.55	3	30.32	30.25	-1	3,319	-0.03%
2023/05/09	0	0.00	5	29.79	29.90	-5	3,249	-0.15%
2023/05/05	5	29.41	1	29.30	29.40	4	3,221	0.12%
2023/05/04	8	29.67	2	29.68	29.65	6	3,183	0.19%
2023/05/03	0	0.00	0.1	30.85	30.80	-0.1	3,100	0.00%
2023/04/28	1	31.05	0	0.00	31.00	1	3,047	0.03%
2023/04/25	2	31.58	2	30.80	30.80	0	2,993	0.00%
2023/04/21	1.2	31.26	1	30.95	30.80	0.2	2,923	0.01%
2023/04/20	0	0.00	5	32.11	32.10	-5	2,812	-0.18%
2023/04/19	0	0.00	3	32.62	32.50	-3	2,764	-0.11%
2023/04/18	0	0.00	5	31.95	32.25	-5	2,692	-0.19%
2023/04/17	2	32.25	6	32.10	32.35	-4	2,630	-0.15%
2023/04/14	1.1	31.87	0	0.00	31.65	1.1	2,536	0.05%
2023/04/12	2	31.73	1	31.80	31.80	1	2,441	0.04%
2023/04/11	5.1	31.78	9	31.52	31.35	-3.9	2,377	-0.17%
2023/04/10	0	0.00	10	31.10	30.65	-10	2,219	-0.45%
2023/04/07	1	31.50	0	0.00	31.30	1	2,166	0.05%
2023/04/06	10	31.29	0	0.00	31.40	10	2,130	0.47%
2023/03/31	0	0.00	2	30.85	30.90	-2	2,069	-0.10%
2023/03/30	0	0.00	4	30.89	30.85	-4	2,026	-0.20%
2023/03/29	0	0.00	0	30.46	30.50	0	1,954	0.00%
2023/03/28	0	30.25	0	0.00	30.25	0	1,916	0.00%
2023/03/27	5	30.37	31	30.49	30.20	-26	1,860	-1.40%
2023/03/24	0	0.00	6	29.83	29.85	-6	1,797	-0.33%
2023/03/23	24	29.35	0	0.00	29.45	24	1,721	1.39%
2023/03/22	5	29.20	2	29.30	29.30	3	1,695	0.18%
2023/03/20	2	29.08	4	28.98	29.15	-2	1,639	-0.12%
2023/03/17	0	28.53	0	0.00	28.40	0	1,656	0.00%
2023/03/16	1	27.95	1	28.00	28.00	0	1,636	0.00%
2023/03/15	2	28.95	2	29.03	28.65	0	1,612	0.00%
2023/03/14	0	0.00	2	28.70	28.75	-2	1,571	-0.13%
2023/03/13	5	28.35	5	28.37	28.25	0	1,521	0.00%
2023/03/10	0	0.00	5	28.65	28.50	-5	1,517	-0.33%
2023/03/09	0	0.00	1	28.60	28.25	-1	1,486	-0.07%
2023/03/08	3.1	28.70	0	0.00	28.65	3.1	1,476	0.21%
2023/03/07	0	0.00	4	28.55	28.45	-4	1,491	-0.27%
2023/03/06	0	0.00	2	28.35	28.35	-2	1,459	-0.14%
2023/03/03	2	28.10	2	28.10	28.10	0	1,447	0.00%
2023/03/02	2	28.08	0	0.00	28.05	2	1,457	0.14%
2023/03/01	1	27.75	0	0.00	27.65	1	1,483	0.07%
2023/02/23	0	27.75	0	0.00	27.80	0	1,601	0.00%
2023/02/21	2	28.00	0	0.00	28.00	2	1,641	0.12%
2023/02/20	0	0.00	1	28.15	28.15	-1	1,645	-0.06%
2023/02/17	0	0.00	1	28.05	28.05	-1	1,656	-0.06%
2023/02/14	0	0.00	8	27.71	27.70	-8	1,789	-0.45%
2023/02/10	1	27.55	2	27.78	27.55	-1	1,908	-0.05%
2023/02/09	2	27.93	0	0.00	27.90	2	1,904	0.11%
2023/02/06	0	0.00	1	28.45	28.10	-1	1,897	-0.05%
2023/02/02	1	28.00	1	27.95	28.10	0	1,875	0.00%
2023/02/01	11	27.99	9	28.09	27.95	2	1,856	0.11%
2023/01/13	0	0.00	0	27.00	26.85	0	1,860	0.00%
2023/01/10	5	27.68	0	0.00	27.70	5	1,888	0.26%
2023/01/06	1	27.85	0	0.00	27.85	1	1,930	0.05%
2023/01/05	1	27.90	0	0.00	27.90	1	1,978	0.05%
2023/01/04	2	27.80	2	28.05	28.00	0	2,002	0.00%
2023/01/03	1	27.50	0	0.00	27.50	1	2,027	0.05%
2022/12/30	2	27.80	5	27.72	27.40	-3	2,049	-0.15%
2022/12/29	1	26.80	0	0.00	26.95	1	2,046	0.05%
2022/12/28	1	27.10	1	27.30	27.10	0	2,140	0.00%
2022/12/22	1	27.40	0	0.00	27.30	1	2,303	0.04%
2022/12/20	3	26.85	0	0.00	26.75	3	2,501	0.12%
2022/12/19	0	0.00	1	27.25	27.30	-1	2,631	-0.04%
2022/12/16	3	27.63	1	27.75	27.55	2	2,883	0.07%
2022/12/15	1	28.15	0	0.00	28.10	1	3,731	0.03%
2022/12/14	1	28.15	1	28.20	28.20	0	3,875	0.00%
2022/12/13	1	28.10	0	0.00	28.10	1	3,879	0.03%
2022/12/09	3	29.10	3	29.05	28.60	0	3,901	0.00%
2022/12/08	0	0.00	7	28.16	28.30	-7	3,854	-0.18%
2022/12/07	3	27.88	0	0.00	28.00	3	3,876	0.08%
2022/12/06	3	28.32	3	28.40	28.15	0	3,943	0.00%
2022/12/05	0	0.00	1	28.85	28.65	-1	3,999	-0.03%
2022/12/02	1	28.70	1	28.80	28.75	0	4,012	0.00%
2022/12/01	1	28.70	1	28.75	28.75	0	4,042	0.00%
2022/11/30	2	28.70	0	0.00	28.60	2	4,149	0.05%
2022/11/29	0	0.00	2	28.80	28.80	-2	4,494	-0.04%
2022/11/28	1	27.75	0	0.00	28.15	1	4,551	0.02%
2022/11/25	2	28.23	0	0.00	28.00	2	4,605	0.04%
2022/11/24	3	28.40	0	0.00	28.40	3	4,640	0.06%
2022/11/23	2	28.65	1	28.60	28.60	1	4,647	0.02%
2022/11/22	25.1	28.11	22	28.42	28.75	3.1	4,647	0.07%
2022/11/21	1	28.30	0	0.00	28.15	1	4,669	0.02%
2022/11/18	2	28.20	0	0.00	28.00	2	4,728	0.04%
2022/11/17	0	0.00	1	28.20	28.15	-1	4,766	-0.02%
2022/11/15	1	27.85	0	0.00	27.95	1	4,927	0.02%
2022/11/14	1	28.05	1	28.00	28.15	0	5,099	0.00%
2022/11/11	1	28.15	10	28.30	27.75	-9	5,232	-0.17%
2022/11/10	0	0.00	2	28.00	27.80	-2	5,229	-0.04%
2022/11/09	13	27.95	0	0.00	27.85	13	5,185	0.25%
2022/11/08	5	27.49	11	27.60	27.60	-6	5,145	-0.12%
2022/11/02	5	26.75	0	0.00	26.75	5	5,167	0.10%
2022/10/28	0	0.00	1	25.80	25.70	-1	5,298	-0.02%
2022/10/26	1	26.00	0	0.00	25.65	1	5,352	0.02%
2022/10/24	2	26.95	0	0.00	26.70	2	5,366	0.04%
2022/10/21	1	26.65	3	26.72	26.60	-2	5,405	-0.04%
2022/10/17	2	27.00	0	0.00	27.15	2	5,502	0.04%
2022/10/14	0	0.00	2	27.58	27.65	-2	5,498	-0.04%
2022/10/13	5	27.26	0	0.00	26.50	5	5,516	0.09%
2022/10/12	1	27.85	0	0.00	27.85	1	5,529	0.02%
2022/10/11	2	27.83	0	0.00	27.85	2	5,552	0.04%
2022/10/05	1	28.50	1	28.50	28.10	0	5,670	0.00%
2022/10/04	0	0.00	2	27.85	27.95	-2	5,623	-0.04%
2022/09/30	1	26.05	1	26.10	26.70	0	5,819	0.00%
2022/09/29	0	0.00	1	26.80	26.75	-1	5,829	-0.02%
2022/09/28	7	26.59	5	26.05	26.05	2	5,836	0.03%
2022/09/27	1	27.00	0	0.00	27.60	1	5,759	0.02%
2022/09/26	7	28.24	0	0.00	27.50	7	5,709	0.12%
2022/09/23	11	29.27	12	30.20	29.30	-1	5,662	-0.02%
2022/09/22	25	32.08	28.3	31.74	30.40	-3.3	5,462	-0.06%
2022/09/21	9.3	30.92	20	30.82	31.05	-10.8	4,633	-0.23%
2022/09/20	1	30.05	9	30.04	30.00	-8	4,514	-0.18%
2022/09/19	0	0.00	1	30.15	30.10	-1	4,559	-0.02%
2022/09/16	0	0.00	2	30.75	30.70	-2	4,572	-0.04%
2022/09/15	4	30.78	6	31.15	30.85	-2	4,632	-0.04%
2022/09/14	6	30.58	5	30.85	30.95	1	4,716	0.02%
2022/09/13	8	31.29	1	31.75	31.10	7	4,764	0.15%
2022/09/12	10	31.93	1	31.85	31.95	9	4,767	0.19%
2022/09/08	0	0.00	2	31.90	31.90	-2	4,791	-0.04%
2022/09/07	5	31.51	5	31.60	31.65	0	4,920	0.00%
2022/09/06	8	31.57	8	31.64	31.55	0	5,563	0.00%
2022/09/05	9	32.19	20	32.53	32.25	-11	5,576	-0.20%
2022/09/02	3	32.02	3	32.00	31.95	0	5,255	0.00%
2022/09/01	0	0.00	5	31.90	31.85	-5	5,214	-0.10%
2022/08/31	5	31.75	4	31.83	31.70	1	5,184	0.02%
2022/08/30	0	0.00	15	31.62	31.45	-15	5,187	-0.29%
2022/08/26	20	31.75	9	32.06	31.70	11	5,373	0.20%
2022/08/25	13	31.38	12	31.56	31.55	1	5,370	0.02%
2022/08/24	2	31.20	23	31.30	31.10	-21	5,343	-0.39%
2022/08/23	1	31.40	2	31.40	31.50	-1	5,328	-0.02%
2022/08/22	1	31.10	0	0.00	31.10	1	5,227	0.02%
2022/08/19	0	0.00	9	30.95	31.10	-9	5,150	-0.17%
2022/08/18	16	30.28	10	30.13	30.25	6	4,994	0.12%
2022/08/12	1	28.95	1	29.05	29.15	0	4,912	0.00%
2022/08/11	2	29.23	0	0.00	29.10	2	4,919	0.04%
2022/08/10	1	29.35	1	29.50	29.50	0	4,931	0.00%
2022/08/08	3	28.92	40	28.76	28.90	-37	4,904	-0.75%
2022/08/04	40	29.51	2	29.50	29.50	38	4,845	0.78%
2022/08/03	2	29.10	2	29.10	29.30	0	4,843	0.00%
2022/08/02	8	29.77	0	0.00	29.65	8	4,845	0.17%
2022/08/01	5	30.20	0	0.00	30.25	5	4,897	0.10%
2022/07/29	2	30.25	1	30.30	30.25	1	4,926	0.02%
2022/07/28	0	30.40	4	30.75	30.35	-4	4,922	-0.08%
2022/07/27	4	30.50	0	0.00	30.70	4	4,935	0.08%
2022/07/25	18	30.37	15	30.35	30.30	3	4,995	0.06%
2022/07/21	0	0.00	1	30.30	30.30	-1	5,032	-0.02%
2022/07/20	0	0.00	3	30.47	30.30	-3	5,057	-0.06%
2022/07/19	2	30.53	0	0.00	30.40	2	5,114	0.04%
2022/07/18	0	0.00	2	30.00	30.05	-2	5,147	-0.04%
2022/07/15	2	30.35	3	30.32	30.35	-1	5,455	-0.02%
2022/07/14	11	30.00	13	30.09	30.15	-2	5,444	-0.04%
2022/07/13	2	29.45	1	29.45	29.25	1	5,385	0.02%
2022/07/12	2	28.95	0	0.00	29.00	2	5,397	0.04%
2022/07/11	3	29.28	1	29.20	29.35	2	5,413	0.04%
2022/07/08	6	29.28	5	29.38	29.30	1	5,411	0.02%
2022/07/07	13	27.40	16	27.53	27.85	-3	5,260	-0.06%
2022/07/06	7	26.59	6	26.75	26.30	1	5,281	0.02%
2022/07/05	1	27.00	0	0.00	26.85	1	5,355	0.02%
2022/07/01	4	27.83	1	27.70	27.10	3	5,576	0.05%
2022/06/30	3	29.62	0	0.00	29.00	3	5,657	0.05%
2022/06/24	8	30.75	4	30.75	30.60	4	6,030	0.07%
2022/06/23	2	30.45	3	30.77	30.65	-1	6,109	-0.02%
2022/06/22	3	30.80	3	30.73	30.80	0	6,324	0.00%
2022/06/21	0	0.00	5	30.25	30.65	-5	6,295	-0.08%
2022/06/20	2	29.40	0	0.00	29.25	2	6,334	0.03%
2022/06/17	3	30.22	0	0.00	30.25	3	6,421	0.05%
2022/06/16	15	31.05	20	31.33	30.55	-5	6,429	-0.08%
2022/06/15	135	32.84	130	32.22	31.10	5	6,541	0.08%	大買/大賣/
2022/06/14	17	30.79	19	31.23	31.50	-2	5,909	-0.03%
2022/06/13	0	0.00	15	30.95	31.00	-15	5,796	-0.26%
2022/06/10	4	31.10	6.1	31.33	31.35	-2.1	5,799	-0.04%
2022/06/09	10	31.13	11	31.30	31.30	-1	5,766	-0.02%
2022/06/08	6	31.29	15	31.19	31.10	-9	5,761	-0.16%
2022/06/07	7	31.29	4	31.24	31.20	3	5,757	0.05%
2022/06/06	6.1	30.68	8	30.94	31.05	-1.9	5,689	-0.03%
2022/06/02	2	30.40	7.1	30.21	30.20	-5.1	5,660	-0.09%
2022/06/01	3	29.52	5	29.73	29.85	-2	5,665	-0.04%
2022/05/31	5	29.15	5	29.20	29.15	0	5,750	0.00%
2022/05/27	3	28.42	0	0.00	28.45	3	5,857	0.05%
2022/05/25	0	28.80	0	0.00	28.75	0	6,010	0.00%
2022/05/24	6	28.95	5	29.30	28.95	1	6,142	0.02%
2022/05/20	5	29.60	5	29.75	29.45	0	6,452	0.00%
2022/05/19	2	28.65	0	0.00	29.15	2	6,613	0.03%
2022/05/13	2	29.20	5	29.23	29.35	-3	7,442	-0.04%
2022/05/12	1	28.15	0	0.00	28.15	1	7,495	0.01%
2022/05/10	2	28.70	1	28.70	28.85	1	7,890	0.01%
2022/05/09	3	28.75	2.1	29.09	28.20	1	8,037	0.01%
2022/05/06	1	29.45	1	29.35	29.45	0	8,404	0.00%
2022/05/04	2	29.70	0	0.00	29.75	2	9,179	0.02%
2022/05/03	1	29.90	0	0.00	29.80	1	9,301	0.01%
2022/04/29	12	31.08	12	31.15	30.55	0	9,289	0.00%
2022/04/28	0	0.00	3	30.72	30.65	-3	9,246	-0.03%
2022/04/27	2	29.83	1	29.65	30.20	1	9,288	0.01%
2022/04/25	2	30.20	0	0.00	30.05	2	9,469	0.02%
2022/04/22	10	31.55	6	31.48	31.55	4	9,499	0.04%
2022/04/21	10	31.66	4	31.98	31.85	6	9,446	0.06%
2022/04/19	4	30.45	1	30.40	30.30	3	9,116	0.03%
2022/04/18	2	30.10	0	0.00	30.00	2	9,149	0.02%
2022/04/15	1	30.05	0	0.00	30.00	1	9,124	0.01%
2022/04/14	2	30.55	2	30.45	30.35	0	9,132	0.00%
2022/04/12	3	31.00	5	31.00	30.95	-2	9,159	-0.02%
2022/04/11	3	31.52	2	31.80	31.60	1	9,186	0.01%
2022/04/08	3	32.80	9	32.70	32.70	-6	9,265	-0.06%
2022/04/07	5	33.22	25	33.04	32.40	-20	9,523	-0.21%
2022/04/06	6	33.67	3	33.52	33.75	3	9,491	0.03%
2022/04/01	6	33.33	4.1	33.10	33.30	2	9,924	0.02%
2022/03/31	21	33.11	12	32.98	33.00	9	10,327	0.09%
2022/03/30	0	0.00	13	32.62	32.60	-13	10,185	-0.13%
2022/03/29	14	32.74	1	32.80	32.60	13	10,126	0.13%
2022/03/28	5	32.40	1	32.40	32.45	4	10,036	0.04%
2022/03/25	23	32.59	29	32.63	32.20	-6	9,981	-0.06%
2022/03/24	10	31.80	10	32.00	31.85	0	9,841	0.00%
2022/03/23	3	31.87	2	31.85	31.90	1	9,949	0.01%
2022/03/22	29.1	31.51	27	31.51	32.00	2.1	10,247	0.02%
2022/03/21	4	31.00	9	31.04	31.20	-5	10,407	-0.05%
2022/03/18	19	30.83	14	30.95	30.85	5	10,359	0.05%
2022/03/17	6	29.72	0	0.00	29.80	6	10,138	0.06%
2022/03/15	1	29.10	1	29.00	29.05	0	10,541	0.00%
2022/03/11	0	0.00	2	29.60	29.45	-2	10,706	-0.02%
2022/03/10	2	29.90	1	29.90	29.90	1	10,718	0.01%
2022/03/08	9	29.56	2	29.03	29.05	7	10,664	0.07%
2022/03/07	2	29.98	1	30.05	30.00	1	10,564	0.01%
2022/03/04	9	32.01	12	32.22	31.50	-3	10,458	-0.03%
2022/03/03	1	32.10	17	31.95	32.05	-16	10,361	-0.15%
2022/03/02	0	0.00	21	31.65	31.80	-21	10,324	-0.20%
2022/03/01	0	0.00	3	32.08	32.25	-3	10,259	-0.03%
2022/02/25	1	31.70	6	31.85	31.95	-5	10,188	-0.05%
2022/02/24	5	32.03	0	0.00	31.55	5	10,140	0.05%
2022/02/23	30	32.15	5	32.20	32.20	25	10,039	0.25%
2022/02/22	4	32.28	28	32.59	31.85	-24	10,012	-0.24%
2022/02/21	77	32.83	78	32.82	33.00	-1	9,946	-0.01%
2022/02/18	47	32.91	16.2	32.77	33.10	30.9	10,211	0.30%
2022/02/17	35	32.29	21	32.16	31.95	14	10,036	0.14%
2022/02/16	5	31.40	0	0.00	31.30	5	9,751	0.05%
2022/02/15	1	30.80	5	30.90	30.95	-4	9,720	-0.04%
2022/02/14	7	31.02	3	30.88	30.95	4	9,705	0.04%
2022/02/11	7	31.14	5	31.06	31.15	2	9,663	0.02%
2022/02/10	14	31.37	13	31.54	31.15	1	9,600	0.01%
2022/02/09	13	32.70	12	32.64	32.65	1	9,261	0.01%
2022/02/08	31	32.63	32	32.68	32.60	-1	9,108	-0.01%
2022/02/07	42	32.43	92	32.71	32.60	-50	8,730	-0.57%
2022/01/26	25	30.85	21	31.08	31.00	4	8,149	0.05%
2022/01/25	7	30.68	6	30.38	30.10	1	7,974	0.01%
2022/01/24	10	30.18	30	30.15	30.45	-20	7,858	-0.25%
2022/01/21	7	30.56	7	30.49	30.45	0	7,872	0.00%
2022/01/20	15	30.71	8	30.73	30.80	7	7,963	0.09%
2022/01/19	22	30.02	3	30.27	30.55	19	8,241	0.23%
2022/01/18	1.2	30.41	2	30.28	29.95	-0.8	8,136	-0.01%
2022/01/17	0	0.00	1	30.05	30.20	-1	7,981	-0.01%
2022/01/14	1	28.80	3	28.80	28.80	-2	7,850	-0.03%
2022/01/13	11	29.48	10	29.50	29.50	1	7,834	0.01%
2022/01/12	2	29.48	10	29.25	29.40	-8	7,811	-0.10%
2022/01/07	2	30.65	0	0.00	30.55	2	7,667	0.03%
2022/01/06	1	30.80	50	30.80	31.40	-49	7,594	-0.65%
2022/01/05	0	0.00	2	31.35	31.40	-2	7,529	-0.03%
2022/01/04	4	31.68	1.1	31.65	31.65	2.9	7,477	0.04%
2022/01/03	2	32.58	7	32.44	32.10	-5	7,389	-0.07%
2021/12/30	68	32.49	1	32.45	32.30	67	7,195	0.93%
2021/12/29	23	31.33	21	31.29	31.85	2	6,836	0.03%
2021/12/28	9	32.02	6	32.10	31.20	3	6,683	0.04%
2021/12/27	9	31.24	24	31.10	31.50	-15	6,090	-0.25%
2021/12/24	0	0.00	1	30.10	29.90	-1	5,566	-0.02%
2021/12/22	0	0.00	7	29.60	29.65	-7	5,532	-0.13%
2021/12/21	5	29.58	41	29.71	29.75	-36	5,510	-0.65%
2021/12/20	46	30.47	8	30.22	30.10	38	5,459	0.70%
2021/12/17	14	30.33	5	29.97	29.95	9	5,372	0.17%
2021/12/16	65	30.37	120	30.36	30.60	-55	5,231	-1.05%	大賣/
2021/12/15	63	29.88	27	29.50	30.30	36	4,845	0.74%
2021/12/14	0	0.00	2	29.00	28.50	-2	4,519	-0.04%
2021/12/13	8	28.88	17	28.85	28.70	-9	4,463	-0.20%
2021/12/10	34	29.55	30	29.64	29.20	4	4,412	0.09%
2021/12/09	3	29.02	13	29.47	29.50	-10	4,100	-0.24%
2021/12/08	6	28.68	1	28.55	28.50	5	3,915	0.13%
2021/12/07	12	28.73	35	28.80	28.70	-23	3,874	-0.59%
2021/12/03	0	0.00	1	27.70	27.70	-1	3,702	-0.03%
2021/12/02	1	27.40	1	27.30	27.25	0	3,734	0.00%
2021/11/30	3	27.37	2	27.40	27.25	1	3,715	0.03%
2021/11/29	2	26.75	5	27.00	27.05	-3	3,714	-0.08%
2021/11/26	1	27.10	0	0.00	27.10	1	3,692	0.03%
2021/11/25	3	28.02	0	0.00	27.75	3	3,671	0.08%
2021/11/24	3	27.53	0	0.00	27.85	3	3,661	0.08%
2021/11/23	5	27.80	0	0.00	27.65	5	3,677	0.14%
2021/11/22	1	28.10	1	28.80	28.25	0	3,665	0.00%
2021/11/19	4	28.34	0.1	28.40	28.20	4	3,632	0.11%
2021/11/18	13	29.25	9	29.51	28.85	4	3,548	0.11%
2021/11/17	82.1	29.54	65	29.77	30.00	17.1	3,389	0.50%
2021/11/16	27	28.84	25	29.07	29.00	2	2,923	0.07%
2021/11/15	0	0.00	2	27.80	28.05	-2	2,646	-0.08%
2021/11/12	5	28.15	0	0.00	28.05	5	2,645	0.19%
2021/11/11	2	28.00	2	28.20	27.95	0	2,625	0.00%
2021/11/10	12	28.03	10	27.95	27.90	2	2,619	0.08%
2021/11/09	0	0.00	2	27.65	27.75	-2	2,609	-0.08%
2021/11/08	2	27.90	0	0.00	27.80	2	2,615	0.08%
2021/11/04	5	27.73	3	27.80	27.85	2	2,645	0.08%
2021/11/02	0	0.00	20	28.08	27.25	-20	2,696	-0.74%
2021/11/01	2	27.70	3	28.20	27.90	-1	2,702	-0.04%
2021/10/29	22	27.77	6	27.51	27.40	16	2,719	0.59%
2021/10/28	8	27.99	18	28.18	28.10	-10	2,735	-0.37%
2021/10/27	26	28.04	8	28.49	28.65	18	2,639	0.68%
2021/10/20	2	25.40	0	0.00	25.35	2	2,533	0.08%
2021/10/19	50	25.50	0	0.00	25.45	50	2,858	1.75%
2021/10/15	2	25.60	0	0.00	25.45	2	2,990	0.07%
2021/10/14	1	25.85	0	0.00	25.60	1	3,030	0.03%
2021/10/13	0	0.00	1	26.25	25.80	-1	3,067	-0.03%
2021/10/12	2	25.90	0	0.00	25.70	2	3,137	0.06%
2021/10/07	0	0.00	1	26.10	26.15	-1	3,304	-0.03%
2021/10/01	0	0.00	30	26.35	26.00	-30	3,847	-0.78%
2021/09/30	30	26.85	0	0.00	26.85	30	3,853	0.78%
2021/09/29	2	26.20	0	0.00	26.35	2	3,874	0.05%
2021/09/24	1	26.20	1	26.35	26.20	0	4,278	0.00%
2021/09/23	1	25.65	0	0.00	26.35	1	4,324	0.02%
2021/09/22	1	25.65	0	0.00	25.50	1	4,368	0.02%
2021/09/10	3	25.40	0	0.00	25.35	3	4,813	0.06%
2021/09/08	0	0.00	3	24.82	24.65	-3	4,840	-0.06%
2021/09/03	0	0.00	1	26.25	26.35	-1	4,824	-0.02%
2021/09/01	0	0.00	1	26.50	26.65	-1	4,887	-0.02%
2021/08/27	1	26.15	1	26.35	26.30	0	4,888	0.00%
2021/08/25	1	26.35	0	0.00	26.30	1	4,845	0.02%
2021/08/24	1	25.95	0	0.00	25.90	1	4,841	0.02%
2021/08/20	1	25.85	0	0.00	25.75	1	4,853	0.02%
2021/08/19	0	0.00	2	26.12	26.10	-2	4,840	-0.04%
2021/08/18	0	0.00	4	26.11	26.70	-4	4,837	-0.08%
2021/08/17	6	26.11	0	0.00	25.85	6	4,862	0.12%
2021/08/16	1	26.15	0	0.00	26.15	1	4,841	0.02%
2021/08/13	3	27.00	0	0.00	26.80	3	4,820	0.06%
2021/08/12	1	27.65	0	0.00	27.65	1	4,811	0.02%
2021/08/11	1	27.55	0	0.00	27.75	1	4,834	0.02%
2021/08/10	6.5	27.60	0	0.00	27.65	6.5	4,856	0.13%
2021/08/09	9	28.88	0	0.00	28.40	9	4,896	0.18%
2021/08/05	2	30.20	3	30.55	29.85	-1	4,892	-0.02%
2021/08/04	1	31.10	0	0.00	30.55	1	4,982	0.02%
2021/08/02	4	32.85	0	0.00	32.75	4	4,961	0.08%
2021/07/30	2	33.13	3	33.35	32.80	-1	4,976	-0.02%
2021/07/29	0	0.00	5	34.08	33.65	-5	4,945	-0.10%
2021/07/28	3	33.23	2	33.65	33.60	1	4,943	0.02%
2021/07/27	4	34.20	2	34.53	34.15	2	4,973	0.04%
2021/07/26	3	34.35	2	34.60	34.45	1	5,017	0.02%
2021/07/23	46	34.36	51	34.49	34.60	-5	5,000	-0.10%
2021/07/22	1	33.75	0	0.00	33.70	1	4,766	0.02%
2021/07/21	0	0.00	2	33.25	32.30	-2	4,734	-0.04%
2021/07/20	1	33.05	0	0.00	33.10	1	4,720	0.02%
2021/07/19	1	33.95	0	0.00	33.80	1	4,716	0.02%
2021/07/16	0	0.00	4	34.20	34.30	-4	4,840	-0.08%
2021/07/15	9	34.28	10	34.27	33.95	-1	4,860	-0.02%
2021/07/14	0	0.00	2	34.25	34.30	-2	4,878	-0.04%
2021/07/13	8	34.02	0	0.00	33.40	8	4,912	0.16%
2021/07/12	35	34.40	75	34.59	34.35	-40	5,099	-0.78%
2021/07/09	4	33.69	12	33.64	33.75	-8	5,007	-0.16%
2021/07/08	0	0.00	1	33.00	33.10	-1	5,134	-0.02%
2021/07/02	2	32.73	18	32.46	32.80	-16	6,566	-0.24%
2021/07/01	87	33.79	37.1	33.92	33.25	49.9	6,693	0.75%
2021/06/30	0	0.00	2	32.83	33.00	-2	6,463	-0.03%
2021/06/29	2	32.40	3	32.38	32.50	-1	6,427	-0.02%
2021/06/28	33	32.53	31	32.61	33.20	2	6,428	0.03%
2021/06/25	3	31.65	0	0.00	31.85	3	6,265	0.05%
2021/06/24	1	31.10	0	0.00	31.25	1	6,285	0.02%
2021/06/23	0	0.00	2	30.85	30.90	-2	6,476	-0.03%
2021/06/22	0	0.00	2	30.30	30.25	-2	6,495	-0.03%
2021/06/18	4	30.65	1	30.90	30.65	3	6,620	0.05%
2021/06/16	0.1	30.85	0	0.00	30.60	0.1	7,005	0.00%
2021/06/11	0	0.00	1	31.20	30.60	-1	7,215	-0.01%
2021/06/10	5	30.76	4	30.90	30.85	1	7,261	0.01%
2021/06/08	6	30.01	0	0.00	29.95	6	7,311	0.08%
2021/06/04	1	29.90	0	0.00	29.95	1	7,688	0.01%
2021/06/03	0	0.00	10	30.20	30.20	-10	7,766	-0.13%
2021/06/01	2	30.25	0	0.00	30.25	2	8,044	0.02%
2021/05/27	0	29.50	0	0.00	29.35	0	8,371	0.00%
2021/05/26	0	0.00	2	29.35	29.30	-2	8,487	-0.02%
2021/05/21	10	28.75	0	0.00	28.75	10	8,767	0.11%
2021/05/18	0	0.00	11	28.20	28.60	-11	8,974	-0.12%
2021/05/17	10	26.21	0	0.00	26.00	10	8,963	0.11%
2021/05/14	4	27.81	0	0.00	27.90	4	8,903	0.04%
2021/05/13	0.5	28.00	1	25.55	27.60	-0.5	8,870	-0.01%
2021/05/12	3	27.77	0	28.23	28.15	3	8,810	0.03%
2021/05/10	0	32.00	2	32.30	32.20	-2	8,595	-0.02%
2021/05/07	0	0.00	21	32.64	32.80	-21	8,598	-0.24%
2021/05/06	1	31.90	2	32.10	31.55	-1	8,552	-0.01%
2021/05/05	2	31.50	0	0.00	31.50	2	8,546	0.02%
2021/05/04	2	33.00	1	32.70	31.95	1	8,551	0.01%
2021/05/03	2	33.45	0	0.00	33.10	2	8,504	0.02%
2021/04/29	7	34.53	0	0.00	34.55	7	8,434	0.08%
2021/04/28	0	0.00	4	35.40	34.90	-4	8,421	-0.05%
2021/04/27	1	34.65	0	0.00	34.70	1	8,426	0.01%
2021/04/23	5.1	34.70	3	34.75	34.70	2.1	8,461	0.02%
2021/04/22	0	0.00	3	34.82	34.35	-3	8,508	-0.04%
2021/04/21	2	35.25	0	0.00	35.15	2	8,401	0.02%
2021/04/20	2	35.50	0	0.00	35.50	2	8,360	0.02%
2021/04/19	3	35.92	2	35.78	35.80	1	8,381	0.01%
2021/04/16	10	36.26	13.2	36.12	36.40	-3.2	8,271	-0.04%
2021/04/15	10	35.63	16	35.89	35.50	-6	8,043	-0.07%
2021/04/14	6.2	34.70	6	35.00	34.95	0.2	7,935	0.00%
2021/04/13	8	35.34	10	35.70	35.35	-2	8,112	-0.02%
2021/04/12	18	36.61	38	36.54	36.30	-20	8,481	-0.24%
2021/04/09	34	35.50	4	35.29	35.75	30	8,026	0.37%
2021/04/08	50	34.80	46	34.75	34.75	4	7,714	0.05%
2021/04/07	0	0.00	21	33.25	33.50	-21	7,415	-0.28%
2021/04/06	10	32.70	13	32.56	32.70	-3	7,471	-0.04%
2021/04/01	0	0.00	1	32.25	32.50	-1	7,490	-0.01%
2021/03/31	2	32.15	12	32.04	32.15	-10	7,466	-0.13%
2021/03/30	0	0.00	42	32.31	32.15	-42	7,427	-0.57%
2021/03/29	0	0.00	4	32.39	32.55	-4	7,353	-0.05%
2021/03/26	28	32.78	28	32.96	32.55	0	7,299	0.00%
2021/03/25	0	0.00	3	32.65	32.65	-3	7,110	-0.04%
2021/03/24	1	32.80	1	32.70	32.90	0	7,130	0.00%
2021/03/23	3	32.85	3.3	32.63	32.50	-0.3	7,143	0.00%
2021/03/22	23	33.63	1.2	32.73	33.10	21.8	7,072	0.31%
2021/03/19	33	32.38	21.1	32.60	33.10	11.9	6,919	0.17%
2021/03/18	25	32.36	12.5	32.29	32.30	12.5	6,776	0.18%
2021/03/17	5	31.65	5	32.00	31.75	0	6,814	0.00%
2021/03/16	0	0.00	4	31.50	31.45	-4	6,874	-0.06%
2021/03/12	1	31.80	72	31.82	31.85	-71	6,983	-1.02%
2021/03/11	3	32.10	27	32.04	32.00	-24	7,013	-0.34%
2021/03/10	8	31.61	39	31.70	31.50	-31	6,863	-0.45%
2021/03/09	0	0.00	1	30.40	31.15	-1	6,879	-0.01%
2021/03/08	41	31.67	124	31.75	30.95	-83	6,870	-1.21%	大賣/
2021/03/05	1	31.40	0	0.00	31.20	1	6,740	0.01%
2021/03/04	4	31.08	2	31.05	31.05	2	6,719	0.03%
2021/03/03	1	30.90	3	30.63	30.90	-2	6,724	-0.03%
2021/03/02	7	31.50	13	31.33	30.80	-6	6,706	-0.09%
2021/02/26	1	31.10	1	31.00	31.00	0	6,577	0.00%
2021/02/25	3	30.65	0	0.00	30.60	3	6,565	0.05%
2021/02/24	15	30.62	4	30.65	30.55	11	6,625	0.17%
2021/02/23	53	30.95	60	31.13	31.00	-7	6,618	-0.11%
2021/02/22	31	30.42	1.1	30.40	30.75	29.9	6,583	0.45%
2021/02/19	15	30.02	5.4	29.83	30.05	9.6	6,855	0.14%
2021/02/18	5	29.17	14.2	29.37	29.40	-9.2	6,968	-0.13%
2021/02/17	0.2	28.60	0	0.00	28.85	0.2	7,301	0.00%
2021/02/05	1.1	28.09	0	0.00	28.05	1.1	7,608	0.01%
2021/02/04	0.1	28.40	0	0.00	28.30	0.1	7,741	0.00%
2021/02/03	8	28.08	1	28.00	28.00	7	7,906	0.09%
2021/02/02	0	0.00	15	27.92	27.80	-15	8,023	-0.19%
2021/02/01	5	27.75	7	27.50	27.75	-2	8,195	-0.02%
2021/01/28	0	0.00	6	27.95	27.75	-6	8,507	-0.07%
2021/01/26	9	27.85	0	0.00	27.75	9	9,746	0.09%
2021/01/21	2	27.90	0	0.00	27.90	2	10,893	0.02%
2021/01/20	5.3	28.69	30	28.75	28.30	-24.7	10,967	-0.23%
2021/01/19	0.1	28.95	0	0.00	29.30	0.1	10,903	0.00%
2021/01/18	7	28.96	4	29.05	28.95	3	10,850	0.03%
2021/01/15	1	29.10	21	29.09	29.05	-20	10,821	-0.18%
2021/01/14	1.2	29.98	0	0.00	30.00	1.2	10,774	0.01%
2021/01/13	0	0.00	7	29.70	29.60	-7	10,786	-0.06%
2021/01/12	1.2	29.73	0	0.00	29.50	1.2	10,775	0.01%
2021/01/11	4	30.18	0	0.00	30.15	4	10,733	0.04%
2021/01/08	3.1	30.09	0	0.00	30.15	3.1	10,704	0.03%
2021/01/07	30.2	30.42	0	0.00	30.25	30.2	10,648	0.28%
2021/01/06	28	31.24	26	31.17	30.55	2	10,586	0.02%
2021/01/05	67	32.29	105.2	32.43	32.50	-38.2	10,188	-0.37%	大賣/
2021/01/04	12	30.96	11	30.76	30.70	1	9,599	0.01%
2020/12/31	14.1	30.44	34	30.55	30.45	-19.9	9,604	-0.21%
2020/12/30	0	0.00	2	30.95	30.55	-2	9,554	-0.02%
2020/12/29	4	30.68	21	30.70	30.85	-17	9,462	-0.18%
2020/12/28	0.2	29.80	2	30.05	30.30	-1.9	9,198	-0.02%
2020/12/25	0	0.00	5	29.75	29.65	-5	9,099	-0.05%
2020/12/23	2	28.95	0	0.00	29.35	2	9,027	0.02%
2020/12/22	1	28.85	0	0.00	28.85	1	9,032	0.01%
2020/12/18	0	0.00	15	29.65	29.65	-15	9,089	-0.17%
2020/12/17	0	0.00	5	29.20	29.40	-5	9,124	-0.05%
2020/12/16	0	0.00	3	28.95	28.95	-3	9,109	-0.03%
2020/12/15	5	28.90	2	29.48	28.70	3	9,413	0.03%
2020/12/14	0	0.00	6	29.57	29.40	-6	9,393	-0.06%
2020/12/11	11	29.17	2	29.15	29.25	9	9,501	0.09%
2020/12/10	14	30.39	3	30.37	30.10	11	9,310	0.12%
2020/12/09	11	30.35	0	0.00	30.55	11	9,190	0.12%
2020/12/08	50	30.76	7	30.99	30.50	43	9,173	0.47%
2020/12/07	3	30.82	2	30.68	30.60	1	9,050	0.01%
2020/12/04	0	0.00	1	30.60	30.50	-1	9,006	-0.01%
2020/12/03	12	30.44	11	30.53	30.35	1	8,973	0.01%
2020/12/02	0	0.00	7	30.17	30.10	-7	8,881	-0.08%
2020/12/01	0	0.00	20	30.05	30.40	-20	8,891	-0.22%
2020/11/30	7	30.40	12	30.30	30.20	-5	8,914	-0.06%
2020/11/27	6	30.11	1	30.20	30.15	5	8,957	0.06%
2020/11/26	3	30.02	2	30.05	29.95	1	8,987	0.01%
2020/11/25	10	29.91	0	0.00	29.90	10	9,000	0.11%
2020/11/24	6	30.30	7	30.02	29.80	-1	8,959	-0.01%
2020/11/23	8	30.31	0	0.00	30.20	8	8,953	0.09%
2020/11/20	5	30.20	0	0.00	30.10	5	8,909	0.06%
2020/11/19	2	30.08	1	30.25	29.95	1	8,962	0.01%
2020/11/18	15	30.72	23	31.04	30.50	-8	9,001	-0.09%
2020/11/17	2	30.75	63	30.68	30.65	-61	9,020	-0.68%
2020/11/16	78	30.81	21	30.79	30.85	57	9,131	0.62%
2020/11/13	82	30.05	63	30.14	30.25	19	8,925	0.21%
2020/11/12	2	29.30	0	0.00	28.95	2	8,660	0.02%
2020/11/11	3	29.43	73	29.45	29.65	-70	8,567	-0.82%
2020/11/10	1	29.05	1	29.25	29.05	0	8,443	0.00%
2020/11/09	6	29.60	0	0.00	29.30	6	8,492	0.07%
2020/11/06	2	29.00	35	29.16	29.00	-33	8,475	-0.39%
2020/11/05	2	28.50	0	0.00	28.50	2	8,567	0.02%
2020/11/04	33	28.76	12	28.57	28.85	21	8,474	0.25%
2020/11/03	222	30.32	44	30.24	29.20	178	8,350	2.13%	大買/鉅額交易
2020/11/02	78	30.39	186	30.28	30.50	-108	7,719	-1.40%	大賣/鉅額交易
2020/10/30	103	27.90	31	28.18	27.75	72	6,659	1.08%	大買/
2020/10/28	12	27.75	14	28.04	27.55	-2	6,670	-0.03%
2020/10/27	2	27.85	0	0.00	27.80	2	6,553	0.03%
2020/10/26	10	27.50	26	27.75	27.50	-16	6,536	-0.24%
2020/10/23	0	0.00	1	27.60	27.60	-1	6,535	-0.02%
2020/10/22	15	28.10	21	27.49	27.55	-6	6,573	-0.09%
2020/10/21	6	27.85	0	0.00	27.85	6	6,609	0.09%
2020/10/20	0	0.00	3	27.40	27.50	-3	6,581	-0.05%
2020/10/19	2	27.50	0	0.00	27.30	2	6,562	0.03%
2020/10/16	16	26.75	0	0.00	26.75	16	6,554	0.24%
2020/10/13	5	26.75	21	26.99	27.25	-16	6,666	-0.24%
2020/10/12	10	26.80	3	27.15	26.80	7	6,646	0.11%
2020/10/08	6	26.99	2	26.88	27.05	4	6,641	0.06%
2020/09/25	0	0.00	6	25.27	25.25	-6	6,946	-0.09%
2020/09/24	19	26.12	0	0.00	25.60	19	6,962	0.27%
2020/09/23	1	26.60	0	0.00	26.65	1	6,916	0.01%
2020/09/22	24	27.17	1	26.90	26.80	23	6,990	0.33%
2020/09/21	0	0.00	1	27.60	27.70	-1	7,069	-0.01%
2020/09/18	111	28.18	26	28.53	27.55	85	7,041	1.21%	大買/
2020/09/17	37	27.90	11	28.03	28.10	26	6,712	0.39%
2020/09/16	5	27.92	1	27.90	27.85	4	6,659	0.06%
2020/09/15	0	0.00	1	27.30	27.00	-1	6,526	-0.02%
2020/09/14	1	27.15	1	26.70	27.15	0	6,636	0.00%
2020/09/11	3	26.73	10.1	26.65	26.55	-7.1	6,766	-0.10%
2020/09/10	1	27.50	2	27.33	27.25	-1	6,718	-0.01%
2020/09/09	5	27.50	8	27.56	27.35	-3	6,700	-0.04%
2020/09/08	1	26.95	11	26.85	27.30	-10	6,638	-0.15%
2020/09/04	7	27.06	5	27.14	27.20	2	6,566	0.03%
2020/09/03	35	28.06	11	27.94	27.80	24	6,495	0.37%
2020/09/02	9	28.13	29	28.21	28.20	-20	6,405	-0.31%
2020/09/01	37	28.05	4	27.76	27.90	33	6,316	0.52%
2020/08/31	9	27.79	0	0.00	27.75	9	6,232	0.14%
2020/08/28	10	27.62	0	0.00	27.50	10	6,174	0.16%
2020/08/27	34	27.99	24	27.64	27.30	10	6,148	0.16%
2020/08/26	2	27.95	5	27.72	27.70	-3	6,041	-0.05%
2020/08/25	18	27.72	16	27.98	27.60	2	5,980	0.03%
2020/08/24	28	27.85	14	27.95	28.15	14	5,854	0.24%
2020/08/21	32	27.84	138	27.88	27.85	-106	5,652	-1.88%	大賣/鉅額交易
2020/08/20	32	27.84	17	27.07	26.65	15	5,236	0.29%
2020/08/19	9	27.63	6	27.52	27.30	3	4,917	0.06%
2020/08/18	5	26.94	2	26.65	27.20	3	4,736	0.06%
2020/08/17	0	0.00	3	26.70	26.80	-3	4,657	-0.06%
2020/08/14	20	27.20	26	26.75	26.80	-6	4,604	-0.13%
2020/08/13	4	27.58	26	27.82	27.10	-22	4,536	-0.48%
2020/08/12	26	27.47	0	0.00	27.65	26	4,356	0.60%
2020/08/11	11	27.14	76	26.92	26.75	-65	4,191	-1.55%
2020/08/10	38	26.62	21	26.48	26.45	17	3,949	0.43%
2020/08/07	43	26.44	30	26.08	26.50	13	3,920	0.33%
2020/08/06	47	26.07	53	26.18	25.90	-6	3,811	-0.16%
2020/08/05	0	0.00	80	24.95	25.10	-80	3,491	-2.29%
2020/08/04	61	25.36	8	25.38	25.15	53	3,478	1.52%
2020/08/03	3	24.57	0	0.00	24.90	3	3,466	0.09%
2020/07/29	0	0.00	42	23.85	23.70	-42	3,488	-1.20%
2020/07/24	1	24.50	5	24.50	24.50	-4	3,453	-0.12%
2020/07/20	8	24.69	23	24.46	24.65	-15	3,384	-0.44%
2020/07/17	0	0.00	2	23.90	23.40	-2	3,312	-0.06%
2020/07/14	2	24.60	12	24.65	24.60	-10	3,280	-0.30%
2020/07/13	2	25.05	0	0.00	25.00	2	3,281	0.06%
2020/07/09	66	25.09	0	0.00	24.90	66	3,389	1.95%
2020/07/08	8	24.89	2	25.10	24.80	6	3,345	0.18%
2020/07/03	0	0.00	8	24.20	24.25	-8	3,102	-0.26%
2020/07/02	0	0.00	12	24.41	24.20	-12	3,054	-0.39%
2020/07/01	17	24.23	17	24.27	24.30	0	3,012	0.00%
2020/06/30	11	23.75	0	0.00	24.10	11	2,913	0.38%
2020/06/29	0	0.00	12	22.34	22.70	-12	2,777	-0.43%
2020/06/19	0	0.00	5	22.60	22.55	-5	2,808	-0.18%
2020/06/18	11	23.01	1	22.90	22.20	10	2,710	0.37%
2020/06/16	0	0.00	9	21.44	21.40	-9	2,590	-0.35%
2020/06/15	0	0.00	6	21.02	20.85	-6	2,652	-0.23%
2020/06/12	0	0.00	5	20.85	20.85	-5	2,679	-0.19%
2020/06/10	0	0.00	5	21.65	21.70	-5	2,713	-0.18%
2020/06/08	1	22.35	10	22.21	22.30	-9	2,861	-0.31%
2020/06/05	13	22.48	0	0.00	22.50	13	2,868	0.45%
2020/06/04	10	22.15	10	22.00	22.00	0	2,865	0.00%
2020/06/02	0	21.60	0	0.00	21.60	0	2,840	0.00%
2020/05/20	0	0.00	10	21.28	21.35	-10	2,877	-0.35%
2020/05/14	2	22.10	2	22.20	21.65	0	2,942	0.00%
2020/05/13	1	22.00	1	22.30	22.35	0	2,868	0.00%
2020/05/08	20	21.80	4	21.65	21.80	16	2,809	0.57%
2020/05/07	5	21.22	3	21.15	21.15	2	2,720	0.07%
2020/05/06	4	20.75	24	20.73	20.70	-20	2,704	-0.74%
2020/05/05	3	20.85	3	20.95	20.85	0	2,714	0.00%
2020/05/04	4	20.98	1	21.00	21.05	3	2,673	0.11%
2020/04/29	5	21.00	16	20.78	20.70	-11	2,660	-0.41%
2020/04/28	0	0.00	1	20.55	20.65	-1	2,633	-0.04%
2020/04/27	1	20.40	5	20.45	20.40	-4	2,677	-0.15%
2020/04/24	5	20.24	0	0.00	20.30	5	2,674	0.19%
2020/04/23	0	0.00	1	20.05	20.10	-1	2,682	-0.04%
2020/04/22	2	19.55	0	0.00	19.70	2	2,710	0.07%
2020/04/21	0	0.00	2	19.75	19.65	-2	2,710	-0.07%
2020/04/20	0	0.00	1	20.20	20.20	-1	2,737	-0.04%
2020/04/17	1	19.90	0	0.00	20.05	1	2,785	0.04%
2020/04/15	7	20.17	3	20.10	20.05	4	2,762	0.14%
2020/04/13	0	0.00	1	20.05	20.45	-1	2,634	-0.04%
2020/04/10	1	19.80	0	0.00	19.75	1	2,617	0.04%
2020/04/09	0	0.00	30	19.90	19.55	-30	2,635	-1.14%
2020/04/08	31	19.61	1	19.85	19.85	30	2,645	1.13%
2020/04/06	0	0.00	20	19.35	19.50	-20	2,639	-0.76%
2020/04/01	20	19.30	0	0.00	19.30	20	2,655	0.75%
2020/03/31	0	0.00	1	19.35	18.95	-1	2,712	-0.04%
2020/03/30	0	0.00	1	18.60	19.00	-1	2,699	-0.04%
2020/03/24	0	0.00	1	17.45	17.45	-1	2,694	-0.04%
2020/03/23	0.1	16.25	0	0.00	16.00	0.1	2,739	0.00%
2020/03/20	0	0.00	2	16.18	16.25	-2	2,913	-0.07%
2020/03/19	2	14.80	0	0.00	14.80	2	2,906	0.07%
2020/03/13	12	19.68	1	19.55	19.95	11	2,805	0.39%
2020/03/12	12	21.87	12	22.55	21.70	0	2,722	0.00%
2020/03/11	1	22.30	7	22.71	22.90	-6	2,621	-0.23%
2020/03/10	2	22.25	2	22.50	22.85	0	2,596	0.00%
2020/03/09	1	22.70	1	22.70	22.60	0	2,576	0.00%
2020/03/04	0	0.00	2	23.45	23.40	-2	2,586	-0.08%
2020/03/02	3	22.87	2	23.20	23.20	1	2,598	0.04%
2020/02/25	6	23.31	5	23.30	23.60	1	2,599	0.04%
2020/02/21	10	23.95	10	24.05	23.95	0	2,614	0.00%
2020/02/20	32	24.04	26	24.20	23.85	6	2,620	0.23%
2020/02/18	0	0.00	3	23.25	23.20	-3	2,569	-0.12%
2020/02/17	2	22.90	0	0.00	23.00	2	2,572	0.08%
2020/02/14	2	23.00	3	23.00	23.05	-1	2,578	-0.04%
2020/02/13	2	23.18	0	0.00	23.15	2	2,572	0.08%
2020/02/10	0	0.00	33	22.17	22.35	-33	2,539	-1.30%
2020/02/07	0	0.00	1	22.65	22.60	-1	2,545	-0.04%
2020/02/05	10	22.75	0	0.00	22.50	10	2,601	0.38%
2020/01/30	10	24.00	0	0.00	23.55	10	2,653	0.38%
2020/01/20	0	0.00	1	25.60	25.65	-1	2,655	-0.04%
2020/01/16	0	0.00	1	25.45	25.80	-1	2,635	-0.04%
2020/01/13	21	25.10	30	24.93	25.20	-9	2,573	-0.35%
2020/01/10	0	0.00	0.2	24.75	24.65	-0.2	2,532	-0.01%
2020/01/08	0	0.00	2	24.30	24.05	-2	2,545	-0.08%
2020/01/07	1	24.90	0	0.00	24.60	1	2,553	0.04%
2019/12/31	0	0.00	2	26.00	25.80	-2	2,651	-0.08%
2019/12/27	10	26.13	0	0.00	26.00	10	2,645	0.38%
2019/12/26	6	26.05	4	26.05	26.10	2	2,653	0.08%
2019/12/23	1	25.60	0	0.00	25.50	1	2,682	0.04%
2019/12/18	6	25.97	0	0.00	25.90	6	2,716	0.22%
2019/12/17	7	25.86	7	25.98	26.00	0	2,712	0.00%
2019/12/16	0	0.00	1	25.20	25.20	-1	2,542	-0.04%
2019/12/10	1	25.05	0	0.00	25.00	1	2,573	0.04%
2019/12/02	0	0.00	1	25.05	25.30	-1	2,755	-0.04%
2019/11/27	0	0.00	12	25.54	25.50	-12	2,859	-0.42%
2019/11/22	4	25.10	1	25.15	25.10	3	3,021	0.10%
2019/11/21	6	25.23	0	0.00	25.25	6	3,095	0.19%
2019/11/20	6	25.10	0	0.00	25.15	6	3,114	0.19%
2019/11/18	5	25.04	0	0.00	25.10	5	3,234	0.15%
2019/11/08	0	0.00	1	24.35	24.40	-1	3,857	-0.03%
2019/11/07	1	24.10	0	0.00	24.10	1	4,042	0.02%
2019/11/04	5	24.54	0	0.00	24.85	5	4,522	0.11%
2019/11/01	6	23.68	5	23.95	23.85	1	4,556	0.02%
2019/10/29	0	0.00	2	24.15	24.15	-2	4,688	-0.04%
2019/10/28	20	24.88	10	24.85	24.70	10	4,713	0.21%
2019/10/24	0	0.00	10	25.15	25.20	-10	4,740	-0.21%
2019/10/23	10	25.13	0	0.00	25.10	10	5,075	0.20%
2019/10/22	10	25.28	0	0.00	25.35	10	5,113	0.20%
2019/10/16	0	0.00	1	25.05	25.15	-1	5,375	-0.02%
2019/10/15	0	0.00	1	25.00	24.70	-1	5,431	-0.02%
2019/10/14	1	24.50	4	24.84	24.95	-3	5,453	-0.06%
2019/10/08	1	26.35	0	0.00	25.80	1	5,413	0.02%
2019/10/02	6	26.00	2	26.15	26.60	4	5,923	0.07%
2019/10/01	17	26.22	0	0.00	25.90	17	5,902	0.29%
2019/09/27	3	26.25	0	0.00	26.25	3	5,875	0.05%
2019/09/26	8	26.92	0	0.00	26.75	8	5,850	0.14%
2019/09/24	5	26.87	0	0.00	26.90	5	5,796	0.09%
2019/09/23	6	26.85	1	27.00	26.80	5	5,827	0.09%
2019/09/20	0	0.00	4	26.46	26.55	-4	5,942	-0.07%
2019/09/19	1	26.65	0	0.00	26.60	1	5,924	0.02%
2019/09/17	2	26.55	1	26.90	26.70	1	6,068	0.02%
2019/09/16	10	26.65	0	0.00	26.55	10	6,108	0.16%
2019/09/12	1	27.00	5	27.05	27.05	-4	6,061	-0.07%
2019/09/11	16	27.01	3	27.10	27.20	13	6,057	0.21%
2019/09/10	24	27.23	0	0.00	27.25	24	6,013	0.40%
2019/09/09	4	27.65	37	27.89	27.70	-33	5,964	-0.55%
2019/09/06	1	28.15	6	28.19	28.15	-5	5,927	-0.08%
2019/09/05	1	28.60	11	28.75	28.55	-10	5,869	-0.17%
2019/09/04	1	28.60	1	28.55	28.55	0	5,848	0.00%
2019/09/03	8	28.66	19	28.65	28.55	-11	5,846	-0.19%
2019/09/02	0	0.00	48	28.55	28.65	-48	5,815	-0.83%
2019/08/30	0	0.00	12	27.90	28.00	-12	5,760	-0.21%
2019/08/28	3	27.60	26	28.17	27.60	-23	5,675	-0.41%
2019/08/27	3	27.50	26	27.34	27.65	-23	5,580	-0.41%
2019/08/26	32	26.99	1	27.10	26.85	31	5,536	0.56%
2019/08/23	20	28.20	0	0.00	28.10	20	5,457	0.37%
2019/08/22	4	28.30	11	28.34	28.45	-7	5,445	-0.13%
2019/08/21	1	28.10	5	28.25	28.25	-4	5,355	-0.07%
2019/08/20	0	0.00	10	28.41	28.30	-10	5,293	-0.19%
2019/08/19	9	28.94	26	28.93	28.85	-17	5,210	-0.33%
2019/08/15	8	28.90	27	28.95	28.75	-19	5,126	-0.37%
2019/08/14	20	28.95	1	28.90	28.95	19	5,035	0.38%
2019/08/12	65	28.88	35	29.09	28.75	30	4,774	0.63%
2019/08/08	21	28.37	16	28.20	28.45	5	4,616	0.11%
2019/08/07	16	28.89	18	28.54	28.05	-2	4,537	-0.04%
2019/08/06	15	28.03	49	27.80	28.30	-34	4,373	-0.78%
2019/08/02	0	0.00	3	27.17	27.15	-3	4,223	-0.07%
2019/08/01	1	27.60	1	27.40	27.70	0	4,257	0.00%
2019/07/30	0	0.00	4	26.53	26.45	-4	4,274	-0.09%
2019/07/29	3	27.33	1	27.25	27.20	2	4,277	0.05%
2019/07/26	1	27.55	0	0.00	27.40	1	4,281	0.02%
2019/07/25	15	27.80	14	27.98	27.60	1	4,335	0.02%
2019/07/24	0	0.00	1	26.80	27.20	-1	4,229	-0.02%
2019/07/23	0	0.00	3	27.20	26.85	-3	4,220	-0.07%
2019/07/22	21	26.91	0	0.00	26.85	21	4,182	0.50%
2019/07/17	8	26.70	1	26.30	26.80	7	4,239	0.17%
2019/07/16	0	0.00	11	26.30	26.15	-11	4,296	-0.26%
2019/07/15	4	25.93	3	25.80	26.15	1	4,274	0.02%
2019/07/12	5	26.05	2	26.05	26.00	3	4,254	0.07%
2019/07/11	12	25.63	37	25.63	25.70	-25	4,226	-0.59%
2019/07/10	33	26.45	54	26.38	25.60	-21	4,243	-0.49%
2019/07/08	0	0.00	2	25.90	25.75	-2	3,902	-0.05%
2019/07/05	3	25.55	25	25.40	25.40	-22	3,920	-0.56%
2019/07/04	2	25.45	0	0.00	25.25	2	3,977	0.05%
2019/07/02	1	25.55	1	25.45	25.70	0	4,028	0.00%
2019/07/01	1	25.60	1	25.45	25.45	0	4,028	0.00%
2019/06/28	3	25.12	3	25.25	25.05	0	4,038	0.00%
2019/06/27	0	0.00	3	25.82	25.25	-3	4,034	-0.07%
2019/06/26	0	0.00	15	25.75	25.70	-15	3,911	-0.38%
2019/06/25	16	25.50	51	25.70	25.35	-35	3,926	-0.89%
2019/06/24	1	25.30	50	25.00	25.30	-49	3,877	-1.26%
2019/06/21	2	24.83	1	24.50	24.50	1	3,881	0.03%
2019/06/18	1	23.70	0	0.00	23.55	1	4,303	0.02%
2019/06/14	0	0.00	1	23.95	23.80	-1	4,476	-0.02%
2019/06/12	1	23.65	0	0.00	23.60	1	4,717	0.02%
2019/06/11	0	0.00	1	24.00	24.00	-1	4,791	-0.02%
2019/06/10	1	23.40	0	0.00	23.50	1	4,787	0.02%
2019/06/05	0	0.00	3	23.10	23.10	-3	4,819	-0.06%
2019/06/03	22	22.96	22	23.00	23.00	0	4,929	0.00%
2019/05/24	1	23.50	0	0.00	23.25	1	5,207	0.02%
2019/05/23	1	23.25	1	23.75	23.30	0	5,218	0.00%
2019/05/22	0	0.00	2	24.25	24.15	-2	5,200	-0.04%
2019/05/14	0	0.00	10	24.75	24.80	-10	5,107	-0.20%
2019/05/13	0	0.00	43	24.58	24.55	-43	5,084	-0.85%
2019/05/10	79	24.27	33	24.49	24.10	46	5,034	0.91%
2019/05/09	2	24.13	1	24.80	24.20	1	4,995	0.02%
2019/05/08	29	25.21	2	25.08	25.35	27	4,909	0.55%
2019/05/07	0	0.00	28	26.06	25.70	-28	4,836	-0.58%
2019/05/06	72	25.52	0	0.00	25.10	72	4,785	1.50%
2019/05/03	1	26.15	1	26.20	26.40	0	4,701	0.00%
2019/05/02	11	26.24	22	26.21	26.25	-11	4,671	-0.24%
2019/04/30	92	25.54	78	25.65	26.00	14	4,622	0.30%
2019/04/29	1	25.00	70	25.19	25.00	-69	4,407	-1.57%
2019/04/26	1	25.25	1	25.05	25.35	0	4,409	0.00%
2019/04/25	6	25.53	3	25.72	25.15	3	4,519	0.07%
2019/04/24	1	25.15	1	25.35	25.45	0	4,551	0.00%
2019/04/23	4	25.03	1	24.95	25.20	3	4,545	0.07%
2019/04/22	3	25.08	32	25.01	25.10	-29	4,548	-0.64%
2019/04/19	30	24.28	1	24.50	24.20	29	4,467	0.65%
2019/04/16	0	0.00	10	24.75	24.50	-10	4,820	-0.21%
2019/04/15	15	24.37	5	24.55	24.65	10	4,989	0.20%
2019/04/11	1	24.00	1	23.75	23.70	0	4,911	0.00%
2019/04/10	22	24.24	3	24.15	24.10	19	4,887	0.39%
2019/04/08	1	23.90	11	23.72	23.75	-10	4,839	-0.21%
2019/04/03	34	23.37	0	0.00	23.50	34	4,805	0.71%
2019/04/02	29	23.61	10	23.30	23.40	19	4,795	0.40%
2019/04/01	11	23.60	12	23.41	23.45	-1	4,776	-0.02%
2019/03/29	0	0.00	1	23.20	23.00	-1	4,726	-0.02%
2019/03/28	1	23.00	1	23.00	22.90	0	4,701	0.00%
2019/03/27	2	23.53	1	23.65	23.50	1	4,650	0.02%
2019/03/26	2	23.70	1	23.30	23.40	1	4,622	0.02%
2019/03/25	3	23.83	44	24.04	23.75	-41	4,553	-0.90%
2019/03/22	13	24.96	12	25.06	24.85	1	4,557	0.02%
2019/03/21	2	26.43	0	0.00	26.10	2	4,316	0.05%
2019/03/20	0	0.00	1	25.95	26.05	-1	4,214	-0.02%
2019/03/19	4	26.29	3	26.47	26.10	1	4,218	0.02%
2019/03/18	7	25.97	22	26.04	26.50	-15	4,208	-0.36%
2019/03/13	0	0.00	2	25.05	25.35	-2	3,949	-0.05%
2019/03/12	32	25.25	1	25.20	25.05	31	3,954	0.78%
2019/03/06	3	25.42	1	25.20	25.70	2	3,941	0.05%
2019/03/04	0	0.00	1	25.00	25.00	-1	3,847	-0.03%
2019/02/26	0	0.00	4	24.50	24.50	-4	3,815	-0.10%
2019/02/25	3	25.12	0	0.00	24.95	3	3,835	0.08%
2019/02/12	2	24.90	0	0.00	24.90	2	3,803	0.05%
2019/01/30	0	0.00	50	24.60	24.60	-50	3,776	-1.32%
2019/01/29	2	24.50	0	0.00	24.45	2	3,774	0.05%
2019/01/17	16	25.72	6	25.44	25.30	10	3,618	0.28%
2019/01/16	12	25.87	65	25.99	26.10	-53	3,458	-1.53%
2019/01/15	0	0.00	16	25.15	25.05	-16	3,279	-0.49%
2019/01/11	3	25.35	0	0.00	25.10	3	3,158	0.09%
2019/01/09	1	25.80	3	26.05	25.50	-2	3,015	-0.07%
2019/01/08	106	25.00	111	25.15	25.45	-5	2,864	-0.17%	大買/大賣/
2019/01/07	0	0.00	18	24.07	24.50	-18	2,643	-0.68%
2019/01/04	1	22.60	1	22.70	22.70	0	2,411	0.00%
2019/01/03	1	22.85	1	22.95	22.75	0	2,429	0.00%
2019/01/02	1	23.45	0	0.00	23.00	1	2,447	0.04%
2018/12/28	0	0.00	1	22.90	22.95	-1	2,429	-0.04%
2018/12/27	2	23.25	2	23.05	22.90	0	2,451	0.00%
2018/12/25	2	22.85	2	22.70	22.65	0	2,408	0.00%
2018/12/24	1	22.70	0	0.00	23.05	1	2,406	0.04%
2018/12/22	0	0.00	1	22.55	22.55	-1	2,398	-0.04%
2018/12/21	2	22.00	2	22.15	22.50	0	2,488	0.00%
2018/12/20	3	22.30	3	22.47	22.30	0	2,499	0.00%
2018/12/19	0	0.00	1	23.00	22.70	-1	2,485	-0.04%
2018/12/18	3	22.80	2	22.83	22.75	1	2,476	0.04%
2018/12/17	6	23.93	3	24.02	23.00	3	2,441	0.12%
2018/12/14	2	23.00	1	23.15	23.15	1	2,315	0.04%
2018/12/13	0	0.00	2	23.13	23.05	-2	2,299	-0.09%
2018/12/11	0	0.00	1	23.00	22.80	-1	2,201	-0.05%
2018/12/07	1	21.60	3	21.83	22.15	-2	2,086	-0.10%
2018/12/06	2.2	22.08	1	22.50	21.30	1.2	2,067	0.06%
2018/12/05	2	21.95	3	22.00	22.25	-1	2,033	-0.05%
2018/12/04	6	22.75	4	22.97	22.45	2	2,034	0.10%
2018/12/03	27	22.10	0	0.00	22.10	27	1,968	1.37%
2018/11/30	0	0.00	25	21.70	21.60	-25	1,946	-1.28%
2018/11/28	0	0.00	1	21.20	21.45	-1	1,902	-0.05%
2018/11/26	0	0.00	1	20.55	20.80	-1	1,855	-0.05%
2018/11/23	14	20.10	14	20.95	20.10	0	1,839	0.00%
2018/11/22	0	0.00	35	21.41	20.80	-35	1,808	-1.94%
2018/11/21	1	20.70	1	20.85	21.00	0	1,804	0.00%
2018/11/20	2	20.55	2	20.60	20.75	0	1,819	0.00%
2018/11/19	2	20.40	0	0.00	20.45	2	1,782	0.11%
2018/11/16	0	0.00	1	20.00	20.05	-1	1,765	-0.06%
2018/11/15	2	20.00	2	19.95	19.90	0	1,753	0.00%
2018/11/08	0	0.00	0.1	19.40	19.50	-0.1	1,833	0.00%
2018/11/02	1	19.00	1	19.15	18.95	0	2,120	0.00%
2018/11/01	0	0.00	1	18.65	18.55	-1	2,130	-0.05%
2018/10/31	1	18.30	0	0.00	18.30	1	2,151	0.05%
2018/10/30	0	0.00	1	17.60	17.80	-1	2,173	-0.05%
2018/10/29	2	17.30	0	0.00	17.20	2	2,410	0.08%
2018/10/26	1	17.35	0	0.00	17.35	1	2,456	0.04%
2018/10/25	0	0.00	0.1	19.00	17.15	-0.1	2,460	0.00%
2018/10/24	3	18.52	3	18.43	18.40	0	2,454	0.00%
2018/10/23	0	0.00	0.9	18.75	18.45	-0.9	2,473	-0.04%
2018/10/22	1	19.20	0	0.00	19.05	1	2,509	0.04%
2018/10/16	16	18.54	17	18.64	18.60	-1	2,626	-0.04%
2018/10/15	8	18.14	1	18.30	18.15	7	2,671	0.26%
2018/10/12	33	17.90	14	18.08	18.10	19	2,776	0.68%
2018/10/11	17	18.10	3	18.00	18.00	14	3,116	0.45%
2018/10/09	2	20.35	1	20.50	20.00	1	3,134	0.03%
2018/10/08	15	20.80	1	20.60	20.60	14	3,300	0.42%
2018/10/05	1	20.40	1	20.65	20.65	0	3,690	0.00%
2018/10/04	6	21.75	2	21.73	21.50	4	3,714	0.11%
2018/10/03	1	22.15	1	22.25	22.10	0	3,767	0.00%
2018/10/01	1	23.00	0	0.00	22.90	1	3,853	0.03%
2018/09/28	3	23.40	0	0.00	23.30	3	3,882	0.08%
2018/09/27	0	0.00	1	22.80	22.90	-1	3,888	-0.03%
2018/09/25	0	0.00	1	22.20	22.30	-1	4,258	-0.02%
2018/09/20	2	22.05	3	22.00	21.80	-1	4,396	-0.02%
2018/09/19	1	22.40	0	0.00	22.25	1	4,400	0.02%
2018/09/18	1	21.90	49	21.89	22.05	-48	4,408	-1.09%
2018/09/17	1	22.00	2	22.18	22.15	-1	4,438	-0.02%
2018/09/14	1	22.05	1	21.75	22.15	0	4,472	0.00%
2018/09/13	0	0.00	1	21.40	21.55	-1	4,511	-0.02%
2018/09/11	0	0.00	1	21.20	21.40	-1	4,709	-0.02%
2018/09/10	3	21.00	2	21.45	20.90	1	4,725	0.02%
2018/09/05	1	22.80	1	22.75	22.70	0	4,783	0.00%
2018/08/29	1	23.00	0	0.00	23.00	1	5,219	0.02%
2018/08/28	1	23.00	1	23.25	22.95	0	5,366	0.00%
2018/08/27	0	0.00	1	22.20	23.00	-1	5,638	-0.02%
2018/08/24	1	21.75	1	21.80	21.80	0	5,787	0.00%
2018/08/23	0	0.00	1	21.90	22.15	-1	5,848	-0.02%
2018/08/22	1	22.05	0	0.00	21.85	1	5,857	0.02%
2018/08/20	12	22.01	127	21.57	21.60	-115	5,914	-1.94%	大賣/鉅額交易
2018/08/16	21.3	21.52	20	21.88	22.00	1.3	5,863	0.02%
2018/08/15	36	22.81	10	22.32	22.20	26	5,832	0.45%
2018/08/14	49	23.19	29	23.17	23.05	20	5,802	0.34%
2018/08/13	66	24.13	33	23.78	23.60	33	5,750	0.57%
2018/08/09	17	26.24	0	0.00	26.05	17	5,778	0.29%
2018/08/08	20	26.70	0	0.00	26.55	20	5,753	0.35%
2018/08/06	40	27.10	40	27.15	27.15	0	5,724	0.00%
2018/08/03	11	27.45	0	0.00	27.35	11	5,726	0.19%
2018/08/02	0	0.00	50	26.88	26.85	-50	5,497	-0.91%
2018/08/01	10	26.85	0	0.00	26.80	10	5,461	0.18%
2018/07/31	30	26.88	2	26.90	26.90	28	5,450	0.51%
2018/07/24	24	26.92	0	0.00	26.95	24	5,343	0.45%
2018/07/23	11	26.66	4	26.75	26.55	7	5,329	0.13%
2018/07/20	3	27.20	0	0.00	27.05	3	5,289	0.06%
2018/07/19	40	27.63	2	27.50	27.45	38	5,251	0.72%
2018/07/18	5	28.62	10	28.55	27.90	-5	5,190	-0.10%
2018/07/17	1	27.50	4	28.00	27.50	-3	4,869	-0.06%
2018/07/16	3	27.87	15	27.95	28.00	-12	4,833	-0.25%
2018/07/13	12	28.56	20	28.46	28.45	-8	4,685	-0.17%
2018/07/12	5	27.80	0	0.00	27.80	5	4,325	0.12%
2018/07/11	5	28.25	1	28.15	27.50	4	4,306	0.09%
2018/07/06	5	27.09	1	26.65	27.05	4	4,281	0.09%
2018/07/05	6	27.30	0	0.00	27.00	6	4,321	0.14%
2018/07/04	16	27.97	30	28.27	27.90	-14	4,324	-0.32%
2018/07/03	2	27.28	2	27.15	27.15	0	4,011	0.00%
2018/07/02	1	27.25	1	26.95	26.85	0	4,016	0.00%
2018/06/29	7	27.29	15	27.47	27.25	-8	3,991	-0.20%
2018/06/28	0	0.00	11	26.40	26.25	-11	3,914	-0.28%
2018/06/27	13	26.28	0	0.00	26.10	13	3,951	0.33%
2018/06/22	2	27.30	0	0.00	27.15	2	4,015	0.05%
2018/06/21	1	27.95	3	28.00	27.95	-2	3,998	-0.05%
2018/06/20	1	26.75	5	26.80	27.45	-4	3,963	-0.10%
2018/06/19	3	27.22	0	0.00	27.20	3	4,013	0.07%
2018/06/15	0	0.00	5	27.30	27.50	-5	4,095	-0.12%
2018/06/13	0	0.00	6	27.64	27.60	-6	4,174	-0.14%
2018/06/12	0	0.00	10	28.25	27.85	-10	4,166	-0.24%
2018/06/11	3	27.43	0	0.00	27.40	3	4,093	0.07%
2018/06/08	1	28.05	0	0.00	27.70	1	4,127	0.02%
2018/06/07	2	28.00	3	28.18	27.65	-1	4,144	-0.02%
2018/06/05	10	27.25	6	27.20	27.00	4	4,531	0.09%
2018/06/04	0	0.00	3	28.28	28.05	-3	4,582	-0.07%
2018/06/01	16	27.34	2	27.25	27.35	14	4,392	0.32%
2018/05/31	1	26.35	1	26.65	26.50	0	4,412	0.00%
2018/05/30	0	0.00	4	26.00	25.90	-4	4,538	-0.09%
2018/05/29	0	0.00	1	26.25	26.25	-1	4,596	-0.02%
2018/05/28	13	26.06	0	0.00	26.05	13	4,630	0.28%
2018/05/25	10	25.35	0	0.00	25.35	10	4,770	0.21%
2018/05/21	1	25.40	1	25.65	25.70	0	5,034	0.00%
2018/05/18	1	25.70	0	0.00	25.40	1	5,176	0.02%
2018/05/17	3	25.67	8	25.56	26.10	-5	5,161	-0.10%
2018/05/16	1	24.40	0	0.00	24.50	1	5,055	0.02%
2018/05/14	0	0.00	1	24.30	24.00	-1	5,303	-0.02%
2018/05/09	1	24.15	0	0.00	24.05	1	5,416	0.02%
2018/05/02	1	24.10	2	24.05	24.00	-1	5,954	-0.02%
2018/04/30	2	24.10	0	0.00	24.15	2	6,075	0.03%
2018/04/26	1	24.10	0	0.00	23.55	1	6,682	0.01%
2018/04/25	7	23.33	1	23.60	23.75	6	7,172	0.08%
2018/04/24	21	24.33	0	0.00	23.90	21	7,255	0.29%
2018/04/20	37	25.22	0	0.00	25.20	37	7,393	0.50%
2018/04/17	1	26.15	0	0.00	25.80	1	7,945	0.01%
2018/04/16	1	26.60	0	0.00	26.60	1	8,233	0.01%
2018/04/12	0	0.00	4	26.26	26.25	-4	9,242	-0.04%
2018/04/11	7	26.77	0	0.00	26.70	7	10,411	0.07%
2018/04/10	0	0.00	2	26.48	26.55	-2	11,292	-0.02%
2018/04/09	2	25.48	1	25.55	25.25	1	11,603	0.01%
2018/04/03	2	25.85	0	0.00	25.85	2	11,754	0.02%
2018/03/31	2	26.80	1	26.80	26.65	1	11,828	0.01%
2018/03/29	1	27.15	0	0.00	27.00	1	11,807	0.01%
2018/03/27	0	0.00	2	27.30	27.50	-2	11,825	-0.02%
2018/03/26	1	27.10	0	0.00	26.80	1	11,834	0.01%
2018/03/23	3	26.72	9	26.75	26.75	-6	11,831	-0.05%
2018/03/22	1	27.45	2	27.30	27.35	-1	11,738	-0.01%
2018/03/21	0	0.00	1	27.60	27.85	-1	11,692	-0.01%
2018/03/20	14	27.23	0	0.00	27.15	14	11,863	0.12%
2018/03/16	0	0.00	1	28.05	28.20	-1	11,875	-0.01%
2018/03/14	3	27.97	0	0.00	27.95	3	11,906	0.03%
2018/03/13	1	28.25	2	28.45	28.45	-1	11,883	-0.01%
2018/03/12	3	28.48	5	28.47	28.35	-2	11,841	-0.02%
2018/03/09	5	30.02	14	30.28	29.20	-9	11,816	-0.08%
2018/03/08	3	28.90	0	0.00	28.75	3	11,452	0.03%
2018/03/07	3	28.55	5	28.34	28.50	-2	11,450	-0.02%
2018/03/06	1	28.95	2	28.78	28.75	-1	11,513	-0.01%
2018/03/02	17	28.16	5	28.03	28.15	12	11,353	0.11%
2018/03/01	0	0.00	1	27.80	27.95	-1	11,737	-0.01%
2018/02/27	3	28.30	5	27.95	27.80	-2	11,967	-0.02%
2018/02/26	2	27.25	6	27.28	27.00	-4	12,038	-0.03%
2018/02/22	6	27.11	2	27.28	27.25	4	11,994	0.03%
2018/02/21	2	26.90	0	0.00	27.50	2	11,995	0.02%
2018/02/09	0	0.00	52	24.01	25.00	-52	11,890	-0.44%
2018/02/08	4	25.03	12	25.09	25.10	-8	11,927	-0.07%
2018/02/07	2	25.45	2	25.58	25.25	0	11,965	0.00%
2018/02/06	44	25.07	146	24.86	25.10	-102	12,043	-0.85%	大賣/鉅額交易
2018/02/05	5	27.15	0	0.00	27.40	5	12,214	0.04%
2018/02/02	6	27.88	13	27.90	27.95	-7	12,207	-0.06%
2018/02/01	4	28.38	0	0.00	27.95	4	12,226	0.03%
2018/01/31	11	28.00	2	28.08	28.10	9	12,282	0.07%
2018/01/30	1	28.30	6	28.67	28.05	-5	12,234	-0.04%
2018/01/29	3	28.15	2	28.28	28.40	1	12,159	0.01%
2018/01/26	5	27.70	0	0.00	27.70	5	12,089	0.04%
2018/01/25	7	28.77	6	28.25	28.10	1	11,968	0.01%
2018/01/23	4	29.16	23	29.25	29.05	-19	11,701	-0.16%
2018/01/22	4	30.91	22	31.10	30.30	-18	11,422	-0.16%
2018/01/19	29	30.33	8	30.69	30.70	21	11,212	0.19%
2018/01/18	2	29.53	33	29.47	29.35	-31	10,752	-0.29%
2018/01/17	8	29.34	4	29.50	29.45	4	10,698	0.04%
2018/01/16	1	30.15	4	29.55	29.50	-3	10,612	-0.03%
2018/01/15	4	29.61	27	29.54	29.35	-23	10,510	-0.22%
2018/01/12	38	30.53	16	30.56	30.05	22	10,468	0.21%
2018/01/11	16	29.82	3	29.58	29.55	13	10,156	0.13%
2018/01/10	19	29.33	5	29.50	29.10	14	9,979	0.14%
2018/01/09	5	29.78	10	30.07	30.20	-5	9,679	-0.05%
2018/01/08	17	31.55	12	31.83	30.60	5	9,315	0.05%
2018/01/05	188	30.32	37	30.75	31.20	151	8,612	1.75%	大買/鉅額交易
2018/01/04	55	27.94	116	28.67	28.95	-61	7,454	-0.82%	大賣/
2018/01/03	41	26.25	79	26.64	26.35	-38	6,544	-0.58%
2018/01/02	21	25.59	17	26.15	25.95	4	6,204	0.06%