正文 (4906)-元富-桃園券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.45
漲跌
▲0.45
漲幅
+1.29%
成交量
1,348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:14:30

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

正文 (4906)籌碼相關－元富-桃園券商分點個股進出

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-桃園券商分點個股進出
元富-桃園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
2024/11/20	1.1	35.20	1	35.20	35.00	0.1	5,263	0.00%
2024/11/19	0.1	35.30	0	0.00	35.35	0.1	5,528	0.00%
2024/11/18	0	35.35	0	0.00	34.65	0	5,626	0.00%
2024/11/14	0	35.85	0	0.00	35.50	0	6,041	0.00%
2024/11/13	2	36.25	0	0.00	35.95	2	6,068	0.03%
2024/11/12	1	35.75	0	0.00	35.80	1	6,106	0.02%
2024/11/11	0.1	35.50	0	0.00	35.45	0.1	6,139	0.00%
2024/11/08	4	37.00	0	0.00	36.10	4	6,207	0.07%
2024/11/07	4	37.35	6	37.43	37.45	-2	6,205	-0.03%
2024/11/05	0	36.80	0	0.00	36.10	0	6,233	0.00%
2024/11/01	0	0.00	1	35.50	35.85	-1	6,544	-0.02%
2024/10/30	0	35.65	0	0.00	35.55	0	6,605	0.00%
2024/10/29	2.1	35.82	0	0.00	35.85	2.1	6,752	0.03%
2024/10/28	1	36.56	1	36.90	36.50	0	6,811	0.00%
2024/10/25	0	37.00	0	0.00	36.65	0	6,912	0.00%
2024/10/23	1	36.90	1	37.10	37.10	0	7,139	0.00%
2024/10/22	2	37.05	1	36.90	37.15	1	7,342	0.01%
2024/10/21	1	36.60	0	0.00	37.00	1	7,589	0.01%
2024/10/17	0	36.95	2	37.30	36.70	-2	8,475	-0.02%
2024/10/15	2	36.80	0	0.00	36.25	2	9,745	0.02%
2024/10/14	2.9	36.53	0	0.00	36.95	2.9	9,846	0.03%
2024/10/11	1.1	36.27	2	36.65	36.15	-0.9	10,022	-0.01%
2024/10/09	3	38.45	1	38.20	38.05	2	10,254	0.02%
2024/10/08	0	38.05	0	0.00	37.85	0	10,677	0.00%
2024/10/07	4	38.76	1	38.90	38.75	3	11,313	0.03%
2024/10/04	0	38.40	1	38.15	38.15	-1	11,749	-0.01%
2024/10/01	6	38.57	5	38.44	38.60	1	11,972	0.01%
2024/09/30	1	38.69	6	38.80	38.35	-5	12,181	-0.04%
2024/09/27	0	0.00	3	40.03	39.40	-3	12,823	-0.02%
2024/09/26	2	41.15	0	0.00	39.95	2	13,932	0.01%
2024/09/25	2	40.43	5	40.40	40.40	-3	13,940	-0.02%
2024/09/24	0	0.00	3	40.00	39.90	-3	13,942	-0.02%
2024/09/23	0	0.00	1	40.35	40.20	-1	13,964	-0.01%
2024/09/20	7	41.63	6	40.53	40.50	1	14,079	0.01%
2024/09/19	2.1	40.90	6	40.78	40.80	-4	14,123	-0.03%
2024/09/18	2	41.73	2	41.18	40.85	0	14,161	0.00%
2024/09/16	0	0.00	6	42.34	41.90	-6	14,162	-0.04%
2024/09/13	2.2	40.44	1	40.70	40.40	1.2	14,045	0.01%
2024/09/12	2	39.05	1	39.10	39.05	1	14,037	0.01%
2024/09/11	1	39.05	2	38.40	38.35	-1	14,124	-0.01%
2024/09/10	1	40.35	1	40.20	39.10	0	14,167	0.00%
2024/09/09	0	0.00	1	39.05	39.95	-1	14,255	-0.01%
2024/09/06	3	39.40	0	0.00	39.50	3	14,386	0.02%
2024/09/05	7.1	41.33	6	40.08	39.50	1.1	14,642	0.01%
2024/09/04	6	41.18	3	40.75	40.85	3	14,752	0.02%
2024/09/03	9	43.63	8	42.94	42.70	1	14,838	0.01%
2024/09/02	8	43.39	7	43.24	42.85	1	14,807	0.01%
2024/08/30	5	43.09	4	42.70	42.30	1	14,724	0.01%
2024/08/29	3	42.75	11	43.06	43.05	-8	14,816	-0.05%
2024/08/28	9	42.93	8	42.86	42.85	1	14,827	0.01%
2024/08/27	6	42.60	5	42.86	42.90	1	14,992	0.01%
2024/08/26	10	42.63	6	42.53	42.45	4	15,190	0.03%
2024/08/23	12	42.37	6	42.63	42.60	6	15,315	0.04%
2024/08/22	7	42.31	8	42.43	42.20	-1	15,511	-0.01%
2024/08/21	7.1	42.04	3	42.28	42.25	4.1	15,930	0.03%
2024/08/20	6	41.55	7	41.32	41.10	-1	15,710	-0.01%
2024/08/19	15.1	41.06	10	41.17	41.20	5.1	15,663	0.03%
2024/08/16	3	38.15	6	39.91	40.10	-3	15,746	-0.02%
2024/08/15	4	38.26	3	37.55	37.50	1	15,577	0.01%
2024/08/14	5	38.42	4	38.18	38.15	1	15,865	0.01%
2024/08/13	4	38.14	4	38.48	38.25	0	15,846	0.00%
2024/08/12	4	38.49	4	37.80	37.90	0	15,803	0.00%
2024/08/09	3	39.33	5	38.79	38.50	-2	15,715	-0.01%
2024/08/08	8	38.78	3	38.67	38.50	5	15,647	0.03%
2024/08/07	2	38.65	2	39.30	39.20	0	15,622	0.00%
2024/08/06	3	37.22	2	38.00	37.75	1	15,532	0.01%
2024/08/05	4.1	37.81	0	0.00	37.50	4.1	15,367	0.03%
2024/08/02	0	0.00	11.2	42.65	41.65	-11.2	15,212	-0.07%
2024/08/01	11.2	43.79	0	0.00	44.00	11.2	15,144	0.07%
2024/07/31	4	42.64	5	42.43	42.55	-1	14,978	-0.01%
2024/07/30	5	41.47	5	42.39	42.95	0	14,908	0.00%
2024/07/29	4	42.55	4	41.25	41.10	0	14,790	0.00%
2024/07/26	0	0.00	1	41.95	42.45	-1	14,669	-0.01%
2024/07/22	5.1	41.52	2	41.55	41.30	3.1	14,346	0.02%
2024/07/18	28.1	44.88	27	44.97	44.00	1.1	13,700	0.01%
2024/07/17	33.1	44.74	41	44.01	43.50	-8	13,161	-0.06%
2024/07/16	34	44.31	51	45.10	45.80	-17	12,452	-0.14%
2024/07/15	3.1	41.88	21	41.84	41.65	-18	11,813	-0.15%
2024/07/12	12.1	42.61	1	42.05	42.45	11.1	11,688	0.09%
2024/07/11	22	43.45	3	43.15	43.55	19	11,503	0.17%
2024/07/10	0.1	41.35	21	42.78	42.45	-21	11,254	-0.19%
2024/07/09	19.2	42.23	17.5	42.11	40.95	1.7	10,835	0.02%
2024/07/08	33.1	41.23	21	40.92	41.00	12.1	10,171	0.12%
2024/07/05	4	40.03	10	40.12	39.80	-6	9,743	-0.06%
2024/07/04	11	39.20	15	39.07	39.35	-4	9,578	-0.04%
2024/07/03	11	40.29	3	39.83	39.80	8	9,408	0.09%
2024/07/02	1	39.60	47	40.41	40.60	-46	8,719	-0.53%
2024/07/01	1	36.85	0	0.00	36.95	1	7,594	0.01%
2024/06/28	1	37.20	0	0.00	36.80	1	7,598	0.01%
2024/06/27	2	37.10	0	0.00	36.85	2	7,572	0.03%
2024/06/26	2	36.60	0	0.00	36.80	2	7,530	0.03%
2024/06/21	7	38.43	11	38.09	38.40	-4	7,387	-0.05%
2024/06/20	0	0.00	3	38.30	38.35	-3	7,338	-0.04%
2024/06/19	11	38.14	0	0.00	37.90	11	7,330	0.15%
2024/06/18	10	38.63	6	38.20	37.85	4	7,294	0.05%
2024/06/17	0	0.00	2	38.25	38.60	-2	7,249	-0.03%
2024/06/14	0	0.00	2	38.70	38.55	-2	7,214	-0.03%
2024/06/13	3	38.75	2	38.58	38.05	1	7,129	0.01%
2024/06/12	10	38.61	3	38.73	38.80	7	7,069	0.10%
2024/06/11	9	38.38	1	38.40	38.25	8	6,908	0.12%
2024/06/07	1	38.20	3	38.12	38.20	-2	6,747	-0.03%
2024/06/05	12	38.11	0	0.00	37.80	12	6,419	0.19%
2024/06/04	1	37.95	6	38.39	38.05	-5	6,414	-0.08%
2024/06/03	1	37.40	0	0.00	37.70	1	6,453	0.02%
2024/05/31	1	37.45	2	37.88	37.00	-1	6,649	-0.02%
2024/05/30	17	38.50	22	38.31	38.00	-5	7,831	-0.06%
2024/05/29	4	38.45	5	38.11	38.00	-1	8,025	-0.01%
2024/05/28	10.1	37.96	7.5	38.04	37.95	2.6	7,758	0.03%
2024/05/27	8	37.31	5.5	37.01	37.35	2.6	7,378	0.03%
2024/05/24	0	0.00	4	35.26	35.35	-4	6,845	-0.06%
2024/05/23	0	0.00	1.2	35.37	35.00	-1.2	6,842	-0.02%
2024/05/22	1.1	35.53	13.1	35.51	35.40	-12.1	6,864	-0.18%
2024/05/21	1	35.00	52	35.10	35.20	-51	6,687	-0.76%
2024/05/20	4.1	35.42	1	34.60	35.50	3.1	6,642	0.05%
2024/05/16	0	0.00	1	34.10	34.15	-1	6,340	-0.02%
2024/05/13	0	0.00	1	33.90	33.90	-1	6,420	-0.02%
2024/05/09	1	33.50	0	0.00	33.30	1	6,780	0.01%
2024/05/08	0	0.00	2	33.70	33.75	-2	6,787	-0.03%
2024/05/07	3	33.05	0	0.00	33.15	3	6,815	0.04%
2024/05/06	0	0.00	0	33.60	33.55	0	6,878	0.00%
2024/05/03	0	0.00	1	33.35	33.30	-1	6,909	-0.01%
2024/05/02	0.1	33.20	0	0.00	33.20	0.1	6,941	0.00%
2024/04/19	1	32.60	0	0.00	32.20	1	7,766	0.01%
2024/04/16	4	33.06	0	0.00	32.70	4	7,740	0.05%
2024/04/15	0	0.00	5	34.15	34.10	-5	7,693	-0.06%
2024/04/12	0	0.00	5	34.60	34.55	-5	7,674	-0.07%
2024/04/10	0	0.00	10	34.60	34.70	-10	7,709	-0.13%
2024/04/09	0	0.00	3	34.05	34.05	-3	7,659	-0.04%
2024/04/08	0	0.00	0	34.00	34.05	0	7,608	0.00%
2024/04/02	1	34.05	0	0.00	34.10	1	7,621	0.01%
2024/03/28	50	34.35	2	34.30	34.20	48	7,639	0.63%
2024/03/27	3	34.58	2	34.55	34.40	1	7,680	0.01%
2024/03/26	1.1	34.47	0	0.00	34.40	1.1	7,678	0.01%
2024/03/25	0	0.00	10	35.23	35.30	-10	7,627	-0.13%
2024/03/22	0	35.25	2	35.15	35.10	-2	7,653	-0.03%
2024/03/21	2	34.93	0	0.00	34.80	2	7,663	0.03%
2024/03/20	7	35.35	0	0.00	34.90	7	7,731	0.09%
2024/03/19	5	35.00	1	35.25	35.00	4	7,974	0.05%
2024/03/18	3	34.85	1	34.60	35.10	2	8,333	0.02%
2024/03/15	3	34.43	4	34.54	34.30	-1	8,602	-0.01%
2024/03/13	1	35.75	1	35.65	35.65	0	8,912	0.00%
2024/03/12	0	0.00	1	36.20	36.15	-1	8,880	-0.01%
2024/03/08	4	36.23	1	36.70	35.95	3	8,713	0.03%
2024/03/07	9.1	37.23	8	36.90	36.80	1.1	8,577	0.01%
2024/03/06	2	38.57	1	38.60	38.35	1	8,253	0.01%
2024/03/05	62.1	39.88	40	39.53	39.50	22.1	7,969	0.28%
2024/03/04	1	37.85	15.1	38.43	38.70	-14.1	6,493	-0.22%
2024/03/01	1	35.30	10	35.30	35.20	-9	5,983	-0.15%
2024/02/27	2	35.60	1	35.55	35.25	1	5,974	0.02%
2024/02/23	7	35.85	0	0.00	35.90	7	5,955	0.12%
2024/02/22	2	36.00	27	36.39	36.35	-25	6,002	-0.42%
2024/02/21	1	36.00	0	0.00	36.05	1	5,965	0.02%
2024/02/20	1	35.70	1	35.90	35.65	0	5,938	0.00%
2024/02/19	0	0.00	7	35.93	35.95	-7	5,940	-0.12%
2024/02/16	1	35.55	0	0.00	35.65	1	5,922	0.02%
2024/02/05	1	35.20	0	0.00	35.10	1	5,887	0.02%
2024/02/02	33	36.40	2	35.90	36.00	31	5,862	0.53%
2024/02/01	16	36.19	1.1	36.30	36.20	14.9	5,732	0.26%
2024/01/31	0	0.00	1	35.35	35.60	-1	5,626	-0.02%
2024/01/30	0	0.00	2	35.50	35.75	-2	5,649	-0.04%
2024/01/29	1	35.75	1	35.85	35.80	0	5,636	0.00%
2024/01/26	1	35.60	0	0.00	35.00	1	5,682	0.02%
2024/01/25	1	35.45	1.1	35.68	35.60	-0.1	5,729	0.00%
2024/01/24	3	35.95	0	0.00	35.80	3	5,703	0.05%
2024/01/23	0	0.00	1	35.85	35.90	-1	5,671	-0.02%
2024/01/22	2	35.95	1	36.00	35.85	1	5,625	0.02%
2024/01/19	0	0.00	1.1	34.90	34.80	-1.1	5,467	-0.02%
2024/01/17	0	35.21	0	0.00	35.35	0	5,398	0.00%
2024/01/16	4.1	35.24	3	35.85	36.00	1.1	5,340	0.02%
2024/01/15	11	34.94	1	34.50	35.00	10	5,112	0.20%
2024/01/12	1	33.50	2	33.60	33.50	-1	5,002	-0.02%
2024/01/11	0	0.00	1	33.80	33.75	-1	5,018	-0.02%
2024/01/10	3	33.37	2	33.35	33.45	1	5,067	0.02%
2024/01/09	1.1	33.56	41	33.19	33.25	-39.9	5,131	-0.78%
2024/01/08	1	33.75	2	33.83	33.75	-1	5,171	-0.02%
2024/01/05	11	33.71	0	0.00	33.65	11	5,213	0.21%
2024/01/04	2	33.95	4	33.89	33.85	-2	5,268	-0.04%
2024/01/03	1	34.25	0	0.00	34.15	1	5,289	0.02%
2024/01/02	1	34.50	2	34.80	34.70	-1	5,278	-0.02%
2023/12/29	1	34.55	0	0.00	34.50	1	5,341	0.02%
2023/12/28	3	34.73	2	34.88	34.80	1	5,364	0.02%
2023/12/27	21	34.55	0	0.00	34.55	21	5,396	0.39%
2023/12/25	1	35.40	0	0.00	34.60	1	5,548	0.02%
2023/12/22	11	35.35	1	35.70	35.55	10	5,530	0.18%
2023/12/21	1	35.65	0	0.00	35.60	1	5,535	0.02%
2023/12/20	12	35.78	1.2	35.97	35.95	10.8	5,661	0.19%
2023/12/19	0.1	35.45	2.2	35.41	35.60	-2.1	5,672	-0.04%
2023/12/18	0.1	36.26	0	0.00	35.80	0.1	5,740	0.00%
2023/12/15	5	36.37	4.1	36.37	36.20	0.9	5,810	0.02%
2023/12/14	4	37.04	14.1	36.98	36.90	-10.1	5,830	-0.17%
2023/12/13	33.1	36.30	30	36.69	36.35	3.1	5,593	0.05%
2023/12/12	0	0.00	13	35.62	35.75	-13	5,399	-0.24%
2023/12/11	8	34.44	3	34.17	34.30	5	5,452	0.09%
2023/12/08	23	35.60	13	35.28	35.70	10	5,430	0.18%
2023/12/01	0	0.00	14	34.20	34.10	-14	6,234	-0.22%
2023/11/30	0	0.00	2	34.20	34.05	-2	6,330	-0.03%
2023/11/29	1	34.30	0	0.00	34.20	1	6,567	0.02%
2023/11/28	2.1	33.97	0	0.00	34.40	2.1	6,905	0.03%
2023/11/24	0	0.00	1	34.30	34.10	-1	7,301	-0.01%
2023/11/22	1	34.15	0	0.00	34.65	1	8,732	0.01%
2023/11/21	1	34.75	3	34.97	34.60	-2	9,605	-0.02%
2023/11/17	0	0.00	1	33.50	33.45	-1	10,412	-0.01%
2023/11/13	0	0.00	1	32.70	32.75	-1	11,342	-0.01%
2023/11/10	2	32.70	2	32.68	32.70	0	11,360	0.00%
2023/11/09	9	33.11	0	0.00	32.90	9	11,392	0.08%
2023/11/07	1	33.45	0	0.00	33.45	1	11,416	0.01%
2023/11/06	4	33.90	0	0.00	33.90	4	11,542	0.03%
2023/11/03	4	34.50	2.7	34.32	34.25	1.3	11,956	0.01%
2023/11/01	0.1	32.40	0	0.00	32.60	0.1	12,043	0.00%
2023/10/31	0	0.00	2	32.60	32.60	-2	12,232	-0.02%
2023/10/25	3	34.10	1	33.75	33.70	2	12,669	0.02%
2023/10/24	3	33.50	2	33.88	34.00	1	12,726	0.01%
2023/10/23	1	33.35	0	0.00	33.25	1	12,772	0.01%
2023/10/18	0	0.00	1.1	33.63	33.45	-1.1	13,018	-0.01%
2023/10/17	2	34.95	0	0.00	33.85	2	13,017	0.02%
2023/10/16	3	34.77	5	34.78	34.60	-2	13,098	-0.02%
2023/10/13	4	35.55	0.5	35.50	35.35	3.5	13,160	0.03%
2023/10/11	3.5	36.15	0	0.00	36.00	3.5	13,271	0.03%
2023/10/05	0.1	37.43	0	0.00	37.00	0.1	13,382	0.00%
2023/10/04	1	36.55	0	0.00	36.60	1	13,391	0.01%
2023/10/03	0	0.00	10	37.25	37.15	-10	13,538	-0.07%
2023/10/02	6.1	37.85	4	37.15	37.85	2.1	13,683	0.02%
2023/09/28	2	36.65	0	0.00	36.45	2	13,866	0.01%
2023/09/27	2	36.50	0	0.00	36.70	2	14,035	0.01%
2023/09/26	2	37.68	1	37.30	37.25	1	14,314	0.01%
2023/09/25	2	37.35	16	37.53	37.60	-14	14,810	-0.09%
2023/09/22	1	35.95	0	0.00	36.05	1	15,164	0.01%
2023/09/21	2	35.70	5	36.13	35.65	-3	15,371	-0.02%
2023/09/20	6	36.93	4	36.74	36.60	2	15,626	0.01%
2023/09/19	5.1	37.96	9	37.56	37.35	-3.9	15,530	-0.03%
2023/09/18	2.1	37.12	6	37.32	37.10	-3.9	15,394	-0.03%
2023/09/15	26.2	37.79	36	37.36	37.05	-9.8	15,333	-0.06%
2023/09/14	4.1	38.25	7	38.21	38.05	-2.9	15,132	-0.02%
2023/09/13	12.1	37.60	22	37.58	37.70	-9.9	14,807	-0.07%
2023/09/12	6.1	37.41	9	37.23	37.45	-2.9	14,717	-0.02%
2023/09/11	1.1	36.54	2	36.58	36.25	-1	14,568	-0.01%
2023/09/08	6	36.68	4	36.70	37.00	2	14,723	0.01%
2023/09/07	49	37.26	43	37.15	37.05	6	14,692	0.04%
2023/09/06	29.1	37.63	44	37.81	37.95	-15	14,398	-0.10%
2023/09/05	10.1	36.40	1	36.40	36.50	9.1	13,995	0.07%
2023/09/04	14	35.95	28.9	36.23	36.20	-14.9	13,935	-0.11%
2023/09/01	35.1	37.50	29	37.28	37.05	6.1	13,756	0.04%
2023/08/31	20.1	37.08	26	37.00	37.30	-5.9	13,628	-0.04%
2023/08/30	8.1	36.70	9	36.86	36.95	-0.9	13,760	-0.01%
2023/08/29	7.6	36.17	11	35.97	36.25	-3.4	13,590	-0.03%
2023/08/28	25.5	37.03	28.2	36.86	35.90	-2.7	13,326	-0.02%
2023/08/25	44	36.83	11	37.31	37.50	33	12,166	0.27%
2023/08/24	11	36.03	25	35.75	35.40	-14	11,315	-0.12%
2023/08/23	44	35.42	28	35.39	35.55	16	10,998	0.15%
2023/08/22	23.1	34.40	23	34.09	34.30	0.1	10,496	0.00%
2023/08/21	20	34.47	5	34.07	34.50	15	10,182	0.15%
2023/08/18	0	0.00	6	33.23	32.95	-6	9,725	-0.06%
2023/08/17	0	0.00	2	33.65	33.65	-2	9,639	-0.02%
2023/08/15	1	33.25	0	0.00	33.25	1	9,564	0.01%
2023/08/14	1	32.65	0	0.00	32.65	1	9,629	0.01%
2023/08/11	3	32.75	2	33.10	32.65	1	9,575	0.01%
2023/08/10	1	33.65	1	33.30	33.35	0	9,491	0.00%
2023/08/09	4	34.15	6	33.88	33.55	-2	9,344	-0.02%
2023/08/08	1	33.55	0	0.00	33.15	1	8,915	0.01%
2023/08/07	3	33.23	0	0.00	33.45	3	8,858	0.03%
2023/08/04	10	32.63	3	32.70	32.90	7	8,737	0.08%
2023/08/02	0	0.00	10	31.90	31.40	-10	8,557	-0.12%
2023/07/31	10	32.62	0	0.00	32.10	10	8,343	0.12%
2023/07/28	2	31.65	0	0.00	31.50	2	8,268	0.02%
2023/07/27	2	32.05	2	31.85	31.80	0	8,260	0.00%
2023/07/26	0	0.00	2	31.85	31.35	-2	8,211	-0.02%
2023/07/25	0	0.00	1	31.90	31.90	-1	8,170	-0.01%
2023/07/24	2	31.90	2	31.50	31.55	0	8,024	0.00%
2023/07/21	0	0.00	1	31.35	31.40	-1	7,964	-0.01%
2023/07/20	0	0.00	4	32.13	32.05	-4	7,937	-0.05%
2023/07/18	2	32.40	2	32.45	32.25	0	7,838	0.00%
2023/07/17	3	33.70	0	0.00	33.35	3	7,735	0.04%
2023/07/14	1	32.60	1	32.40	32.75	0	7,654	0.00%
2023/07/13	2	32.80	6	33.20	32.55	-4	7,621	-0.05%
2023/07/12	1	32.60	9	32.09	32.10	-8	7,580	-0.11%
2023/07/11	4	32.35	0	0.00	32.40	4	7,560	0.05%
2023/07/10	3	32.50	10	32.63	32.80	-7	7,535	-0.09%
2023/07/07	5	33.66	5	33.53	33.55	0	7,398	0.00%
2023/07/06	10	33.84	3	34.02	33.65	7	7,318	0.10%
2023/07/05	6	33.36	5	33.43	33.15	1	6,999	0.01%
2023/07/04	4	33.36	0	0.00	33.40	4	6,832	0.06%
2023/07/03	15	34.03	12	34.28	34.45	3	6,528	0.05%
2023/06/30	16	32.75	22	32.93	33.05	-6	5,960	-0.10%
2023/06/29	0	0.00	5	31.85	31.50	-5	5,502	-0.09%
2023/06/28	59	31.26	63	31.45	31.25	-4	5,288	-0.08%
2023/06/27	4	30.00	0	0.00	29.80	4	4,964	0.08%
2023/06/26	1	30.05	0	0.00	30.05	1	5,017	0.02%
2023/06/20	0	0.00	1	30.20	30.15	-1	5,100	-0.02%
2023/06/19	1	30.15	0	0.00	30.05	1	5,111	0.02%
2023/06/16	4	30.63	0	0.00	30.50	4	5,096	0.08%
2023/06/14	9	31.27	6	31.35	31.40	3	4,996	0.06%
2023/06/13	1	31.55	1	31.50	31.50	0	4,718	0.00%
2023/06/09	0	0.00	1	31.50	31.80	-1	4,657	-0.02%
2023/06/08	2	31.20	2	31.55	31.15	0	4,632	0.00%
2023/06/07	0	0.00	6	31.60	31.65	-6	4,632	-0.13%
2023/06/06	14	32.03	4	32.26	32.00	10	4,564	0.22%
2023/06/05	5.1	33.21	0	0.00	33.45	5.1	4,354	0.12%
2023/06/02	0	0.00	21	31.50	31.55	-21	4,016	-0.52%
2023/05/31	0	0.00	13	31.61	31.40	-13	3,966	-0.33%
2023/05/29	4	31.20	0	0.00	31.40	4	3,868	0.10%
2023/05/26	0	0.00	43	30.55	30.30	-43	3,712	-1.16%
2023/05/25	0	0.00	10	30.68	30.50	-10	3,701	-0.27%
2023/05/24	0	0.00	32	30.66	30.65	-32	3,684	-0.87%
2023/05/23	0	0.00	30	30.69	30.65	-30	3,670	-0.82%
2023/05/22	0	0.00	15	30.47	30.50	-15	3,637	-0.41%
2023/05/19	45	30.13	11	30.03	30.05	34	3,618	0.94%
2023/05/18	13	30.38	23	30.38	30.40	-10	3,581	-0.28%
2023/05/12	0	0.00	2	30.25	30.15	-2	3,387	-0.06%
2023/05/10	0	0.00	20	30.48	30.25	-20	3,319	-0.60%
2023/05/09	0	0.00	1	29.75	29.90	-1	3,249	-0.03%
2023/05/08	12	29.26	0	29.50	29.50	12	3,230	0.37%
2023/05/04	24	29.40	4	29.58	29.65	20	3,183	0.63%
2023/05/03	15	30.75	0	0.00	30.80	15	3,100	0.48%
2023/04/26	10	30.55	0	0.00	30.90	10	3,003	0.33%
2023/04/25	12	30.78	4	31.38	30.80	8	2,993	0.27%
2023/04/24	2	31.05	1	31.35	31.50	1	2,948	0.03%
2023/04/21	88	31.32	1	30.80	30.80	87	2,923	2.98%
2023/04/20	3	32.17	2	32.13	32.10	1	2,812	0.04%
2023/04/19	0	0.00	10	32.40	32.50	-10	2,764	-0.36%
2023/04/18	8	32.16	0	0.00	32.25	8	2,692	0.30%
2023/04/17	0	0.00	56	32.19	32.35	-56	2,630	-2.13%
2023/04/14	0	0.00	5	31.95	31.65	-5	2,536	-0.20%
2023/04/13	10	31.85	13	31.84	31.60	-3	2,479	-0.12%
2023/04/12	0	0.00	20	31.80	31.80	-20	2,441	-0.82%
2023/04/11	0	0.00	12	31.78	31.35	-12	2,377	-0.50%
2023/04/10	27	30.47	5	31.15	30.65	22	2,219	0.99%
2023/04/06	5	31.30	39	31.27	31.40	-34	2,130	-1.60%
2023/03/30	0	0.00	4	31.00	30.85	-4	2,026	-0.20%
2023/03/29	0	0.00	6	30.67	30.50	-6	1,954	-0.31%
2023/03/28	0	0.00	19	30.36	30.25	-19	1,916	-0.99%
2023/03/27	0	0.00	15	30.43	30.20	-15	1,860	-0.81%
2023/03/24	3	29.75	0	0.00	29.85	3	1,797	0.17%
2023/03/23	0	0.00	1	29.35	29.45	-1	1,721	-0.06%
2023/03/22	10	29.05	1	29.05	29.30	9	1,695	0.53%
2023/03/21	2	29.15	3	29.23	29.25	-1	1,674	-0.06%
2023/03/20	6	28.89	22	29.13	29.15	-16	1,639	-0.98%
2023/03/17	0	0.00	1	28.45	28.40	-1	1,656	-0.06%
2023/03/16	56	28.09	0	0.00	28.00	56	1,636	3.42%
2023/03/15	2	28.70	10	28.80	28.65	-8	1,612	-0.50%
2023/03/14	1	28.60	1	28.75	28.75	0	1,571	0.00%
2023/03/13	25	28.15	0	0.00	28.25	25	1,521	1.64%
2023/03/10	1	28.50	0	0.00	28.50	1	1,517	0.07%
2023/03/09	55	28.28	0	0.00	28.25	55	1,486	3.70%
2023/03/03	1	28.05	0	0.00	28.10	1	1,447	0.07%
2023/02/23	0	0.00	3	27.80	27.80	-3	1,601	-0.19%
2023/02/17	0	0.00	60	28.00	28.05	-60	1,656	-3.62%
2023/02/16	0	0.00	11	27.75	27.75	-11	1,677	-0.66%
2023/02/15	0	0.00	10	27.65	27.60	-10	1,723	-0.58%
2023/02/10	60	27.55	0	0.00	27.55	60	1,908	3.14%
2023/02/09	0	0.00	30	27.90	27.90	-30	1,904	-1.58%
2023/02/03	0	0.00	21	28.04	28.00	-21	1,882	-1.12%
2023/02/01	11	28.05	10	27.90	27.95	1	1,856	0.05%
2022/12/29	1	26.65	11	26.91	26.95	-10	2,046	-0.49%
2022/12/22	0	0.00	1	27.45	27.30	-1	2,303	-0.04%
2022/12/20	1	26.75	10	26.95	26.75	-9	2,501	-0.36%
2022/12/12	5	28.35	5	28.60	28.35	0	3,893	0.00%
2022/12/09	0	0.00	5	29.08	28.60	-5	3,901	-0.13%
2022/12/02	0	0.00	1	28.75	28.75	-1	4,012	-0.02%
2022/11/30	1	28.70	0	0.00	28.60	1	4,149	0.02%
2022/11/29	0	0.00	3	28.70	28.80	-3	4,494	-0.07%
2022/11/24	2	28.50	1	28.55	28.40	1	4,640	0.02%
2022/11/23	1	28.75	0	0.00	28.60	1	4,647	0.02%
2022/11/22	2	28.73	1	28.85	28.75	1	4,647	0.02%
2022/11/17	0	0.00	10	28.25	28.15	-10	4,766	-0.21%
2022/11/16	0	0.00	3	27.80	27.70	-3	4,845	-0.06%
2022/11/14	1	28.10	0	0.00	28.15	1	5,099	0.02%
2022/11/10	5	27.99	6	27.90	27.80	-1	5,229	-0.02%
2022/11/09	15	27.92	0	0.00	27.85	15	5,185	0.29%
2022/11/08	0	0.00	1	27.65	27.60	-1	5,145	-0.02%
2022/11/07	0	0.00	1	26.70	26.90	-1	5,092	-0.02%
2022/11/04	23	26.65	0	0.00	26.70	23	5,118	0.45%
2022/11/02	30	26.68	4	26.60	26.75	26	5,167	0.50%
2022/10/27	1	25.85	1	26.15	26.30	0	5,324	0.00%
2022/10/26	2	25.88	0	0.00	25.65	2	5,352	0.04%
2022/10/24	1	26.65	0	0.00	26.70	1	5,366	0.02%
2022/10/18	0	0.00	0	27.40	27.45	0	5,496	0.00%
2022/10/17	0	26.75	0	0.00	27.15	0	5,502	0.00%
2022/10/14	0	27.53	0	0.00	27.65	0	5,498	0.00%
2022/10/13	4	26.64	12	27.60	26.50	-8	5,516	-0.15%
2022/10/07	0	0.00	1	28.35	28.50	-1	5,567	-0.02%
2022/10/06	0	0.00	1	28.00	28.25	-1	5,636	-0.02%
2022/10/05	3	28.35	6	28.41	28.10	-3	5,670	-0.05%
2022/10/04	7	27.79	2	27.90	27.95	5	5,623	0.09%
2022/10/03	1	27.00	6	27.00	27.10	-5	5,647	-0.09%
2022/09/29	2	26.50	2	26.70	26.75	0	5,829	0.00%
2022/09/28	15	26.47	0	0.00	26.05	15	5,836	0.26%
2022/09/27	7	27.11	8	26.90	27.60	-1	5,759	-0.02%
2022/09/26	10	28.42	15	28.67	27.50	-5	5,709	-0.09%
2022/09/23	18	29.75	8	29.97	29.30	10	5,662	0.18%
2022/09/22	62	31.88	37	32.30	30.40	25	5,462	0.46%
2022/09/21	0	0.00	1	31.00	31.05	-1	4,633	-0.02%
2022/09/19	2	30.25	0	0.00	30.10	2	4,559	0.04%
2022/09/15	1	30.70	0	0.00	30.85	1	4,632	0.02%
2022/09/13	0	0.00	1	31.10	31.10	-1	4,764	-0.02%
2022/09/12	6	31.83	19	32.04	31.95	-13	4,767	-0.27%
2022/09/08	7	31.68	2	31.90	31.90	5	4,791	0.10%
2022/09/07	7	31.47	2	31.55	31.65	5	4,920	0.10%
2022/09/06	4	31.49	10	31.57	31.55	-6	5,563	-0.11%
2022/09/05	7	32.51	16.1	32.75	32.25	-9.1	5,576	-0.16%
2022/09/02	5	32.10	2	32.00	31.95	3	5,255	0.06%
2022/09/01	5	31.87	1	31.75	31.85	4	5,214	0.08%
2022/08/31	0	0.00	3	31.85	31.70	-3	5,184	-0.06%
2022/08/29	12	31.14	0	0.00	31.30	12	5,267	0.23%
2022/08/26	1	31.70	0	0.00	31.70	1	5,373	0.02%
2022/08/24	2	31.20	1	31.15	31.10	1	5,343	0.02%
2022/08/23	2	31.30	2.1	31.51	31.50	-0.1	5,328	0.00%
2022/08/22	0.1	31.10	0	0.00	31.10	0.1	5,227	0.00%
2022/08/19	3	30.35	25	31.06	31.10	-22	5,150	-0.43%
2022/08/18	21	30.39	4	30.37	30.25	17	4,994	0.34%
2022/08/15	0	0.00	1	29.15	29.20	-1	4,859	-0.02%
2022/08/11	2	29.15	0	0.00	29.10	2	4,919	0.04%
2022/08/04	1	29.25	0	0.00	29.50	1	4,845	0.02%
2022/08/02	0	0.00	1	30.15	29.65	-1	4,845	-0.02%
2022/07/29	3	30.30	10	30.25	30.25	-7	4,926	-0.14%
2022/07/28	1	30.50	0	0.00	30.35	1	4,922	0.02%
2022/07/27	0	0.00	1	30.55	30.70	-1	4,935	-0.02%
2022/07/26	1	30.40	0	0.00	30.10	1	4,931	0.02%
2022/07/13	14	29.65	3	29.25	29.25	11	5,385	0.20%
2022/07/11	0	29.40	0	0.00	29.35	0	5,413	0.00%
2022/07/08	2	29.65	6	29.42	29.30	-4	5,411	-0.07%
2022/07/07	0	0.00	1	26.25	27.85	-1	5,260	-0.02%
2022/07/06	2	26.30	0	0.00	26.30	2	5,281	0.04%
2022/07/05	2	26.75	2	26.45	26.85	0	5,355	0.00%
2022/07/01	2.1	27.59	0	0.00	27.10	2.1	5,576	0.04%
2022/06/30	10	29.35	8	29.25	29.00	2	5,657	0.04%
2022/06/28	3	30.65	0	0.00	30.55	3	5,889	0.05%
2022/06/24	2	31.05	0	0.00	30.60	2	6,030	0.03%
2022/06/23	7	30.62	6	31.20	30.65	1	6,109	0.02%
2022/06/21	0	0.00	8	30.45	30.65	-8	6,295	-0.13%
2022/06/20	4	29.55	0	0.00	29.25	4	6,334	0.06%
2022/06/17	5	30.45	5	30.35	30.25	0	6,421	0.00%
2022/06/16	6	31.02	2	31.25	30.55	4	6,429	0.06%
2022/06/15	38	32.38	28	32.20	31.10	10	6,541	0.15%
2022/06/14	1	31.45	0	0.00	31.50	1	5,909	0.02%
2022/06/13	0	0.00	1	31.00	31.00	-1	5,796	-0.02%
2022/06/10	1	30.85	1	30.95	31.35	0	5,799	0.00%
2022/06/09	0	0.00	5	31.17	31.30	-5	5,766	-0.09%
2022/06/08	5	31.10	5	31.35	31.10	0	5,761	0.00%
2022/06/07	2	31.35	1	31.50	31.20	1	5,757	0.02%
2022/06/06	3	30.77	67	30.56	31.05	-64	5,689	-1.12%
2022/06/02	0	0.00	3	30.17	30.20	-3	5,660	-0.05%
2022/06/01	0	0.00	1	29.35	29.85	-1	5,665	-0.02%
2022/05/31	0	0.00	2	29.18	29.15	-2	5,750	-0.03%
2022/05/30	1	28.90	1	28.70	28.90	0	5,781	0.00%
2022/05/27	0	0.00	1	28.55	28.45	-1	5,857	-0.02%
2022/05/26	2	28.55	1	28.65	28.30	1	5,932	0.02%
2022/05/25	1	29.00	0	0.00	28.75	1	6,010	0.02%
2022/05/24	1	29.10	1	29.45	28.95	0	6,142	0.00%
2022/05/23	67	29.40	0	0.00	29.20	67	6,233	1.07%
2022/05/18	1	29.05	0	0.00	29.00	1	7,061	0.01%
2022/05/13	0	0.00	2	28.80	29.35	-2	7,442	-0.03%
2022/05/09	6	28.63	0	0.00	28.20	6	8,037	0.07%
2022/05/06	0	0.00	2	29.45	29.45	-2	8,404	-0.02%
2022/05/03	2	29.95	11	29.77	29.80	-9	9,301	-0.10%
2022/04/29	2	30.90	1	30.60	30.55	1	9,289	0.01%
2022/04/27	2	29.50	0	0.00	30.20	2	9,288	0.02%
2022/04/26	0	0.00	1	30.10	30.10	-1	9,351	-0.01%
2022/04/25	2	30.73	2	30.05	30.05	0	9,469	0.00%
2022/04/22	4	31.48	4	31.59	31.55	0	9,499	0.00%
2022/04/21	10	31.51	1	31.80	31.85	9	9,446	0.10%
2022/04/14	1	30.50	0	0.00	30.35	1	9,132	0.01%
2022/04/08	2	33.20	2	32.95	32.70	0	9,265	0.00%
2022/04/07	1	33.50	5	32.61	32.40	-4	9,523	-0.04%
2022/04/06	0	0.00	59	33.43	33.75	-59	9,491	-0.62%
2022/04/01	0	0.00	18	33.44	33.30	-18	9,924	-0.18%
2022/03/31	0	0.00	14	33.03	33.00	-14	10,327	-0.14%
2022/03/29	3	32.82	2	32.58	32.60	1	10,126	0.01%
2022/03/28	8	32.41	5	32.40	32.45	3	10,036	0.03%
2022/03/25	55	32.25	3	32.58	32.20	52	9,981	0.52%
2022/03/24	0	0.00	5	31.96	31.85	-5	9,841	-0.05%
2022/03/22	12	31.44	5	31.40	32.00	7	10,247	0.07%
2022/03/21	0	0.00	7	30.61	31.20	-7	10,407	-0.07%
2022/03/18	8	30.61	3	30.55	30.85	5	10,359	0.05%
2022/03/17	1	29.30	12	29.68	29.80	-11	10,138	-0.11%
2022/03/16	3	28.85	0	0.00	28.95	3	10,389	0.03%
2022/03/15	1	29.00	1	29.10	29.05	0	10,541	0.00%
2022/03/14	12	29.35	1	29.65	29.55	11	10,550	0.10%
2022/03/11	1	29.40	0	0.00	29.45	1	10,706	0.01%
2022/03/10	0	0.00	1	29.90	29.90	-1	10,718	-0.01%
2022/03/09	1	29.20	2	29.43	29.50	-1	10,676	-0.01%
2022/03/08	6	29.70	3	28.88	29.05	3	10,664	0.03%
2022/03/07	2	30.18	1	30.00	30.00	1	10,564	0.01%
2022/03/04	11	31.80	4	31.58	31.50	7	10,458	0.07%
2022/03/03	1	31.95	2	32.20	32.05	-1	10,361	-0.01%
2022/03/02	6	31.69	5	31.81	31.80	1	10,324	0.01%
2022/03/01	0	0.00	2	32.20	32.25	-2	10,259	-0.02%
2022/02/25	2	31.80	1	31.65	31.95	1	10,188	0.01%
2022/02/24	1	32.25	2	31.60	31.55	-1	10,140	-0.01%
2022/02/23	1	31.95	100	32.10	32.20	-99	10,039	-0.99%
2022/02/22	3	31.87	1	31.85	31.85	2	10,012	0.02%
2022/02/21	4	32.93	3	32.93	33.00	1	9,946	0.01%
2022/02/18	21	33.00	33	32.26	33.10	-12	10,211	-0.12%
2022/02/17	3	32.30	0	0.00	31.95	3	10,036	0.03%
2022/02/16	0	0.00	2	31.48	31.30	-2	9,751	-0.02%
2022/02/15	1	30.95	2	30.98	30.95	-1	9,720	-0.01%
2022/02/14	1	31.00	0	0.00	30.95	1	9,705	0.01%
2022/02/10	112	31.40	3	31.15	31.15	109	9,600	1.14%	大買/鉅額交易
2022/02/09	7	32.69	5	32.80	32.65	2	9,261	0.02%
2022/02/08	5	32.67	9	32.89	32.60	-4	9,108	-0.04%
2022/02/07	3	32.83	8	32.71	32.60	-5	8,730	-0.06%
2022/01/26	4	31.10	14	31.10	31.00	-10	8,149	-0.12%
2022/01/25	3	30.30	1	30.60	30.10	2	7,974	0.03%
2022/01/24	2	29.58	2	29.80	30.45	0	7,858	0.00%
2022/01/21	2	30.70	4	30.49	30.45	-2	7,872	-0.03%
2022/01/20	0	0.00	1	30.85	30.80	-1	7,963	-0.01%
2022/01/19	3	30.40	0	0.00	30.55	3	8,241	0.04%
2022/01/18	6	30.35	5	30.40	29.95	1	8,136	0.01%
2022/01/14	1	29.05	4	28.84	28.80	-3	7,850	-0.04%
2022/01/13	1	29.80	0	0.00	29.50	1	7,834	0.01%
2022/01/12	0	0.00	1	29.35	29.40	-1	7,811	-0.01%
2022/01/11	2	30.10	0	0.00	29.95	2	7,749	0.03%
2022/01/07	1	30.50	1	31.00	30.55	0	7,667	0.00%
2022/01/06	0	0.00	1	30.90	31.40	-1	7,594	-0.01%
2022/01/05	4	31.91	34	31.40	31.40	-30	7,529	-0.40%
2022/01/04	6	31.85	7	31.69	31.65	-1	7,477	-0.01%
2022/01/03	9	32.57	14	32.80	32.10	-5	7,389	-0.07%
2021/12/30	65	32.47	12	32.61	32.30	53	7,195	0.74%
2021/12/29	5	31.47	3	31.13	31.85	2	6,836	0.03%
2021/12/28	36	32.06	17	32.06	31.20	19	6,683	0.28%
2021/12/27	5	31.34	15	31.40	31.50	-10	6,090	-0.16%
2021/12/24	0	0.00	3	29.82	29.90	-3	5,566	-0.05%
2021/12/23	0	0.00	2	29.85	29.75	-2	5,555	-0.04%
2021/12/22	0	0.00	2	29.65	29.65	-2	5,532	-0.04%
2021/12/20	0	0.00	3	30.33	30.10	-3	5,459	-0.05%
2021/12/17	2	30.20	6	29.98	29.95	-4	5,372	-0.07%
2021/12/16	4	30.30	1	30.65	30.60	3	5,231	0.06%
2021/12/15	2	29.88	6	29.79	30.30	-4	4,845	-0.08%
2021/12/13	4	28.96	2	28.70	28.70	2	4,463	0.04%
2021/12/10	14	29.59	10	29.15	29.20	4	4,412	0.09%
2021/12/09	4	29.19	6	29.27	29.50	-2	4,100	-0.05%
2021/12/08	1	28.55	1	28.50	28.50	0	3,915	0.00%
2021/12/07	10	28.88	6	28.84	28.70	4	3,874	0.10%
2021/12/03	2	27.70	0	0.00	27.70	2	3,702	0.05%
2021/11/25	0	0.00	101	27.80	27.75	-101	3,671	-2.75%	大賣/鉅額交易
2021/11/23	2	28.08	14	27.82	27.65	-12	3,677	-0.33%
2021/11/22	3	28.43	3	28.42	28.25	0	3,665	0.00%
2021/11/19	105	28.49	102	28.23	28.20	3	3,632	0.08%	大買/大賣/
2021/11/18	7	29.27	1	29.00	28.85	6	3,548	0.17%
2021/11/17	119	29.13	102	29.85	30.00	17	3,389	0.50%	大買/大賣/
2021/11/16	103	28.80	9	29.19	29.00	94	2,923	3.22%	大買/
2021/11/12	2	28.05	1	28.15	28.05	1	2,645	0.04%
2021/11/11	1	27.95	2	28.15	27.95	-1	2,625	-0.04%
2021/11/10	2	28.08	2	28.08	27.90	0	2,619	0.00%
2021/11/09	0	0.00	1	27.80	27.75	-1	2,609	-0.04%
2021/11/08	0	0.00	3	28.00	27.80	-3	2,615	-0.11%
2021/11/05	1	28.00	3	27.92	27.90	-2	2,633	-0.08%
2021/11/04	3	27.88	2	27.93	27.85	1	2,645	0.04%
2021/11/03	0	0.00	3	27.53	27.50	-3	2,682	-0.11%
2021/11/02	7	27.85	2	27.78	27.25	5	2,696	0.19%
2021/11/01	3	27.78	3	28.07	27.90	0	2,702	0.00%
2021/10/29	2	27.53	10	27.56	27.40	-8	2,719	-0.29%
2021/10/28	12	28.01	1	28.05	28.10	11	2,735	0.40%
2021/10/27	12	28.20	10	28.22	28.65	2	2,639	0.08%
2021/10/25	1	25.70	0	0.00	26.05	1	2,350	0.04%
2021/10/22	1	25.70	1	25.45	25.60	0	2,410	0.00%
2021/10/20	0	0.00	3	25.40	25.35	-3	2,533	-0.12%
2021/10/15	2	25.65	0	0.00	25.45	2	2,990	0.07%
2021/10/13	0	0.00	1	26.20	25.80	-1	3,067	-0.03%
2021/10/01	2	26.15	0	0.00	26.00	2	3,847	0.05%
2021/09/30	0	0.00	1	26.75	26.85	-1	3,853	-0.03%
2021/09/28	0	0.00	11	26.22	26.10	-11	3,897	-0.28%
2021/09/27	2	26.40	3	26.30	26.20	-1	3,969	-0.03%
2021/09/24	2	26.25	1	26.35	26.20	1	4,278	0.02%
2021/09/23	12	25.89	1	26.20	26.35	11	4,324	0.25%
2021/09/22	1	25.30	2	25.70	25.50	-1	4,368	-0.02%
2021/09/17	1	25.45	3	25.20	25.50	-2	4,626	-0.04%
2021/09/14	0	0.00	2	25.65	25.65	-2	4,769	-0.04%
2021/09/10	0	0.00	1	25.35	25.35	-1	4,813	-0.02%
2021/09/08	1	24.70	1	24.75	24.65	0	4,840	0.00%
2021/09/07	1	25.30	0	0.00	25.25	1	4,839	0.02%
2021/09/06	0	0.00	30	25.83	25.85	-30	4,817	-0.62%
2021/09/03	0	0.00	1	26.30	26.35	-1	4,824	-0.02%
2021/08/31	1	26.45	0	0.00	26.45	1	4,878	0.02%
2021/08/30	1	26.55	0	0.00	26.55	1	4,883	0.02%
2021/08/27	0	0.00	1	26.25	26.30	-1	4,888	-0.02%
2021/08/26	2	26.10	0	0.00	26.15	2	4,865	0.04%
2021/08/25	0	0.00	1	26.45	26.30	-1	4,845	-0.02%
2021/08/24	2	26.55	0	0.00	25.90	2	4,841	0.04%
2021/08/20	2	25.75	3	25.92	25.75	-1	4,853	-0.02%
2021/08/18	1	26.55	0	0.00	26.70	1	4,837	0.02%
2021/08/13	1	27.00	0	0.00	26.80	1	4,820	0.02%
2021/08/11	1	27.60	0	0.00	27.75	1	4,834	0.02%
2021/08/10	2	27.65	0	0.00	27.65	2	4,856	0.04%
2021/08/09	2	28.70	0	0.00	28.40	2	4,896	0.04%
2021/08/06	0	0.00	1	30.15	30.15	-1	4,847	-0.02%
2021/08/05	3	29.98	0	0.00	29.85	3	4,892	0.06%
2021/08/04	0	0.00	4	30.96	30.55	-4	4,982	-0.08%
2021/08/03	5	32.84	21	32.83	32.85	-16	4,997	-0.32%
2021/08/02	2	32.75	0	0.00	32.75	2	4,961	0.04%
2021/07/28	1	33.50	1	33.45	33.60	0	4,943	0.00%
2021/07/26	5	34.22	1	34.50	34.45	4	5,017	0.08%
2021/07/23	63	34.86	18	34.62	34.60	45	5,000	0.90%
2021/07/21	3	33.00	0	0.00	32.30	3	4,734	0.06%
2021/07/20	0	0.00	2	33.25	33.10	-2	4,720	-0.04%
2021/07/19	5	34.00	0	0.00	33.80	5	4,716	0.11%
2021/07/16	2	34.45	6	34.46	34.30	-4	4,840	-0.08%
2021/07/14	0	0.00	4	34.31	34.30	-4	4,878	-0.08%
2021/07/13	8	34.06	6	33.82	33.40	2	4,912	0.04%
2021/07/12	6	34.58	1	34.95	34.35	5	5,099	0.10%
2021/07/09	0	0.00	8	33.64	33.75	-8	5,007	-0.16%
2021/07/08	0	0.00	7	33.09	33.10	-7	5,134	-0.14%
2021/07/07	2	32.88	3	33.02	32.95	-1	5,359	-0.02%
2021/07/02	4	32.69	0	0.00	32.80	4	6,566	0.06%
2021/07/01	12	33.91	5	33.70	33.25	7	6,693	0.10%
2021/06/30	1	32.25	1	32.25	33.00	0	6,463	0.00%
2021/06/29	3	32.45	1	32.50	32.50	2	6,427	0.03%
2021/06/28	3	32.65	3	32.73	33.20	0	6,428	0.00%
2021/06/25	0	0.00	5	31.80	31.85	-5	6,265	-0.08%
2021/06/24	6	31.23	0	0.00	31.25	6	6,285	0.10%
2021/06/23	0	0.00	1	30.85	30.90	-1	6,476	-0.02%
2021/06/22	0	0.00	5	30.50	30.25	-5	6,495	-0.08%
2021/06/21	0	0.00	1	30.20	30.15	-1	6,542	-0.02%
2021/06/09	0	0.00	1	30.10	30.00	-1	7,241	-0.01%
2021/06/02	6	30.33	0	0.00	30.25	6	7,978	0.08%
2021/06/01	0	0.00	3	30.18	30.25	-3	8,044	-0.04%
2021/05/25	1	29.00	0	0.00	29.00	1	8,526	0.01%
2021/05/24	1	28.65	0	0.00	29.00	1	8,556	0.01%
2021/05/18	0	0.00	21	28.46	28.60	-21	8,974	-0.23%
2021/05/17	1	26.85	3	26.70	26.00	-2	8,963	-0.02%
2021/05/13	16	26.59	5	26.60	27.60	11	8,870	0.12%
2021/05/12	16	28.75	0	0.00	28.15	16	8,810	0.18%
2021/05/11	1	31.70	3	31.00	30.70	-2	8,661	-0.02%
2021/05/10	3	32.10	0	0.00	32.20	3	8,595	0.03%
2021/05/07	0	0.00	40	32.09	32.80	-40	8,598	-0.47%
2021/05/04	2	31.20	0	0.00	31.95	2	8,551	0.02%
2021/05/03	5	33.51	1	33.50	33.10	4	8,504	0.05%
2021/04/29	1	34.50	0	0.00	34.55	1	8,434	0.01%
2021/04/28	15	35.28	0.1	34.90	34.90	14.9	8,421	0.18%
2021/04/27	1	34.65	0	0.00	34.70	1	8,426	0.01%
2021/04/23	0	0.00	1	34.50	34.70	-1	8,461	-0.01%
2021/04/22	0	0.00	1	34.90	34.35	-1	8,508	-0.01%
2021/04/21	6	35.17	1	35.25	35.15	5	8,401	0.06%
2021/04/20	8	35.63	4	35.65	35.50	4	8,360	0.05%
2021/04/19	2	35.75	1	35.75	35.80	1	8,381	0.01%
2021/04/16	16	36.52	1	36.50	36.40	15	8,271	0.18%
2021/04/15	11	35.84	5	36.05	35.50	6	8,043	0.07%
2021/04/14	10	34.34	8	34.35	34.95	2	7,935	0.03%
2021/04/13	14	35.79	5	36.11	35.35	9	8,112	0.11%
2021/04/12	11	36.33	17	36.41	36.30	-6	8,481	-0.07%
2021/04/09	26	35.20	26	35.17	35.75	0	8,026	0.00%
2021/04/08	10	34.91	2	34.85	34.75	8	7,714	0.10%
2021/04/07	5	33.59	1	33.60	33.50	4	7,415	0.05%
2021/04/01	1	32.20	0	0.00	32.50	1	7,490	0.01%
2021/03/31	1	31.75	1	32.10	32.15	0	7,466	0.00%
2021/03/29	0	0.00	6	32.48	32.55	-6	7,353	-0.08%
2021/03/26	6	32.72	3	32.95	32.55	3	7,299	0.04%
2021/03/25	0	0.00	3	32.80	32.65	-3	7,110	-0.04%
2021/03/24	1	32.75	0	0.00	32.90	1	7,130	0.01%
2021/03/23	1	32.35	2	32.65	32.50	-1	7,143	-0.01%
2021/03/22	11	32.87	2	33.55	33.10	9	7,072	0.13%
2021/03/19	0	0.00	2	32.83	33.10	-2	6,919	-0.03%
2021/03/18	0	0.00	115	32.23	32.30	-115	6,776	-1.70%	大賣/鉅額交易
2021/03/17	11	31.80	1.4	31.83	31.75	9.6	6,814	0.14%
2021/03/16	7	31.61	4	31.80	31.45	3	6,874	0.04%
2021/03/15	3	31.63	0	0.00	31.55	3	6,885	0.04%
2021/03/12	1	31.70	0	0.00	31.85	1	6,983	0.01%
2021/03/11	3	31.97	4	32.08	32.00	-1	7,013	-0.01%
2021/03/10	1	31.70	10	31.58	31.50	-9	6,863	-0.13%
2021/03/08	112	31.23	2	31.35	30.95	110	6,870	1.60%	大買/鉅額交易
2021/03/05	3	31.40	2	31.00	31.20	1	6,740	0.01%
2021/03/04	3	31.07	11	31.03	31.05	-8	6,719	-0.12%
2021/03/03	1	30.40	1	31.00	30.90	0	6,724	0.00%
2021/03/02	13.4	31.46	2	31.30	30.80	11.4	6,706	0.17%
2021/02/26	5	31.10	21	30.95	31.00	-16	6,577	-0.24%
2021/02/25	20	30.90	70	30.78	30.60	-50	6,565	-0.76%
2021/02/24	0	0.00	5	30.55	30.55	-5	6,625	-0.08%
2021/02/23	7	31.07	2	31.03	31.00	5	6,618	0.08%
2021/02/22	1	30.75	3	30.60	30.75	-2	6,583	-0.03%
2021/02/19	0	0.00	1	29.60	30.05	-1	6,855	-0.01%
2021/02/18	0	0.00	9	29.24	29.40	-9	6,968	-0.13%
2021/02/05	20	28.15	0	0.00	28.05	20	7,608	0.26%
2021/02/02	7	27.80	0	0.00	27.80	7	8,023	0.09%
2021/02/01	0	0.00	1	27.95	27.75	-1	8,195	-0.01%
2021/01/29	1	28.05	0	0.00	28.15	1	8,357	0.01%
2021/01/28	0	0.00	4	27.50	27.75	-4	8,507	-0.05%
2021/01/27	3	28.00	0	0.00	28.00	3	8,800	0.03%
2021/01/26	1	28.05	0	0.00	27.75	1	9,746	0.01%
2021/01/25	5	27.80	0	0.00	28.10	5	10,818	0.05%
2021/01/22	1	27.90	0	0.00	28.05	1	10,897	0.01%
2021/01/21	9	28.14	0	0.00	27.90	9	10,893	0.08%
2021/01/20	0	0.00	5	28.85	28.30	-5	10,967	-0.05%
2021/01/15	50	29.40	1	29.50	29.05	49	10,821	0.45%
2021/01/13	1	29.60	0	0.00	29.60	1	10,786	0.01%
2021/01/12	0	0.00	1	30.15	29.50	-1	10,775	-0.01%
2021/01/08	1	30.10	1	30.10	30.15	0	10,704	0.00%
2021/01/07	3	30.52	3	30.37	30.25	0	10,648	0.00%
2021/01/06	12	31.00	13	31.57	30.55	-1	10,586	-0.01%
2021/01/05	8	32.45	4	32.40	32.50	4	10,188	0.04%
2021/01/04	0	0.00	2	30.78	30.70	-2	9,599	-0.02%
2020/12/31	3	30.57	0	0.00	30.45	3	9,604	0.03%
2020/12/30	1	31.15	1	31.00	30.55	0	9,554	0.00%
2020/12/29	1	30.45	8	30.63	30.85	-7	9,462	-0.07%
2020/12/28	2	30.30	0	0.00	30.30	2	9,198	0.02%
2020/12/25	1	29.60	36	29.62	29.65	-35	9,099	-0.38%
2020/12/24	20	29.60	21	29.42	29.35	-1	9,071	-0.01%
2020/12/23	21	28.90	20.1	29.25	29.35	0.9	9,027	0.01%
2020/12/22	2	29.45	2	29.35	28.85	0	9,032	0.00%
2020/12/21	10	29.45	7	29.39	29.45	3	9,079	0.03%
2020/12/18	20	29.45	10	29.65	29.65	10	9,089	0.11%
2020/12/17	20	29.05	0	0.00	29.40	20	9,124	0.22%
2020/12/15	7	28.93	0	0.00	28.70	7	9,413	0.07%
2020/12/14	1	29.50	0	0.00	29.40	1	9,393	0.01%
2020/12/11	6	29.27	7.1	29.35	29.25	-1.1	9,501	-0.01%
2020/12/10	3	30.13	1	30.60	30.10	2	9,310	0.02%
2020/12/09	3	30.50	1	30.55	30.55	2	9,190	0.02%
2020/12/08	9	30.88	10	30.65	30.50	-1	9,173	-0.01%
2020/12/07	17	30.70	4	30.60	30.60	13	9,050	0.14%
2020/12/04	1	30.45	1	30.60	30.50	0	9,006	0.00%
2020/12/03	1.1	30.44	2	30.25	30.35	-0.9	8,973	-0.01%
2020/12/02	10	30.10	0	0.00	30.10	10	8,881	0.11%
2020/12/01	1	30.00	4	30.13	30.40	-3	8,891	-0.03%
2020/11/30	3	30.50	1	30.30	30.20	2	8,914	0.02%
2020/11/27	2	30.20	60	30.05	30.15	-58	8,957	-0.65%
2020/11/26	40	30.00	41	29.95	29.95	-1	8,987	-0.01%
2020/11/25	3	29.88	14	29.75	29.90	-11	9,000	-0.12%
2020/11/24	21	30.27	24	29.94	29.80	-3	8,959	-0.03%
2020/11/23	36	30.16	30	30.20	30.20	6	8,953	0.07%
2020/11/20	21	30.05	0	0.00	30.10	21	8,909	0.24%
2020/11/19	36	30.29	1	30.45	29.95	35	8,962	0.39%
2020/11/18	5	30.87	0	0.00	30.50	5	9,001	0.06%
2020/11/17	16	30.70	10	30.76	30.65	6	9,020	0.07%
2020/11/16	78	30.70	73	30.60	30.85	5	9,131	0.05%
2020/11/13	0	0.00	12	30.11	30.25	-12	8,925	-0.13%
2020/11/12	6	29.18	1	29.75	28.95	5	8,660	0.06%
2020/11/11	1	28.85	109	29.59	29.65	-108	8,567	-1.26%	大賣/鉅額交易
2020/11/10	11	29.04	11	29.30	29.05	0	8,443	0.00%
2020/11/09	2	29.33	318	29.28	29.30	-316	8,492	-3.72%	大賣/鉅額交易
2020/11/06	5	29.05	15	29.12	29.00	-10	8,475	-0.12%
2020/11/05	9	28.66	0.8	28.50	28.50	8.2	8,567	0.10%
2020/11/04	12	28.87	161	28.95	28.85	-149	8,474	-1.76%	大賣/鉅額交易
2020/11/03	139	29.45	98	30.80	29.20	41	8,350	0.49%	大買/
2020/11/02	40	30.44	31	30.28	30.50	9	7,719	0.12%
2020/10/30	2	27.75	7	28.05	27.75	-5	6,659	-0.08%
2020/10/29	0	0.00	10	27.60	27.60	-10	6,636	-0.15%
2020/10/28	5	28.16	2	28.18	27.55	3	6,670	0.04%
2020/10/27	0	0.00	5	27.70	27.80	-5	6,553	-0.08%
2020/10/26	0	0.00	3	28.03	27.50	-3	6,536	-0.05%
2020/10/23	2	27.65	0	0.00	27.60	2	6,535	0.03%
2020/10/22	1	27.55	0	0.00	27.55	1	6,573	0.02%
2020/10/21	9	27.85	13	27.83	27.85	-4	6,609	-0.06%
2020/10/20	40	27.20	1	27.50	27.50	39	6,581	0.59%
2020/10/19	0	0.00	76	27.30	27.30	-76	6,562	-1.16%
2020/10/16	8	27.09	2	26.75	26.75	6	6,554	0.09%
2020/10/15	156	27.00	0	0.00	27.10	156	6,582	2.37%	大買/鉅額交易
2020/10/14	116	27.24	0	0.00	27.10	116	6,646	1.75%	大買/鉅額交易
2020/10/13	104	27.23	0	0.00	27.25	104	6,666	1.56%	大買/鉅額交易
2020/10/12	0	0.00	1	26.95	26.80	-1	6,646	-0.02%
2020/10/08	1	26.75	0	0.00	27.05	1	6,641	0.02%
2020/09/22	3	27.40	2	27.20	26.80	1	6,990	0.01%
2020/09/18	5	28.54	11	28.47	27.55	-6	7,041	-0.09%
2020/09/17	10	27.94	10	27.99	28.10	0	6,712	0.00%
2020/09/16	8	27.79	2	28.15	27.85	6	6,659	0.09%
2020/09/03	1	28.25	1	27.80	27.80	0	6,495	0.00%
2020/09/02	1	27.90	2	28.00	28.20	-1	6,405	-0.02%
2020/08/31	1	27.85	1	27.75	27.75	0	6,232	0.00%
2020/08/28	0	0.00	11	27.61	27.50	-11	6,174	-0.18%
2020/08/26	0	0.00	1	27.90	27.70	-1	6,041	-0.02%
2020/08/25	1	27.70	2	27.93	27.60	-1	5,980	-0.02%
2020/08/24	1	27.70	2	27.90	28.15	-1	5,854	-0.02%
2020/08/21	5	27.71	11	27.74	27.85	-6	5,652	-0.11%
2020/08/20	17	27.72	13	27.36	26.65	4	5,236	0.08%
2020/08/19	5	27.40	0	0.00	27.30	5	4,917	0.10%
2020/08/18	0	0.00	8	27.25	27.20	-8	4,736	-0.17%
2020/08/14	5	26.80	10	26.75	26.80	-5	4,604	-0.11%
2020/08/13	32	27.16	26	27.80	27.10	6	4,536	0.13%
2020/08/12	1	27.00	1	27.15	27.65	0	4,356	0.00%
2020/08/11	0	0.00	1	26.75	26.75	-1	4,191	-0.02%
2020/08/10	26	26.45	27	26.70	26.45	-1	3,949	-0.03%
2020/08/07	0	0.00	2	26.50	26.50	-2	3,920	-0.05%
2020/08/06	0	0.00	6	25.98	25.90	-6	3,811	-0.16%
2020/08/05	1	25.00	0	0.00	25.10	1	3,491	0.03%
2020/08/04	1	25.30	0	0.00	25.15	1	3,478	0.03%
2020/08/03	1	25.00	1	24.85	24.90	0	3,466	0.00%
2020/07/31	1	24.05	0	0.00	24.10	1	3,435	0.03%
2020/07/17	1	24.00	0	0.00	23.40	1	3,312	0.03%
2020/07/16	0	0.00	11	24.20	24.35	-11	3,282	-0.34%
2020/07/14	0	0.00	3	24.55	24.60	-3	3,280	-0.09%
2020/07/13	0	0.00	13	25.00	25.00	-13	3,281	-0.40%
2020/07/10	0	0.00	21	24.69	24.60	-21	3,289	-0.64%
2020/07/09	1	25.25	1	25.20	24.90	0	3,389	0.00%
2020/07/06	5	24.92	1	24.90	25.15	4	3,215	0.12%
2020/07/03	0	0.00	7	24.14	24.25	-7	3,102	-0.23%
2020/07/02	1	24.40	0	0.00	24.20	1	3,054	0.03%
2020/07/01	4	24.45	1	24.15	24.30	3	3,012	0.10%
2020/06/30	1	24.15	4	23.76	24.10	-3	2,913	-0.10%
2020/06/22	1	22.80	1	22.55	22.45	0	2,797	0.00%
2020/06/18	2	22.15	5	22.35	22.20	-3	2,710	-0.11%
2020/06/17	5	21.75	0	0.00	21.75	5	2,571	0.19%
2020/06/09	0	0.00	1	21.70	21.75	-1	2,779	-0.04%
2020/06/05	0	0.00	3	22.40	22.50	-3	2,868	-0.10%
2020/06/03	5	21.91	0	0.00	22.00	5	2,871	0.17%
2020/06/02	0	0.00	1	21.60	21.60	-1	2,840	-0.04%
2020/05/25	0	0.00	10	21.15	21.30	-10	2,851	-0.35%
2020/05/18	0	0.00	1	21.00	21.20	-1	2,990	-0.03%
2020/05/14	0	0.00	1	21.60	21.65	-1	2,942	-0.03%
2020/05/13	1	22.15	6	22.30	22.35	-5	2,868	-0.17%
2020/05/12	2	21.30	0	0.00	21.30	2	2,845	0.07%
2020/05/08	0	0.00	8	21.95	21.80	-8	2,809	-0.28%
2020/05/06	2	20.70	0	0.00	20.70	2	2,704	0.07%
2020/04/30	0	0.00	5	20.85	20.80	-5	2,632	-0.19%
2020/04/29	0	0.00	2	20.85	20.70	-2	2,660	-0.08%
2020/04/27	0	0.00	1	20.40	20.40	-1	2,677	-0.04%
2020/04/23	0	0.00	10	20.15	20.10	-10	2,682	-0.37%
2020/04/17	2	19.90	1	20.35	20.05	1	2,785	0.04%
2020/04/16	0	0.00	1	20.10	20.00	-1	2,780	-0.04%
2020/04/14	12	20.34	2	20.30	20.50	10	2,747	0.36%
2020/04/13	2	20.40	8	20.30	20.45	-6	2,634	-0.23%
2020/04/09	2	19.40	0	0.00	19.55	2	2,635	0.08%
2020/04/08	0	0.00	2	19.60	19.85	-2	2,645	-0.08%
2020/03/31	4	18.80	0	0.00	18.95	4	2,712	0.15%
2020/03/27	7	18.33	0	0.00	18.00	7	2,696	0.26%
2020/03/26	0	0.00	2	18.15	18.25	-2	2,705	-0.07%
2020/03/25	2	18.35	0	0.00	18.25	2	2,704	0.07%
2020/03/24	2	17.30	0	0.00	17.45	2	2,694	0.07%
2020/03/23	0	0.00	3	16.20	16.00	-3	2,739	-0.11%
2020/03/19	3	14.80	3	15.50	14.80	0	2,906	0.00%
2020/03/18	3	17.35	0	0.00	16.35	3	2,846	0.11%
2020/03/16	5	19.85	0	0.00	18.75	5	2,816	0.18%
2020/03/13	1	19.55	0	0.00	19.95	1	2,805	0.04%
2020/03/12	0	0.00	1	22.75	21.70	-1	2,722	-0.04%
2020/03/10	1	22.25	0	0.00	22.85	1	2,596	0.04%
2020/03/09	4	22.80	0	0.00	22.60	4	2,576	0.16%
2020/03/02	7	23.21	0	0.00	23.20	7	2,598	0.27%
2020/02/21	3	24.00	1	23.95	23.95	2	2,614	0.08%
2020/02/19	0	0.00	1	23.55	23.80	-1	2,596	-0.04%
2020/02/17	0	0.00	2	22.98	23.00	-2	2,572	-0.08%
2020/02/14	0	0.00	5	23.09	23.05	-5	2,578	-0.19%
2020/02/13	6	23.13	0	0.00	23.15	6	2,572	0.23%
2020/02/10	0	0.00	4	22.10	22.35	-4	2,539	-0.16%
2020/02/07	0	0.00	3	22.85	22.60	-3	2,545	-0.12%
2020/02/03	1	22.30	10	21.90	22.40	-9	2,640	-0.34%
2020/01/31	0	0.00	2	23.85	23.75	-2	2,605	-0.08%
2020/01/30	4	23.41	2	23.60	23.55	2	2,653	0.08%
2020/01/20	0	0.00	10	25.65	25.65	-10	2,655	-0.38%
2020/01/16	10	25.40	3	25.65	25.80	7	2,635	0.27%
2020/01/15	1	25.00	0	0.00	25.10	1	2,593	0.04%
2020/01/14	2	25.25	2	25.30	25.35	0	2,601	0.00%
2020/01/13	22	25.05	0	0.00	25.20	22	2,573	0.85%
2020/01/10	0	0.00	3	24.25	24.65	-3	2,532	-0.12%
2020/01/09	3	24.35	0	0.00	24.25	3	2,510	0.12%
2020/01/08	2	24.05	0	0.00	24.05	2	2,545	0.08%
2020/01/07	1	24.50	0	0.00	24.60	1	2,553	0.04%
2020/01/06	0	0.00	5	25.10	25.10	-5	2,682	-0.19%
2019/12/31	9	25.71	0	0.00	25.80	9	2,651	0.34%
2019/12/30	0	0.00	1	25.70	25.80	-1	2,649	-0.04%
2019/12/20	0	0.00	2	25.90	26.00	-2	2,689	-0.07%
2019/12/19	4	25.76	0	0.00	25.75	4	2,690	0.15%
2019/12/18	1	25.90	0	0.00	25.90	1	2,716	0.04%
2019/12/17	1	26.10	0	0.00	26.00	1	2,712	0.04%
2019/12/16	0	0.00	2	25.15	25.20	-2	2,542	-0.08%
2019/12/12	10	24.55	0	0.00	24.50	10	2,552	0.39%
2019/12/11	5	24.85	0	0.00	24.85	5	2,554	0.20%
2019/12/10	5	25.00	0	0.00	25.00	5	2,573	0.19%
2019/12/05	2	25.40	0	0.00	25.40	2	2,668	0.07%
2019/12/02	0	0.00	30	24.95	25.30	-30	2,755	-1.09%
2019/11/25	0	0.00	5	25.30	25.35	-5	2,975	-0.17%
2019/11/22	0	0.00	1	25.20	25.10	-1	3,021	-0.03%
2019/11/21	1	25.25	0	0.00	25.25	1	3,095	0.03%
2019/11/20	5	25.10	0	0.00	25.15	5	3,114	0.16%
2019/11/18	0	0.00	14	24.85	25.10	-14	3,234	-0.43%
2019/11/11	2	23.80	0	0.00	23.75	2	3,777	0.05%
2019/11/06	2	24.48	1	24.40	24.40	1	4,191	0.02%
2019/11/05	5	24.55	0	0.00	24.65	5	4,378	0.11%
2019/11/04	18	24.83	1	24.65	24.85	17	4,522	0.38%
2019/10/31	4	23.85	20	23.90	23.80	-16	4,603	-0.35%
2019/10/30	0	0.00	1	24.25	24.25	-1	4,649	-0.02%
2019/10/29	2	24.20	0	0.00	24.15	2	4,688	0.04%
2019/10/22	0	0.00	1	25.35	25.35	-1	5,113	-0.02%
2019/10/18	1	25.30	0	0.00	25.30	1	5,302	0.02%
2019/10/14	0	0.00	1	24.65	24.95	-1	5,453	-0.02%
2019/10/08	0	0.00	1	26.30	25.80	-1	5,413	-0.02%
2019/10/02	1	26.55	0	0.00	26.60	1	5,923	0.02%
2019/09/27	0	0.00	1	26.35	26.25	-1	5,875	-0.02%
2019/09/26	2	26.75	0	0.00	26.75	2	5,850	0.03%
2019/09/25	0	0.00	1	26.45	26.40	-1	5,800	-0.02%
2019/09/24	1	26.75	1	26.90	26.90	0	5,796	0.00%
2019/09/23	2	26.55	2	26.78	26.80	0	5,827	0.00%
2019/09/19	1	26.75	2	26.58	26.60	-1	5,924	-0.02%
2019/09/18	1	26.65	0	0.00	26.65	1	5,998	0.02%
2019/09/17	2	26.70	0	0.00	26.70	2	6,068	0.03%
2019/09/10	2	27.43	4	27.18	27.25	-2	6,013	-0.03%
2019/09/06	1	28.15	0	0.00	28.15	1	5,927	0.02%
2019/09/05	9	28.64	0	0.00	28.55	9	5,869	0.15%
2019/09/04	2	28.60	0	0.00	28.55	2	5,848	0.03%
2019/08/30	0	0.00	4	28.20	28.00	-4	5,760	-0.07%
2019/08/29	1	27.65	1	27.90	27.90	0	5,720	0.00%
2019/08/28	6	27.83	1	28.05	27.60	5	5,675	0.09%
2019/08/23	1	28.20	0	0.00	28.10	1	5,457	0.02%
2019/08/22	30	28.80	1	28.70	28.45	29	5,445	0.53%
2019/08/21	0	0.00	3	28.17	28.25	-3	5,355	-0.06%
2019/08/20	8	28.70	0	0.00	28.30	8	5,293	0.15%
2019/08/19	1	28.95	0	0.00	28.85	1	5,210	0.02%
2019/08/16	2	28.70	0	0.00	28.65	2	5,170	0.04%
2019/08/14	5	28.80	6	28.68	28.95	-1	5,035	-0.02%
2019/08/13	2	27.78	1	28.70	27.75	1	4,835	0.02%
2019/08/12	1	28.70	5	29.14	28.75	-4	4,774	-0.08%
2019/08/08	3	28.68	38	28.57	28.45	-35	4,616	-0.76%
2019/08/07	5	28.39	5	28.54	28.05	0	4,537	0.00%
2019/08/06	2	27.20	0	0.00	28.30	2	4,373	0.05%
2019/08/02	7	27.27	0	0.00	27.15	7	4,223	0.17%
2019/08/01	1	27.65	1	27.60	27.70	0	4,257	0.00%
2019/07/31	1	26.85	0	0.00	27.05	1	4,261	0.02%
2019/07/29	14	27.50	30	27.52	27.20	-16	4,277	-0.37%
2019/07/25	0	0.00	2	28.20	27.60	-2	4,335	-0.05%
2019/07/22	0	0.00	7	26.65	26.85	-7	4,182	-0.17%
2019/07/19	0	0.00	1	26.30	26.25	-1	4,201	-0.02%
2019/07/18	1	26.50	0	0.00	26.20	1	4,231	0.02%
2019/07/17	2	26.10	73	26.48	26.80	-71	4,239	-1.67%
2019/07/12	0	0.00	10	26.10	26.00	-10	4,254	-0.24%
2019/07/10	4	25.60	4	26.95	25.60	0	4,243	0.00%
2019/07/09	0	0.00	1	25.80	25.90	-1	3,908	-0.03%
2019/07/03	0	0.00	2	25.45	25.20	-2	4,008	-0.05%
2019/07/01	2	25.55	0	0.00	25.45	2	4,028	0.05%
2019/06/26	2	25.35	2	25.65	25.70	0	3,911	0.00%
2019/06/25	6	25.23	1	25.45	25.35	5	3,926	0.13%
2019/06/24	1	25.10	0	0.00	25.30	1	3,877	0.03%
2019/06/21	0	0.00	1	24.50	24.50	-1	3,881	-0.03%
2019/06/05	20	23.15	0	0.00	23.10	20	4,819	0.41%
2019/06/03	6	22.95	20	22.90	23.00	-14	4,929	-0.28%
2019/05/30	5	22.70	0	0.00	23.20	5	5,063	0.10%
2019/05/28	0	0.00	1	23.20	23.15	-1	5,107	-0.02%
2019/05/27	1	23.30	0	0.00	23.15	1	5,149	0.02%
2019/05/24	2	23.45	0	0.00	23.25	2	5,207	0.04%
2019/05/23	5	23.76	0	0.00	23.30	5	5,218	0.10%
2019/05/22	0	0.00	2	24.50	24.15	-2	5,200	-0.04%
2019/05/21	2	24.40	0	0.00	24.45	2	5,226	0.04%
2019/05/20	4	24.04	1	24.25	24.75	3	5,249	0.06%
2019/05/15	0	0.00	2	25.05	25.05	-2	5,164	-0.04%
2019/05/14	11	24.05	0	0.00	24.80	11	5,107	0.22%
2019/05/13	1	24.30	0	0.00	24.55	1	5,084	0.02%
2019/05/10	10	23.90	0	0.00	24.10	10	5,034	0.20%
2019/05/08	0	0.00	1	24.70	25.35	-1	4,909	-0.02%
2019/05/06	3	25.57	0	0.00	25.10	3	4,785	0.06%
2019/05/03	20	26.05	53	26.06	26.40	-33	4,701	-0.70%
2019/05/02	5	25.98	3	26.20	26.25	2	4,671	0.04%
2019/04/30	0	0.00	15	25.78	26.00	-15	4,622	-0.32%
2019/04/29	4	25.09	1	25.70	25.00	3	4,407	0.07%
2019/04/26	0	0.00	8	25.05	25.35	-8	4,409	-0.18%
2019/04/25	0	0.00	5	25.25	25.15	-5	4,519	-0.11%
2019/04/24	0	0.00	5	25.32	25.45	-5	4,551	-0.11%
2019/04/23	2	24.85	6	24.97	25.20	-4	4,545	-0.09%
2019/04/19	0	0.00	1	24.25	24.20	-1	4,467	-0.02%
2019/04/18	2	24.15	0	0.00	23.90	2	4,501	0.04%
2019/04/17	10	24.60	5	24.70	24.55	5	4,630	0.11%
2019/04/16	1	24.75	0	0.00	24.50	1	4,820	0.02%
2019/04/15	0	0.00	1	24.00	24.65	-1	4,989	-0.02%
2019/04/12	4	23.56	0	0.00	23.60	4	4,914	0.08%
2019/04/11	1	23.90	0	0.00	23.70	1	4,911	0.02%
2019/04/10	2	24.20	0	0.00	24.10	2	4,887	0.04%
2019/04/08	1	23.70	0	0.00	23.75	1	4,839	0.02%
2019/04/03	0	0.00	1	23.50	23.50	-1	4,805	-0.02%
2019/04/02	1	23.45	0	0.00	23.40	1	4,795	0.02%
2019/04/01	1	23.55	6.4	23.50	23.45	-5.4	4,776	-0.11%
2019/03/28	4	23.00	28	23.24	22.90	-24	4,701	-0.51%
2019/03/27	0	0.00	2	23.50	23.50	-2	4,650	-0.04%
2019/03/26	9	23.39	14	23.82	23.40	-5	4,622	-0.11%
2019/03/25	32	23.80	285	23.75	23.75	-253	4,553	-5.56%	大賣/鉅額交易
2019/03/22	15	25.11	27	25.74	24.85	-12	4,557	-0.26%
2019/03/21	9	26.43	16	26.51	26.10	-7	4,316	-0.16%
2019/03/20	0	0.00	1	26.00	26.05	-1	4,214	-0.02%
2019/03/19	4	26.10	0	0.00	26.10	4	4,218	0.09%
2019/03/18	12	26.15	21	26.30	26.50	-9	4,208	-0.21%
2019/03/15	10	25.20	15	25.15	25.15	-5	4,001	-0.12%
2019/03/14	17	25.65	6	25.55	25.35	11	3,996	0.28%
2019/03/13	0	0.00	1	25.05	25.35	-1	3,949	-0.03%
2019/03/08	2	24.70	0	0.00	24.75	2	4,017	0.05%
2019/03/07	22	25.15	7	25.59	25.10	15	4,007	0.37%
2019/03/06	13	25.59	7	25.57	25.70	6	3,941	0.15%
2019/03/05	3	24.97	0	0.00	24.85	3	3,870	0.08%
2019/03/04	3	24.85	3	25.07	25.00	0	3,847	0.00%
2019/02/25	4	25.41	3	25.00	24.95	1	3,835	0.03%
2019/02/22	0	0.00	3	24.65	24.90	-3	3,808	-0.08%
2019/02/21	18	24.75	15	24.81	24.80	3	3,830	0.08%
2019/02/20	14	24.39	12	24.48	24.50	2	3,817	0.05%
2019/02/19	1	24.70	3	24.60	24.70	-2	3,789	-0.05%
2019/02/15	4	24.76	2	24.65	24.80	2	3,812	0.05%
2019/02/14	2	24.85	0	0.00	24.80	2	3,805	0.05%
2019/02/13	0	0.00	5	25.02	24.95	-5	3,803	-0.13%
2019/02/12	0	0.00	4	24.96	24.90	-4	3,803	-0.11%
2019/02/11	1	24.85	1	24.90	24.90	0	3,795	0.00%
2019/01/29	8	24.41	0	0.00	24.45	8	3,774	0.21%
2019/01/25	3	24.80	0	0.00	24.65	3	3,756	0.08%
2019/01/24	2	24.65	1	24.85	24.65	1	3,746	0.03%
2019/01/23	2	24.58	3	24.77	24.80	-1	3,737	-0.03%
2019/01/22	11	25.15	6	25.00	25.05	5	3,719	0.13%
2019/01/21	0	0.00	1	25.30	25.35	-1	3,653	-0.03%
2019/01/18	1	25.30	16	25.30	25.30	-15	3,642	-0.41%
2019/01/17	4	25.14	2	25.85	25.30	2	3,618	0.06%
2019/01/16	13	25.96	12	25.74	26.10	1	3,458	0.03%
2019/01/15	4	25.09	3	25.30	25.05	1	3,279	0.03%
2019/01/14	5	24.78	1	24.75	24.85	4	3,222	0.12%
2019/01/11	20	25.46	30	25.25	25.10	-10	3,158	-0.32%
2019/01/10	11	25.32	9	25.35	25.75	2	3,087	0.06%
2019/01/09	9	25.54	11	25.56	25.50	-2	3,015	-0.07%
2019/01/08	17	24.95	31	25.19	25.45	-14	2,864	-0.49%
2019/01/07	23	24.05	3	24.05	24.50	20	2,643	0.76%
2019/01/04	1	22.20	1	22.60	22.70	0	2,411	0.00%
2019/01/03	1	22.85	1	23.00	22.75	0	2,429	0.00%
2019/01/02	9	23.14	0	0.00	23.00	9	2,447	0.37%
2018/12/28	0	0.00	13	22.83	22.95	-13	2,429	-0.54%
2018/12/27	0	0.00	3	22.75	22.90	-3	2,451	-0.12%
2018/12/26	3	22.90	0	0.00	22.25	3	2,410	0.12%
2018/12/25	1	22.70	0	0.00	22.65	1	2,408	0.04%
2018/12/24	5	22.81	3	23.10	23.05	2	2,406	0.08%
2018/12/22	5	22.55	0	0.00	22.55	5	2,398	0.21%
2018/12/21	10	22.40	0	0.00	22.50	10	2,488	0.40%
2018/12/19	1	22.65	0	0.00	22.70	1	2,485	0.04%
2018/12/18	0	0.00	2	22.90	22.75	-2	2,476	-0.08%
2018/12/17	1	24.20	10	24.30	23.00	-9	2,441	-0.37%
2018/12/14	0	0.00	20	22.98	23.15	-20	2,315	-0.86%
2018/12/13	0	0.00	6	23.19	23.05	-6	2,299	-0.26%
2018/12/12	0	0.00	12	22.96	23.00	-12	2,257	-0.53%
2018/12/11	14	22.78	3	22.80	22.80	11	2,201	0.50%
2018/12/10	0	0.00	60	21.55	21.55	-60	2,095	-2.86%
2018/12/07	0	0.00	10	22.05	22.15	-10	2,086	-0.48%
2018/12/06	15	21.37	0	0.00	21.30	15	2,067	0.73%
2018/12/05	0	0.00	2	22.35	22.25	-2	2,033	-0.10%
2018/12/03	1	22.05	6	22.10	22.10	-5	1,968	-0.25%
2018/11/30	1	21.50	0	0.00	21.60	1	1,946	0.05%
2018/11/29	0	0.00	1	21.85	21.45	-1	1,929	-0.05%
2018/11/27	3	20.95	0	0.00	20.95	3	1,876	0.16%
2018/11/23	0	0.00	3	20.50	20.10	-3	1,839	-0.16%
2018/11/21	3	20.70	0	0.00	21.00	3	1,804	0.17%
2018/11/19	105	20.43	0	0.00	20.45	105	1,782	5.89%	大買/鉅額交易
2018/11/16	55	20.00	4	20.04	20.05	51	1,765	2.89%
2018/11/15	51	19.95	1	19.90	19.90	50	1,753	2.85%
2018/11/14	60	19.84	11	19.55	19.85	49	1,708	2.87%
2018/11/12	0	0.00	2	19.70	19.20	-2	1,750	-0.11%
2018/11/09	73	19.74	0	0.00	19.80	73	1,791	4.07%
2018/11/08	0	0.00	5	19.60	19.50	-5	1,833	-0.27%
2018/11/06	7	19.31	0	0.00	19.05	7	2,062	0.34%
2018/11/02	3	19.00	2	18.85	18.95	1	2,120	0.05%
2018/10/31	4	18.23	4	18.10	18.30	0	2,151	0.00%
2018/10/29	2	17.40	0	0.00	17.20	2	2,410	0.08%
2018/10/26	0	0.00	40	17.33	17.35	-40	2,456	-1.63%
2018/10/18	0	0.00	3	19.10	18.80	-3	2,543	-0.12%
2018/10/17	5	18.85	0	0.00	18.65	5	2,570	0.19%
2018/10/15	1	18.05	1	18.25	18.15	0	2,671	0.00%
2018/10/12	0	0.00	5	18.05	18.10	-5	2,776	-0.18%
2018/10/11	15	18.05	0	0.00	18.00	15	3,116	0.48%
2018/10/09	8	19.95	0	0.00	20.00	8	3,134	0.26%
2018/10/05	6	20.65	0	0.00	20.65	6	3,690	0.16%
2018/10/04	1	21.60	0	0.00	21.50	1	3,714	0.03%
2018/10/03	0	0.00	2	22.25	22.10	-2	3,767	-0.05%
2018/10/02	0	0.00	1	22.50	22.50	-1	3,818	-0.03%
2018/09/28	3	23.30	0	0.00	23.30	3	3,882	0.08%
2018/09/26	0	0.00	1	22.60	22.50	-1	4,218	-0.02%
2018/09/21	0	0.00	1	21.90	21.90	-1	4,288	-0.02%
2018/09/18	5	21.85	0	0.00	22.05	5	4,408	0.11%
2018/09/11	0	0.00	10	21.10	21.40	-10	4,709	-0.21%
2018/09/10	0	0.00	6	21.23	20.90	-6	4,725	-0.13%
2018/09/07	1	21.60	50	21.91	21.60	-49	4,720	-1.04%
2018/09/06	7	22.34	2	22.45	22.25	5	4,733	0.11%
2018/09/05	10	22.65	0	0.00	22.70	10	4,783	0.21%
2018/09/04	0	0.00	4	22.70	22.65	-4	4,893	-0.08%
2018/09/03	5	22.85	4	22.69	22.50	1	4,948	0.02%
2018/08/31	160	22.80	1	22.85	22.85	159	5,015	3.17%	大買/鉅額交易
2018/08/29	49	22.90	0	0.00	23.00	49	5,219	0.94%
2018/08/28	106	23.19	1	22.95	22.95	105	5,366	1.96%	大買/鉅額交易
2018/08/27	14	22.75	3	22.75	23.00	11	5,638	0.20%
2018/08/24	3	21.78	1	21.95	21.80	2	5,787	0.03%
2018/08/23	1	22.15	3	22.05	22.15	-2	5,848	-0.03%
2018/08/22	0	0.00	1	22.10	21.85	-1	5,857	-0.02%
2018/08/21	2	21.58	5	21.96	22.10	-3	5,885	-0.05%
2018/08/20	5	21.53	9	21.35	21.60	-4	5,914	-0.07%
2018/08/17	5	22.36	12	22.31	22.15	-7	5,887	-0.12%
2018/08/16	0	0.00	15	21.77	22.00	-15	5,863	-0.26%
2018/08/15	11	22.36	3	22.72	22.20	8	5,832	0.14%
2018/08/14	10	23.05	30	23.17	23.05	-20	5,802	-0.34%
2018/08/13	40	24.02	0	0.00	23.60	40	5,750	0.70%
2018/08/10	10	26.10	130	26.21	26.15	-120	5,663	-2.12%	大賣/鉅額交易
2018/08/09	25	26.18	0	0.00	26.05	25	5,778	0.43%
2018/08/08	10	26.69	10	26.85	26.55	0	5,753	0.00%
2018/08/06	1	27.10	0	0.00	27.15	1	5,724	0.02%
2018/08/03	8	27.59	4	27.35	27.35	4	5,726	0.07%
2018/07/27	0	0.00	5	26.90	27.25	-5	5,423	-0.09%
2018/07/26	5	26.65	0	0.00	26.55	5	5,382	0.09%
2018/07/25	10	26.60	0	0.00	26.60	10	5,360	0.19%
2018/07/23	4	26.76	0	0.00	26.55	4	5,329	0.08%
2018/07/20	2	27.20	5	27.25	27.05	-3	5,289	-0.06%
2018/07/19	6	27.48	2	27.40	27.45	4	5,251	0.08%
2018/07/18	12	28.72	2	28.60	27.90	10	5,190	0.19%
2018/07/16	6	27.83	0	0.00	28.00	6	4,833	0.12%
2018/07/13	2	28.50	77	28.70	28.45	-75	4,685	-1.60%
2018/07/11	4	27.68	4	27.79	27.50	0	4,306	0.00%
2018/07/10	6	27.90	0	0.00	27.90	6	4,296	0.14%
2018/07/09	1	27.25	12	27.46	27.20	-11	4,301	-0.26%
2018/07/06	2	26.70	0	0.00	27.05	2	4,281	0.05%
2018/07/04	13	28.16	7	28.09	27.90	6	4,324	0.14%
2018/07/02	5	27.08	0	0.00	26.85	5	4,016	0.12%
2018/06/25	0	0.00	20	26.85	26.70	-20	3,974	-0.50%
2018/06/22	11	27.38	11	27.37	27.15	0	4,015	0.00%
2018/06/21	22	27.79	25	28.03	27.95	-3	3,998	-0.08%
2018/06/20	23	26.95	2	27.00	27.45	21	3,963	0.53%
2018/06/19	0	0.00	21	27.25	27.20	-21	4,013	-0.52%
2018/06/13	1	27.60	0	0.00	27.60	1	4,174	0.02%
2018/06/12	12	28.26	5	28.05	27.85	7	4,166	0.17%
2018/06/11	10	27.50	11	27.33	27.40	-1	4,093	-0.02%
2018/06/08	3	27.97	0	0.00	27.70	3	4,127	0.07%
2018/06/06	5	27.23	0	0.00	27.35	5	4,114	0.12%
2018/06/05	2	27.33	2	27.00	27.00	0	4,531	0.00%
2018/06/04	2	28.30	1	28.30	28.05	1	4,582	0.02%
2018/06/01	12	27.35	1	27.10	27.35	11	4,392	0.25%
2018/05/31	2	26.30	0	0.00	26.50	2	4,412	0.05%
2018/05/23	15	25.75	0	0.00	25.60	15	4,885	0.31%
2018/05/21	0	0.00	1	25.25	25.70	-1	5,034	-0.02%
2018/05/15	0	0.00	4	24.16	24.25	-4	5,119	-0.08%
2018/05/14	1	24.00	1	23.95	24.00	0	5,303	0.00%
2018/05/11	0	0.00	3	24.40	24.10	-3	5,357	-0.06%
2018/04/27	1	23.85	0	0.00	23.70	1	6,376	0.02%
2018/04/26	0	0.00	60	24.12	23.55	-60	6,682	-0.90%
2018/04/25	0	0.00	1	23.25	23.75	-1	7,172	-0.01%
2018/04/24	2	24.15	20	24.00	23.90	-18	7,255	-0.25%
2018/04/18	0	0.00	7	25.63	25.50	-7	7,755	-0.09%
2018/04/17	0	0.00	7	26.50	25.80	-7	7,945	-0.09%
2018/04/16	2	26.78	2	26.70	26.60	0	8,233	0.00%
2018/04/13	2	26.43	5	26.63	26.75	-3	8,566	-0.04%
2018/04/12	2	26.25	5	26.20	26.25	-3	9,242	-0.03%
2018/04/11	11	26.86	0	0.00	26.70	11	10,411	0.11%
2018/04/10	0	0.00	1	26.60	26.55	-1	11,292	-0.01%
2018/04/09	0	0.00	2	25.55	25.25	-2	11,603	-0.02%
2018/04/03	4	25.90	5	26.40	25.85	-1	11,754	-0.01%
2018/04/02	1	26.70	0	0.00	26.65	1	11,738	0.01%
2018/03/31	0	0.00	1	26.85	26.65	-1	11,828	-0.01%
2018/03/30	10	27.10	1	27.00	27.05	9	11,829	0.08%
2018/03/28	1	27.00	0	0.00	27.00	1	11,817	0.01%
2018/03/27	1	27.25	0	0.00	27.50	1	11,825	0.01%
2018/03/26	1	26.75	1	26.80	26.80	0	11,834	0.00%
2018/03/23	3	26.58	2	26.75	26.75	1	11,831	0.01%
2018/03/22	1	27.50	9	27.49	27.35	-8	11,738	-0.07%
2018/03/20	14	27.21	2	27.23	27.15	12	11,863	0.10%
2018/03/19	32	27.99	3	27.88	27.90	29	11,893	0.24%
2018/03/16	1	28.20	0	0.00	28.20	1	11,875	0.01%
2018/03/15	2	27.83	43	28.08	28.05	-41	11,917	-0.34%
2018/03/14	4	28.03	3	27.95	27.95	1	11,906	0.01%
2018/03/13	4	28.34	4	28.38	28.45	0	11,883	0.00%
2018/03/12	14	28.70	16	28.38	28.35	-2	11,841	-0.02%
2018/03/09	71	29.73	44	30.09	29.20	27	11,816	0.23%
2018/03/08	11	28.85	10	28.75	28.75	1	11,452	0.01%
2018/03/07	32	28.45	15	28.48	28.50	17	11,450	0.15%
2018/03/06	85	28.92	0	0.00	28.75	85	11,513	0.74%
2018/03/05	11	28.68	9	28.72	28.45	2	11,389	0.02%
2018/03/02	2	28.30	2	28.10	28.15	0	11,353	0.00%
2018/03/01	12	27.72	11	28.00	27.95	1	11,737	0.01%
2018/02/27	1	27.25	7	27.84	27.80	-6	11,967	-0.05%
2018/02/26	0	0.00	2	27.70	27.00	-2	12,038	-0.02%
2018/02/23	62	27.40	0	0.00	27.45	62	12,002	0.52%
2018/02/21	19	26.70	31	26.29	27.50	-12	11,995	-0.10%
2018/02/12	12	25.49	15	25.48	25.45	-3	11,913	-0.03%
2018/02/09	22	23.97	1	24.10	25.00	21	11,890	0.18%
2018/02/08	5	25.00	1	25.10	25.10	4	11,927	0.03%
2018/02/07	13	25.83	11	25.31	25.25	2	11,965	0.02%
2018/02/06	14	25.65	2	25.25	25.10	12	12,043	0.10%
2018/02/05	1	27.05	32	27.12	27.40	-31	12,214	-0.25%
2018/02/02	1	27.85	10	27.80	27.95	-9	12,207	-0.07%
2018/02/01	10	27.85	0	0.00	27.95	10	12,226	0.08%
2018/01/31	4	28.15	5	28.04	28.10	-1	12,282	-0.01%
2018/01/30	2	28.78	2	28.05	28.05	0	12,234	0.00%
2018/01/29	4	28.18	10	28.30	28.40	-6	12,159	-0.05%
2018/01/26	12	27.73	79	27.67	27.70	-67	12,089	-0.55%
2018/01/25	22	28.73	5	28.70	28.10	17	11,968	0.14%
2018/01/24	2	29.18	4	28.93	29.30	-2	11,793	-0.02%
2018/01/23	54	29.38	157	29.22	29.05	-103	11,701	-0.88%	大賣/鉅額交易
2018/01/22	81	30.97	32	30.96	30.30	49	11,422	0.43%
2018/01/19	143	30.98	29	30.06	30.70	114	11,212	1.02%	大買/鉅額交易
2018/01/18	13	29.46	3.4	29.35	29.35	9.6	10,752	0.09%
2018/01/17	3	29.57	4	29.41	29.45	-1	10,698	-0.01%
2018/01/16	5	29.67	3	29.65	29.50	2	10,612	0.02%
2018/01/15	8	29.42	1	29.35	29.35	7	10,510	0.07%
2018/01/12	5	30.26	15	30.42	30.05	-10	10,468	-0.10%
2018/01/11	16	29.58	12	29.48	29.55	4	10,156	0.04%
2018/01/10	22	29.36	1	29.10	29.10	21	9,979	0.21%
2018/01/09	13	30.02	1	30.20	30.20	12	9,679	0.12%
2018/01/08	23	31.02	76	32.09	30.60	-53	9,315	-0.57%
2018/01/05	48	30.93	65	30.76	31.20	-17	8,612	-0.20%
2018/01/04	60	27.78	22	27.62	28.95	38	7,454	0.51%
2018/01/03	0	0.00	9	26.61	26.35	-9	6,544	-0.14%
2018/01/02	3	25.70	5	25.71	25.95	-2	6,204	-0.03%