正文 (4906)-國票-安和券商分點個股進出

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
33.30
漲跌
▲0.10
漲幅
+0.30%
成交量
2,093張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間: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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/03	0	0.00	1	33.35	33.30	-1	6,909	-0.01%
2024/05/02	1	33.15	2	33.20	33.20	-1	6,941	-0.01%
2024/04/29	0	0.00	1	33.20	33.25	-1	7,071	-0.01%
2024/04/26	0	0.00	1	32.80	32.80	-1	7,230	-0.01%
2024/04/19	5	32.50	0	0.00	32.20	5	7,766	0.06%
2024/04/18	0	0.00	1	32.85	33.15	-1	7,725	-0.01%
2024/04/17	0.1	33.00	0	0.00	32.95	0.1	7,742	0.00%
2024/04/15	0.1	34.20	0	0.00	34.10	0.1	7,693	0.00%
2024/04/12	1.1	34.70	1	34.70	34.55	0.1	7,674	0.00%
2024/04/10	0	0.00	1	34.75	34.70	-1	7,709	-0.01%
2024/04/09	3	34.30	0	0.00	34.05	3	7,659	0.04%
2024/04/03	0	0.00	1	33.95	33.95	-1	7,608	-0.01%
2024/04/02	6	34.07	0	0.00	34.10	6	7,621	0.08%
2024/04/01	1	34.65	6	34.58	34.55	-5	7,594	-0.07%
2024/03/29	11	34.05	0	0.00	34.10	11	7,575	0.15%
2024/03/27	26	34.55	0	0.00	34.40	26	7,680	0.34%
2024/03/26	0.1	34.90	7	34.49	34.40	-7	7,678	-0.09%
2024/03/22	1	35.15	1	35.10	35.10	0	7,653	0.00%
2024/03/21	36	34.82	5	34.75	34.80	31	7,663	0.40%
2024/03/20	11	35.07	1	35.15	34.90	10	7,731	0.13%
2024/03/19	0	0.00	5	34.90	35.00	-5	7,974	-0.06%
2024/03/18	5	34.35	0	0.00	35.10	5	8,333	0.06%
2024/03/14	0.1	35.00	0	0.00	34.90	0.1	8,679	0.00%
2024/03/13	2	36.05	0	0.00	35.65	2	8,912	0.02%
2024/03/12	30	36.23	0	0.00	36.15	30	8,880	0.34%
2024/03/11	0	0.00	10	36.31	36.15	-10	8,786	-0.11%
2024/03/08	3	36.35	1	36.90	35.95	2	8,713	0.02%
2024/03/07	251.1	37.79	144.1	38.13	36.80	107	8,577	1.25%	大買/大賣/鉅額交易
2024/03/06	16	38.50	9	38.33	38.35	7	8,253	0.08%
2024/03/05	3,349	39.85	3,455.3	39.89	39.50	-106.3	7,969	-1.33%	大買/大賣/鉅額交易
2024/03/04	666	38.65	44.2	37.67	38.70	621.8	6,493	9.58%	大買/鉅額交易
2024/03/01	3	35.20	0	0.00	35.20	3	5,983	0.05%
2024/02/29	3	35.22	0	0.00	35.40	3	5,991	0.05%
2024/02/27	0	0.00	2	35.35	35.25	-2	5,974	-0.03%
2024/02/22	2	36.60	8	36.43	36.35	-6	6,002	-0.10%
2024/02/21	4	36.09	5	36.20	36.05	-1	5,965	-0.02%
2024/02/20	0	0.00	1	35.75	35.65	-1	5,938	-0.02%
2024/02/15	1	35.65	1	35.75	35.70	0	5,925	0.00%
2024/02/05	0	0.00	1	35.30	35.10	-1	5,887	-0.02%
2024/02/02	36	36.43	22	36.50	36.00	14	5,862	0.24%
2024/02/01	6	36.26	4	36.18	36.20	2	5,732	0.03%
2024/01/30	3	35.57	0	0.00	35.75	3	5,649	0.05%
2024/01/29	9	35.78	6	35.25	35.80	3	5,636	0.05%
2024/01/24	6	35.91	4	35.95	35.80	2	5,703	0.04%
2024/01/23	3	35.78	4	35.85	35.90	-1	5,671	-0.02%
2024/01/22	1	35.65	18	35.68	35.85	-17	5,625	-0.30%
2024/01/19	1	35.30	0	0.00	34.80	1	5,467	0.02%
2024/01/18	1	35.00	1	35.25	35.20	0	5,445	0.00%
2024/01/16	25	35.23	76	35.62	36.00	-51	5,340	-0.96%
2024/01/15	18	34.95	10	34.90	35.00	8	5,112	0.16%
2024/01/10	3	33.42	1	33.40	33.45	2	5,067	0.04%
2024/01/09	5	33.35	0	0.00	33.25	5	5,131	0.10%
2024/01/05	1	33.85	0	0.00	33.65	1	5,213	0.02%
2024/01/04	5	34.10	0	0.00	33.85	5	5,268	0.09%
2024/01/03	5	34.40	0	0.00	34.15	5	5,289	0.09%
2023/12/29	0	0.00	3	34.55	34.50	-3	5,341	-0.06%
2023/12/28	2	34.70	1	34.75	34.80	1	5,364	0.02%
2023/12/27	1	34.55	0	0.00	34.55	1	5,396	0.02%
2023/12/26	0	0.00	1	34.95	34.85	-1	5,538	-0.02%
2023/12/25	1	34.70	10	34.85	34.60	-9	5,548	-0.16%
2023/12/22	1	35.75	0	0.00	35.55	1	5,530	0.02%
2023/12/21	45	35.66	0	0.00	35.60	45	5,535	0.81%
2023/12/20	10	35.65	0	0.00	35.95	10	5,661	0.18%
2023/12/15	1	36.00	10	36.50	36.20	-9	5,810	-0.15%
2023/12/14	2	36.70	12	36.97	36.90	-10	5,830	-0.17%
2023/12/13	1	36.50	0	0.00	36.35	1	5,593	0.02%
2023/12/12	10	35.80	36	35.58	35.75	-26	5,399	-0.48%
2023/12/11	7	34.22	1	34.20	34.30	6	5,452	0.11%
2023/12/08	30	35.43	60.1	35.55	35.70	-30.1	5,430	-0.55%
2023/12/07	0	0.00	25	34.49	34.50	-25	5,303	-0.47%
2023/12/06	2	34.25	1	34.30	34.15	1	5,386	0.02%
2023/12/04	1	34.30	0	0.00	34.25	1	5,826	0.02%
2023/11/27	13	33.75	0	0.00	33.55	13	7,100	0.18%
2023/11/24	0	0.00	5	34.20	34.10	-5	7,301	-0.07%
2023/11/21	11	34.90	3	34.95	34.60	8	9,605	0.08%
2023/11/20	3	34.15	4	34.18	34.30	-1	9,947	-0.01%
2023/11/15	0	0.00	6	33.29	33.10	-6	11,172	-0.05%
2023/11/14	1	33.05	0	0.00	33.15	1	11,272	0.01%
2023/11/13	0	0.00	29	32.67	32.75	-29	11,342	-0.26%
2023/11/10	0	0.00	2	32.70	32.70	-2	11,360	-0.02%
2023/11/09	5	32.86	0	0.00	32.90	5	11,392	0.04%
2023/11/08	1	33.35	0	0.00	33.30	1	11,367	0.01%
2023/11/07	0	0.00	5	33.50	33.45	-5	11,416	-0.04%
2023/11/02	2	33.80	22	34.05	33.85	-20	11,934	-0.17%
2023/11/01	0	0.00	2	32.60	32.60	-2	12,043	-0.02%
2023/10/27	0	0.00	1	33.15	33.15	-1	12,454	-0.01%
2023/10/26	0	0.00	3	33.35	33.05	-3	12,636	-0.02%
2023/10/25	0	0.00	4	34.00	33.70	-4	12,669	-0.03%
2023/10/24	1	33.50	0	0.00	34.00	1	12,726	0.01%
2023/10/18	18	33.15	0	0.00	33.45	18	13,018	0.14%
2023/10/17	1	34.20	0	0.00	33.85	1	13,017	0.01%
2023/10/12	5	35.76	0	0.00	35.90	5	13,254	0.04%
2023/10/11	20	36.05	0	0.00	36.00	20	13,271	0.15%
2023/10/05	0	0.00	4	37.15	37.00	-4	13,382	-0.03%
2023/10/04	0	0.00	7	36.45	36.60	-7	13,391	-0.05%
2023/10/03	23	37.26	0	0.00	37.15	23	13,538	0.17%
2023/10/02	0	0.00	5	37.51	37.85	-5	13,683	-0.04%
2023/09/28	7	36.51	0	0.00	36.45	7	13,866	0.05%
2023/09/27	0	0.00	2	36.50	36.70	-2	14,035	-0.01%
2023/09/26	7	37.84	0	0.00	37.25	7	14,314	0.05%
2023/09/25	0	0.00	4	37.50	37.60	-4	14,810	-0.03%
2023/09/22	0	0.00	1	35.45	36.05	-1	15,164	-0.01%
2023/09/21	2	35.73	2	35.70	35.65	0	15,371	0.00%
2023/09/20	7	37.09	0	0.00	36.60	7	15,626	0.04%
2023/09/19	0	0.00	11	38.00	37.35	-11	15,530	-0.07%
2023/09/18	0	0.00	5	37.50	37.10	-5	15,394	-0.03%
2023/09/15	1	37.30	0	0.00	37.05	1	15,333	0.01%
2023/09/14	2	38.30	4	38.26	38.05	-2	15,132	-0.01%
2023/09/13	0	0.00	5	37.46	37.70	-5	14,807	-0.03%
2023/09/12	0	0.00	3	37.35	37.45	-3	14,717	-0.02%
2023/09/11	0	0.00	1	36.25	36.25	-1	14,568	-0.01%
2023/09/07	22	37.37	26	37.10	37.05	-4	14,692	-0.03%
2023/09/06	114	37.97	89	38.13	37.95	25	14,398	0.17%	大買/
2023/09/05	0	0.00	55	36.56	36.50	-55	13,995	-0.39%
2023/09/04	1	36.30	54	35.48	36.20	-53	13,935	-0.38%
2023/09/01	13	37.52	7	37.44	37.05	6	13,756	0.04%
2023/08/31	10	37.25	13	36.92	37.30	-3	13,628	-0.02%
2023/08/30	3	36.42	2	36.95	36.95	1	13,760	0.01%
2023/08/29	2	36.15	2	35.80	36.25	0	13,590	0.00%
2023/08/28	137	36.63	116	36.26	35.90	21	13,326	0.16%	大買/大賣/
2023/08/25	146	37.33	61	37.81	37.50	85	12,166	0.70%	大買/
2023/08/24	13	35.76	27	36.03	35.40	-14	11,315	-0.12%
2023/08/23	115	35.29	116	35.45	35.55	-1	10,998	-0.01%	大買/大賣/
2023/08/22	13	34.49	4	34.74	34.30	9	10,496	0.09%
2023/08/21	6	34.48	27	34.42	34.50	-21	10,182	-0.21%
2023/08/18	3.2	33.28	3	33.50	32.95	0.2	9,725	0.00%
2023/08/17	0	0.00	1	33.55	33.65	-1	9,639	-0.01%
2023/08/16	0	0.00	5	32.95	33.05	-5	9,566	-0.05%
2023/08/15	4	33.35	5	33.35	33.25	-1	9,564	-0.01%
2023/08/11	1	33.35	5	33.25	32.65	-4	9,575	-0.04%
2023/08/10	11	33.61	21	33.11	33.35	-10	9,491	-0.11%
2023/08/09	34	34.13	121	33.59	33.55	-87	9,344	-0.93%	大賣/
2023/08/08	1	33.00	1	33.40	33.15	0	8,915	0.00%
2023/08/07	11	32.87	1	33.05	33.45	10	8,858	0.11%
2023/08/04	1	32.70	7	32.70	32.90	-6	8,737	-0.07%
2023/08/02	5	32.34	11	32.09	31.40	-6	8,557	-0.07%
2023/08/01	13	32.04	25	32.43	32.05	-12	8,426	-0.14%
2023/07/31	12	32.55	10	32.26	32.10	2	8,343	0.02%
2023/07/28	0	0.00	1	31.45	31.50	-1	8,268	-0.01%
2023/07/26	7	31.92	1	31.65	31.35	6	8,211	0.07%
2023/07/25	1	32.10	1	31.90	31.90	0	8,170	0.00%
2023/07/21	0	0.00	2	31.30	31.40	-2	7,964	-0.03%
2023/07/20	0	0.00	1	32.05	32.05	-1	7,937	-0.01%
2023/07/19	3	32.75	3	32.85	31.60	0	7,881	0.00%
2023/07/18	12	32.33	1	33.35	32.25	11	7,838	0.14%
2023/07/17	5	33.20	1	33.25	33.35	4	7,735	0.05%
2023/07/14	51	32.63	1	33.05	32.75	50	7,654	0.65%
2023/07/13	63	33.07	31	33.06	32.55	32	7,621	0.42%
2023/07/12	4	32.35	3	32.05	32.10	1	7,580	0.01%
2023/07/11	2	32.30	2	32.50	32.40	0	7,560	0.00%
2023/07/10	4	32.59	0	0.00	32.80	4	7,535	0.05%
2023/07/07	6	33.23	3	33.77	33.55	3	7,398	0.04%
2023/07/06	9	33.84	16	34.11	33.65	-7	7,318	-0.10%
2023/07/05	10	33.70	5	33.15	33.15	5	6,999	0.07%
2023/07/04	20	33.18	6	33.41	33.40	14	6,832	0.20%
2023/07/03	26	34.11	28	34.18	34.45	-2	6,528	-0.03%
2023/06/30	13	32.15	38	32.65	33.05	-25	5,960	-0.42%
2023/06/29	57	31.44	77	31.54	31.50	-20	5,502	-0.36%
2023/06/28	5	31.78	6	31.98	31.25	-1	5,288	-0.02%
2023/06/26	4	30.00	0	0.00	30.05	4	5,017	0.08%
2023/06/19	6	30.00	0	0.00	30.05	6	5,111	0.12%
2023/06/16	6	30.50	0	0.00	30.50	6	5,096	0.12%
2023/06/15	0	0.00	2	30.90	30.90	-2	5,072	-0.04%
2023/06/14	1	31.10	4	31.35	31.40	-3	4,996	-0.06%
2023/06/12	1	31.25	0	0.00	31.30	1	4,671	0.02%
2023/06/09	3	31.35	0	0.00	31.80	3	4,657	0.06%
2023/06/07	0	0.00	1	31.60	31.65	-1	4,632	-0.02%
2023/06/06	9	32.22	24	32.08	32.00	-15	4,564	-0.33%
2023/06/05	50	32.75	37	32.88	33.45	13	4,354	0.30%
2023/06/02	2	31.35	3	31.52	31.55	-1	4,016	-0.02%
2023/06/01	5	31.45	1	31.65	31.60	4	3,984	0.10%
2023/05/31	1	31.35	3	31.62	31.40	-2	3,966	-0.05%
2023/05/30	7	31.05	1	31.20	31.15	6	3,928	0.15%
2023/05/29	2	31.53	10	31.45	31.40	-8	3,868	-0.21%
2023/05/26	5	30.47	0	0.00	30.30	5	3,712	0.13%
2023/05/25	5	30.55	15	30.55	30.50	-10	3,701	-0.27%
2023/05/24	0	0.00	5	30.68	30.65	-5	3,684	-0.14%
2023/05/23	10	30.65	0	0.00	30.65	10	3,670	0.27%
2023/05/18	25	30.39	7	30.17	30.40	18	3,581	0.50%
2023/05/17	5	29.55	2	29.55	29.65	3	3,442	0.09%
2023/05/15	1	29.90	0	0.00	29.75	1	3,397	0.03%
2023/05/11	0	0.00	2	30.00	29.70	-2	3,364	-0.06%
2023/05/10	7	30.40	1	30.30	30.25	6	3,319	0.18%
2023/05/09	1	29.80	1	29.85	29.90	0	3,249	0.00%
2023/05/04	10	29.65	3	29.45	29.65	7	3,183	0.22%
2023/05/03	1	31.00	0	0.00	30.80	1	3,100	0.03%
2023/05/02	2	31.10	0	0.00	31.00	2	3,067	0.07%
2023/04/20	0	0.00	2	32.15	32.10	-2	2,812	-0.07%
2023/04/18	2	32.50	4	32.55	32.25	-2	2,692	-0.07%
2023/04/17	3	32.27	10	32.00	32.35	-7	2,630	-0.27%
2023/04/14	0	0.00	20	31.85	31.65	-20	2,536	-0.79%
2023/04/12	0	0.00	259	31.71	31.80	-259	2,441	-10.61%	大賣/鉅額交易
2023/04/11	22	31.44	0	0.00	31.35	22	2,377	0.93%
2023/04/10	0	0.00	2	30.45	30.65	-2	2,219	-0.09%
2023/04/07	1	31.50	6	31.40	31.30	-5	2,166	-0.23%
2023/04/06	7	31.44	1	31.35	31.40	6	2,130	0.28%
2023/03/31	0	0.00	4	30.81	30.90	-4	2,069	-0.19%
2023/03/30	14	30.94	0	0.00	30.85	14	2,026	0.69%
2023/03/29	1	30.55	14	30.69	30.50	-13	1,954	-0.67%
2023/03/27	0	0.00	16	30.49	30.20	-16	1,860	-0.86%
2023/03/24	1	29.85	5	29.95	29.85	-4	1,797	-0.22%
2023/03/23	0	0.00	30	29.42	29.45	-30	1,721	-1.74%
2023/03/21	0	0.00	5	29.25	29.25	-5	1,674	-0.30%
2023/03/20	0	0.00	10	29.15	29.15	-10	1,639	-0.61%
2023/03/17	0	0.00	3	28.35	28.40	-3	1,656	-0.18%
2023/03/15	50	28.87	1	28.80	28.65	49	1,612	3.04%
2023/03/06	1	28.40	0	0.00	28.35	1	1,459	0.07%
2023/03/02	0	0.00	0	28.00	28.05	0	1,457	0.00%
2023/03/01	0	0.00	2	27.68	27.65	-2	1,483	-0.13%
2023/02/22	0.1	27.76	0	0.00	27.75	0.1	1,610	0.00%
2023/02/21	0	28.05	0	0.00	28.00	0	1,641	0.00%
2023/02/20	10	28.05	5	28.10	28.15	5	1,645	0.30%
2023/02/16	0	0.00	1	27.80	27.75	-1	1,677	-0.06%
2023/02/15	0	27.70	0	0.00	27.60	0	1,723	0.00%
2023/02/10	0.1	27.65	0	0.00	27.55	0.1	1,908	0.01%
2023/02/09	0	28.00	0	0.00	27.90	0	1,904	0.00%
2023/02/06	4	28.30	0	0.00	28.10	4	1,897	0.21%
2023/02/03	0	0.00	15	28.05	28.00	-15	1,882	-0.80%
2023/02/02	1	28.00	0	0.00	28.10	1	1,875	0.05%
2023/02/01	4	27.96	3	28.15	27.95	1	1,856	0.05%
2023/01/31	0	0.00	15	27.50	27.60	-15	1,815	-0.83%
2023/01/17	0	26.85	0	0.00	26.85	0	1,823	0.00%
2023/01/16	0	26.90	1	26.85	26.95	-1	1,821	-0.05%
2023/01/13	0	27.03	0	0.00	26.85	0	1,860	0.00%
2023/01/10	0	27.75	0	0.00	27.70	0	1,888	0.00%
2023/01/09	0	0.00	0	28.00	27.95	0	1,911	0.00%
2023/01/06	0	0.00	1.1	28.00	27.85	-1.1	1,930	-0.06%
2023/01/04	0	0.00	1	27.90	28.00	-1	2,002	-0.05%
2022/12/30	2	27.70	0	0.00	27.40	2	2,049	0.10%
2022/12/29	0	26.75	0	0.00	26.95	0	2,046	0.00%
2022/12/28	0	0.00	4	27.30	27.10	-4	2,140	-0.19%
2022/12/23	0	0.00	2	27.18	27.35	-2	2,258	-0.09%
2022/12/21	0	26.80	10	26.93	26.90	-10	2,412	-0.41%
2022/12/16	0	27.80	0	0.00	27.55	0	2,883	0.00%
2022/12/15	3	28.07	3	28.20	28.10	0	3,731	0.00%
2022/12/13	0	0.00	1	28.40	28.10	-1	3,879	-0.03%
2022/12/09	9	29.02	17	28.92	28.60	-8	3,901	-0.21%
2022/12/08	0	0.00	16	28.35	28.30	-16	3,854	-0.42%
2022/12/07	2	28.23	4	27.85	28.00	-2	3,876	-0.05%
2022/12/06	0	28.25	0	0.00	28.15	0	3,943	0.00%
2022/12/05	1	28.80	0	0.00	28.65	1	3,999	0.03%
2022/12/02	4	28.90	37	28.73	28.75	-33	4,012	-0.82%
2022/12/01	0	0.00	0.1	28.80	28.75	-0.1	4,042	0.00%
2022/11/30	1	28.75	22	28.84	28.60	-21	4,149	-0.51%
2022/11/29	1	28.20	36	28.25	28.80	-35	4,494	-0.78%
2022/11/28	0	28.20	0	0.00	28.15	0	4,551	0.00%
2022/11/25	2	28.65	9	28.22	28.00	-7	4,605	-0.15%
2022/11/24	3.1	28.45	5	28.55	28.40	-1.9	4,640	-0.04%
2022/11/23	10	28.76	0	0.00	28.60	10	4,647	0.22%
2022/11/22	86.1	28.78	30	28.75	28.75	56.1	4,647	1.21%
2022/11/18	0	0.00	1	28.30	28.00	-1	4,728	-0.02%
2022/11/17	0	28.20	0	0.00	28.15	0	4,766	0.00%
2022/11/16	0	27.90	0	0.00	27.70	0	4,845	0.00%
2022/11/15	0	0.00	6	28.00	27.95	-6	4,927	-0.12%
2022/11/14	1	28.00	1	27.85	28.15	0	5,099	0.00%
2022/11/11	0	27.90	1	27.95	27.75	-1	5,232	-0.02%
2022/11/10	3	28.05	1	27.80	27.80	2	5,229	0.04%
2022/11/09	64	27.88	0	0.00	27.85	64	5,185	1.24%
2022/11/08	1	27.70	1	27.75	27.60	0	5,145	0.00%
2022/11/07	0	0.00	1	26.80	26.90	-1	5,092	-0.02%
2022/11/03	5	26.65	0	0.00	26.55	5	5,138	0.10%
2022/11/02	5	26.75	0	0.00	26.75	5	5,167	0.10%
2022/10/21	1	26.75	0	0.00	26.60	1	5,405	0.02%
2022/10/19	1	27.40	0	0.00	27.20	1	5,450	0.02%
2022/10/14	1	27.60	0	0.00	27.65	1	5,498	0.02%
2022/10/13	0	27.55	0	0.00	26.50	0	5,516	0.00%
2022/10/11	0	0.00	6	28.03	27.85	-6	5,552	-0.11%
2022/10/07	0	0.00	1	28.40	28.50	-1	5,567	-0.02%
2022/10/06	0	28.10	0	0.00	28.25	0	5,636	0.00%
2022/10/04	2	27.85	0	0.00	27.95	2	5,623	0.04%
2022/09/27	19	27.19	3	27.35	27.60	16	5,759	0.28%
2022/09/26	0.1	28.00	0	0.00	27.50	0.1	5,709	0.00%
2022/09/23	1	29.72	2	29.85	29.30	-1	5,662	-0.02%
2022/09/22	37.1	31.51	74	32.79	30.40	-36.9	5,462	-0.68%
2022/09/21	59	31.23	3	31.20	31.05	56	4,633	1.21%
2022/09/20	1	30.15	0	0.00	30.00	1	4,514	0.02%
2022/09/15	1	30.75	0	0.00	30.85	1	4,632	0.02%
2022/09/14	3	30.48	0	0.00	30.95	3	4,716	0.06%
2022/09/13	5	31.70	3	31.90	31.10	2	4,764	0.04%
2022/09/12	3	32.30	1	32.10	31.95	2	4,767	0.04%
2022/09/08	0	0.00	1	31.75	31.90	-1	4,791	-0.02%
2022/09/07	6	31.65	0	0.00	31.65	6	4,920	0.12%
2022/09/06	3.1	31.55	0	0.00	31.55	3.1	5,563	0.05%
2022/09/05	236	32.64	136	32.90	32.25	100	5,576	1.79%	大買/大賣/
2022/09/02	1	32.15	8	32.09	31.95	-7	5,255	-0.13%
2022/09/01	0.1	31.60	120	31.81	31.85	-119.9	5,214	-2.30%	大賣/鉅額交易
2022/08/31	2.1	31.60	0	0.00	31.70	2.1	5,184	0.04%
2022/08/30	0.1	31.50	0	0.00	31.45	0.1	5,187	0.00%
2022/08/29	16.1	31.17	0	0.00	31.30	16.1	5,267	0.31%
2022/08/26	115.1	32.10	31	31.70	31.70	84.1	5,373	1.57%	大買/
2022/08/25	0	0.00	10.2	31.55	31.55	-10.2	5,370	-0.19%
2022/08/24	27	31.10	30	31.13	31.10	-3	5,343	-0.06%
2022/08/23	70.2	31.70	58	31.34	31.50	12.2	5,328	0.23%
2022/08/22	101	31.20	11	31.05	31.10	90	5,227	1.72%	大買/
2022/08/19	3	30.60	2	30.73	31.10	1	5,150	0.02%
2022/08/18	5	30.19	0	0.00	30.25	5	4,994	0.10%
2022/08/17	2	29.55	0	0.00	29.60	2	4,855	0.04%
2022/08/11	1	29.15	0	0.00	29.10	1	4,919	0.02%
2022/08/08	0	0.00	20	28.96	28.90	-20	4,904	-0.41%
2022/08/05	0	0.00	20	29.18	29.15	-20	4,875	-0.41%
2022/08/04	10	29.30	10	28.85	29.50	0	4,845	0.00%
2022/08/01	0	0.00	1	30.25	30.25	-1	4,897	-0.02%
2022/07/26	0	0.00	4	30.10	30.10	-4	4,931	-0.08%
2022/07/25	9	30.32	3	30.50	30.30	6	4,995	0.12%
2022/07/20	0	0.00	1	30.75	30.30	-1	5,057	-0.02%
2022/07/19	15	30.40	11	30.45	30.40	4	5,114	0.08%
2022/07/15	1	30.20	9	30.17	30.35	-8	5,455	-0.15%
2022/07/13	3	29.50	1	29.25	29.25	2	5,385	0.04%
2022/07/08	6	29.10	2	28.80	29.30	4	5,411	0.07%
2022/07/07	2	27.70	4	27.15	27.85	-2	5,260	-0.04%
2022/07/06	3	26.75	4	26.73	26.30	-1	5,281	-0.02%
2022/07/05	3	26.85	3	27.00	26.85	0	5,355	0.00%
2022/07/01	0	0.00	1	27.60	27.10	-1	5,576	-0.02%
2022/06/29	3	30.13	4	30.04	30.00	-1	5,752	-0.02%
2022/06/28	1	30.95	1	30.50	30.55	0	5,889	0.00%
2022/06/27	15	30.92	1	30.85	30.95	14	5,961	0.23%
2022/06/24	0	0.00	50	30.91	30.60	-50	6,030	-0.83%
2022/06/23	16	30.82	2	30.65	30.65	14	6,109	0.23%
2022/06/22	1	31.25	4	30.75	30.80	-3	6,324	-0.05%
2022/06/21	1	30.70	3	30.47	30.65	-2	6,295	-0.03%
2022/06/20	2	29.78	6	29.70	29.25	-4	6,334	-0.06%
2022/06/17	1	30.50	0	0.00	30.25	1	6,421	0.02%
2022/06/16	12	30.68	6	31.14	30.55	6	6,429	0.09%
2022/06/15	19	32.58	15	32.46	31.10	4	6,541	0.06%
2022/06/14	1	30.75	7	31.16	31.50	-6	5,909	-0.10%
2022/06/13	4	31.03	0	0.00	31.00	4	5,796	0.07%
2022/06/10	2	31.30	3	31.38	31.35	-1	5,799	-0.02%
2022/06/09	0	0.00	1	31.25	31.30	-1	5,766	-0.02%
2022/06/08	0	0.00	4.1	31.05	31.10	-4.1	5,761	-0.07%
2022/06/07	0	0.00	3.2	31.39	31.20	-3.2	5,757	-0.06%
2022/06/06	9	30.99	4	30.95	31.05	5	5,689	0.09%
2022/06/02	15	30.12	22	30.20	30.20	-7	5,660	-0.12%
2022/06/01	1	29.40	23	29.49	29.85	-22	5,665	-0.39%
2022/05/30	2	28.70	1	28.85	28.90	1	5,781	0.02%
2022/05/27	2	28.35	0	0.00	28.45	2	5,857	0.03%
2022/05/26	0	0.00	2	28.45	28.30	-2	5,932	-0.03%
2022/05/25	3	28.85	0	0.00	28.75	3	6,010	0.05%
2022/05/24	8	29.27	2	29.20	28.95	6	6,142	0.10%
2022/05/20	4	29.56	3	29.70	29.45	1	6,452	0.02%
2022/05/18	0	0.00	1	29.05	29.00	-1	7,061	-0.01%
2022/05/17	2	29.30	0	0.00	29.35	2	7,331	0.03%
2022/05/13	0	0.00	22	29.14	29.35	-22	7,442	-0.30%
2022/05/12	0	0.00	1	29.10	28.15	-1	7,495	-0.01%
2022/05/10	0	0.00	1	28.65	28.85	-1	7,890	-0.01%
2022/05/09	0	0.00	2	28.40	28.20	-2	8,037	-0.02%
2022/05/04	2	29.75	190	29.83	29.75	-188	9,179	-2.05%	大賣/鉅額交易
2022/05/03	2	30.10	52	29.95	29.80	-50	9,301	-0.54%
2022/04/29	33	31.08	16	30.74	30.55	17	9,289	0.18%
2022/04/28	14	30.64	10	30.69	30.65	4	9,246	0.04%
2022/04/27	97	29.77	1	30.20	30.20	96	9,288	1.03%
2022/04/26	0	0.00	1	30.10	30.10	-1	9,351	-0.01%
2022/04/25	0	0.00	4	30.55	30.05	-4	9,469	-0.04%
2022/04/22	2	31.50	2	31.50	31.55	0	9,499	0.00%
2022/04/21	142	32.16	5	32.15	31.85	137	9,446	1.45%	大買/鉅額交易
2022/04/20	0	0.00	1	30.55	30.80	-1	9,101	-0.01%
2022/04/19	6	30.48	5	30.40	30.30	1	9,116	0.01%
2022/04/18	100	30.19	0	0.00	30.00	100	9,149	1.09%
2022/04/15	1	30.25	0	0.00	30.00	1	9,124	0.01%
2022/04/14	5	30.70	0	0.00	30.35	5	9,132	0.05%
2022/04/13	0	0.00	1	30.75	30.85	-1	9,138	-0.01%
2022/04/12	11	31.10	0	0.00	30.95	11	9,159	0.12%
2022/04/11	2	31.83	1	31.45	31.60	1	9,186	0.01%
2022/04/08	3	32.98	7	32.95	32.70	-4	9,265	-0.04%
2022/04/07	10	32.99	18	33.26	32.40	-8	9,523	-0.08%
2022/04/06	11	33.69	12	33.75	33.75	-1	9,491	-0.01%
2022/04/01	21	33.31	27	33.33	33.30	-6	9,924	-0.06%
2022/03/31	42	32.94	3	32.97	33.00	39	10,327	0.38%
2022/03/30	1	32.80	0	0.00	32.60	1	10,185	0.01%
2022/03/29	4	32.45	28	32.78	32.60	-24	10,126	-0.24%
2022/03/28	1	32.40	1	32.45	32.45	0	10,036	0.00%
2022/03/25	2	32.58	10	32.62	32.20	-8	9,981	-0.08%
2022/03/23	0	0.00	2	31.80	31.90	-2	9,949	-0.02%
2022/03/22	10	31.40	14	31.63	32.00	-4	10,247	-0.04%
2022/03/21	1	31.30	0	0.00	31.20	1	10,407	0.01%
2022/03/18	2	30.98	5	30.78	30.85	-3	10,359	-0.03%
2022/03/17	4	29.43	3	29.65	29.80	1	10,138	0.01%
2022/03/16	1	28.75	0	0.00	28.95	1	10,389	0.01%
2022/03/15	1	29.05	0	0.00	29.05	1	10,541	0.01%
2022/03/14	0	0.00	1	29.70	29.55	-1	10,550	-0.01%
2022/03/11	0	0.00	1	29.45	29.45	-1	10,706	-0.01%
2022/03/10	5	29.91	2	29.90	29.90	3	10,718	0.03%
2022/03/09	1	29.10	0	0.00	29.50	1	10,676	0.01%
2022/03/08	1	29.45	2	28.90	29.05	-1	10,664	-0.01%
2022/03/07	1	30.70	0	0.00	30.00	1	10,564	0.01%
2022/03/04	6	32.06	2	31.48	31.50	4	10,458	0.04%
2022/03/02	3	31.83	3	31.73	31.80	0	10,324	0.00%
2022/03/01	0.5	32.18	1	32.10	32.25	-0.5	10,259	0.00%
2022/02/25	3	31.78	0	0.00	31.95	3	10,188	0.03%
2022/02/24	2	31.68	0	0.00	31.55	2	10,140	0.02%
2022/02/23	7	32.39	0	0.00	32.20	7	10,039	0.07%
2022/02/22	2	31.65	6	32.15	31.85	-4	10,012	-0.04%
2022/02/21	6	32.73	10	32.83	33.00	-4	9,946	-0.04%
2022/02/18	83.5	32.94	81	32.96	33.10	2.5	10,211	0.02%
2022/02/17	35	32.26	30	32.27	31.95	5	10,036	0.05%
2022/02/15	0	0.00	6	30.97	30.95	-6	9,720	-0.06%
2022/02/10	6	31.43	0	0.00	31.15	6	9,600	0.06%
2022/02/09	2	32.65	5	32.90	32.65	-3	9,261	-0.03%
2022/02/08	9	32.87	3	33.02	32.60	6	9,108	0.07%
2022/02/07	32	32.68	22	32.68	32.60	10	8,730	0.11%
2022/01/26	5	31.10	242	31.01	31.00	-237	8,149	-2.91%	大賣/鉅額交易
2022/01/25	1	30.50	0	0.00	30.10	1	7,974	0.01%
2022/01/21	1	30.40	2	30.60	30.45	-1	7,872	-0.01%
2022/01/20	3	30.77	3	30.63	30.80	0	7,963	0.00%
2022/01/19	21	30.45	115	30.40	30.55	-94	8,241	-1.14%	大賣/
2022/01/18	108	30.33	7	30.43	29.95	101	8,136	1.24%	大買/鉅額交易
2022/01/17	9	30.20	0	0.00	30.20	9	7,981	0.11%
2022/01/14	5	28.80	0	0.00	28.80	5	7,850	0.06%
2022/01/13	20	29.40	11	29.52	29.50	9	7,834	0.11%
2022/01/12	211	29.57	5	30.00	29.40	206	7,811	2.64%	大買/鉅額交易
2022/01/11	0	0.00	22	29.90	29.95	-22	7,749	-0.28%
2022/01/10	0	0.00	22	30.74	30.75	-22	7,689	-0.29%
2022/01/07	3	30.73	176	30.54	30.55	-173	7,667	-2.26%	大賣/鉅額交易
2022/01/06	2	31.10	40	30.85	31.40	-38	7,594	-0.50%
2022/01/05	1	31.65	5	31.40	31.40	-4	7,529	-0.05%
2022/01/04	10	31.70	15	31.66	31.65	-5	7,477	-0.07%
2022/01/03	55	32.67	10	32.17	32.10	45	7,389	0.61%
2021/12/30	6	32.44	10	32.53	32.30	-4	7,195	-0.06%
2021/12/29	6	31.57	6	31.78	31.85	0	6,836	0.00%
2021/12/28	51	31.80	30	32.24	31.20	21	6,683	0.31%
2021/12/27	17	31.48	5	31.24	31.50	12	6,090	0.20%
2021/12/23	1	29.95	1	29.80	29.75	0	5,555	0.00%
2021/12/20	3	30.47	3	30.10	30.10	0	5,459	0.00%
2021/12/17	7	30.22	10	29.95	29.95	-3	5,372	-0.06%
2021/12/16	5	30.49	6	30.55	30.60	-1	5,231	-0.02%
2021/12/15	7	29.68	7	29.84	30.30	0	4,845	0.00%
2021/12/14	2	29.00	1	29.00	28.50	1	4,519	0.02%
2021/12/13	1	28.95	2	28.80	28.70	-1	4,463	-0.02%
2021/12/10	6	29.00	12	29.43	29.20	-6	4,412	-0.14%
2021/12/09	12	29.05	6	29.25	29.50	6	4,100	0.15%
2021/12/07	2	28.70	0	0.00	28.70	2	3,874	0.05%
2021/12/03	2	27.55	0	0.00	27.70	2	3,702	0.05%
2021/11/29	0	0.00	2	26.90	27.05	-2	3,714	-0.05%
2021/11/25	0	0.00	6	27.93	27.75	-6	3,671	-0.16%
2021/11/23	0	0.00	30	27.78	27.65	-30	3,677	-0.82%
2021/11/22	234	28.62	0	0.00	28.25	234	3,665	6.38%	大買/鉅額交易
2021/11/19	4	28.20	6	28.28	28.20	-2	3,632	-0.06%
2021/11/18	1	29.10	1	29.05	28.85	0	3,548	0.00%
2021/11/17	36	29.54	6	29.86	30.00	30	3,389	0.89%
2021/11/16	0	0.00	1	28.80	29.00	-1	2,923	-0.03%
2021/11/15	1	27.95	0	0.00	28.05	1	2,646	0.04%
2021/11/12	0	0.00	2	28.15	28.05	-2	2,645	-0.08%
2021/11/11	10	27.95	0	0.00	27.95	10	2,625	0.38%
2021/11/10	3	27.90	0	0.00	27.90	3	2,619	0.11%
2021/11/08	2	28.05	14	27.76	27.80	-12	2,615	-0.46%
2021/11/05	3	27.87	0	0.00	27.90	3	2,633	0.11%
2021/11/04	16	28.04	0	28.00	27.85	16	2,645	0.60%
2021/11/03	3	27.60	45	27.45	27.50	-42	2,682	-1.57%
2021/11/02	5	27.58	0	0.00	27.25	5	2,696	0.19%
2021/11/01	20	27.80	0	0.00	27.90	20	2,702	0.74%
2021/10/29	1	27.65	0	0.00	27.40	1	2,719	0.04%
2021/10/28	3	27.95	0	0.00	28.10	3	2,735	0.11%
2021/10/27	17	27.61	14	28.03	28.65	3	2,639	0.11%
2021/10/25	10	25.60	3	25.70	26.05	7	2,350	0.30%
2021/10/12	0	0.00	25	25.90	25.70	-25	3,137	-0.80%
2021/10/08	1	26.30	1	26.35	26.25	0	3,188	0.00%
2021/09/30	0	0.00	3	26.68	26.85	-3	3,853	-0.08%
2021/09/23	1	26.15	1	26.30	26.35	0	4,324	0.00%
2021/09/15	0	0.00	2	25.45	25.35	-2	4,742	-0.04%
2021/09/13	0	0.00	2	25.50	25.55	-2	4,779	-0.04%
2021/09/09	0	0.00	2	25.10	25.25	-2	4,840	-0.04%
2021/09/08	2	25.10	0	0.00	24.65	2	4,840	0.04%
2021/09/06	10	26.05	0	0.00	25.85	10	4,817	0.21%
2021/09/03	0	0.00	2	26.35	26.35	-2	4,824	-0.04%
2021/09/01	3	26.45	0	0.00	26.65	3	4,887	0.06%
2021/08/30	0	0.00	1	26.40	26.55	-1	4,883	-0.02%
2021/08/24	1	26.10	0	0.00	25.90	1	4,841	0.02%
2021/08/19	10	26.10	0	0.00	26.10	10	4,840	0.21%
2021/08/11	1	27.70	0	0.00	27.75	1	4,834	0.02%
2021/08/10	0	0.00	13	27.75	27.65	-13	4,856	-0.27%
2021/08/09	0	0.00	8	28.50	28.40	-8	4,896	-0.16%
2021/08/06	0	0.00	10	30.00	30.15	-10	4,847	-0.21%
2021/08/05	5	29.90	0	0.00	29.85	5	4,892	0.10%
2021/08/04	6	30.87	0	0.00	30.55	6	4,982	0.12%
2021/08/03	0	0.00	6	32.85	32.85	-6	4,997	-0.12%
2021/08/02	3	32.75	0	0.00	32.75	3	4,961	0.06%
2021/07/30	1	33.25	1	33.10	32.80	0	4,976	0.00%
2021/07/28	5	33.60	0	0.00	33.60	5	4,943	0.10%
2021/07/23	8	34.81	7	34.57	34.60	1	5,000	0.02%
2021/07/22	2	33.70	2	33.65	33.70	0	4,766	0.00%
2021/07/19	4	33.90	0	0.00	33.80	4	4,716	0.08%
2021/07/16	3	34.25	0	0.00	34.30	3	4,840	0.06%
2021/07/15	1	33.90	0	0.00	33.95	1	4,860	0.02%
2021/07/14	0	0.00	1	34.00	34.30	-1	4,878	-0.02%
2021/07/13	8	33.86	0	0.00	33.40	8	4,912	0.16%
2021/07/12	20	34.55	11	34.70	34.35	9	5,099	0.18%
2021/07/09	0	0.00	2	33.88	33.75	-2	5,007	-0.04%
2021/07/05	0	0.00	1	32.95	33.00	-1	6,207	-0.02%
2021/07/02	3	32.45	0	0.00	32.80	3	6,566	0.05%
2021/07/01	5	33.72	12	33.47	33.25	-7	6,693	-0.10%
2021/06/30	0	0.00	4	32.50	33.00	-4	6,463	-0.06%
2021/06/29	0	0.00	5	32.52	32.50	-5	6,427	-0.08%
2021/06/28	10	32.86	12	33.03	33.20	-2	6,428	-0.03%
2021/06/25	5	31.85	1	31.80	31.85	4	6,265	0.06%
2021/06/24	0	0.00	85	31.24	31.25	-85	6,285	-1.35%
2021/06/22	5	30.25	23	30.41	30.25	-18	6,495	-0.28%
2021/06/21	33	30.10	0	0.00	30.15	33	6,542	0.50%
2021/06/18	20	30.65	0	0.00	30.65	20	6,620	0.30%
2021/06/16	1	30.75	0	0.00	30.60	1	7,005	0.01%
2021/06/15	2	30.78	15	30.70	30.85	-13	7,156	-0.18%
2021/06/11	0	0.00	0	30.90	30.60	0	7,215	0.00%
2021/06/10	15	30.63	10	31.05	30.85	5	7,261	0.07%
2021/06/09	0	0.00	5	30.40	30.00	-5	7,241	-0.07%
2021/06/04	0	0.00	1	30.05	29.95	-1	7,688	-0.01%
2021/06/03	2	30.18	0	0.00	30.20	2	7,766	0.03%
2021/06/02	3	30.28	0	0.00	30.25	3	7,978	0.04%
2021/06/01	3	30.20	0	0.00	30.25	3	8,044	0.04%
2021/05/31	0	0.00	3	29.95	30.05	-3	8,111	-0.04%
2021/05/28	4	29.73	1	29.80	29.80	3	8,167	0.04%
2021/05/27	0	0.00	6	29.37	29.35	-6	8,371	-0.07%
2021/05/25	32	29.15	5	29.05	29.00	27	8,526	0.32%
2021/05/24	6	29.00	0	0.00	29.00	6	8,556	0.07%
2021/05/17	1	26.60	0	0.00	26.00	1	8,963	0.01%
2021/05/14	1	28.50	0	0.00	27.90	1	8,903	0.01%
2021/05/12	0	0.00	4	28.10	28.15	-4	8,810	-0.05%
2021/05/11	5	30.75	10	30.65	30.70	-5	8,661	-0.06%
2021/05/10	0	0.00	0.1	32.08	32.20	-0.1	8,595	0.00%
2021/05/07	1	32.30	1	32.70	32.80	0	8,598	0.00%
2021/05/06	2	31.65	30	32.07	31.55	-28	8,552	-0.33%
2021/05/03	0	0.00	1	33.55	33.10	-1	8,504	-0.01%
2021/04/28	0	0.00	3	34.90	34.90	-3	8,421	-0.04%
2021/04/27	1	35.10	0	0.00	34.70	1	8,426	0.01%
2021/04/23	8	34.60	2	34.25	34.70	6	8,461	0.07%
2021/04/22	1	34.35	2	34.88	34.35	-1	8,508	-0.01%
2021/04/21	9	35.16	1	35.15	35.15	8	8,401	0.10%
2021/04/20	2.4	35.44	1	35.60	35.50	1.4	8,360	0.02%
2021/04/19	2	35.88	3	35.85	35.80	-1	8,381	-0.01%
2021/04/16	103	36.37	15	36.75	36.40	88	8,271	1.06%	大買/
2021/04/15	2.1	35.81	3	35.30	35.50	-0.9	8,043	-0.01%
2021/04/14	6	34.77	4	34.63	34.95	2	7,935	0.03%
2021/04/13	10	36.50	13	35.94	35.35	-3	8,112	-0.04%
2021/04/12	45	36.36	85	36.33	36.30	-40	8,481	-0.47%
2021/04/09	57	35.11	12	35.12	35.75	45	8,026	0.56%
2021/04/08	4	34.85	12	34.77	34.75	-8	7,714	-0.10%
2021/04/07	10	33.58	44	33.44	33.50	-34	7,415	-0.46%
2021/04/06	0	0.00	11	32.56	32.70	-11	7,471	-0.15%
2021/04/01	28	32.19	32	32.22	32.50	-4	7,490	-0.05%
2021/03/31	0	0.00	5	32.05	32.15	-5	7,466	-0.07%
2021/03/30	1	32.30	0	0.00	32.15	1	7,427	0.01%
2021/03/29	5	32.50	0	0.00	32.55	5	7,353	0.07%
2021/03/26	48	32.79	24	32.82	32.55	24	7,299	0.33%
2021/03/25	2	32.95	2	32.80	32.65	0	7,110	0.00%
2021/03/24	0	0.00	0.8	32.90	32.90	-0.8	7,130	-0.01%
2021/03/23	3	32.55	0	0.00	32.50	3	7,143	0.04%
2021/03/22	7	33.64	1	33.30	33.10	6	7,072	0.08%
2021/03/19	60	32.61	124	32.81	33.10	-64	6,919	-0.92%	大賣/
2021/03/18	3	32.15	53	32.42	32.30	-50	6,776	-0.74%
2021/03/16	56	31.77	21	31.64	31.45	35	6,874	0.51%
2021/03/12	3	31.90	5	31.80	31.85	-2	6,983	-0.03%
2021/03/11	6	32.17	54	32.17	32.00	-48	7,013	-0.68%
2021/03/10	46	31.53	3	31.60	31.50	43	6,863	0.63%
2021/03/08	10	31.60	10	31.95	30.95	0	6,870	0.00%
2021/03/05	1	30.75	27	31.41	31.20	-26	6,740	-0.39%
2021/03/04	1	30.80	0	0.00	31.05	1	6,719	0.01%
2021/03/03	0	0.00	1	30.95	30.90	-1	6,724	-0.01%
2021/03/02	1	31.55	45	31.45	30.80	-44	6,706	-0.66%
2021/02/26	30	31.22	10	31.00	31.00	20	6,577	0.30%
2021/02/24	2	30.75	230	30.60	30.55	-228	6,625	-3.44%	大賣/鉅額交易
2021/02/23	244	31.01	12	31.19	31.00	232	6,618	3.51%	大買/鉅額交易
2021/02/22	0	0.00	5	30.54	30.75	-5	6,583	-0.08%
2021/02/19	3	29.50	4	29.66	30.05	-1	6,855	-0.01%
2021/02/18	1	29.00	0	0.00	29.40	1	6,968	0.01%
2021/02/04	0	0.00	30	28.19	28.30	-30	7,741	-0.39%
2021/02/01	1	27.60	21	27.89	27.75	-20	8,195	-0.24%
2021/01/29	50	28.15	62	28.13	28.15	-12	8,357	-0.14%
2021/01/27	0	0.00	10	28.10	28.00	-10	8,800	-0.11%
2021/01/25	0	0.00	9	27.83	28.10	-9	10,818	-0.08%
2021/01/22	3	28.05	0	0.00	28.05	3	10,897	0.03%
2021/01/21	0	0.00	42	28.01	27.90	-42	10,893	-0.39%
2021/01/20	1	28.85	0	0.00	28.30	1	10,967	0.01%
2021/01/19	40	29.50	13	29.65	29.30	27	10,903	0.25%
2021/01/18	1	28.65	0	0.00	28.95	1	10,850	0.01%
2021/01/15	0	0.00	10	29.90	29.05	-10	10,821	-0.09%
2021/01/14	6	30.04	22	29.95	30.00	-16	10,774	-0.15%
2021/01/13	7	29.66	0	0.00	29.60	7	10,786	0.06%
2021/01/12	34	29.75	2	29.75	29.50	32	10,775	0.30%
2021/01/11	15	30.20	0	0.00	30.15	15	10,733	0.14%
2021/01/08	2	30.10	1	30.25	30.15	1	10,704	0.01%
2021/01/07	7	30.59	0	0.00	30.25	7	10,648	0.07%
2021/01/06	11	31.17	4	31.15	30.55	7	10,586	0.07%
2021/01/05	105	31.87	119	32.34	32.50	-14	10,188	-0.14%	大買/大賣/
2021/01/04	2	30.85	2	30.73	30.70	0	9,599	0.00%
2020/12/31	2	30.30	1	30.30	30.45	1	9,604	0.01%
2020/12/30	8	31.00	5	30.60	30.55	3	9,554	0.03%
2020/12/29	97	30.88	3	30.93	30.85	94	9,462	0.99%
2020/12/28	1	29.95	5	30.11	30.30	-4	9,198	-0.04%
2020/12/25	0	0.00	17	29.70	29.65	-17	9,099	-0.19%
2020/12/24	0	0.00	10	29.80	29.35	-10	9,071	-0.11%
2020/12/23	21	28.92	0	0.00	29.35	21	9,027	0.23%
2020/12/22	1	29.45	0	0.00	28.85	1	9,032	0.01%
2020/12/21	2	29.50	2	29.45	29.45	0	9,079	0.00%
2020/12/18	0	0.00	50.4	29.56	29.65	-50.4	9,089	-0.55%
2020/12/17	42	29.01	100	29.19	29.40	-58	9,124	-0.64%
2020/12/16	0	0.00	20	29.20	28.95	-20	9,109	-0.22%
2020/12/15	90	28.86	0	0.00	28.70	90	9,413	0.96%
2020/12/14	15	29.00	35	29.43	29.40	-20	9,393	-0.21%
2020/12/11	58	29.53	9	29.24	29.25	49	9,501	0.52%
2020/12/10	11	30.61	0	0.00	30.10	11	9,310	0.12%
2020/12/09	0	0.00	6	30.55	30.55	-6	9,190	-0.07%
2020/12/08	5	30.74	4	31.10	30.50	1	9,173	0.01%
2020/12/07	0	0.00	25	30.64	30.60	-25	9,050	-0.28%
2020/12/04	3	30.50	0	0.00	30.50	3	9,006	0.03%
2020/12/03	2	30.50	5	30.50	30.35	-3	8,973	-0.03%
2020/12/02	12	30.18	10	30.10	30.10	2	8,881	0.02%
2020/12/01	4	30.08	7	30.17	30.40	-3	8,891	-0.03%
2020/11/30	2	30.50	6	30.33	30.20	-4	8,914	-0.04%
2020/11/27	0	0.00	1	30.40	30.15	-1	8,957	-0.01%
2020/11/26	0	0.00	7	30.04	29.95	-7	8,987	-0.08%
2020/11/25	0	0.00	3	29.55	29.90	-3	9,000	-0.03%
2020/11/24	4	29.95	0	0.00	29.80	4	8,959	0.04%
2020/11/23	0	0.00	3	30.20	30.20	-3	8,953	-0.03%
2020/11/20	4	30.00	4	30.00	30.10	0	8,909	0.00%
2020/11/19	5	30.19	105	30.04	29.95	-100	8,962	-1.12%	大賣/
2020/11/18	162	30.67	71	31.06	30.50	91	9,001	1.01%	大買/
2020/11/17	40	30.79	25	30.79	30.65	15	9,020	0.17%
2020/11/16	71	30.66	61	30.68	30.85	10	9,131	0.11%
2020/11/13	146	29.79	96	30.11	30.25	50	8,925	0.56%	大買/
2020/11/12	2	28.98	40	29.55	28.95	-38	8,660	-0.44%
2020/11/11	60	29.27	86	29.27	29.65	-26	8,567	-0.30%
2020/11/10	20	29.05	18	29.24	29.05	2	8,443	0.02%
2020/11/09	3	29.30	70	29.56	29.30	-67	8,492	-0.79%
2020/11/06	105	29.14	35	29.24	29.00	70	8,475	0.83%	大買/
2020/11/04	30	29.00	0	0.00	28.85	30	8,474	0.35%
2020/11/03	39	29.94	9	29.77	29.20	30	8,350	0.36%
2020/11/02	59	30.47	77	30.42	30.50	-18	7,719	-0.23%
2020/10/30	0	0.00	2	28.30	27.75	-2	6,659	-0.03%
2020/10/28	0	0.00	1	28.00	27.55	-1	6,670	-0.01%
2020/10/21	1	27.80	0	0.00	27.85	1	6,609	0.02%
2020/10/19	1	27.30	0	0.00	27.30	1	6,562	0.02%
2020/10/16	0	0.00	5	27.25	26.75	-5	6,554	-0.08%
2020/10/08	6	27.05	0	0.00	27.05	6	6,641	0.09%
2020/09/30	0	0.00	0.1	25.65	25.70	-0.1	6,682	0.00%
2020/09/22	3	26.80	0	0.00	26.80	3	6,990	0.04%
2020/09/21	0	0.00	8	27.58	27.70	-8	7,069	-0.11%
2020/09/18	186	28.67	189	28.74	27.55	-3	7,041	-0.04%	大買/大賣/
2020/09/17	0	0.00	3	28.12	28.10	-3	6,712	-0.04%
2020/09/16	100	28.10	103	27.83	27.85	-3	6,659	-0.05%	大賣/
2020/09/04	0	0.00	12	27.12	27.20	-12	6,566	-0.18%
2020/09/03	11	27.80	1	28.15	27.80	10	6,495	0.15%
2020/09/02	0	0.00	2	28.00	28.20	-2	6,405	-0.03%
2020/09/01	2	27.73	11	28.06	27.90	-9	6,316	-0.14%
2020/08/31	0	0.00	1	28.10	27.75	-1	6,232	-0.02%
2020/08/27	2	27.40	0.8	27.35	27.30	1.2	6,148	0.02%
2020/08/26	8	27.58	50	27.88	27.70	-42	6,041	-0.70%
2020/08/25	2	27.65	0	0.00	27.60	2	5,980	0.03%
2020/08/24	1	27.80	0	0.00	28.15	1	5,854	0.02%
2020/08/21	229	28.34	236	28.47	27.85	-7	5,652	-0.12%	大買/大賣/
2020/08/20	117	27.70	118	26.88	26.65	-1	5,236	-0.02%	大買/大賣/
2020/08/19	0	0.00	2	27.70	27.30	-2	4,917	-0.04%
2020/08/18	1	26.60	9	27.25	27.20	-8	4,736	-0.17%
2020/08/17	0	0.00	31	26.87	26.80	-31	4,657	-0.67%
2020/08/14	20	26.80	0	0.00	26.80	20	4,604	0.43%
2020/08/13	6	27.00	20	27.00	27.10	-14	4,536	-0.31%
2020/08/12	0	0.00	48	26.88	27.65	-48	4,356	-1.10%
2020/08/11	13	26.75	2	27.15	26.75	11	4,191	0.26%
2020/08/07	40	26.15	21	26.39	26.50	19	3,920	0.48%
2020/08/06	90	25.94	7	26.54	25.90	83	3,811	2.18%
2020/08/03	2	24.90	2	24.60	24.90	0	3,466	0.00%
2020/07/30	0	0.00	1	24.20	24.00	-1	3,441	-0.03%
2020/07/23	10	24.70	0	0.00	24.70	10	3,447	0.29%
2020/07/21	0	0.00	2	24.93	25.00	-2	3,404	-0.06%
2020/07/16	0	0.00	1	24.60	24.35	-1	3,282	-0.03%
2020/07/15	1	24.55	0	0.00	24.10	1	3,271	0.03%
2020/07/10	0	0.00	2	24.63	24.60	-2	3,289	-0.06%
2020/07/09	0	0.00	1	25.20	24.90	-1	3,389	-0.03%
2020/07/07	1	24.35	0	0.00	24.40	1	3,289	0.03%
2020/07/06	0	0.00	5	24.85	25.15	-5	3,215	-0.16%
2020/07/03	0	0.00	1	24.15	24.25	-1	3,102	-0.03%
2020/07/01	2	24.43	0	0.00	24.30	2	3,012	0.07%
2020/06/30	10	23.79	30.3	23.81	24.10	-20.3	2,913	-0.70%
2020/06/29	12	22.70	0	0.00	22.70	12	2,777	0.43%
2020/06/22	0	0.00	2	22.63	22.45	-2	2,797	-0.07%
2020/06/19	0	0.00	1	22.65	22.55	-1	2,808	-0.04%
2020/06/18	34	22.91	30	22.40	22.20	4	2,710	0.15%
2020/06/09	0	0.00	1	21.85	21.75	-1	2,779	-0.04%
2020/05/06	0	0.00	5	20.75	20.70	-5	2,704	-0.18%
2020/05/04	5	21.10	0	0.00	21.05	5	2,673	0.19%
2020/04/29	0	0.00	5	20.95	20.70	-5	2,660	-0.19%
2020/04/28	0	0.00	6	20.63	20.65	-6	2,633	-0.23%
2020/04/21	0	0.00	0	19.70	19.65	0	2,710	0.00%
2020/04/15	2	20.20	1	20.10	20.05	1	2,762	0.04%
2020/04/14	7	20.37	0	0.00	20.50	7	2,747	0.25%
2020/04/10	1	19.75	0	0.00	19.75	1	2,617	0.04%
2020/04/09	1	19.40	1	19.55	19.55	0	2,635	0.00%
2020/03/31	1	19.55	1	18.95	18.95	0	2,712	0.00%
2020/03/26	0	0.00	5	18.18	18.25	-5	2,705	-0.18%
2020/03/20	0	0.00	2	16.20	16.25	-2	2,913	-0.07%
2020/03/19	0	0.00	8.2	15.37	14.80	-8.2	2,906	-0.28%
2020/03/13	20	19.67	23	19.76	19.95	-3	2,805	-0.11%
2020/03/12	6	22.20	0	0.00	21.70	6	2,722	0.22%
2020/03/03	0	0.00	2	23.65	23.45	-2	2,586	-0.08%
2020/02/25	2	23.30	0	0.00	23.60	2	2,599	0.08%
2020/02/21	10	24.00	0	0.00	23.95	10	2,614	0.38%
2020/02/20	10	24.30	0	0.00	23.85	10	2,620	0.38%
2020/02/18	0	0.00	5	23.10	23.20	-5	2,569	-0.19%
2020/02/13	5	23.40	0	0.00	23.15	5	2,572	0.19%
2020/01/31	2	23.65	2	23.85	23.75	0	2,605	0.00%
2020/01/30	2	23.40	0	0.00	23.55	2	2,653	0.08%
2020/01/17	0	0.00	6	25.75	25.65	-6	2,651	-0.23%
2020/01/16	5	25.70	10	25.75	25.80	-5	2,635	-0.19%
2020/01/15	5	25.35	0	0.00	25.10	5	2,593	0.19%
2020/01/14	6	25.20	0	0.00	25.35	6	2,601	0.23%
2020/01/13	1	25.05	5	25.10	25.20	-4	2,573	-0.16%
2020/01/10	0	0.00	2	24.70	24.65	-2	2,532	-0.08%
2020/01/08	7	24.28	0	0.00	24.05	7	2,545	0.28%
2020/01/03	2	25.30	0	0.00	25.25	2	2,679	0.07%
2019/12/31	5	25.90	0	0.00	25.80	5	2,651	0.19%
2019/12/27	0	0.00	10	26.20	26.00	-10	2,645	-0.38%
2019/12/26	30	26.07	21	26.10	26.10	9	2,653	0.34%
2019/12/25	0	0.00	100	25.70	26.00	-100	2,621	-3.81%
2019/12/24	50	25.68	20	25.90	25.85	30	2,640	1.14%
2019/12/23	55	25.93	0	0.00	25.50	55	2,682	2.05%
2019/12/20	21	25.84	0	0.00	26.00	21	2,689	0.78%
2019/12/18	0	0.00	32	26.00	25.90	-32	2,716	-1.18%
2019/12/17	156	25.78	142	25.91	26.00	14	2,712	0.52%	大買/大賣/
2019/12/12	2	24.50	0	0.00	24.50	2	2,552	0.08%
2019/12/06	5	25.20	5	25.10	25.10	0	2,632	0.00%
2019/12/05	8	25.39	8	25.40	25.40	0	2,668	0.00%
2019/12/03	5	25.10	5	25.10	25.10	0	2,740	0.00%
2019/12/02	5	25.15	5	24.97	25.30	0	2,755	0.00%
2019/11/29	10	25.40	21	25.10	25.10	-11	2,781	-0.40%
2019/11/28	5	25.50	5	25.40	25.35	0	2,818	0.00%
2019/11/27	5	25.30	5	25.45	25.50	0	2,859	0.00%
2019/11/26	10	25.35	12	25.30	25.30	-2	2,890	-0.07%
2019/11/22	3	25.15	3	25.10	25.10	0	3,021	0.00%
2019/11/21	15	25.12	16	25.31	25.25	-1	3,095	-0.03%
2019/11/20	5	24.95	5	25.15	25.15	0	3,114	0.00%
2019/11/19	10	25.03	10	24.95	24.95	0	3,187	0.00%
2019/11/18	10	24.70	11.3	24.95	25.10	-1.3	3,234	-0.04%
2019/11/15	1	24.30	1	24.35	24.30	0	3,262	0.00%
2019/11/14	5	24.25	5	24.20	24.20	0	3,353	0.00%
2019/11/13	5	24.10	5	24.25	24.25	0	3,420	0.00%
2019/11/12	11	23.83	10	23.95	24.00	1	3,529	0.03%
2019/11/08	5	24.10	5	24.30	24.40	0	3,857	0.00%
2019/11/07	4	24.34	3	24.10	24.10	1	4,042	0.02%
2019/11/06	7	24.45	5	24.40	24.40	2	4,191	0.05%
2019/11/05	9	24.63	5	24.65	24.65	4	4,378	0.09%
2019/11/04	6	24.33	13	24.59	24.85	-7	4,522	-0.15%
2019/11/01	3	23.60	3	23.75	23.85	0	4,556	0.00%
2019/10/31	5	23.80	0	0.00	23.80	5	4,603	0.11%
2019/10/30	1	24.00	0.6	24.25	24.25	0.4	4,649	0.01%
2019/10/29	6	24.47	1	24.15	24.15	5	4,688	0.11%
2019/10/28	9	25.13	6	24.70	24.70	3	4,713	0.06%
2019/10/24	5	25.10	5	25.20	25.20	0	4,740	0.00%
2019/10/23	15	25.22	5	25.10	25.10	10	5,075	0.20%
2019/10/22	5	25.50	5	25.35	25.35	0	5,113	0.00%
2019/10/21	10	25.20	10	25.35	25.50	0	5,190	0.00%
2019/10/17	3	25.25	3	25.30	25.35	0	5,324	0.00%
2019/10/16	0	0.00	1	25.15	25.15	-1	5,375	-0.02%
2019/10/15	5	24.90	5	24.70	24.70	0	5,431	0.00%
2019/10/14	12	25.18	21	24.68	24.95	-9	5,453	-0.17%
2019/10/08	5	26.05	6	25.81	25.80	-1	5,413	-0.02%
2019/10/03	5	26.50	5	26.40	26.40	0	5,908	0.00%
2019/10/02	10	25.65	11	26.10	26.60	-1	5,923	-0.02%
2019/10/01	1	25.90	2	25.90	25.90	-1	5,902	-0.02%
2019/09/27	10	26.75	10	26.25	26.25	0	5,875	0.00%
2019/09/26	1	26.80	0	0.00	26.75	1	5,850	0.02%
2019/09/24	6	26.80	5	26.90	26.90	1	5,796	0.02%
2019/09/20	6	26.40	5	26.55	26.55	1	5,942	0.02%
2019/09/16	31	26.82	0	0.00	26.55	31	6,108	0.51%
2019/09/10	5	27.30	0	0.00	27.25	5	6,013	0.08%
2019/09/09	0	0.00	5	27.85	27.70	-5	5,964	-0.08%
2019/09/06	0	0.00	1	28.10	28.15	-1	5,927	-0.02%
2019/09/05	1	28.70	10	28.55	28.55	-9	5,869	-0.15%
2019/09/04	5	28.55	5	28.55	28.55	0	5,848	0.00%
2019/09/03	10	28.70	0	0.00	28.55	10	5,846	0.17%
2019/09/02	5	28.20	7	28.63	28.65	-2	5,815	-0.03%
2019/08/29	5	27.15	1	27.95	27.90	4	5,720	0.07%
2019/08/27	0	0.00	8	27.54	27.65	-8	5,580	-0.14%
2019/08/26	1	26.90	20	27.25	26.85	-19	5,536	-0.34%
2019/08/23	0	0.00	29	28.10	28.10	-29	5,457	-0.53%
2019/08/22	0	0.00	14	28.45	28.45	-14	5,445	-0.26%
2019/08/21	2	28.25	0	0.00	28.25	2	5,355	0.04%
2019/08/20	0	0.00	15	28.62	28.30	-15	5,293	-0.28%
2019/08/19	42	28.91	4	29.06	28.85	38	5,210	0.73%
2019/08/16	1	28.60	10	28.63	28.65	-9	5,170	-0.17%
2019/08/15	7	28.93	1	28.70	28.75	6	5,126	0.12%
2019/08/14	4	28.89	4	28.85	28.95	0	5,035	0.00%
2019/08/13	0	0.00	10	28.05	27.75	-10	4,835	-0.21%
2019/08/12	13	28.97	14	29.05	28.75	-1	4,774	-0.02%
2019/08/08	18	28.59	8	28.50	28.45	10	4,616	0.22%
2019/08/07	1	28.50	2	28.55	28.05	-1	4,537	-0.02%
2019/08/06	26	27.79	42	27.72	28.30	-16	4,373	-0.37%
2019/08/05	1	27.40	26	27.67	27.40	-25	4,279	-0.58%
2019/08/02	1	27.30	1	27.15	27.15	0	4,223	0.00%
2019/08/01	1	27.50	1	27.70	27.70	0	4,257	0.00%
2019/07/31	0	0.00	1	26.75	27.05	-1	4,261	-0.02%
2019/07/30	1	26.30	6	26.50	26.45	-5	4,274	-0.12%
2019/07/29	10	27.30	15	27.25	27.20	-5	4,277	-0.12%
2019/07/26	0	0.00	109	27.23	27.40	-109	4,281	-2.55%	大賣/鉅額交易
2019/07/25	356	27.97	131	27.57	27.60	225	4,335	5.19%	大買/大賣/鉅額交易
2019/07/24	0	0.00	5	27.05	27.20	-5	4,229	-0.12%
2019/07/23	2	26.95	17	26.90	26.85	-15	4,220	-0.36%
2019/07/22	0	0.00	3	27.07	26.85	-3	4,182	-0.07%
2019/07/19	0	0.00	1	26.25	26.25	-1	4,201	-0.02%
2019/07/18	1	26.40	0	0.00	26.20	1	4,231	0.02%
2019/07/17	18	26.49	0	0.00	26.80	18	4,239	0.42%
2019/07/16	0	0.00	1	26.15	26.15	-1	4,296	-0.02%
2019/07/12	1	25.80	2	26.03	26.00	-1	4,254	-0.02%
2019/07/10	8	26.40	12	26.73	25.60	-4	4,243	-0.09%
2019/07/09	3	25.60	0	0.00	25.90	3	3,908	0.08%
2019/07/05	10	25.50	10	25.40	25.40	0	3,920	0.00%
2019/07/04	0	0.00	10	25.45	25.25	-10	3,977	-0.25%
2019/06/26	1	25.50	0	0.00	25.70	1	3,911	0.03%
2019/06/25	0	0.00	1	25.50	25.35	-1	3,926	-0.03%
2019/06/21	10	24.60	0	0.00	24.50	10	3,881	0.26%
2019/06/19	0	0.00	10	24.00	24.10	-10	4,187	-0.24%
2019/05/31	10	23.10	3	23.50	23.45	7	5,027	0.14%
2019/05/29	2	22.75	0	0.00	22.60	2	5,109	0.04%
2019/05/15	1	25.30	0	0.00	25.05	1	5,164	0.02%
2019/05/14	0	0.00	10	24.60	24.80	-10	5,107	-0.20%
2019/05/06	0	0.00	11	25.75	25.10	-11	4,785	-0.23%
2019/05/03	16	26.24	0	0.00	26.40	16	4,701	0.34%
2019/05/02	5	25.90	6	26.08	26.25	-1	4,671	-0.02%
2019/04/30	0	0.00	8.1	25.65	26.00	-8.1	4,622	-0.18%
2019/04/29	0	0.00	1	25.40	25.00	-1	4,407	-0.02%
2019/04/25	0	0.00	5	25.21	25.15	-5	4,519	-0.11%
2019/04/24	0	0.00	1	25.30	25.45	-1	4,551	-0.02%
2019/04/23	2	25.10	0	0.00	25.20	2	4,545	0.04%
2019/04/22	0	0.00	7	25.20	25.10	-7	4,548	-0.15%
2019/04/19	10	24.20	3	24.25	24.20	7	4,467	0.16%
2019/04/18	14	24.34	3	23.90	23.90	11	4,501	0.24%
2019/04/17	2	24.55	3	24.65	24.55	-1	4,630	-0.02%
2019/04/16	7	24.80	6	24.72	24.50	1	4,820	0.02%
2019/04/15	0	0.00	2	24.65	24.65	-2	4,989	-0.04%
2019/04/12	1	23.60	15	23.60	23.60	-14	4,914	-0.28%
2019/04/10	2	24.15	0	0.00	24.10	2	4,887	0.04%
2019/04/08	0	0.00	3	23.83	23.75	-3	4,839	-0.06%
2019/04/03	5	23.47	0	0.00	23.50	5	4,805	0.10%
2019/04/02	2	23.35	1	23.35	23.40	1	4,795	0.02%
2019/04/01	6	23.42	0	0.00	23.45	6	4,776	0.13%
2019/03/29	0	0.00	0	23.00	23.00	0	4,726	0.00%
2019/03/25	0	0.00	5	23.80	23.75	-5	4,553	-0.11%
2019/03/22	2	25.40	0	0.00	24.85	2	4,557	0.04%
2019/03/21	5	26.40	5	26.50	26.10	0	4,316	0.00%
2019/03/20	15	26.08	20	25.95	26.05	-5	4,214	-0.12%
2019/03/19	5	26.60	0	0.00	26.10	5	4,218	0.12%
2019/03/18	5	26.00	0	0.00	26.50	5	4,208	0.12%
2019/03/14	2	25.50	4	25.71	25.35	-2	3,996	-0.05%
2019/03/13	1	25.35	0	0.00	25.35	1	3,949	0.03%
2019/03/12	2	25.40	0	0.00	25.05	2	3,954	0.05%
2019/03/08	0	0.00	2	24.55	24.75	-2	4,017	-0.05%
2019/03/07	0	0.00	3	25.15	25.10	-3	4,007	-0.07%
2019/03/06	5	25.25	0	0.00	25.70	5	3,941	0.13%
2019/03/05	2	25.00	10	25.20	24.85	-8	3,870	-0.21%
2019/02/26	1	24.60	0	0.00	24.50	1	3,815	0.03%
2019/02/13	1	24.90	2	24.95	24.95	-1	3,803	-0.03%
2019/02/12	0	0.00	10	25.00	24.90	-10	3,803	-0.26%
2019/01/30	0	0.00	5	24.55	24.60	-5	3,776	-0.13%
2019/01/22	10	25.40	5	25.55	25.05	5	3,719	0.13%
2019/01/16	35	25.91	51	25.95	26.10	-16	3,458	-0.46%
2019/01/15	7	25.45	0	0.00	25.05	7	3,279	0.21%
2019/01/10	2	25.60	0	0.00	25.75	2	3,087	0.06%
2019/01/09	7	25.74	3	25.50	25.50	4	3,015	0.13%
2019/01/08	13	24.54	25	25.17	25.45	-12	2,864	-0.42%
2019/01/07	0	0.00	1	23.90	24.50	-1	2,643	-0.04%
2019/01/03	0	0.00	3	23.15	22.75	-3	2,429	-0.12%
2019/01/02	0	0.00	1	23.45	23.00	-1	2,447	-0.04%
2018/12/27	2	23.18	1	23.35	22.90	1	2,451	0.04%
2018/12/18	1	22.55	0	0.00	22.75	1	2,476	0.04%
2018/12/17	0	0.00	1	24.20	23.00	-1	2,441	-0.04%
2018/12/13	1	23.40	1	23.05	23.05	0	2,299	0.00%
2018/12/11	0	0.00	2	22.93	22.80	-2	2,201	-0.09%
2018/12/04	3	22.52	0	0.00	22.45	3	2,034	0.15%
2018/12/03	3	22.00	1	22.10	22.10	2	1,968	0.10%
2018/11/29	6	21.86	1	21.80	21.45	5	1,929	0.26%
2018/11/22	2	21.35	5	21.50	20.80	-3	1,808	-0.17%
2018/11/20	1	20.80	0	0.00	20.75	1	1,819	0.05%
2018/11/05	5	18.85	0	0.00	19.00	5	2,079	0.24%
2018/10/11	1	18.00	28	18.00	18.00	-27	3,116	-0.87%
2018/10/09	10	19.90	0	0.00	20.00	10	3,134	0.32%
2018/10/02	1	22.70	0	0.00	22.50	1	3,818	0.03%
2018/09/28	3	23.45	0	0.00	23.30	3	3,882	0.08%
2018/08/29	5	23.02	0	0.00	23.00	5	5,219	0.10%
2018/08/28	5	22.95	10	23.00	22.95	-5	5,366	-0.09%
2018/08/27	10	22.80	0	0.00	23.00	10	5,638	0.18%
2018/08/22	0	0.00	3	21.90	21.85	-3	5,857	-0.05%
2018/08/16	0	0.00	1	21.35	22.00	-1	5,863	-0.02%
2018/08/14	5	23.05	0	0.00	23.05	5	5,802	0.09%
2018/08/13	0	0.00	26.5	23.95	23.60	-26.5	5,750	-0.46%
2018/08/09	0	0.00	10	26.20	26.05	-10	5,778	-0.17%
2018/08/08	0	0.00	3	26.60	26.55	-3	5,753	-0.05%
2018/08/07	0	0.00	5	26.90	26.85	-5	5,736	-0.09%
2018/08/06	20	27.20	0	0.00	27.15	20	5,724	0.35%
2018/08/03	27	27.44	0	0.00	27.35	27	5,726	0.47%
2018/07/30	0	0.00	6	26.88	26.90	-6	5,434	-0.11%
2018/07/27	3	26.80	0	0.00	27.25	3	5,423	0.06%
2018/07/25	5	26.60	1	26.65	26.60	4	5,360	0.07%
2018/07/23	0	0.00	1	26.75	26.55	-1	5,329	-0.02%
2018/07/20	0	0.00	6	27.40	27.05	-6	5,289	-0.11%
2018/07/18	26	28.07	11	28.52	27.90	15	5,190	0.29%
2018/07/17	0	0.00	10	27.53	27.50	-10	4,869	-0.21%
2018/07/16	13	27.87	0	0.00	28.00	13	4,833	0.27%
2018/07/13	28	28.34	23	28.71	28.45	5	4,685	0.11%
2018/07/12	3	27.80	0	0.00	27.80	3	4,325	0.07%
2018/07/11	0	0.00	6	27.71	27.50	-6	4,306	-0.14%
2018/07/09	1	27.60	0	0.00	27.20	1	4,301	0.02%
2018/07/05	7	27.41	6	26.79	27.00	1	4,321	0.02%
2018/07/04	22	27.96	14	28.33	27.90	8	4,324	0.18%
2018/07/03	1	27.30	0	0.00	27.15	1	4,011	0.02%
2018/07/02	3	26.90	3	26.95	26.85	0	4,016	0.00%
2018/06/22	0	0.00	2	27.35	27.15	-2	4,015	-0.05%
2018/06/21	0	0.00	35	27.35	27.95	-35	3,998	-0.88%
2018/06/12	2	27.80	1	28.15	27.85	1	4,166	0.02%
2018/06/11	1	27.75	0	0.00	27.40	1	4,093	0.02%
2018/06/08	1	27.80	20	27.85	27.70	-19	4,127	-0.46%
2018/06/07	5	27.90	10	27.90	27.65	-5	4,144	-0.12%
2018/06/05	6	27.23	0	0.00	27.00	6	4,531	0.13%
2018/06/04	17	28.33	8	27.86	28.05	9	4,582	0.20%
2018/06/01	0	0.00	10	27.20	27.35	-10	4,392	-0.23%
2018/05/31	1	26.50	1	26.50	26.50	0	4,412	0.00%
2018/05/30	5	25.90	0	0.00	25.90	5	4,538	0.11%
2018/05/29	0	0.00	1	26.30	26.25	-1	4,596	-0.02%
2018/05/28	0	0.00	3	26.10	26.05	-3	4,630	-0.06%
2018/05/24	0	0.00	2	25.80	25.35	-2	4,822	-0.04%
2018/05/22	10	25.80	0	0.00	25.75	10	4,910	0.20%
2018/05/17	1	25.30	7	25.96	26.10	-6	5,161	-0.12%
2018/04/26	5	23.55	0	0.00	23.55	5	6,682	0.07%
2018/04/23	0	0.00	5	24.85	24.80	-5	7,302	-0.07%
2018/04/18	3	25.70	6	25.45	25.50	-3	7,755	-0.04%
2018/04/16	21	26.74	0	0.00	26.60	21	8,233	0.26%
2018/04/11	2	27.00	2	26.78	26.70	0	10,411	0.00%
2018/04/10	6	26.60	3	26.30	26.55	3	11,292	0.03%
2018/04/09	2	25.50	1	25.45	25.25	1	11,603	0.01%
2018/04/03	1	26.15	1	25.90	25.85	0	11,754	0.00%
2018/03/29	1	27.00	5	26.85	27.00	-4	11,807	-0.03%
2018/03/28	0	0.00	5	27.20	27.00	-5	11,817	-0.04%
2018/03/27	15	27.48	15	27.50	27.50	0	11,825	0.00%
2018/03/26	0	0.00	1	26.45	26.80	-1	11,834	-0.01%
2018/03/23	16	26.69	13	26.61	26.75	3	11,831	0.03%
2018/03/21	1	27.30	3	27.25	27.85	-2	11,692	-0.02%
2018/03/20	3	27.28	0	0.00	27.15	3	11,863	0.03%
2018/03/19	0	0.00	2	27.95	27.90	-2	11,893	-0.02%
2018/03/15	0	0.00	20	27.93	28.05	-20	11,917	-0.17%
2018/03/14	5	28.00	10	28.00	27.95	-5	11,906	-0.04%
2018/03/13	2	28.40	1	28.40	28.45	1	11,883	0.01%
2018/03/12	6	28.72	0	0.00	28.35	6	11,841	0.05%
2018/03/09	71	30.05	21	29.82	29.20	50	11,816	0.42%
2018/03/08	20	28.72	3	28.85	28.75	17	11,452	0.15%
2018/03/06	1	28.75	8	28.68	28.75	-7	11,513	-0.06%
2018/03/05	8	28.70	1	28.85	28.45	7	11,389	0.06%
2018/03/02	1	28.20	0	0.00	28.15	1	11,353	0.01%
2018/03/01	10	28.03	20	27.30	27.95	-10	11,737	-0.09%
2018/02/27	83	28.21	81	27.80	27.80	2	11,967	0.02%
2018/02/26	0	0.00	1	27.40	27.00	-1	12,038	-0.01%
2018/02/23	0	0.00	6	27.18	27.45	-6	12,002	-0.05%
2018/02/21	0	0.00	2	26.60	27.50	-2	11,995	-0.02%
2018/02/12	16	25.61	15	25.70	25.45	1	11,913	0.01%
2018/02/09	2	24.53	6	24.17	25.00	-4	11,890	-0.03%
2018/02/06	10	25.04	5	25.40	25.10	5	12,043	0.04%
2018/02/05	1	27.10	0	0.00	27.40	1	12,214	0.01%
2018/02/01	1	28.55	0	28.10	27.95	1	12,226	0.01%
2018/01/30	0	0.00	1	28.10	28.05	-1	12,234	-0.01%
2018/01/29	1	28.35	4	28.20	28.40	-3	12,159	-0.02%
2018/01/26	4	27.83	0	0.00	27.70	4	12,089	0.03%
2018/01/25	0	0.00	2	28.18	28.10	-2	11,968	-0.02%
2018/01/24	0	0.00	2	29.30	29.30	-2	11,793	-0.02%
2018/01/23	26	29.29	15	29.25	29.05	11	11,701	0.09%
2018/01/22	14	31.03	16	31.15	30.30	-2	11,422	-0.02%
2018/01/19	28	30.53	37	30.48	30.70	-9	11,212	-0.08%
2018/01/18	2	29.83	2	29.38	29.35	0	10,752	0.00%
2018/01/17	1	29.55	3	29.58	29.45	-2	10,698	-0.02%
2018/01/16	1	29.90	0	0.00	29.50	1	10,612	0.01%
2018/01/15	5	29.61	6	29.84	29.35	-1	10,510	-0.01%
2018/01/12	263	30.28	256	30.09	30.05	7	10,468	0.07%	大買/大賣/
2018/01/11	25	29.72	28	29.59	29.55	-3	10,156	-0.03%
2018/01/10	30	29.48	33	29.37	29.10	-3	9,979	-0.03%
2018/01/09	21	29.70	24	30.20	30.20	-3	9,679	-0.03%
2018/01/08	27	31.23	27	31.92	30.60	0	9,315	0.00%
2018/01/05	161	31.08	205	31.20	31.20	-44	8,612	-0.51%	大買/大賣/
2018/01/04	144	28.03	136	28.31	28.95	8	7,454	0.11%	大買/大賣/
2018/01/03	21	26.49	12	26.68	26.35	9	6,544	0.14%
2018/01/02	2	25.98	10	25.35	25.95	-8	6,204	-0.13%