明泰 (3380)-元富-新店券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
33.05
漲跌
▲0.15
漲幅
+0.46%
成交量
1,230張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

明泰 (3380)籌碼相關－元富-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	33.10	0	0.00	33.05	1	2,100	0.05%
2024/05/17	8	32.90	0	0.00	32.90	8	2,106	0.38%
2024/05/16	0	0.00	1	32.70	32.85	-1	2,122	-0.05%
2024/05/15	5	32.40	2	32.75	32.50	3	2,135	0.14%
2024/05/14	0	0.00	5	32.95	32.80	-5	2,153	-0.23%
2024/05/10	2	31.90	0	0.00	32.30	2	2,312	0.09%
2024/05/09	5	32.05	0	0.00	32.00	5	2,332	0.21%
2024/05/08	0	0.00	1	32.50	32.40	-1	2,360	-0.04%
2024/04/29	10	32.30	5	32.85	32.85	5	2,970	0.17%
2024/04/26	10	32.25	13	32.79	32.15	-3	3,089	-0.10%
2024/04/25	1	32.05	0	0.00	31.95	1	3,102	0.03%
2024/04/19	27	31.37	2	31.25	31.15	25	3,158	0.79%
2024/04/18	2	32.25	0	0.00	32.25	2	3,138	0.06%
2024/04/16	2	32.60	0	0.00	32.30	2	3,207	0.06%
2024/04/11	1	34.70	3	34.65	34.65	-2	3,466	-0.06%
2024/04/10	3	35.10	0	0.00	35.10	3	3,534	0.08%
2024/04/09	1	35.30	0	0.00	35.15	1	3,539	0.03%
2024/03/29	3	36.05	0	0.00	35.80	3	3,815	0.08%
2024/03/28	0	0.00	6	36.24	36.10	-6	3,819	-0.16%
2024/03/14	0	0.00	2	35.30	35.10	-2	4,461	-0.04%
2024/03/08	3	34.90	0.4	34.65	35.25	2.6	4,585	0.06%
2024/03/07	3	36.00	0	0.00	35.40	3	4,674	0.06%
2024/03/04	3	36.98	5	37.76	37.45	-2	4,582	-0.04%
2024/03/01	2	36.58	0	0.00	36.65	2	4,463	0.04%
2024/02/29	11	37.14	0	0.00	37.00	11	4,430	0.25%
2024/02/26	1	38.90	0	0.00	38.40	1	4,368	0.02%
2024/02/23	0.4	38.72	3	38.88	38.05	-2.6	4,349	-0.06%
2024/02/19	1	37.90	0	0.00	37.85	1	4,193	0.02%
2024/02/16	0	0.00	2	37.65	37.65	-2	4,191	-0.05%
2024/02/05	2	37.03	6	37.50	37.70	-4	4,173	-0.10%
2024/02/02	1	39.10	0	0.00	39.25	1	4,092	0.02%
2024/01/30	6	39.44	7	39.30	39.15	-1	4,046	-0.02%
2024/01/26	0	0.00	2	39.50	39.10	-2	3,973	-0.05%
2024/01/25	1	38.60	2	38.95	39.10	-1	3,965	-0.03%
2024/01/24	3	39.00	15	39.50	38.75	-12	3,988	-0.30%
2024/01/23	6	39.52	3	39.10	39.25	3	4,055	0.07%
2024/01/22	0	0.00	1	38.70	38.90	-1	3,821	-0.03%
2024/01/19	2	37.33	1	37.20	37.95	1	3,697	0.03%
2024/01/16	0	0.00	5	37.80	37.75	-5	3,602	-0.14%
2024/01/15	0	0.00	0	37.68	37.80	0	3,589	0.00%
2024/01/11	0	0.00	1	37.55	37.75	-1	3,588	-0.03%
2024/01/08	10	36.95	5	37.05	36.80	5	3,525	0.14%
2024/01/05	14	38.41	2	38.63	37.90	12	3,492	0.34%
2024/01/04	0	0.00	2	37.80	37.70	-2	3,289	-0.06%
2023/12/29	0	0.00	5	37.80	37.75	-5	3,284	-0.15%
2023/12/28	6	38.11	3	38.03	38.10	3	3,290	0.09%
2023/12/27	0	0.00	2	37.53	37.55	-2	3,215	-0.06%
2023/12/26	1	37.35	4	37.26	38.10	-3	3,178	-0.09%
2023/12/22	1	36.75	1	36.60	36.60	0	3,071	0.00%
2023/12/21	2	36.78	0	0.00	36.75	2	3,078	0.06%
2023/12/20	3	37.47	0	0.00	37.35	3	3,085	0.10%
2023/12/19	1	36.85	0	0.00	36.70	1	3,112	0.03%
2023/12/18	2	37.80	1	37.40	37.70	1	3,100	0.03%
2023/12/15	1	36.75	1	37.20	36.70	0	3,006	0.00%
2023/12/14	6	37.63	3	37.48	37.25	3	3,015	0.10%
2023/12/13	2	37.78	3	37.82	37.85	-1	3,001	-0.03%
2023/12/12	3	38.33	13	38.29	38.30	-10	2,954	-0.34%
2023/12/11	10	37.18	0	0.00	37.20	10	2,857	0.35%
2023/12/08	1	37.00	0	0.00	36.55	1	2,900	0.03%
2023/12/07	0	0.00	2	37.00	36.70	-2	3,023	-0.07%
2023/12/04	2	38.05	4	37.45	37.45	-2	2,876	-0.07%
2023/11/28	1	35.65	3	35.45	35.95	-2	2,813	-0.07%
2023/11/27	2	35.65	0	0.00	35.65	2	2,885	0.07%
2023/11/23	0	0.00	1	35.85	35.85	-1	2,924	-0.03%
2023/11/20	2	35.53	0	0.00	35.55	2	3,125	0.06%
2023/11/17	0	0.00	1	34.90	34.95	-1	3,263	-0.03%
2023/11/16	0	0.00	0.2	34.00	34.30	-0.2	3,314	-0.01%
2023/11/15	0	0.00	1	34.00	33.85	-1	3,332	-0.03%
2023/11/14	3	33.30	0	0.00	33.55	3	3,347	0.09%
2023/11/10	1	32.35	0	0.00	32.40	1	3,401	0.03%
2023/11/09	4	32.88	0	0.00	32.70	4	3,407	0.12%
2023/11/08	1	33.80	0	0.00	33.75	1	3,408	0.03%
2023/11/03	0	0.00	3	34.85	34.40	-3	3,460	-0.09%
2023/11/02	1	36.20	0	0.00	35.20	1	3,453	0.03%
2023/11/01	2	33.55	5	33.95	33.55	-3	3,421	-0.09%
2023/10/31	7	35.75	4	35.74	35.35	3	3,439	0.09%
2023/10/27	3	34.15	0	0.00	34.20	3	3,488	0.09%
2023/10/26	2	34.45	0	0.00	34.50	2	3,640	0.05%
2023/10/06	5	37.35	0	0.00	37.40	5	5,491	0.09%
2023/10/05	0	0.00	1	38.05	37.75	-1	5,540	-0.02%
2023/10/04	5	38.35	0	0.00	38.35	5	5,565	0.09%
2023/09/27	2	39.55	2	39.50	39.65	0	6,285	0.00%
2023/09/18	1	39.75	2	39.28	39.80	-1	7,347	-0.01%
2023/09/15	0	0.00	16	39.63	39.45	-16	7,414	-0.22%
2023/09/14	18	39.87	5	40.28	40.15	13	7,368	0.18%
2023/09/13	1	38.80	0	0.00	39.00	1	7,292	0.01%
2023/09/12	6	38.45	1	38.15	38.15	5	7,565	0.07%
2023/09/07	0	0.00	1	38.80	38.40	-1	7,462	-0.01%
2023/09/01	0	0.00	1	39.05	38.60	-1	7,657	-0.01%
2023/08/31	1	39.55	0	0.00	39.75	1	7,652	0.01%
2023/08/29	1	39.20	6	39.14	39.15	-5	7,653	-0.07%
2023/08/28	5	40.20	4	38.94	39.00	1	7,756	0.01%
2023/08/24	24	39.53	22	39.31	39.50	2	7,846	0.03%
2023/08/23	3	39.00	0	0.00	38.90	3	7,822	0.04%
2023/08/22	2	38.20	2	38.33	38.15	0	7,668	0.00%
2023/08/17	1	37.10	1	37.20	37.75	0	7,552	0.00%
2023/08/11	1	36.70	0	0.00	36.70	1	7,570	0.01%
2023/08/10	1	37.20	0	0.00	37.10	1	7,569	0.01%
2023/08/08	0	0.00	6	38.68	38.75	-6	7,499	-0.08%
2023/08/07	0.1	38.05	0	0.00	39.50	0.1	7,482	0.00%
2023/08/04	21	38.85	21	39.45	39.45	0	7,406	0.00%
2023/08/02	2	41.78	0	0.00	41.40	2	7,316	0.03%
2023/08/01	22	43.01	33	43.75	42.95	-11	7,257	-0.15%
2023/07/31	17	44.67	4	44.50	43.90	13	7,147	0.18%
2023/07/28	2	42.40	2	44.00	42.90	0	6,998	0.00%
2023/07/27	0	0.00	1	43.90	44.00	-1	6,954	-0.01%
2023/07/26	0	0.00	1	43.35	43.15	-1	6,918	-0.01%
2023/07/21	0	0.00	1	43.65	43.75	-1	6,754	-0.01%
2023/07/20	6	42.63	1	43.95	43.80	5	6,735	0.07%
2023/07/19	3	42.83	13	43.15	42.90	-10	6,656	-0.15%
2023/07/18	8	45.13	27	42.89	43.20	-19	6,669	-0.28%
2023/07/17	38	47.16	10	47.72	46.70	28	6,513	0.43%
2023/07/14	9	46.77	5	47.23	48.10	4	6,141	0.07%
2023/07/13	2	44.33	15	43.91	43.80	-13	5,831	-0.22%
2023/07/12	2	43.58	1	43.55	42.40	1	5,632	0.02%
2023/07/07	26	43.51	21	43.36	43.30	5	5,529	0.09%
2023/07/06	0.1	42.20	1	42.10	41.85	-0.9	5,148	-0.02%
2023/07/05	4.1	42.60	1	42.65	41.70	3.1	5,122	0.06%
2023/07/04	6	43.70	0	0.00	43.80	6	5,009	0.12%
2023/07/03	21	41.89	20	41.48	43.45	1	4,859	0.02%
2023/06/30	10	40.25	15	39.92	40.90	-5	4,600	-0.11%
2023/06/29	12	40.23	20	40.27	40.35	-8	4,503	-0.18%
2023/06/28	7	39.70	1	39.30	39.30	6	4,167	0.14%
2023/06/27	1.2	38.46	0	0.00	37.80	1.2	4,011	0.03%
2023/06/21	1	40.25	7	39.88	40.20	-6	3,920	-0.15%
2023/06/20	0	0.00	5	39.10	39.10	-5	3,825	-0.13%
2023/06/19	45	39.30	54	39.93	39.30	-9	3,785	-0.24%
2023/06/16	20	40.35	3.2	40.75	40.35	16.8	3,656	0.46%
2023/06/14	2	37.55	0	0.00	37.65	2	3,311	0.06%
2023/06/13	1	37.20	0	0.00	37.10	1	3,344	0.03%
2023/06/12	2	37.58	1	37.35	36.80	1	3,411	0.03%
2023/06/09	1	38.70	10	38.45	38.85	-9	3,394	-0.27%
2023/06/07	2	37.78	0	0.00	38.10	2	3,377	0.06%
2023/06/06	9	37.94	0	0.00	38.05	9	3,440	0.26%
2023/06/05	0	0.00	1	39.30	38.70	-1	3,457	-0.03%
2023/06/01	5	38.81	4	38.84	38.95	1	3,526	0.03%
2023/05/31	0	0.00	10	38.65	38.50	-10	3,501	-0.29%
2023/05/30	10	37.40	1	37.50	37.45	9	3,409	0.26%
2023/05/29	0	0.00	1	37.55	37.30	-1	3,404	-0.03%
2023/05/25	1	35.65	0	0.00	36.00	1	3,393	0.03%
2023/05/22	0	0.00	1	36.65	36.60	-1	3,378	-0.03%
2023/05/18	1	36.25	0	0.00	36.15	1	3,364	0.03%
2023/05/17	1	35.90	0	0.00	35.95	1	3,315	0.03%
2023/05/16	0	35.10	0	0.00	35.30	0	3,253	0.00%
2023/05/15	0	0.00	0.4	34.40	34.40	-0.4	3,230	-0.01%
2023/05/12	0	34.60	0	0.00	34.30	0	3,235	0.00%
2023/05/08	2	35.57	0	0.00	35.15	2	3,188	0.06%
2023/04/25	0	0.00	3	35.30	34.80	-3	3,114	-0.10%
2023/04/24	0	0.00	0	36.00	35.70	0	3,071	0.00%
2023/04/21	0	0.00	2	36.20	35.65	-2	3,081	-0.06%
2023/04/20	5	39.49	1	39.30	39.30	4	2,949	0.14%
2023/04/19	0	0.00	3	38.75	38.85	-3	2,840	-0.11%
2023/04/18	4	37.89	4	38.51	38.40	0	2,754	0.00%
2023/04/17	0	0.00	4	37.31	37.45	-4	2,686	-0.15%
2023/04/14	2	36.90	1	37.30	36.70	1	2,757	0.04%
2023/04/12	1	36.60	0	0.00	36.75	1	2,618	0.04%
2023/04/10	3	35.95	10	35.88	36.00	-7	2,528	-0.28%
2023/04/06	3	35.45	2	35.50	35.55	1	2,405	0.04%
2023/03/29	0	0.00	1	34.85	34.45	-1	2,310	-0.04%
2023/03/21	5	34.25	0	0.00	34.10	5	2,224	0.22%
2023/03/17	0	34.25	0	0.00	34.30	0	2,207	0.00%
2023/03/16	1	33.60	0	0.00	33.55	1	2,187	0.05%
2023/03/15	1	35.00	1	34.45	34.45	0	2,153	0.00%
2023/03/14	2	35.35	0	0.00	35.20	2	2,081	0.10%
2023/03/13	1	34.20	1	34.90	34.90	0	2,036	0.00%
2023/03/10	1	34.60	0	0.00	34.55	1	1,991	0.05%
2023/03/09	4	35.01	2	35.05	34.80	2	2,215	0.09%
2023/03/08	3	34.50	0	0.00	34.55	3	2,276	0.13%
2023/03/07	1	34.44	1	34.60	34.20	0	2,337	0.00%
2023/03/03	1	33.00	6	33.21	32.90	-5	2,167	-0.23%
2023/03/02	1	33.85	12	33.75	33.90	-11	2,099	-0.52%
2023/03/01	0	0.00	5	32.95	33.20	-5	2,100	-0.24%
2023/02/23	6.4	32.63	1	32.45	32.50	5.4	2,038	0.26%
2023/02/21	0	0.00	5	31.80	31.80	-5	1,991	-0.25%
2023/02/20	0	0.00	2	31.75	31.70	-2	2,015	-0.10%
2023/02/17	2	31.23	0	0.00	31.60	2	2,014	0.10%
2023/02/16	5	31.10	0	0.00	31.00	5	2,024	0.25%
2023/02/15	0	0.00	1	31.00	30.90	-1	2,046	-0.05%
2023/02/13	2	30.70	2	30.65	30.90	0	2,120	0.00%
2023/02/01	0	0.00	3	30.65	30.65	-3	2,234	-0.13%
2023/01/12	3	29.85	3	30.30	29.85	0	2,206	0.00%
2023/01/11	0	0.00	1	30.35	30.05	-1	2,220	-0.05%
2023/01/10	0	0.00	6	29.95	30.05	-6	2,191	-0.27%
2023/01/06	1	29.55	1	29.55	29.50	0	2,212	0.00%
2023/01/05	4	30.34	4	30.46	29.60	0	2,244	0.00%
2023/01/04	4	30.09	0	0.00	30.00	4	2,175	0.18%
2022/12/29	0	0.00	8	28.05	28.10	-8	2,144	-0.37%
2022/12/09	1	30.85	0	0.00	30.85	1	2,479	0.04%
2022/12/07	1	31.20	0	0.00	30.65	1	2,599	0.04%
2022/12/05	0	0.00	1	31.60	31.60	-1	2,931	-0.03%
2022/12/01	0	0.00	13	31.97	31.30	-13	3,162	-0.41%
2022/11/30	6	31.27	4.5	31.39	31.00	1.5	3,100	0.05%
2022/11/29	0	0.00	2	31.10	31.35	-2	3,044	-0.07%
2022/11/28	0	0.00	1	29.60	29.85	-1	2,964	-0.03%
2022/11/24	0	0.00	4	30.00	30.00	-4	2,970	-0.13%
2022/11/23	2.1	29.90	0	0.00	30.45	2.1	2,951	0.07%
2022/11/21	0	0.00	1	29.80	29.60	-1	2,933	-0.03%
2022/11/18	1	29.80	2	29.68	29.55	-1	2,945	-0.03%
2022/11/16	0	0.00	18	29.55	29.15	-18	2,912	-0.62%
2022/11/15	0.2	29.20	0	0.00	29.20	0.2	2,929	0.01%
2022/11/14	2	29.65	0	0.00	29.70	2	2,932	0.07%
2022/11/11	2	29.60	5	29.70	29.55	-3	2,902	-0.10%
2022/11/10	18	29.30	0	0.00	29.15	18	2,891	0.62%
2022/11/09	16	29.43	0	0.00	29.30	16	2,898	0.55%
2022/11/08	0	0.00	3	29.00	29.30	-3	2,906	-0.10%
2022/10/28	1	27.60	1	26.90	26.25	0	3,530	0.00%
2022/10/27	0	0.00	1	26.95	27.35	-1	3,749	-0.03%
2022/10/13	1	27.50	0	0.00	26.10	1	4,744	0.02%
2022/10/07	7	29.51	7	29.69	29.50	0	4,787	0.00%
2022/10/06	0	0.00	1	29.20	29.20	-1	4,828	-0.02%
2022/10/05	1	28.90	2	29.35	28.85	-1	4,848	-0.02%
2022/09/28	0	0.00	1	27.50	27.25	-1	5,323	-0.02%
2022/09/15	2	33.60	5	33.10	33.05	-3	5,258	-0.06%
2022/09/13	1	33.80	5	34.60	33.70	-4	5,130	-0.08%
2022/09/12	16.2	34.34	27.2	34.74	34.95	-11	4,980	-0.22%
2022/09/08	11.3	33.36	2	32.95	33.75	9.3	4,786	0.19%
2022/09/07	10	32.60	6	32.23	32.80	4	4,637	0.09%
2022/09/06	14	32.19	43	32.47	32.40	-29	4,514	-0.64%
2022/09/05	0	0.00	7.1	32.49	31.40	-7.1	4,297	-0.16%
2022/09/01	22	31.01	0	0.00	30.70	22	4,156	0.53%
2022/08/31	13	31.33	0	0.00	31.45	13	4,139	0.31%
2022/08/30	0	0.00	6	30.83	31.00	-6	4,124	-0.15%
2022/08/29	1	30.65	15	30.32	30.15	-14	4,110	-0.34%
2022/08/26	23	31.73	2	31.80	31.65	21	4,082	0.51%
2022/08/23	1	30.80	1	30.60	30.75	0	4,011	0.00%
2022/08/22	2	31.70	2	31.20	31.15	0	3,985	0.00%
2022/08/19	0	0.00	5	31.35	31.85	-5	3,932	-0.13%
2022/08/17	15	31.30	10	31.55	31.15	5	3,890	0.13%
2022/08/15	2	32.13	1	32.35	31.65	1	3,838	0.03%
2022/08/12	1	31.60	1	31.50	31.50	0	3,771	0.00%
2022/08/11	0	0.00	3	31.65	31.50	-3	3,739	-0.08%
2022/08/09	0	0.00	0	31.85	32.00	0	3,591	0.00%
2022/08/08	0	0.00	1	31.50	31.90	-1	3,537	-0.03%
2022/08/05	3.1	31.01	3	31.75	31.85	0.1	3,446	0.00%
2022/08/04	21	31.66	22	31.60	31.80	-1	3,291	-0.03%
2022/08/03	3	31.30	3	30.98	30.05	0	3,016	0.00%
2022/08/02	1	30.85	0	0.00	30.70	1	2,754	0.04%
2022/08/01	33	30.51	32	30.75	30.50	1	2,633	0.04%
2022/07/29	1	31.00	3	31.27	31.15	-2	2,578	-0.08%
2022/07/28	2	30.75	2	31.65	30.50	0	2,479	0.00%
2022/07/27	3	30.57	1	30.80	30.70	2	2,216	0.09%
2022/07/25	2	30.65	4	30.15	31.00	-2	1,936	-0.10%
2022/07/22	3	29.27	0	0.00	29.10	3	1,822	0.16%
2022/07/21	4	29.25	3	29.47	29.50	1	1,784	0.06%
2022/07/19	0	0.00	1	28.95	29.05	-1	1,717	-0.06%
2022/07/18	2	28.90	0	0.00	28.85	2	1,710	0.12%
2022/07/15	8	29.08	5	29.39	29.40	3	1,697	0.18%
2022/07/13	6	29.06	6	28.15	27.90	0	1,580	0.00%
2022/07/07	2	29.05	4	28.81	28.75	-2	1,206	-0.17%
2022/07/06	2	27.25	0	0.00	27.45	2	1,001	0.20%
2022/06/29	1	26.35	0	0.00	26.40	1	807	0.12%
2022/06/13	0	0.00	2	26.30	26.25	-2	1,207	-0.17%
2022/05/31	0	0.00	3	27.38	27.40	-3	1,357	-0.22%
2022/05/13	0	0.00	1	26.30	26.35	-1	1,893	-0.05%
2022/05/10	0	0.00	0	27.05	27.00	0	1,928	0.00%
2022/05/09	0	26.90	0	0.00	26.90	0	1,978	0.00%
2022/04/28	0	0.00	10	28.60	28.55	-10	2,085	-0.48%
2022/04/27	1	27.80	0	0.00	28.30	1	2,135	0.05%
2022/04/25	3	28.98	0	0.00	28.60	3	2,138	0.14%
2022/04/21	0	0.00	0	30.80	30.55	0	2,136	0.00%
2022/04/15	4	29.13	1	28.95	28.85	3	2,136	0.14%
2022/03/29	1	31.85	0	0.00	31.60	1	2,934	0.03%
2022/03/28	0	0.00	2	31.80	31.80	-2	2,947	-0.07%
2022/03/25	2	33.03	3	32.70	32.50	-1	2,961	-0.03%
2022/03/24	1	32.05	4	32.19	32.05	-3	2,884	-0.10%
2022/03/23	5	32.10	2	32.10	31.70	3	2,920	0.10%
2022/03/21	36	31.80	36	31.97	31.80	0	3,165	0.00%
2022/03/18	3	31.53	3	31.88	32.00	0	3,665	0.00%
2022/03/10	0	0.00	0.2	30.05	29.80	-0.2	5,025	0.00%
2022/03/09	1	28.20	1	28.60	28.60	0	5,058	0.00%
2022/03/07	1	29.15	0	0.00	29.05	1	5,023	0.02%
2022/03/02	1	30.75	0	0.00	31.05	1	5,109	0.02%
2022/02/25	2	31.13	18	30.54	30.50	-16	5,171	-0.31%
2022/02/24	5	30.74	5	30.25	29.80	0	5,172	0.00%
2022/02/23	2	30.70	0	0.00	31.10	2	5,294	0.04%
2022/02/22	2	30.45	0	0.00	30.45	2	5,351	0.04%
2022/02/18	8	32.81	10	32.76	32.90	-2	6,165	-0.03%
2022/02/17	0	0.00	3	31.20	31.30	-3	5,991	-0.05%
2022/02/11	1	31.60	0	0.00	31.35	1	6,101	0.02%
2022/02/10	9	32.05	9	31.57	31.50	0	6,149	0.00%
2022/02/09	0	32.00	0	0.00	32.10	0	6,165	0.00%
2022/02/08	0	32.40	0	0.00	32.40	0	6,235	0.00%
2022/02/07	0	0.00	1	31.15	31.75	-1	6,379	-0.02%
2022/01/26	4	30.10	0	0.00	30.10	4	6,411	0.06%
2022/01/25	6	30.36	1	30.55	29.65	5	6,414	0.08%
2022/01/20	2	31.63	1	31.95	31.70	1	6,512	0.02%
2022/01/12	0	30.70	10	30.90	30.70	-10	6,483	-0.15%
2022/01/05	1	33.85	0	0.00	33.70	1	6,319	0.02%
2022/01/04	1	33.65	5	33.70	33.70	-4	6,295	-0.06%
2022/01/03	18	34.70	5	34.43	33.95	13	6,221	0.21%
2021/12/28	2	33.20	1	34.30	34.00	1	5,777	0.02%
2021/12/27	3	32.97	11	33.32	33.30	-8	5,681	-0.14%
2021/12/24	4	33.46	0	0.00	33.40	4	5,642	0.07%
2021/12/22	1	32.80	1	32.55	32.55	0	5,554	0.00%
2021/12/20	1	32.80	1	33.25	32.70	0	5,506	0.00%
2021/12/17	1	32.80	0	0.00	32.65	1	5,463	0.02%
2021/12/16	0	0.00	6	33.78	33.85	-6	5,397	-0.11%
2021/12/15	9	33.55	17	33.33	34.15	-8	5,268	-0.15%
2021/12/14	5	34.73	3	35.15	34.10	2	5,100	0.04%
2021/12/13	6	33.23	1	33.65	33.65	5	4,555	0.11%
2021/12/10	33	33.71	25.3	32.95	33.80	7.7	4,308	0.18%
2021/12/09	13	32.92	13	32.80	32.20	0	3,779	0.00%
2021/12/08	8	30.28	0	0.00	30.30	8	3,217	0.25%
2021/12/07	1	30.35	1	30.15	30.15	0	3,141	0.00%
2021/12/02	1	28.80	3	28.73	29.05	-2	2,971	-0.07%
2021/11/29	5	28.08	5	28.26	28.45	0	2,967	0.00%
2021/11/24	10	29.45	2.2	30.26	30.10	7.8	2,840	0.27%
2021/11/22	4	31.06	5	31.10	30.85	-1	2,729	-0.04%
2021/11/19	3	30.03	4	29.96	29.80	-1	2,587	-0.04%
2021/11/18	13	30.72	2	30.80	30.10	11	2,517	0.44%
2021/11/17	8	31.74	4	31.94	32.05	4	2,279	0.18%
2021/11/16	0	0.00	1	29.05	29.15	-1	1,627	-0.06%
2021/11/15	5	28.35	2	28.25	28.05	3	1,549	0.19%
2021/11/11	3	28.95	4	28.56	28.10	-1	1,531	-0.07%
2021/11/10	2	28.10	0	0.00	27.90	2	1,448	0.14%
2021/11/09	2	27.78	2	27.65	27.75	0	1,440	0.00%
2021/11/08	2	28.20	1	28.15	28.10	1	1,384	0.07%
2021/11/05	5	28.60	1.2	28.43	28.20	3.8	1,355	0.28%
2021/11/04	0	0.00	13	28.40	28.60	-13	1,244	-1.04%
2021/11/03	1	27.75	1	27.90	27.00	0	1,077	0.00%
2021/11/01	0	0.00	1	27.15	27.25	-1	1,004	-0.10%
2021/10/29	4	26.90	12	27.34	27.00	-8	1,046	-0.76%
2021/10/28	11	28.65	1	27.80	27.80	10	1,020	0.98%
2021/10/27	2	27.03	0	0.00	28.30	2	908	0.22%
2021/10/20	0	0.00	8	26.00	25.95	-8	897	-0.89%
2021/10/05	0	0.00	1	25.25	25.00	-1	1,394	-0.07%
2021/10/01	8	25.18	0	0.00	25.00	8	1,414	0.57%
2021/09/10	0	0.00	2	24.30	24.35	-2	1,595	-0.13%
2021/09/06	2	24.83	0	0.00	24.75	2	1,650	0.12%
2021/08/27	3	26.25	0	0.00	26.15	3	1,651	0.18%
2021/08/26	0	0.00	10	26.70	26.95	-10	1,669	-0.60%
2021/08/25	0	0.00	10	26.65	26.70	-10	1,703	-0.59%
2021/08/16	0	0.00	20	24.80	24.75	-20	1,743	-1.15%
2021/08/11	0	0.00	2	25.90	25.75	-2	1,789	-0.11%
2021/08/06	20	27.20	0	0.00	27.20	20	1,872	1.07%
2021/08/04	11	27.39	0	0.00	27.10	11	2,029	0.54%
2021/07/27	0	0.00	50	29.95	29.15	-50	2,301	-2.17%
2021/07/26	1	29.75	0	0.00	29.55	1	2,424	0.04%
2021/07/23	60	29.44	0	0.00	29.55	60	2,580	2.32%
2021/07/16	10	30.84	8	30.99	31.15	2	2,821	0.07%
2021/07/15	3	31.30	3	31.12	31.65	0	2,783	0.00%
2021/07/09	0	0.00	5	28.10	27.95	-5	2,656	-0.19%
2021/07/01	0	0.00	0.2	28.10	28.10	-0.2	3,381	-0.01%
2021/06/29	0	0.00	0.1	28.80	28.60	-0.1	3,572	0.00%
2021/06/25	0	0.00	2	29.15	29.15	-2	3,746	-0.05%
2021/06/24	2	29.30	0	0.00	29.15	2	3,814	0.05%
2021/06/23	0	0.00	6	28.78	28.85	-6	3,812	-0.16%
2021/06/18	0	0.00	0.8	28.75	29.20	-0.8	3,951	-0.02%
2021/06/10	0.3	28.45	0	0.00	28.45	0.3	4,243	0.01%
2021/06/07	0	0.00	0.1	28.00	28.00	-0.1	4,572	0.00%
2021/06/03	1	28.65	0	0.00	28.85	1	4,665	0.02%
2021/06/02	0	0.00	5	28.90	28.95	-5	4,700	-0.11%
2021/05/13	1.1	25.85	1	26.80	26.60	0.1	5,244	0.00%
2021/05/12	7	26.49	10.2	25.94	25.75	-3.2	5,242	-0.06%
2021/05/11	0	0.00	7	28.95	27.95	-7	5,185	-0.13%
2021/05/10	2	30.00	0.2	30.00	29.95	1.8	5,198	0.04%
2021/05/07	1	29.35	1	30.00	30.40	0	5,503	0.00%
2021/05/06	1	29.70	0	0.00	29.20	1	5,584	0.02%
2021/05/05	0.2	30.90	25	30.07	30.10	-24.8	5,533	-0.45%
2021/05/04	7	33.74	13	32.07	31.35	-6	5,519	-0.11%
2021/05/03	5	34.95	5	34.85	34.40	0	5,475	0.00%
2021/04/29	25	34.56	4	34.55	35.00	21	5,422	0.39%
2021/04/28	6	33.40	0	0.00	33.50	6	5,378	0.11%
2021/04/27	0	0.00	5	33.25	33.25	-5	5,484	-0.09%
2021/04/26	3	33.40	0	0.00	33.65	3	5,573	0.05%
2021/04/23	2	33.13	0	0.00	33.15	2	5,667	0.04%
2021/04/22	1	33.90	2	35.20	34.00	-1	6,057	-0.02%
2021/04/21	5	35.65	3	35.85	35.80	2	6,051	0.03%
2021/04/20	0	0.00	3	36.53	36.30	-3	6,107	-0.05%
2021/04/19	0	0.00	2	36.18	36.05	-2	6,325	-0.03%
2021/04/15	3	35.95	0	0.00	35.95	3	6,666	0.05%
2021/04/14	3	36.77	1	35.20	35.80	2	7,531	0.03%
2021/04/13	1	36.50	0	0.00	37.00	1	8,203	0.01%
2021/04/12	15	38.31	10	38.25	37.50	5	8,310	0.06%
2021/04/09	2	37.63	19	38.77	38.40	-17	8,231	-0.21%
2021/04/08	0	0.00	1	36.15	36.40	-1	7,937	-0.01%
2021/04/07	3	36.10	0.1	36.25	36.20	2.9	7,935	0.04%
2021/04/06	0	0.00	1	36.90	36.55	-1	7,930	-0.01%
2021/04/01	7	37.29	2	37.95	37.05	5	7,991	0.06%
2021/03/31	0.1	37.00	9	37.16	37.35	-8.9	8,083	-0.11%
2021/03/30	1	36.40	0	0.00	36.55	1	7,944	0.01%
2021/03/29	0	0.00	3	36.45	36.55	-3	7,920	-0.04%
2021/03/26	0	0.00	11	35.50	35.65	-11	7,902	-0.14%
2021/03/25	8	36.24	3	36.53	35.60	5	7,992	0.06%
2021/03/23	1	35.30	0	0.00	35.25	1	7,951	0.01%
2021/03/22	1	35.45	0	0.00	35.10	1	7,902	0.01%
2021/03/19	3	36.32	0	0.00	36.15	3	7,840	0.04%
2021/03/18	3	36.40	5	36.30	36.30	-2	7,777	-0.03%
2021/03/17	5	36.12	0	0.00	36.10	5	7,825	0.06%
2021/03/16	4	36.85	10	36.91	36.65	-6	7,828	-0.08%
2021/03/15	15	37.51	11	37.60	37.55	4	7,805	0.05%
2021/03/12	0	0.00	2	36.28	36.80	-2	7,689	-0.03%
2021/03/10	0	0.00	2	35.50	35.35	-2	8,028	-0.02%
2021/03/09	2	35.30	3	35.47	35.40	-1	8,358	-0.01%
2021/03/08	6	35.65	1	35.90	34.90	5	8,296	0.06%
2021/03/05	1	35.50	1	35.45	35.45	0	8,284	0.00%
2021/03/04	1	35.50	6	35.36	35.05	-5	8,421	-0.06%
2021/03/03	1	34.30	0.1	34.30	34.40	0.9	8,429	0.01%
2021/03/02	1	34.15	1	34.90	34.10	0	8,460	0.00%
2021/02/26	14	34.20	3	34.65	35.10	11	8,451	0.13%
2021/02/25	1	34.90	0	0.00	34.85	1	8,467	0.01%
2021/02/24	1	35.10	0	0.00	35.10	1	8,468	0.01%
2021/02/22	1	35.45	2	35.15	35.50	-1	8,548	-0.01%
2021/02/19	3	35.40	6	35.31	35.40	-3	8,515	-0.04%
2021/02/04	2	33.28	1	33.00	33.10	1	8,362	0.01%
2021/02/03	0	0.00	6	33.15	32.95	-6	8,460	-0.07%
2021/02/02	3	33.57	2	33.63	33.60	1	8,410	0.01%
2021/02/01	4	33.95	8	33.88	33.50	-4	8,381	-0.05%
2021/01/29	13	36.19	9	36.84	34.55	4	8,314	0.05%
2021/01/28	3.1	35.28	2	36.10	36.00	1.1	7,984	0.01%
2021/01/27	10	35.60	1	35.25	35.30	9	7,890	0.11%
2021/01/26	1	34.55	0	0.00	34.65	1	7,871	0.01%
2021/01/25	0	0.00	1	35.25	35.35	-1	7,835	-0.01%
2021/01/22	6	34.73	3	34.62	35.15	3	7,803	0.04%
2021/01/21	3	35.10	3	36.00	34.75	0	7,725	0.00%
2021/01/20	2	36.50	23	36.09	35.75	-21	7,618	-0.28%
2021/01/19	7	38.16	0	0.00	37.45	7	7,470	0.09%
2021/01/18	2	38.25	5	37.28	38.50	-3	7,344	-0.04%
2021/01/15	74	39.80	61	40.24	38.60	13	7,192	0.18%
2021/01/14	10	38.65	3.1	37.47	38.35	6.9	6,717	0.10%
2021/01/13	1	37.15	2	37.80	37.80	-1	6,604	-0.02%
2021/01/12	1	37.25	11	37.17	37.50	-10	6,500	-0.15%
2021/01/11	5	38.73	3	38.63	38.95	2	6,249	0.03%
2021/01/08	2	38.25	10	38.50	38.50	-8	6,084	-0.13%
2021/01/07	16	39.05	35	39.38	39.50	-19	5,851	-0.32%
2021/01/06	25	38.41	34.4	38.78	38.90	-9.4	4,966	-0.19%
2021/01/05	0	0.00	1	35.40	35.40	-1	4,261	-0.02%
2021/01/04	6	32.13	0	0.00	32.20	6	4,058	0.15%
2020/12/29	8	31.67	1	31.45	31.45	7	3,984	0.18%
2020/12/28	6	31.90	3	32.17	31.65	3	3,921	0.08%
2020/12/25	6	31.33	9	31.64	32.10	-3	3,840	-0.08%
2020/12/24	3	29.95	0	0.00	30.25	3	3,615	0.08%
2020/12/22	4	30.33	1	29.55	29.55	3	3,637	0.08%
2020/12/21	1	31.20	1	31.05	31.05	0	3,613	0.00%
2020/12/18	5	30.06	2	30.05	30.05	3	3,516	0.09%
2020/12/15	3	29.93	0	0.00	29.25	3	3,498	0.09%
2020/12/14	0	0.00	3	30.40	30.25	-3	3,463	-0.09%
2020/12/11	5	30.69	1	31.05	30.20	4	3,479	0.11%
2020/12/10	3	30.97	3	31.27	31.00	0	3,425	0.00%
2020/12/09	4	30.98	14	30.86	31.30	-10	3,412	-0.29%
2020/12/08	7	31.40	0	0.00	31.35	7	3,446	0.20%
2020/12/07	9	31.57	1	31.50	31.30	8	3,704	0.22%
2020/12/04	12	32.50	20.6	32.34	32.25	-8.6	3,666	-0.24%
2020/12/03	8.6	31.38	44	31.13	32.00	-35.4	3,305	-1.07%
2020/12/02	1	29.20	0	0.00	29.10	1	3,022	0.03%
2020/12/01	10	28.95	35	29.20	29.00	-25	3,036	-0.82%
2020/11/30	12	29.97	22	29.90	29.25	-10	3,099	-0.32%
2020/11/27	3	29.55	8	29.18	29.60	-5	2,914	-0.17%
2020/11/26	0	0.00	1	28.75	28.65	-1	2,827	-0.04%
2020/11/24	0	0.00	6	28.51	28.40	-6	2,796	-0.21%
2020/11/23	4	28.33	1	28.45	28.35	3	2,750	0.11%
2020/11/20	0	0.00	3	28.33	28.35	-3	2,726	-0.11%
2020/11/19	4	28.00	7	28.07	28.00	-3	2,723	-0.11%
2020/11/18	0	0.00	3	27.12	27.30	-3	2,622	-0.11%
2020/11/16	0	0.00	7	27.15	27.25	-7	2,723	-0.26%
2020/11/13	3	26.60	3	26.70	26.70	0	2,854	0.00%
2020/11/12	11	26.59	6	27.03	26.45	5	2,875	0.17%
2020/11/11	5	27.16	4	27.26	26.75	1	2,900	0.03%
2020/11/10	2	25.85	0	0.00	25.90	2	2,798	0.07%
2020/11/09	0	0.00	4	26.21	26.20	-4	2,854	-0.14%
2020/11/06	1	26.10	0	0.00	26.05	1	2,897	0.03%
2020/11/05	3	26.15	0	0.00	26.10	3	2,972	0.10%
2020/11/04	0	0.00	3	26.35	26.25	-3	2,991	-0.10%
2020/11/02	3	25.90	0	0.00	26.00	3	3,009	0.10%
2020/10/29	7	25.89	0	0.00	26.20	7	3,118	0.22%
2020/10/28	1	26.85	0	0.00	26.35	1	3,131	0.03%
2020/10/21	0	0.00	0	27.60	27.60	0	3,384	0.00%
2020/10/13	0	0.00	5	27.30	27.75	-5	3,747	-0.13%
2020/10/12	5	26.85	1	27.00	27.15	4	3,735	0.11%
2020/10/08	2	27.40	0	0.00	27.20	2	3,744	0.05%
2020/10/07	6	27.52	0	0.00	27.45	6	3,762	0.16%
2020/09/30	1	25.60	0	0.00	25.80	1	3,952	0.03%
2020/09/25	1	25.80	0	0.00	25.05	1	3,973	0.03%
2020/09/24	5	26.05	0	0.00	26.00	5	3,953	0.13%
2020/09/22	7	27.25	0	0.00	27.25	7	3,948	0.18%
2020/09/18	1	27.75	0	0.00	27.75	1	3,937	0.03%
2020/09/16	16	28.07	0	0.00	28.00	16	4,055	0.39%
2020/09/14	10	28.30	0	0.00	28.45	10	4,173	0.24%
2020/09/11	2	28.63	1	29.55	28.40	1	4,226	0.02%
2020/09/10	0	0.00	16	29.33	29.25	-16	4,185	-0.38%
2020/09/09	0	0.00	21	28.41	28.95	-21	3,935	-0.53%
2020/09/08	0	0.00	5	28.10	27.85	-5	3,905	-0.13%
2020/09/07	9	28.81	0	0.00	28.30	9	3,934	0.23%
2020/09/04	10	28.45	0	0.00	28.50	10	3,948	0.25%
2020/09/03	0	0.00	1	28.90	28.20	-1	3,955	-0.03%
2020/09/02	3	27.70	0	0.00	27.75	3	3,876	0.08%
2020/08/26	0	0.00	1	28.60	28.30	-1	4,102	-0.02%
2020/08/25	2	28.70	2	28.63	28.50	0	4,116	0.00%
2020/08/21	2	27.53	3	27.67	27.90	-1	4,076	-0.02%
2020/08/20	4	27.61	3	26.98	26.95	1	4,065	0.02%
2020/08/19	1	29.60	8	29.44	29.70	-7	4,001	-0.17%
2020/08/17	0	0.00	3	28.08	28.20	-3	3,907	-0.08%
2020/08/14	0	0.00	50	27.33	27.60	-50	4,129	-1.21%
2020/08/13	51	27.20	71	27.45	27.40	-20	4,138	-0.48%
2020/08/12	0	0.00	200	25.62	26.85	-200	4,120	-4.85%	大賣/鉅額交易
2020/08/11	0	0.00	50	27.16	25.95	-50	4,113	-1.22%
2020/08/10	65	26.76	0	0.00	26.50	65	4,077	1.59%
2020/08/07	100	26.39	0	0.00	26.25	100	4,124	2.42%
2020/08/05	150	26.07	1	26.60	26.35	149	4,248	3.51%	大買/鉅額交易
2020/08/04	0	0.00	15	25.70	25.15	-15	4,308	-0.35%
2020/07/30	1.2	24.67	7	24.57	24.65	-5.8	5,638	-0.10%
2020/07/29	7.2	23.26	0	0.00	23.10	7.2	5,731	0.13%
2020/07/27	3	23.80	0.5	23.70	23.85	2.5	5,755	0.04%
2020/07/24	13	25.99	10	26.56	25.65	3	5,772	0.05%
2020/07/22	1	28.45	0	0.00	28.30	1	5,717	0.02%
2020/07/20	1	27.70	0	0.00	27.75	1	5,633	0.02%
2020/07/16	1	28.20	0	0.00	28.15	1	5,662	0.02%
2020/07/15	1	28.05	0	0.00	28.15	1	5,678	0.02%
2020/07/10	1	28.15	0.9	28.05	28.05	0.1	5,829	0.00%
2020/07/03	1	27.70	0	0.00	27.70	1	6,162	0.02%
2020/06/23	0	0.00	1	27.25	27.20	-1	6,216	-0.02%
2020/06/19	2	27.03	2	27.10	26.95	0	6,090	0.00%
2020/06/18	0	0.00	1	27.20	27.20	-1	6,036	-0.02%
2020/06/17	0	0.00	3	27.37	27.40	-3	5,984	-0.05%
2020/06/16	1	27.35	0	0.00	27.30	1	6,004	0.02%
2020/06/15	31	27.28	3	27.45	27.20	28	6,003	0.47%
2020/06/12	1	26.80	0	0.00	27.00	1	6,006	0.02%
2020/06/11	1	27.05	0	0.00	27.05	1	6,006	0.02%
2020/06/09	0	0.00	1	27.25	27.30	-1	6,009	-0.02%
2020/06/05	3	27.03	4	27.23	27.05	-1	6,044	-0.02%
2020/06/04	0	0.00	50	26.65	26.60	-50	5,891	-0.85%
2020/06/02	0	0.00	1	26.60	26.60	-1	5,841	-0.02%
2020/06/01	0	0.00	1	26.60	26.60	-1	5,804	-0.02%
2020/05/29	0	0.00	3	26.60	26.55	-3	5,783	-0.05%
2020/05/28	1	26.60	2	26.65	26.60	-1	5,772	-0.02%
2020/05/27	0	0.00	1	26.65	26.65	-1	5,753	-0.02%
2020/05/26	3	26.70	2	26.63	26.65	1	5,740	0.02%
2020/05/25	2	26.75	0	0.00	26.70	2	5,704	0.04%
2020/05/22	2	26.80	1	26.90	26.65	1	5,684	0.02%
2020/05/21	9	26.82	9	26.76	26.90	0	5,642	0.00%
2020/05/20	6	26.15	0	0.00	26.20	6	5,379	0.11%
2020/05/19	5	26.27	5	26.26	26.15	0	5,350	0.00%
2020/05/18	0.5	26.00	0	0.00	26.00	0.5	5,307	0.01%
2020/05/15	0	0.00	3	25.95	26.00	-3	5,271	-0.06%
2020/05/14	10	26.07	1	26.00	26.00	9	5,242	0.17%
2020/05/13	2	26.08	0	0.00	26.10	2	5,201	0.04%
2020/05/12	3	25.90	1	26.20	26.05	2	5,256	0.04%
2020/05/11	0	0.00	5	26.10	26.15	-5	5,182	-0.10%
2020/05/08	6	26.62	12	26.62	26.25	-6	5,091	-0.12%
2020/05/07	14	26.54	108.9	26.53	26.65	-94.9	4,876	-1.95%	大賣/
2020/05/06	15	25.80	24	25.71	25.30	-9	4,417	-0.20%
2020/05/05	0	0.00	5	26.75	26.75	-5	3,692	-0.14%
2020/05/04	0	0.00	9	24.35	24.35	-9	3,571	-0.25%
2020/04/30	0	0.00	6	22.11	22.15	-6	3,542	-0.17%
2020/04/29	2	22.25	1	22.05	22.35	1	3,509	0.03%
2020/04/28	14	21.71	4	21.63	21.95	10	3,447	0.29%
2020/04/27	1	21.10	0	0.00	21.15	1	3,460	0.03%
2020/04/24	0	0.00	1	20.90	20.90	-1	3,425	-0.03%
2020/04/22	2	20.63	0	0.00	20.80	2	3,387	0.06%
2020/04/21	1	20.20	0	0.00	20.20	1	3,324	0.03%
2020/04/20	10	20.65	10	20.75	20.95	0	3,265	0.00%
2020/04/17	2	20.68	0	0.00	20.55	2	3,240	0.06%
2020/04/16	5.3	20.94	1	21.15	20.85	4.3	3,157	0.14%
2020/04/15	0	0.00	7	21.04	20.90	-7	3,105	-0.23%
2020/04/14	41	20.91	37	20.34	21.05	4	2,969	0.13%
2020/04/13	1	19.85	1	20.00	20.00	0	2,621	0.00%
2020/04/09	0	19.35	0	0.00	18.10	0	2,462	0.00%
2020/04/08	1	17.90	0	0.00	17.95	1	2,440	0.04%
2020/03/26	50	16.05	4	16.05	16.05	46	2,299	2.00%
2020/03/24	2	15.00	0	0.00	15.00	2	2,274	0.09%
2020/03/19	0	0.00	7	14.05	14.10	-7	2,221	-0.32%
2020/03/18	1	15.60	0	0.00	15.60	1	2,341	0.04%
2020/03/17	0	0.00	8	16.55	16.00	-8	2,311	-0.35%
2020/03/16	11	18.03	5	18.15	17.30	6	2,284	0.26%
2020/03/13	1	17.60	9	17.60	17.80	-8	2,241	-0.36%
2020/03/12	1	19.60	1	19.40	19.55	0	2,211	0.00%
2020/03/11	3	20.98	0	0.00	20.40	3	2,177	0.14%
2020/03/10	2	19.93	0	0.00	20.50	2	2,120	0.09%
2020/03/09	1	20.55	0	0.00	20.30	1	2,086	0.05%
2020/03/06	1	21.10	0	0.00	21.20	1	2,060	0.05%
2020/02/27	0	0.00	60	21.43	21.20	-60	2,061	-2.91%
2020/02/26	3	21.80	0	0.00	21.80	3	2,046	0.15%
2020/02/18	3	21.85	0	0.00	21.90	3	1,992	0.15%
2020/02/17	2	21.85	0	0.00	21.85	2	2,010	0.10%
2020/02/14	0	0.00	1	21.95	22.05	-1	2,009	-0.05%
2020/02/13	10	22.30	10	22.15	21.85	0	1,991	0.00%
2020/02/12	0	0.00	5	20.87	21.20	-5	1,884	-0.27%
2020/02/11	5	20.56	0	0.00	20.75	5	1,879	0.27%
2020/02/05	0	0.00	1	20.45	20.55	-1	1,942	-0.05%
2020/02/03	0	0.00	1	19.65	19.75	-1	1,960	-0.05%
2020/01/20	0	0.00	1	22.80	22.70	-1	1,857	-0.05%
2020/01/16	2	22.80	0	0.00	22.90	2	1,898	0.11%
2020/01/15	1	22.55	0	0.00	22.50	1	1,907	0.05%
2020/01/13	1	22.55	1	22.50	22.50	0	1,977	0.00%
2020/01/09	1	22.20	0	0.00	22.10	1	2,173	0.05%
2020/01/07	1	22.25	0	0.00	22.20	1	2,277	0.04%
2020/01/06	2	22.65	0	0.00	22.45	2	2,302	0.09%
2019/12/30	0	0.00	5	23.70	23.75	-5	2,330	-0.21%
2019/12/27	1	23.75	0	0.00	23.70	1	2,330	0.04%
2019/12/26	1	23.70	1	23.70	23.70	0	2,326	0.00%
2019/12/24	5	23.45	1	23.35	23.40	4	2,342	0.17%
2019/12/23	0	0.00	5	23.50	23.35	-5	2,359	-0.21%
2019/12/20	0	0.00	2	23.55	23.45	-2	2,375	-0.08%
2019/12/19	0	0.00	4	23.66	23.55	-4	2,383	-0.17%
2019/12/18	0	0.00	17	23.54	23.60	-17	2,351	-0.72%
2019/12/17	0	0.00	3	23.62	23.55	-3	2,387	-0.13%
2019/12/16	1	23.40	1	23.40	23.40	0	2,458	0.00%
2019/12/13	13	23.32	9	23.92	23.00	4	2,504	0.16%
2019/12/11	5	22.84	2	22.85	22.90	3	2,415	0.12%
2019/12/09	1	22.90	0	0.00	22.50	1	2,419	0.04%
2019/12/06	2	22.05	0	0.00	22.00	2	2,391	0.08%
2019/12/03	0	0.00	10	21.80	21.80	-10	2,651	-0.38%
2019/12/02	4	22.13	10	21.80	21.75	-6	2,703	-0.22%
2019/11/29	4	22.40	11	22.41	22.20	-7	2,703	-0.26%
2019/11/27	1	22.60	1	22.60	22.60	0	2,802	0.00%
2019/11/26	0.2	22.60	0	0.00	22.60	0.2	2,879	0.01%
2019/11/21	1	22.75	0	0.00	22.70	1	3,402	0.03%
2019/11/20	1	22.90	0	0.00	22.90	1	3,471	0.03%
2019/11/15	0.7	22.65	0	0.00	22.70	0.7	3,660	0.02%
2019/11/13	0	0.00	10	22.90	22.80	-10	3,783	-0.26%
2019/11/07	3	22.83	0	0.00	22.85	3	4,288	0.07%
2019/11/06	2	23.10	4	23.10	23.10	-2	4,492	-0.04%
2019/11/05	1	23.10	0	0.00	23.10	1	4,537	0.02%
2019/11/04	0.3	22.35	0	0.00	22.45	0.3	4,550	0.01%
2019/11/01	4	22.20	0	0.00	22.20	4	4,580	0.09%
2019/10/31	11	22.60	1	22.65	22.50	10	4,626	0.22%
2019/10/30	11	22.91	2	23.00	23.05	9	4,621	0.19%
2019/10/29	8.4	23.34	0	0.00	23.05	8.4	4,696	0.18%
2019/10/28	7	23.30	2	23.30	23.30	5	4,841	0.10%
2019/10/25	8	23.53	0	0.00	23.45	8	4,989	0.16%
2019/10/24	6	24.03	2	23.80	23.85	4	5,145	0.08%
2019/10/23	1	23.85	0	0.00	23.95	1	5,511	0.02%
2019/10/22	0	0.00	1	24.00	23.95	-1	5,525	-0.02%
2019/10/21	1	24.15	3	24.05	23.95	-2	5,553	-0.04%
2019/10/18	4	24.81	9	24.77	24.50	-5	5,544	-0.09%
2019/10/17	2	24.13	0	0.00	24.20	2	5,441	0.04%
2019/10/16	15	23.78	15	24.12	24.40	0	5,427	0.00%
2019/10/15	0	0.00	1	23.25	23.40	-1	5,354	-0.02%
2019/10/14	16	23.27	0	0.00	23.20	16	5,387	0.30%
2019/10/09	0	0.00	1	23.45	23.55	-1	5,408	-0.02%
2019/10/07	0	0.00	2	24.00	24.00	-2	5,413	-0.04%
2019/10/04	0	0.00	2	24.03	23.85	-2	5,417	-0.04%
2019/10/02	8	23.41	3	23.62	23.65	5	5,381	0.09%
2019/10/01	5	23.37	0	0.00	23.35	5	5,384	0.09%
2019/09/27	7	23.59	4	23.61	23.50	3	5,363	0.06%
2019/09/26	2	24.10	3	24.00	23.90	-1	5,338	-0.02%
2019/09/25	0	0.00	4	23.76	23.75	-4	5,326	-0.08%
2019/09/23	1	24.40	1	24.40	24.40	0	5,308	0.00%
2019/09/20	2	24.08	301	24.15	24.35	-299	5,316	-5.62%	大賣/鉅額交易
2019/09/19	1	24.10	43	24.19	24.15	-42	5,254	-0.80%
2019/09/18	14	24.95	14	24.84	24.85	0	5,157	0.00%
2019/09/17	19	24.99	25	25.09	25.15	-6	5,087	-0.12%
2019/09/12	0	0.00	1	24.80	24.85	-1	5,010	-0.02%
2019/09/11	1	24.55	2	24.80	24.65	-1	4,995	-0.02%
2019/09/10	155	24.77	0	0.00	24.75	155	4,970	3.12%	大買/鉅額交易
2019/09/09	50	24.82	10	24.90	24.65	40	4,934	0.81%
2019/09/06	10	24.72	0.2	24.50	24.60	9.9	4,866	0.20%
2019/09/05	8	24.86	3	24.92	25.05	5	4,808	0.10%
2019/09/04	1	24.45	0	0.00	24.30	1	4,680	0.02%
2019/09/03	0	0.00	5	24.60	24.55	-5	4,642	-0.11%
2019/09/02	5	24.80	0	0.00	24.65	5	4,630	0.11%
2019/08/30	6	24.98	18	24.62	24.50	-12	4,591	-0.26%
2019/08/29	6	24.40	4	24.54	24.50	2	4,523	0.04%
2019/08/28	250	24.80	215	25.28	24.80	35	4,445	0.79%	大買/大賣/
2019/08/27	25	24.77	12	24.87	25.00	13	4,189	0.31%
2019/08/23	2	24.25	2	24.43	24.15	0	4,017	0.00%
2019/08/22	152	24.23	6	24.28	24.30	146	3,947	3.70%	大買/鉅額交易
2019/08/21	2	23.95	2	23.85	23.90	0	3,842	0.00%
2019/08/20	3	24.05	2	23.70	23.75	1	3,787	0.03%
2019/08/19	2	24.15	2	24.20	23.95	0	3,732	0.00%
2019/08/16	57	23.96	4	24.05	24.00	53	3,679	1.44%
2019/08/15	18.1	23.60	5	23.65	23.90	13.1	3,581	0.37%
2019/08/13	5	23.67	1	23.50	23.25	4	3,417	0.12%
2019/08/12	6.4	24.56	4	24.54	24.40	2.4	3,258	0.07%
2019/08/08	0	0.00	31	23.80	23.95	-31	3,059	-1.01%
2019/08/07	4.2	23.16	6	23.00	23.10	-1.9	2,846	-0.06%
2019/08/05	4	22.58	0	0.00	22.65	4	2,760	0.14%
2019/08/02	0	0.00	12	22.33	22.50	-12	2,744	-0.44%
2019/08/01	1	23.05	2	22.50	22.90	-1	2,708	-0.04%
2019/07/31	12	22.84	2	22.55	22.90	10	2,698	0.37%
2019/07/30	2	22.85	2	22.70	22.60	0	2,631	0.00%
2019/07/29	4	22.80	3	22.95	22.95	1	2,515	0.04%
2019/07/26	2	22.13	17	22.48	22.40	-15	2,410	-0.62%
2019/07/25	17	21.99	11	22.12	21.90	6	2,313	0.26%
2019/07/23	1	20.50	3.4	20.54	20.55	-2.4	1,983	-0.12%
2019/07/19	0.3	20.75	0	0.00	20.85	0.3	2,233	0.01%
2019/07/18	0	0.00	1	20.55	20.45	-1	2,207	-0.05%
2019/07/17	0	0.00	1	20.90	20.90	-1	2,191	-0.05%
2019/07/15	3	20.60	4	20.75	20.90	-1	2,164	-0.05%
2019/07/12	0	0.00	1	20.30	20.25	-1	2,150	-0.05%
2019/07/05	0	0.00	1	20.20	20.20	-1	2,243	-0.04%
2019/07/04	1	19.85	13	19.93	19.85	-12	2,236	-0.54%
2019/07/01	1	20.20	1	20.15	20.15	0	2,299	0.00%
2019/06/28	0	0.00	10	19.75	19.85	-10	2,303	-0.43%
2019/06/20	1	19.50	0	0.00	19.50	1	2,380	0.04%
2019/06/17	0	0.00	1	19.25	19.25	-1	2,859	-0.03%
2019/06/13	1	19.65	0	0.00	19.55	1	2,980	0.03%
2019/06/12	2	19.30	3	19.28	19.35	-1	2,989	-0.03%
2019/06/05	1	19.10	0	0.00	19.10	1	3,097	0.03%
2019/06/03	0	0.00	2	18.90	18.95	-2	3,128	-0.06%
2019/05/31	3	19.13	3	19.20	19.20	0	3,120	0.00%
2019/05/30	2	18.35	2	18.80	18.85	0	3,105	0.00%
2019/05/22	0.2	18.00	0	0.00	17.90	0.2	3,466	0.01%
2019/05/17	0	0.00	10	18.00	17.70	-10	3,567	-0.28%
2019/05/15	10.4	18.01	10	18.20	18.20	0.4	3,561	0.01%
2019/05/13	2	17.95	0	0.00	18.00	2	3,545	0.06%
2019/05/08	11	19.70	0	0.00	19.70	11	3,471	0.32%
2019/05/06	0	0.00	4	19.95	19.90	-4	3,432	-0.12%
2019/05/03	2	20.70	5	20.60	20.65	-3	3,372	-0.09%
2019/05/02	7	20.61	5	20.60	20.65	2	3,314	0.06%
2019/04/26	2	20.50	16	20.37	20.35	-14	3,205	-0.44%
2019/04/25	17	20.86	2	20.83	20.55	15	3,170	0.47%
2019/04/23	0	0.00	6.2	19.81	19.90	-6.2	3,293	-0.19%
2019/04/22	8	20.17	0	0.00	20.00	8	3,424	0.23%
2019/04/19	1	19.70	1	19.80	19.70	0	3,462	0.00%
2019/04/17	3	19.87	0	0.00	20.05	3	3,613	0.08%
2019/04/15	1	19.55	5	19.65	19.70	-4	3,712	-0.11%
2019/04/10	5.1	20.15	0	0.00	20.15	5.1	3,670	0.14%
2019/04/09	0	0.00	19	20.32	20.25	-19	3,672	-0.52%
2019/04/03	1	20.15	32	20.15	20.15	-31	3,661	-0.85%
2019/04/02	3	19.95	0	0.00	20.05	3	3,646	0.08%
2019/04/01	1	20.25	1	20.45	20.00	0	3,629	0.00%
2019/03/29	0	0.00	5	19.85	19.80	-5	3,580	-0.14%
2019/03/28	0	0.00	13	19.78	19.80	-13	3,630	-0.36%
2019/03/27	21	19.97	7	19.80	19.80	14	3,640	0.38%
2019/03/25	4	19.65	0	0.00	19.70	4	3,641	0.11%
2019/03/22	1	19.80	0.6	19.85	19.90	0.4	3,661	0.01%
2019/03/21	18	20.80	19	20.92	20.60	-1	3,556	-0.03%
2019/03/20	6	20.25	14	20.46	20.60	-8	3,315	-0.24%
2019/03/19	15	19.80	16	19.85	19.85	-1	3,244	-0.03%
2019/03/18	16	19.59	8	19.75	19.75	8	3,269	0.24%
2019/03/15	40	19.10	0	0.00	19.30	40	3,228	1.24%
2019/03/13	5	19.75	5	19.35	19.35	0	3,285	0.00%
2019/03/05	1.1	19.30	0	0.00	19.30	1.1	3,564	0.03%
2019/03/04	3	19.40	0	0.00	19.50	3	3,557	0.08%
2019/02/26	4	19.10	4	18.95	18.95	0	3,517	0.00%
2019/02/25	3	19.45	5	19.30	19.35	-2	3,520	-0.06%
2019/02/22	17.3	18.91	13	19.05	19.20	4.3	3,538	0.12%
2019/02/21	1	18.75	10	18.50	18.45	-9	3,413	-0.26%
2019/02/20	2	18.15	3	18.12	18.35	-1	3,353	-0.03%
2019/02/19	6	17.94	1	18.00	17.95	5	3,316	0.15%
2019/02/18	1	17.70	0	0.00	17.60	1	3,320	0.03%
2019/02/15	0	0.00	1	18.25	17.80	-1	3,313	-0.03%
2019/02/14	8	18.06	5	18.15	18.05	3	3,320	0.09%
2019/02/12	6	18.11	20	18.15	18.15	-14	3,354	-0.42%
2019/01/28	0	0.00	5	17.75	17.75	-5	3,323	-0.15%
2019/01/24	0.1	17.60	0	0.00	17.55	0.1	3,418	0.00%
2019/01/22	0	0.00	11	17.51	17.50	-11	3,414	-0.32%
2019/01/21	0	0.00	2	17.98	17.90	-2	3,388	-0.06%
2019/01/18	0	0.00	12	18.08	18.20	-12	3,368	-0.36%
2019/01/17	3	17.90	20	18.00	17.90	-17	3,358	-0.51%
2019/01/16	14.1	18.49	3	18.37	18.35	11.1	3,303	0.34%
2019/01/15	6	18.16	43	18.21	18.35	-37	3,136	-1.18%
2019/01/14	36	18.05	1	18.10	18.15	35	2,912	1.20%
2019/01/11	40	18.05	0	0.00	17.90	40	2,773	1.44%
2019/01/10	2	17.88	7	17.84	17.90	-5	2,693	-0.19%
2019/01/09	11	18.17	11	18.03	18.35	0	2,634	0.00%
2019/01/08	7	18.04	2	18.05	17.60	5	2,495	0.20%
2019/01/07	21.2	17.44	1	17.70	17.65	20.2	2,410	0.84%
2019/01/04	0	0.00	1	16.80	16.80	-1	2,357	-0.04%
2019/01/03	10.2	16.85	0	0.00	16.65	10.2	2,368	0.43%
2019/01/02	0	0.00	12	16.65	16.65	-12	2,365	-0.51%
2018/12/25	4	16.50	0	0.00	16.50	4	2,325	0.17%
2018/12/24	0	0.00	1	16.65	16.80	-1	2,319	-0.04%
2018/12/21	12	16.30	3	16.25	16.25	9	2,315	0.39%
2018/12/17	1	17.45	0	0.00	17.10	1	2,190	0.05%
2018/12/12	0	0.00	16	17.18	17.20	-16	2,129	-0.75%
2018/12/11	14	17.15	5	17.20	17.10	9	2,087	0.43%
2018/12/10	1	16.95	1	16.75	16.75	0	2,024	0.00%
2018/12/07	5	16.80	11	16.89	17.00	-6	1,981	-0.30%
2018/12/05	2	17.70	0	0.00	17.25	2	1,902	0.11%
2018/12/04	11	17.10	13	17.20	17.20	-2	1,892	-0.11%
2018/12/03	11	16.55	5	16.55	16.80	6	1,879	0.32%
2018/11/30	0	0.00	10	16.55	15.95	-10	1,855	-0.54%
2018/11/29	7	16.39	0	0.00	16.30	7	1,738	0.40%
2018/11/28	5	16.05	0	0.00	16.10	5	1,690	0.30%
2018/11/26	0	0.00	13	15.47	15.50	-13	1,654	-0.79%
2018/11/23	0	0.00	3	15.70	15.40	-3	1,648	-0.18%
2018/11/22	5	16.00	0	0.00	15.70	5	1,642	0.30%
2018/11/15	10	15.30	2	15.25	15.30	8	1,536	0.52%
2018/11/13	12	14.78	0	0.00	14.90	12	1,518	0.79%
2018/11/08	0	0.00	2	14.70	14.80	-2	1,595	-0.13%
2018/11/05	0.1	14.20	0	0.00	14.30	0.1	1,773	0.01%
2018/11/01	1	14.00	1	14.20	14.20	0	1,807	0.00%
2018/10/31	1	13.60	0	0.00	13.60	1	1,837	0.05%
2018/10/26	1	13.40	0	0.00	13.35	1	1,913	0.05%
2018/10/25	2	13.70	0	0.00	13.65	2	1,910	0.10%
2018/10/23	0	0.00	3	14.52	14.30	-3	1,925	-0.16%
2018/10/19	0	0.00	22	13.92	14.50	-22	1,953	-1.13%
2018/10/18	0	0.00	1	14.10	14.10	-1	1,971	-0.05%
2018/10/16	0	0.00	2	13.95	13.80	-2	2,084	-0.10%
2018/10/05	0	0.00	19	15.68	15.60	-19	2,456	-0.77%
2018/10/04	5	16.10	0	0.00	16.20	5	2,466	0.20%
2018/10/03	1	16.05	0	0.00	16.00	1	2,486	0.04%
2018/10/01	0	0.00	15	16.35	16.40	-15	2,575	-0.58%
2018/09/27	0	0.00	1	16.10	16.25	-1	2,628	-0.04%
2018/09/25	0	0.00	1	15.85	15.80	-1	2,813	-0.04%
2018/09/21	0	0.00	5	15.60	15.60	-5	2,850	-0.18%
2018/09/20	0	0.00	4	15.95	15.50	-4	2,898	-0.14%
2018/09/19	1	15.85	0	0.00	15.85	1	2,904	0.03%
2018/09/18	0	0.00	1	15.80	15.75	-1	2,896	-0.03%
2018/09/17	0	0.00	3	15.65	15.70	-3	2,894	-0.10%
2018/09/14	4	15.50	0	0.00	15.55	4	2,901	0.14%
2018/09/10	14	15.20	6	15.50	14.80	8	2,985	0.27%
2018/09/07	2	15.60	0	0.00	15.40	2	2,976	0.07%
2018/09/06	28	16.29	0	0.00	16.00	28	2,944	0.95%
2018/09/05	0	0.00	15	17.05	16.65	-15	2,909	-0.52%
2018/09/04	6	17.75	0	0.00	17.35	6	2,899	0.21%
2018/08/27	15	17.52	1	17.70	17.65	14	3,079	0.45%
2018/08/16	3	16.82	17	16.92	16.80	-14	3,223	-0.43%
2018/08/14	1	17.75	0	0.00	17.80	1	3,162	0.03%
2018/08/13	0	0.00	22	18.28	17.80	-22	3,148	-0.70%
2018/08/10	3	19.35	0	0.00	19.30	3	3,056	0.10%
2018/08/08	17	19.61	10	19.60	19.40	7	3,124	0.22%
2018/08/07	0	0.00	10	20.55	19.85	-10	3,083	-0.32%
2018/08/02	12	20.65	0	0.00	20.60	12	2,990	0.40%
2018/08/01	0	0.00	12	21.25	21.20	-12	2,954	-0.41%
2018/07/31	11	21.20	0	0.00	21.20	11	2,985	0.37%
2018/07/30	0	0.00	1	21.55	21.25	-1	2,983	-0.03%
2018/07/25	6	21.39	0	0.00	21.20	6	2,977	0.20%
2018/07/23	13	20.84	0	0.00	20.90	13	2,939	0.44%
2018/07/20	0	0.00	3	22.50	22.45	-3	2,879	-0.10%
2018/07/18	0	0.00	14	22.80	23.00	-14	2,858	-0.49%
2018/07/16	0	0.00	3	22.20	22.10	-3	2,825	-0.11%
2018/07/09	2	21.85	0	0.00	21.85	2	2,850	0.07%
2018/07/04	0	0.00	5	22.24	22.15	-5	2,974	-0.17%
2018/06/27	0	0.00	0.9	20.90	20.80	-0.9	2,873	-0.03%
2018/06/21	1	21.00	0	0.00	21.00	1	3,077	0.03%
2018/06/20	1	21.30	5	21.35	21.20	-4	3,100	-0.13%
2018/06/19	1	22.00	1	21.60	21.60	0	3,094	0.00%
2018/06/12	0	0.00	5	21.35	21.75	-5	3,121	-0.16%
2018/06/08	0	0.00	3	21.45	21.35	-3	3,112	-0.10%
2018/06/06	0	0.00	4	21.90	21.90	-4	3,152	-0.13%
2018/06/05	0	0.00	11	21.95	21.80	-11	3,179	-0.35%
2018/06/04	19	22.04	1	22.00	21.95	18	3,398	0.53%
2018/06/01	25	21.89	0	0.00	21.90	25	3,347	0.75%
2018/05/31	2	21.20	0	0.00	21.45	2	3,259	0.06%
2018/05/29	0	0.00	6	21.25	21.10	-6	3,290	-0.18%
2018/05/28	8	21.08	0	0.00	21.20	8	3,286	0.24%
2018/05/22	10	20.75	0	0.00	20.60	10	3,346	0.30%
2018/05/17	3	20.33	1	20.20	20.20	2	3,403	0.06%
2018/05/14	1	19.35	20	19.25	19.30	-19	3,557	-0.53%
2018/04/27	5	20.00	0	0.00	19.95	5	4,512	0.11%
2018/04/24	1	20.00	10	20.10	20.00	-9	4,969	-0.18%
2018/04/23	1	21.05	10	21.45	20.70	-9	4,979	-0.18%
2018/04/19	0	0.00	6	22.18	22.05	-6	5,001	-0.12%
2018/04/18	1	22.35	1	22.20	22.20	0	5,044	0.00%
2018/04/17	2	22.55	0	0.00	22.40	2	5,106	0.04%
2018/04/13	0	0.00	1	22.70	22.65	-1	5,729	-0.02%
2018/04/12	0	0.00	26	22.22	23.00	-26	5,955	-0.44%
2018/04/11	8	22.45	10	22.45	22.30	-2	6,395	-0.03%
2018/04/09	1	23.20	0	0.00	23.00	1	6,656	0.02%
2018/03/30	2	23.45	0	0.00	23.50	2	7,009	0.03%
2018/03/28	6	23.41	0	0.00	23.35	6	7,066	0.08%
2018/03/27	0	0.00	1	23.70	23.55	-1	7,227	-0.01%
2018/03/26	20	23.75	0	0.00	23.50	20	7,231	0.28%
2018/03/22	10	24.30	2	24.15	24.35	8	7,170	0.11%
2018/03/21	13	24.10	1	24.10	24.10	12	7,235	0.17%
2018/03/20	0	0.00	0.1	24.15	24.10	-0.1	7,300	0.00%
2018/03/12	7	24.64	1	24.55	24.55	6	7,371	0.08%
2018/03/09	1	25.10	0	0.00	25.10	1	7,347	0.01%
2018/03/08	9	25.57	7	25.50	25.00	2	7,432	0.03%
2018/03/07	23	25.02	21	24.79	24.65	2	7,411	0.03%
2018/03/06	1	24.90	0	0.00	24.75	1	7,929	0.01%
2018/03/05	0	0.00	10	25.05	24.70	-10	8,122	-0.12%
2018/03/02	0	0.00	5	24.90	25.00	-5	8,190	-0.06%
2018/03/01	1	24.70	0	0.00	25.00	1	8,451	0.01%
2018/02/22	3	24.55	0	0.00	24.60	3	9,325	0.03%
2018/02/21	0	0.00	3	24.48	24.55	-3	9,355	-0.03%
2018/02/12	10	23.69	2	23.70	23.55	8	9,391	0.09%
2018/02/09	0	0.00	1	24.15	24.10	-1	9,353	-0.01%
2018/02/08	2	24.18	0	0.00	24.20	2	9,334	0.02%
2018/02/07	1	24.95	0	0.00	24.60	1	9,335	0.01%
2018/02/06	0	0.00	2	25.00	24.15	-2	9,325	-0.02%
2018/02/05	6	25.23	6	25.20	25.30	0	9,188	0.00%
2018/02/02	10	25.95	5	25.85	25.60	5	9,169	0.05%
2018/02/01	6	26.11	7	26.04	25.85	-1	9,251	-0.01%
2018/01/31	8	26.24	7	26.11	26.25	1	9,437	0.01%
2018/01/30	32	25.98	5	25.94	25.70	27	9,524	0.28%
2018/01/29	25	25.60	0	0.00	25.55	25	9,418	0.27%
2018/01/26	0	0.00	5	25.15	25.15	-5	9,413	-0.05%
2018/01/25	3	25.40	0	0.00	25.30	3	9,443	0.03%
2018/01/24	8	25.81	1	25.90	25.70	7	9,427	0.07%
2018/01/23	4	26.56	16	26.03	25.70	-12	9,402	-0.13%
2018/01/22	24	25.82	26	26.15	26.35	-2	9,082	-0.02%
2018/01/18	1	25.40	4	25.35	25.35	-3	8,796	-0.03%
2018/01/17	7	25.53	0	0.00	25.40	7	8,787	0.08%
2018/01/16	0	0.00	2	25.50	25.55	-2	8,741	-0.02%
2018/01/12	5	25.55	0.1	25.30	25.30	4.9	8,675	0.06%
2018/01/11	1	25.55	10	25.45	25.25	-9	8,644	-0.10%
2018/01/10	3	25.88	1	26.05	25.80	2	8,592	0.02%
2018/01/09	0	0.00	7	26.02	26.50	-7	8,344	-0.08%
2018/01/08	9	25.92	11	25.78	25.35	-2	8,085	-0.02%
2018/01/05	118	25.46	119	25.65	25.75	-1	7,868	-0.01%	大買/大賣/
2018/01/04	4	25.15	3	25.00	25.15	1	7,473	0.01%