正文 (4906)-群益金鼎-新店券商分點個股進出

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
35.40
漲跌
▲0.20
漲幅
+0.57%
成交量
17,070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:13:35(已收盤)

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

正文 (4906)籌碼相關－群益金鼎-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新店券商分點個股進出
群益金鼎-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	57	35.86	6.1	35.45	35.40	50.9	6,864	0.74%
2024/05/20	38	35.33	31.2	35.37	35.50	6.8	6,642	0.10%
2024/05/13	0	0.00	17	33.63	33.90	-17	6,420	-0.26%
2024/05/10	7	33.30	3	33.40	33.40	4	6,626	0.06%
2024/05/09	2	33.45	2	33.70	33.30	0	6,780	0.00%
2024/05/08	0	0.00	6	33.62	33.75	-6	6,787	-0.09%
2024/05/07	4	33.15	2	33.70	33.15	2	6,815	0.03%
2024/04/30	2	33.05	0.1	33.50	33.25	1.9	7,018	0.03%
2024/04/29	2	33.10	0.1	33.30	33.25	1.9	7,071	0.03%
2024/04/25	4	32.63	0	0.00	32.50	4	7,275	0.05%
2024/04/24	3	32.95	4	32.90	33.00	-1	7,337	-0.01%
2024/04/19	7	32.20	0	0.00	32.20	7	7,766	0.09%
2024/04/16	10	33.13	4	33.23	32.70	6	7,740	0.08%
2024/04/15	2	34.05	0	0.00	34.10	2	7,693	0.03%
2024/04/12	0.2	34.55	0	0.00	34.55	0.2	7,674	0.00%
2024/04/11	0	0.00	3	34.65	34.65	-3	7,676	-0.04%
2024/04/10	0	0.00	4	34.73	34.70	-4	7,709	-0.05%
2024/04/09	3	34.15	0	0.00	34.05	3	7,659	0.04%
2024/04/02	3	34.10	1	34.10	34.10	2	7,621	0.03%
2024/03/28	3	34.40	0	0.00	34.20	3	7,639	0.04%
2024/03/26	8	34.61	0	0.00	34.40	8	7,678	0.10%
2024/03/22	3	35.10	4	35.05	35.10	-1	7,653	-0.01%
2024/03/20	0.5	35.30	1	35.05	34.90	-0.5	7,731	-0.01%
2024/03/19	3	35.05	0	0.00	35.00	3	7,974	0.04%
2024/03/18	1	34.60	3	35.10	35.10	-2	8,333	-0.02%
2024/03/15	5	34.39	0	0.00	34.30	5	8,602	0.06%
2024/03/14	0	35.35	0	0.00	34.90	0	8,679	0.00%
2024/03/13	2	36.05	0	0.00	35.65	2	8,912	0.02%
2024/03/12	10	36.31	5	36.22	36.15	5	8,880	0.06%
2024/03/08	0	36.55	1	35.85	35.95	-1	8,713	-0.01%
2024/03/07	2.5	37.21	0	0.00	36.80	2.5	8,577	0.03%
2024/03/06	4.1	38.44	8	38.11	38.35	-3.9	8,253	-0.05%
2024/03/05	20	39.81	21	39.76	39.50	-1	7,969	-0.01%
2024/03/04	40	36.39	54.4	37.59	38.70	-14.4	6,493	-0.22%
2024/03/01	0	0.00	1	35.20	35.20	-1	5,983	-0.02%
2024/02/22	11	36.44	0	0.00	36.35	11	6,002	0.18%
2024/02/21	0	0.00	2	35.90	36.05	-2	5,965	-0.03%
2024/02/19	0	0.00	1	35.85	35.95	-1	5,940	-0.02%
2024/02/16	10	35.70	0	0.00	35.65	10	5,922	0.17%
2024/02/05	2	35.85	0	0.00	35.10	2	5,887	0.03%
2024/02/02	18	36.38	14	36.39	36.00	4	5,862	0.07%
2024/02/01	2	36.28	3	36.20	36.20	-1	5,732	-0.02%
2024/01/30	1	35.75	0	0.00	35.75	1	5,649	0.02%
2024/01/29	6	35.75	6	35.77	35.80	0	5,636	0.00%
2024/01/25	0	0.00	1	35.55	35.60	-1	5,729	-0.02%
2024/01/24	2	36.35	2	35.70	35.80	0	5,703	0.00%
2024/01/23	1	35.80	1	35.90	35.90	0	5,671	0.00%
2024/01/22	11	35.74	8	35.96	35.85	3	5,625	0.05%
2024/01/16	0	0.00	9	35.84	36.00	-9	5,340	-0.17%
2024/01/15	6	34.90	11	34.70	35.00	-5	5,112	-0.10%
2024/01/05	2	33.65	0	0.00	33.65	2	5,213	0.04%
2024/01/04	4	33.88	1	33.75	33.85	3	5,268	0.06%
2023/12/29	0	0.00	1	34.50	34.50	-1	5,341	-0.02%
2023/12/28	1	34.75	1	34.80	34.80	0	5,364	0.00%
2023/12/27	2	34.55	0	0.00	34.55	2	5,396	0.04%
2023/12/25	5	34.65	0	0.00	34.60	5	5,548	0.09%
2023/12/21	1	35.90	0	0.00	35.60	1	5,535	0.02%
2023/12/20	0	0.00	1	35.75	35.95	-1	5,661	-0.02%
2023/12/18	1	35.95	0	0.00	35.80	1	5,740	0.02%
2023/12/15	0	0.00	2	36.55	36.20	-2	5,810	-0.03%
2023/12/14	1	37.00	8	36.93	36.90	-7	5,830	-0.12%
2023/12/13	4	36.50	5	36.37	36.35	-1	5,593	-0.02%
2023/12/12	7	35.38	20	35.40	35.75	-13	5,399	-0.24%
2023/12/11	10	34.30	8	34.25	34.30	2	5,452	0.04%
2023/12/08	25	35.52	9	35.47	35.70	16	5,430	0.29%
2023/12/07	0	0.00	6	34.65	34.50	-6	5,303	-0.11%
2023/11/29	2	34.20	0	0.00	34.20	2	6,567	0.03%
2023/11/28	0	0.00	5	33.95	34.40	-5	6,905	-0.07%
2023/11/24	0	0.00	1	34.20	34.10	-1	7,301	-0.01%
2023/11/22	2	34.65	0	0.00	34.65	2	8,732	0.02%
2023/11/21	3	34.77	5	34.80	34.60	-2	9,605	-0.02%
2023/11/15	0	0.00	2	33.45	33.10	-2	11,172	-0.02%
2023/11/13	2	32.70	2	32.75	32.75	0	11,342	0.00%
2023/11/10	2	32.90	0	0.00	32.70	2	11,360	0.02%
2023/11/09	5	32.75	0	0.00	32.90	5	11,392	0.04%
2023/11/08	6	33.78	8	33.45	33.30	-2	11,367	-0.02%
2023/11/07	0	0.00	8	33.45	33.45	-8	11,416	-0.07%
2023/11/06	0	0.00	9	33.86	33.90	-9	11,542	-0.08%
2023/11/03	35	34.33	31	34.75	34.25	4	11,956	0.03%
2023/11/01	10	32.85	0	0.00	32.60	10	12,043	0.08%
2023/10/24	3	33.50	2	33.63	34.00	1	12,726	0.01%
2023/10/19	1	33.50	1	33.65	33.65	0	12,976	0.00%
2023/10/18	1	33.40	1	33.45	33.45	0	13,018	0.00%
2023/10/17	1	34.80	1	35.00	33.85	0	13,017	0.00%
2023/10/13	0	0.00	12	35.78	35.35	-12	13,160	-0.09%
2023/10/12	4	35.83	4	35.94	35.90	0	13,254	0.00%
2023/10/11	7	36.15	1	37.00	36.00	6	13,271	0.05%
2023/10/06	1	36.75	1	37.20	36.70	0	13,344	0.00%
2023/10/05	8	37.15	2	37.50	37.00	6	13,382	0.04%
2023/10/04	0	0.00	3	36.60	36.60	-3	13,391	-0.02%
2023/10/03	3	37.42	1	37.25	37.15	2	13,538	0.01%
2023/10/02	10	37.75	26	37.72	37.85	-16	13,683	-0.12%
2023/09/28	1	36.35	1	36.85	36.45	0	13,866	0.00%
2023/09/27	7	36.70	1	36.65	36.70	6	14,035	0.04%
2023/09/26	10	37.66	2	37.73	37.25	8	14,314	0.06%
2023/09/25	1	37.60	9	37.54	37.60	-8	14,810	-0.05%
2023/09/22	5	35.95	1	35.95	36.05	4	15,164	0.03%
2023/09/21	1	36.35	3	35.80	35.65	-2	15,371	-0.01%
2023/09/20	1	37.50	3	36.63	36.60	-2	15,626	-0.01%
2023/09/19	18	37.49	7	37.97	37.35	11	15,530	0.07%
2023/09/18	1	37.35	3	37.37	37.10	-2	15,394	-0.01%
2023/09/15	12	37.39	3	37.78	37.05	9	15,333	0.06%
2023/09/14	2	38.20	4	38.48	38.05	-2	15,132	-0.01%
2023/09/13	6	37.17	19	37.52	37.70	-13	14,807	-0.09%
2023/09/12	2	37.50	11	37.32	37.45	-9	14,717	-0.06%
2023/09/11	3	36.10	3	36.37	36.25	0	14,568	0.00%
2023/09/08	1	36.70	4	36.84	37.00	-3	14,723	-0.02%
2023/09/07	31	37.12	8	37.19	37.05	23	14,692	0.16%
2023/09/06	43	37.90	24	37.82	37.95	19	14,398	0.13%
2023/09/05	7	36.62	2	36.58	36.50	5	13,995	0.04%
2023/09/04	1	36.10	4	36.34	36.20	-3	13,935	-0.02%
2023/09/01	16	37.39	21	37.59	37.05	-5	13,756	-0.04%
2023/08/31	11	36.95	19	37.12	37.30	-8	13,628	-0.06%
2023/08/30	5	36.95	13	36.60	36.95	-8	13,760	-0.06%
2023/08/29	20	36.15	11	36.01	36.25	9	13,590	0.07%
2023/08/28	27	36.90	21	38.25	35.90	6	13,326	0.05%
2023/08/25	47	36.85	36	36.66	37.50	11	12,166	0.09%
2023/08/24	8	36.04	44	36.04	35.40	-36	11,315	-0.32%
2023/08/23	23	35.46	24	35.35	35.55	-1	10,998	-0.01%
2023/08/22	5	34.20	1	34.10	34.30	4	10,496	0.04%
2023/08/21	26	34.58	39	34.34	34.50	-13	10,182	-0.13%
2023/08/18	8	33.55	0	0.00	32.95	8	9,725	0.08%
2023/08/17	0	0.00	7	33.54	33.65	-7	9,639	-0.07%
2023/08/16	1	32.85	0	0.00	33.05	1	9,566	0.01%
2023/08/14	3	32.80	3	32.68	32.65	0	9,629	0.00%
2023/08/11	27	32.90	5	32.65	32.65	22	9,575	0.23%
2023/08/10	0	0.00	38	33.45	33.35	-38	9,491	-0.40%
2023/08/09	12	34.17	12	34.18	33.55	0	9,344	0.00%
2023/08/08	13	33.31	0	0.00	33.15	13	8,915	0.15%
2023/08/07	40	32.86	17	33.16	33.45	23	8,858	0.26%
2023/08/04	4	32.83	18	32.80	32.90	-14	8,737	-0.16%
2023/08/02	37	32.36	2	32.00	31.40	35	8,557	0.41%
2023/08/01	8	32.04	20	32.05	32.05	-12	8,426	-0.14%
2023/07/31	2	32.95	5	32.25	32.10	-3	8,343	-0.04%
2023/07/28	0	0.00	3	31.65	31.50	-3	8,268	-0.04%
2023/07/25	3	31.90	10	32.20	31.90	-7	8,170	-0.09%
2023/07/24	0	0.00	5	30.90	31.55	-5	8,024	-0.06%
2023/07/21	0	0.00	2	31.45	31.40	-2	7,964	-0.03%
2023/07/20	5	31.70	0	0.00	32.05	5	7,937	0.06%
2023/07/19	0	0.00	2	31.75	31.60	-2	7,881	-0.03%
2023/07/18	5	32.55	0	0.00	32.25	5	7,838	0.06%
2023/07/17	3	33.20	6	33.30	33.35	-3	7,735	-0.04%
2023/07/14	0	0.00	2	33.05	32.75	-2	7,654	-0.03%
2023/07/13	3	32.60	5	33.10	32.55	-2	7,621	-0.03%
2023/07/12	0	0.00	20	32.05	32.10	-20	7,580	-0.26%
2023/07/11	8	32.30	5	32.43	32.40	3	7,560	0.04%
2023/07/10	25	32.63	1	32.55	32.80	24	7,535	0.32%
2023/07/07	1	33.20	0	0.00	33.55	1	7,398	0.01%
2023/07/06	6	34.19	8	34.18	33.65	-2	7,318	-0.03%
2023/07/05	7	33.34	2	33.30	33.15	5	6,999	0.07%
2023/07/04	3	33.17	3	33.63	33.40	0	6,832	0.00%
2023/07/03	14	34.30	8	34.29	34.45	6	6,528	0.09%
2023/06/30	14	32.36	31	32.76	33.05	-17	5,960	-0.29%
2023/06/29	14	31.61	19	31.75	31.50	-5	5,502	-0.09%
2023/06/28	14.1	31.39	17	31.66	31.25	-2.9	5,288	-0.05%
2023/06/27	1	30.20	0	0.00	29.80	1	4,964	0.02%
2023/06/26	8	30.05	0	0.00	30.05	8	5,017	0.16%
2023/06/21	5	30.20	0	0.00	30.25	5	5,082	0.10%
2023/06/19	2	30.15	0	0.00	30.05	2	5,111	0.04%
2023/06/16	5	30.65	3	30.60	30.50	2	5,096	0.04%
2023/06/15	4	30.95	0	0.00	30.90	4	5,072	0.08%
2023/06/14	15	31.14	28	30.94	31.40	-13	4,996	-0.26%
2023/06/13	5	31.35	1	31.45	31.50	4	4,718	0.08%
2023/06/12	1	31.45	0	0.00	31.30	1	4,671	0.02%
2023/06/09	1	31.35	0	0.00	31.80	1	4,657	0.02%
2023/06/08	4	31.10	3	31.40	31.15	1	4,632	0.02%
2023/06/07	6	31.73	0	0.00	31.65	6	4,632	0.13%
2023/06/06	22	32.44	3	32.25	32.00	19	4,564	0.42%
2023/06/05	12.7	32.79	29	33.34	33.45	-16.3	4,354	-0.37%
2023/06/02	5	31.44	0	0.00	31.55	5	4,016	0.12%
2023/06/01	0	0.00	3	31.60	31.60	-3	3,984	-0.08%
2023/05/31	0	0.00	1	31.75	31.40	-1	3,966	-0.03%
2023/05/30	1	31.00	0	0.00	31.15	1	3,928	0.03%
2023/05/29	10	31.21	19	31.39	31.40	-9	3,868	-0.23%
2023/05/26	3	30.50	0	0.00	30.30	3	3,712	0.08%
2023/05/25	0	0.00	8	30.60	30.50	-8	3,701	-0.22%
2023/05/24	0	0.00	3	30.65	30.65	-3	3,684	-0.08%
2023/05/23	5	30.75	1	30.65	30.65	4	3,670	0.11%
2023/05/22	0	0.00	7	30.43	30.50	-7	3,637	-0.19%
2023/05/18	8	30.28	9	30.32	30.40	-1	3,581	-0.03%
2023/05/17	0	0.00	4	29.60	29.65	-4	3,442	-0.12%
2023/05/15	10	29.85	0	0.00	29.75	10	3,397	0.29%
2023/05/12	24	29.90	0	0.00	30.15	24	3,387	0.71%
2023/05/05	0	0.00	2	29.85	29.40	-2	3,221	-0.06%
2023/05/04	1	29.75	0	0.00	29.65	1	3,183	0.03%
2023/05/02	3	31.00	0	0.00	31.00	3	3,067	0.10%
2023/04/27	6	31.01	2	31.00	30.95	4	3,025	0.13%
2023/04/26	0	0.00	2	30.65	30.90	-2	3,003	-0.07%
2023/04/25	2	30.98	4	30.55	30.80	-2	2,993	-0.07%
2023/04/24	0	0.00	1	31.35	31.50	-1	2,948	-0.03%
2023/04/21	1	30.80	4	30.90	30.80	-3	2,923	-0.10%
2023/04/20	0	0.00	3	32.35	32.10	-3	2,812	-0.11%
2023/04/19	3	32.50	6	32.56	32.50	-3	2,764	-0.11%
2023/04/18	2	32.15	1	32.55	32.25	1	2,692	0.04%
2023/04/17	0	0.00	3	32.25	32.35	-3	2,630	-0.11%
2023/04/14	0	0.00	4	31.80	31.65	-4	2,536	-0.16%
2023/04/13	2	31.70	2	31.55	31.60	0	2,479	0.00%
2023/04/12	1	31.40	0	0.00	31.80	1	2,441	0.04%
2023/04/11	5	31.45	0	0.00	31.35	5	2,377	0.21%
2023/04/06	0	0.00	3	31.05	31.40	-3	2,130	-0.14%
2023/03/30	19	30.90	0	0.00	30.85	19	2,026	0.94%
2023/03/29	0	0.00	8	30.58	30.50	-8	1,954	-0.41%
2023/03/28	10	30.25	0	0.00	30.25	10	1,916	0.52%
2023/03/27	0	0.00	2	30.15	30.20	-2	1,860	-0.11%
2023/03/23	0	0.00	1	29.30	29.45	-1	1,721	-0.06%
2023/03/16	1	28.00	0	0.00	28.00	1	1,636	0.06%
2023/03/15	5	28.82	0	0.00	28.65	5	1,612	0.31%
2023/03/13	0	0.00	1	28.15	28.25	-1	1,521	-0.07%
2023/03/09	0	0.00	2	28.35	28.25	-2	1,486	-0.13%
2023/03/07	2	28.55	9	28.47	28.45	-7	1,491	-0.47%
2023/02/10	1	27.55	0	0.00	27.55	1	1,908	0.05%
2023/02/06	0	0.00	10	28.40	28.10	-10	1,897	-0.53%
2023/02/01	8	27.99	9	27.94	27.95	-1	1,856	-0.05%
2023/01/13	0	0.00	0	27.15	26.85	0	1,860	0.00%
2023/01/11	1	27.65	0	0.00	27.60	1	1,877	0.05%
2023/01/10	4	27.80	0	0.00	27.70	4	1,888	0.21%
2023/01/09	6	27.95	0	0.00	27.95	6	1,911	0.31%
2023/01/06	0	0.00	1	27.85	27.85	-1	1,930	-0.05%
2022/12/29	0	0.00	1	26.75	26.95	-1	2,046	-0.05%
2022/12/27	1	27.55	0	0.00	27.60	1	2,188	0.05%
2022/12/22	0	0.00	10	27.30	27.30	-10	2,303	-0.43%
2022/12/20	10	26.70	0	0.00	26.75	10	2,501	0.40%
2022/12/19	1	27.20	0	0.00	27.30	1	2,631	0.04%
2022/12/09	0	0.00	1	29.10	28.60	-1	3,901	-0.03%
2022/12/08	0	0.00	12	28.30	28.30	-12	3,854	-0.31%
2022/12/05	2	28.75	0	0.00	28.65	2	3,999	0.05%
2022/12/01	0	0.00	1	28.85	28.75	-1	4,042	-0.02%
2022/11/29	0	0.00	2	28.73	28.80	-2	4,494	-0.04%
2022/11/25	0	0.00	1	28.65	28.00	-1	4,605	-0.02%
2022/11/22	1	28.90	0	0.00	28.75	1	4,647	0.02%
2022/11/17	12	28.20	0	0.00	28.15	12	4,766	0.25%
2022/11/11	4	27.90	0	0.00	27.75	4	5,232	0.08%
2022/11/10	0	0.00	3	27.80	27.80	-3	5,229	-0.06%
2022/11/09	6	27.92	4	27.70	27.85	2	5,185	0.04%
2022/11/08	0	0.00	1	27.60	27.60	-1	5,145	-0.02%
2022/11/07	1	27.00	0	0.00	26.90	1	5,092	0.02%
2022/10/21	3	26.77	3	26.80	26.60	0	5,405	0.00%
2022/10/05	18	28.43	18	28.41	28.10	0	5,670	0.00%
2022/10/03	0	0.00	1	27.00	27.10	-1	5,647	-0.02%
2022/09/30	1	26.55	0	0.00	26.70	1	5,819	0.02%
2022/09/29	1	26.60	0	0.00	26.75	1	5,829	0.02%
2022/09/26	0	0.00	3	27.75	27.50	-3	5,709	-0.05%
2022/09/23	4	30.18	1	29.15	29.30	3	5,662	0.05%
2022/09/22	48	32.05	72	32.21	30.40	-24	5,462	-0.44%
2022/09/21	1	30.45	0	0.00	31.05	1	4,633	0.02%
2022/09/19	10	30.10	0	0.00	30.10	10	4,559	0.22%
2022/09/13	2	31.13	14	31.46	31.10	-12	4,764	-0.25%
2022/09/12	2	31.95	1	32.10	31.95	1	4,767	0.02%
2022/09/07	2	31.65	0	0.00	31.65	2	4,920	0.04%
2022/09/06	2	31.58	0	31.75	31.55	2	5,563	0.04%
2022/09/05	15	32.78	12	32.74	32.25	3	5,576	0.05%
2022/09/02	0	0.00	5	32.00	31.95	-5	5,255	-0.10%
2022/09/01	1	31.85	1	31.75	31.85	0	5,214	0.00%
2022/08/29	0	0.00	2	31.00	31.30	-2	5,267	-0.04%
2022/08/26	1	31.55	0	0.00	31.70	1	5,373	0.02%
2022/08/25	2	31.50	0	0.00	31.55	2	5,370	0.04%
2022/08/24	0	0.00	3	31.25	31.10	-3	5,343	-0.06%
2022/08/23	1	31.30	2	31.50	31.50	-1	5,328	-0.02%
2022/08/22	2	31.35	0	0.00	31.10	2	5,227	0.04%
2022/08/19	0	0.00	2	30.68	31.10	-2	5,150	-0.04%
2022/08/18	8	30.11	5	30.09	30.25	3	4,994	0.06%
2022/08/12	0	0.00	1	29.05	29.15	-1	4,912	-0.02%
2022/08/11	0	0.00	4	29.20	29.10	-4	4,919	-0.08%
2022/08/09	3	28.70	3	28.60	29.35	0	4,915	0.00%
2022/08/08	0	0.00	5	29.05	28.90	-5	4,904	-0.10%
2022/08/04	0	0.00	4	29.23	29.50	-4	4,845	-0.08%
2022/08/02	1	29.70	2	29.60	29.65	-1	4,845	-0.02%
2022/07/28	1	30.30	0	0.00	30.35	1	4,922	0.02%
2022/07/27	0	0.00	3	30.25	30.70	-3	4,935	-0.06%
2022/07/26	4	30.20	2	30.35	30.10	2	4,931	0.04%
2022/07/25	12	30.38	9	30.27	30.30	3	4,995	0.06%
2022/07/20	0	0.00	1	30.45	30.30	-1	5,057	-0.02%
2022/07/19	2	30.50	1	30.45	30.40	1	5,114	0.02%
2022/07/18	3	30.55	3	30.05	30.05	0	5,147	0.00%
2022/07/15	2	30.30	0	0.00	30.35	2	5,455	0.04%
2022/07/14	0	0.00	1	30.00	30.15	-1	5,444	-0.02%
2022/07/13	0	0.00	1	29.50	29.25	-1	5,385	-0.02%
2022/07/11	4	29.28	3	29.43	29.35	1	5,413	0.02%
2022/07/08	6	29.37	6	29.53	29.30	0	5,411	0.00%
2022/07/06	13	26.63	13	26.67	26.30	0	5,281	0.00%
2022/07/05	11	26.85	15	26.86	26.85	-4	5,355	-0.07%
2022/07/01	2	27.50	0	0.00	27.10	2	5,576	0.04%
2022/06/29	1	29.90	0	0.00	30.00	1	5,752	0.02%
2022/06/28	1	30.60	0	0.00	30.55	1	5,889	0.02%
2022/06/23	30	31.25	30	30.60	30.65	0	6,109	0.00%
2022/06/22	2	31.00	2	30.70	30.80	0	6,324	0.00%
2022/06/21	0	0.00	1	30.75	30.65	-1	6,295	-0.02%
2022/06/20	0	0.00	1	29.60	29.25	-1	6,334	-0.02%
2022/06/17	1	30.00	4	30.25	30.25	-3	6,421	-0.05%
2022/06/16	8	31.09	5	30.91	30.55	3	6,429	0.05%
2022/06/15	25.3	32.34	15	32.86	31.10	10.3	6,541	0.16%
2022/06/14	11	31.16	8	30.91	31.50	3	5,909	0.05%
2022/06/13	0	0.00	2	31.00	31.00	-2	5,796	-0.03%
2022/06/09	4	31.18	0	0.00	31.30	4	5,766	0.07%
2022/06/06	0	0.00	22	30.60	31.05	-22	5,689	-0.39%
2022/06/02	3	30.27	0	0.00	30.20	3	5,660	0.05%
2022/05/30	0	0.00	3	28.65	28.90	-3	5,781	-0.05%
2022/05/25	3	28.78	0	0.00	28.75	3	6,010	0.05%
2022/05/20	3	29.70	3	29.78	29.45	0	6,452	0.00%
2022/05/10	10	27.60	0	0.00	28.85	10	7,890	0.13%
2022/05/06	10	29.45	0	0.00	29.45	10	8,404	0.12%
2022/05/04	2	29.65	0	0.00	29.75	2	9,179	0.02%
2022/04/29	3	31.05	3	31.15	30.55	0	9,289	0.00%
2022/04/27	10	29.50	1	30.20	30.20	9	9,288	0.10%
2022/04/26	1	30.05	0	0.00	30.10	1	9,351	0.01%
2022/04/22	5	31.50	0	0.00	31.55	5	9,499	0.05%
2022/04/21	30	31.72	36	31.98	31.85	-6	9,446	-0.06%
2022/04/15	2	30.05	0	0.00	30.00	2	9,124	0.02%
2022/04/14	7	30.54	0	0.00	30.35	7	9,132	0.08%
2022/04/11	1	31.70	4	32.10	31.60	-3	9,186	-0.03%
2022/04/07	42	33.51	41	32.60	32.40	1	9,523	0.01%
2022/04/06	1	33.45	0	0.00	33.75	1	9,491	0.01%
2022/04/01	4	33.40	18	33.24	33.30	-14	9,924	-0.14%
2022/03/31	40	32.89	42	32.95	33.00	-2	10,327	-0.02%
2022/03/29	0	0.00	10	32.80	32.60	-10	10,126	-0.10%
2022/03/25	50	32.70	53	32.28	32.20	-3	9,981	-0.03%
2022/03/24	10	31.80	10	31.90	31.85	0	9,841	0.00%
2022/03/23	22	31.98	9.1	31.93	31.90	12.9	9,949	0.13%
2022/03/22	8	31.40	13	31.40	32.00	-5	10,247	-0.05%
2022/03/18	40	30.59	31	30.98	30.85	9	10,359	0.09%
2022/03/17	0	0.00	10	29.90	29.80	-10	10,138	-0.10%
2022/03/16	0	0.00	1	29.10	28.95	-1	10,389	-0.01%
2022/03/15	10	29.05	0	0.00	29.05	10	10,541	0.09%
2022/03/14	0	0.00	5	29.50	29.55	-5	10,550	-0.05%
2022/03/08	3	29.17	1	29.20	29.05	2	10,664	0.02%
2022/03/03	40	32.10	41	32.05	32.05	-1	10,361	-0.01%
2022/02/25	0	0.00	1	31.70	31.95	-1	10,188	-0.01%
2022/02/24	1	31.40	1	31.95	31.55	0	10,140	0.00%
2022/02/23	0	0.00	4	32.30	32.20	-4	10,039	-0.04%
2022/02/22	0	0.00	1	31.55	31.85	-1	10,012	-0.01%
2022/02/21	0	0.00	2	32.30	33.00	-2	9,946	-0.02%
2022/02/18	4	32.76	17	32.87	33.10	-13	10,211	-0.13%
2022/02/17	5	32.15	1	32.25	31.95	4	10,036	0.04%
2022/02/16	1	31.40	1	31.30	31.30	0	9,751	0.00%
2022/02/15	4	30.88	5	30.95	30.95	-1	9,720	-0.01%
2022/02/14	1	30.85	1	31.05	30.95	0	9,705	0.00%
2022/02/10	1	31.25	21	31.61	31.15	-20	9,600	-0.21%
2022/02/09	14	32.60	6	32.58	32.65	8	9,261	0.09%
2022/02/08	19	32.69	13	32.57	32.60	6	9,108	0.07%
2022/02/07	41	32.58	43	32.70	32.60	-2	8,730	-0.02%
2022/01/26	13	30.98	31	30.89	31.00	-18	8,149	-0.22%
2022/01/25	12	30.82	6	30.43	30.10	6	7,974	0.08%
2022/01/24	28	29.93	29	29.96	30.45	-1	7,858	-0.01%
2022/01/21	2	30.38	6	30.53	30.45	-4	7,872	-0.05%
2022/01/20	6	30.75	0	0.00	30.80	6	7,963	0.08%
2022/01/19	0	0.00	1	30.15	30.55	-1	8,241	-0.01%
2022/01/18	12	30.21	2	30.48	29.95	10	8,136	0.12%
2022/01/17	0	0.00	3	29.97	30.20	-3	7,981	-0.04%
2022/01/14	1	28.75	0	0.00	28.80	1	7,850	0.01%
2022/01/12	4	29.51	4	29.55	29.40	0	7,811	0.00%
2022/01/11	2	30.38	0	0.00	29.95	2	7,749	0.03%
2022/01/07	2	30.78	2	30.95	30.55	0	7,667	0.00%
2022/01/06	0	0.00	16	30.87	31.40	-16	7,594	-0.21%
2022/01/05	0	0.00	5	31.50	31.40	-5	7,529	-0.07%
2022/01/04	1	31.70	1	31.65	31.65	0	7,477	0.00%
2022/01/03	10	32.60	11	32.68	32.10	-1	7,389	-0.01%
2021/12/30	15	32.38	7	32.55	32.30	8	7,195	0.11%
2021/12/29	0	0.00	21	31.52	31.85	-21	6,836	-0.31%
2021/12/28	60	32.11	68	32.25	31.20	-8	6,683	-0.12%
2021/12/27	5	31.63	3	30.50	31.50	2	6,090	0.03%
2021/12/22	0	0.00	16	29.67	29.65	-16	5,532	-0.29%
2021/12/21	1	29.50	9	29.75	29.75	-8	5,510	-0.15%
2021/12/20	10	30.48	8	30.29	30.10	2	5,459	0.04%
2021/12/17	8	30.06	5	30.20	29.95	3	5,372	0.06%
2021/12/16	21	30.32	26	30.27	30.60	-5	5,231	-0.10%
2021/12/15	3	29.63	8	29.74	30.30	-5	4,845	-0.10%
2021/12/14	7	28.78	13	28.62	28.50	-6	4,519	-0.13%
2021/12/13	20	28.90	8	28.82	28.70	12	4,463	0.27%
2021/12/10	26	29.48	6	29.29	29.20	20	4,412	0.45%
2021/12/09	0	0.00	4	28.78	29.50	-4	4,100	-0.10%
2021/12/08	8	28.50	11	28.62	28.50	-3	3,915	-0.08%
2021/12/07	7	28.82	1	28.90	28.70	6	3,874	0.15%
2021/12/06	0	0.00	10	27.95	28.20	-10	3,713	-0.27%
2021/12/02	0	0.00	3	27.35	27.25	-3	3,734	-0.08%
2021/11/24	10	27.75	0	0.00	27.85	10	3,661	0.27%
2021/11/23	1	27.80	0	0.00	27.65	1	3,677	0.03%
2021/11/22	2	28.30	0	0.00	28.25	2	3,665	0.05%
2021/11/18	10	29.00	0	0.00	28.85	10	3,548	0.28%
2021/11/17	21	29.79	20	29.43	30.00	1	3,389	0.03%
2021/11/11	0	0.00	1	28.10	27.95	-1	2,625	-0.04%
2021/11/10	5	28.31	5	27.90	27.90	0	2,619	0.00%
2021/11/05	5	28.10	13	27.85	27.90	-8	2,633	-0.30%
2021/11/04	5	27.70	5	28.20	27.85	0	2,645	0.00%
2021/11/03	8	27.43	0	0.00	27.50	8	2,682	0.30%
2021/11/02	8	27.36	8	28.05	27.25	0	2,696	0.00%
2021/11/01	2	27.90	0	0.00	27.90	2	2,702	0.07%
2021/10/28	5	27.85	6	28.05	28.10	-1	2,735	-0.04%
2021/10/27	6	26.65	15	27.57	28.65	-9	2,639	-0.34%
2021/10/22	0	0.00	10	25.55	25.60	-10	2,410	-0.41%
2021/10/13	0	0.00	5	26.20	25.80	-5	3,067	-0.16%
2021/10/08	0	0.00	5	26.35	26.25	-5	3,188	-0.16%
2021/10/07	0	0.00	1	26.25	26.15	-1	3,304	-0.03%
2021/10/05	0	0.00	6	26.00	25.75	-6	3,701	-0.16%
2021/09/30	1	26.75	0	0.00	26.85	1	3,853	0.03%
2021/09/29	0	0.00	20	26.30	26.35	-20	3,874	-0.52%
2021/09/24	0	0.00	5	26.21	26.20	-5	4,278	-0.12%
2021/09/02	0	0.00	1	26.45	26.10	-1	4,894	-0.02%
2021/09/01	5	26.40	0	0.00	26.65	5	4,887	0.10%
2021/08/27	3	26.35	0	0.00	26.30	3	4,888	0.06%
2021/08/23	1	26.00	1	26.30	26.30	0	4,839	0.00%
2021/08/20	0	0.00	15	25.75	25.75	-15	4,853	-0.31%
2021/08/18	15	25.97	25	26.37	26.70	-10	4,837	-0.21%
2021/08/17	12	25.89	1	26.15	25.85	11	4,862	0.23%
2021/08/16	0	0.00	1	26.10	26.15	-1	4,841	-0.02%
2021/08/13	10	26.80	0	0.00	26.80	10	4,820	0.21%
2021/08/04	0	0.00	6	31.20	30.55	-6	4,982	-0.12%
2021/08/03	0	0.00	30	32.70	32.85	-30	4,997	-0.60%
2021/07/30	1	33.05	0	0.00	32.80	1	4,976	0.02%
2021/07/29	0	0.00	3	34.00	33.65	-3	4,945	-0.06%
2021/07/28	3	33.80	0	0.00	33.60	3	4,943	0.06%
2021/07/27	0	0.00	1	34.10	34.15	-1	4,973	-0.02%
2021/07/26	1	34.50	0	0.00	34.45	1	5,017	0.02%
2021/07/23	62	34.64	16	34.53	34.60	46	5,000	0.92%
2021/07/22	0	0.00	11	33.29	33.70	-11	4,766	-0.23%
2021/07/21	22	32.34	10	32.70	32.30	12	4,734	0.25%
2021/07/20	2	33.25	2	33.15	33.10	0	4,720	0.00%
2021/07/16	10	34.30	1	34.10	34.30	9	4,840	0.19%
2021/07/13	0	0.00	19	33.99	33.40	-19	4,912	-0.39%
2021/07/12	43	34.38	18	34.63	34.35	25	5,099	0.49%
2021/07/09	4	33.94	3	33.60	33.75	1	5,007	0.02%
2021/07/08	0	0.00	3	33.18	33.10	-3	5,134	-0.06%
2021/07/07	12	32.81	0	0.00	32.95	12	5,359	0.22%
2021/07/06	0	0.00	7	32.96	33.00	-7	5,880	-0.12%
2021/07/05	20	32.80	1	32.95	33.00	19	6,207	0.31%
2021/07/02	3	32.70	0	0.00	32.80	3	6,566	0.05%
2021/07/01	10	33.78	16	33.57	33.25	-6	6,693	-0.09%
2021/06/30	20	32.51	19	33.03	33.00	1	6,463	0.02%
2021/06/29	19	32.36	3	32.47	32.50	16	6,427	0.25%
2021/06/28	17	32.56	11	32.80	33.20	6	6,428	0.09%
2021/06/24	10	31.10	11	31.19	31.25	-1	6,285	-0.02%
2021/06/23	0	0.00	1	30.65	30.90	-1	6,476	-0.02%
2021/06/21	1	30.35	0	0.00	30.15	1	6,542	0.02%
2021/06/11	20	30.65	0	0.00	30.60	20	7,215	0.28%
2021/06/10	5	30.59	11	30.85	30.85	-6	7,261	-0.08%
2021/06/04	5	30.05	0	0.00	29.95	5	7,688	0.07%
2021/06/02	0	0.00	5	30.55	30.25	-5	7,978	-0.06%
2021/06/01	5	30.35	0	0.00	30.25	5	8,044	0.06%
2021/05/28	0	0.00	26	29.58	29.80	-26	8,167	-0.32%
2021/05/26	10	29.40	50	29.21	29.30	-40	8,487	-0.47%
2021/05/25	48	29.32	1	29.25	29.00	47	8,526	0.55%
2021/05/24	0	0.00	5	29.00	29.00	-5	8,556	-0.06%
2021/05/20	1	28.45	1	28.90	28.40	0	8,887	0.00%
2021/05/19	0	0.00	5	28.40	28.75	-5	8,966	-0.06%
2021/05/18	20	28.08	0	0.00	28.60	20	8,974	0.22%
2021/05/14	5	28.00	0	0.00	27.90	5	8,903	0.06%
2021/05/12	11	29.75	2	30.20	28.15	9	8,810	0.10%
2021/05/11	2	31.13	0	0.00	30.70	2	8,661	0.02%
2021/05/07	0	0.00	1	32.45	32.80	-1	8,598	-0.01%
2021/05/05	3	31.77	2	32.50	31.50	1	8,546	0.01%
2021/05/04	3	31.38	0	0.00	31.95	3	8,551	0.04%
2021/05/03	1	33.70	6	33.93	33.10	-5	8,504	-0.06%
2021/04/29	3	34.52	2	34.65	34.55	1	8,434	0.01%
2021/04/28	3	35.35	2	35.25	34.90	1	8,421	0.01%
2021/04/27	2	34.65	40	34.56	34.70	-38	8,426	-0.45%
2021/04/26	7	34.86	0	0.00	35.00	7	8,465	0.08%
2021/04/23	0	0.00	3	34.68	34.70	-3	8,461	-0.04%
2021/04/22	10	34.85	3	34.35	34.35	7	8,508	0.08%
2021/04/21	1	35.25	5	35.15	35.15	-4	8,401	-0.05%
2021/04/20	2	35.35	2	35.70	35.50	0	8,360	0.00%
2021/04/19	5	35.85	12	35.99	35.80	-7	8,381	-0.08%
2021/04/16	10	36.33	13	36.31	36.40	-3	8,271	-0.04%
2021/04/15	16	35.71	10	35.76	35.50	6	8,043	0.07%
2021/04/14	34	34.65	21	34.36	34.95	13	7,935	0.16%
2021/04/13	9	35.41	4	35.50	35.35	5	8,112	0.06%
2021/04/12	26	36.45	29	36.34	36.30	-3	8,481	-0.04%
2021/04/09	11	34.94	9	35.60	35.75	2	8,026	0.02%
2021/04/08	26	34.91	12	35.02	34.75	14	7,714	0.18%
2021/04/07	3	33.33	15	33.50	33.50	-12	7,415	-0.16%
2021/04/06	0	0.00	1	32.70	32.70	-1	7,471	-0.01%
2021/04/01	4	32.24	5	32.50	32.50	-1	7,490	-0.01%
2021/03/31	8	31.88	0	0.00	32.15	8	7,466	0.11%
2021/03/30	5	32.10	0	0.00	32.15	5	7,427	0.07%
2021/03/29	13	32.43	0	0.00	32.55	13	7,353	0.18%
2021/03/26	36	32.63	34	32.96	32.55	2	7,299	0.03%
2021/03/25	0	0.00	5	32.80	32.65	-5	7,110	-0.07%
2021/03/24	8	32.81	4	32.85	32.90	4	7,130	0.06%
2021/03/23	8	32.44	28	32.47	32.50	-20	7,143	-0.28%
2021/03/22	21	33.35	29	32.98	33.10	-8	7,072	-0.11%
2021/03/19	7	33.01	19	32.67	33.10	-12	6,919	-0.17%
2021/03/18	29	32.07	12	32.11	32.30	17	6,776	0.25%
2021/03/17	14	31.82	1	31.75	31.75	13	6,814	0.19%
2021/03/16	5	31.64	20	31.75	31.45	-15	6,874	-0.22%
2021/03/15	14	31.63	8	31.60	31.55	6	6,885	0.09%
2021/03/12	32	31.78	1	32.00	31.85	31	6,983	0.44%
2021/03/11	36	31.92	42	32.05	32.00	-6	7,013	-0.09%
2021/03/10	19	31.73	1	31.60	31.50	18	6,863	0.26%
2021/03/09	10	30.45	0	0.00	31.15	10	6,879	0.15%
2021/03/08	20	31.65	24	31.41	30.95	-4	6,870	-0.06%
2021/03/05	22	31.03	1	31.20	31.20	21	6,740	0.31%
2021/03/03	0	0.00	4	31.00	30.90	-4	6,724	-0.06%
2021/03/02	24	31.53	9.8	31.46	30.80	14.2	6,706	0.21%
2021/02/26	0	0.00	55	30.74	31.00	-55	6,577	-0.84%
2021/02/25	30	30.88	29	30.68	30.60	1	6,565	0.02%
2021/02/23	24	31.28	7	30.96	31.00	17	6,618	0.26%
2021/02/22	0	0.00	21	30.65	30.75	-21	6,583	-0.32%
2021/02/19	2	30.10	3	30.00	30.05	-1	6,855	-0.01%
2021/02/18	0	0.00	6	29.28	29.40	-6	6,968	-0.09%
2021/02/17	1	28.75	5	28.70	28.85	-4	7,301	-0.05%
2021/02/05	9	28.05	0	0.00	28.05	9	7,608	0.12%
2021/02/04	10	28.20	4	28.23	28.30	6	7,741	0.08%
2021/02/03	1	28.00	0	0.00	28.00	1	7,906	0.01%
2021/02/01	0	0.00	3	28.00	27.75	-3	8,195	-0.04%
2021/01/29	0	0.00	3	28.03	28.15	-3	8,357	-0.04%
2021/01/27	1	27.85	0	0.00	28.00	1	8,800	0.01%
2021/01/21	10	28.50	15	27.95	27.90	-5	10,893	-0.05%
2021/01/20	9	28.90	1	28.80	28.30	8	10,967	0.07%
2021/01/19	13	29.52	0	0.00	29.30	13	10,903	0.12%
2021/01/18	10	28.95	0	0.00	28.95	10	10,850	0.09%
2021/01/15	1	29.80	0	0.00	29.05	1	10,821	0.01%
2021/01/14	5	29.78	3	29.60	30.00	2	10,774	0.02%
2021/01/13	0	0.00	0.2	29.65	29.60	-0.2	10,786	0.00%
2021/01/12	4	29.81	46	29.82	29.50	-42	10,775	-0.39%
2021/01/11	1	30.20	4	30.26	30.15	-3	10,733	-0.03%
2021/01/08	8	30.29	0	0.00	30.15	8	10,704	0.07%
2021/01/07	20	30.75	22	30.26	30.25	-2	10,648	-0.02%
2021/01/06	41	31.48	30	30.81	30.55	11	10,586	0.10%
2021/01/05	106	31.70	85	32.27	32.50	21	10,188	0.21%	大買/
2021/01/04	0	0.00	10	30.78	30.70	-10	9,599	-0.10%
2020/12/30	14	30.79	17	30.61	30.55	-3	9,554	-0.03%
2020/12/29	20	30.70	9	30.70	30.85	11	9,462	0.12%
2020/12/28	35	30.04	45	30.24	30.30	-10	9,198	-0.11%
2020/12/24	22	29.78	30	29.43	29.35	-8	9,071	-0.09%
2020/12/23	5	29.25	0	0.00	29.35	5	9,027	0.06%
2020/12/22	9	28.95	0	0.00	28.85	9	9,032	0.10%
2020/12/21	0	0.00	7	29.45	29.45	-7	9,079	-0.08%
2020/12/18	0	0.00	2	29.53	29.65	-2	9,089	-0.02%
2020/12/17	1	29.20	11	29.27	29.40	-10	9,124	-0.11%
2020/12/16	10	29.00	17	29.10	28.95	-7	9,109	-0.08%
2020/12/15	25	28.75	5	29.60	28.70	20	9,413	0.21%
2020/12/11	15	29.65	0	0.00	29.25	15	9,501	0.16%
2020/12/10	27	30.57	30	30.35	30.10	-3	9,310	-0.03%
2020/12/08	8	30.73	17	31.02	30.50	-9	9,173	-0.10%
2020/12/07	16	30.66	10	30.60	30.60	6	9,050	0.07%
2020/12/04	1	30.50	2	30.60	30.50	-1	9,006	-0.01%
2020/12/03	0.9	30.38	11	30.59	30.35	-10.1	8,973	-0.11%
2020/12/01	1	30.05	2	30.25	30.40	-1	8,891	-0.01%
2020/11/30	1	30.45	1	30.25	30.20	0	8,914	0.00%
2020/11/27	10	30.10	17	30.33	30.15	-7	8,957	-0.08%
2020/11/26	12	29.97	2	29.85	29.95	10	8,987	0.11%
2020/11/24	4	29.94	0	0.00	29.80	4	8,959	0.04%
2020/11/19	0	0.00	8	30.32	29.95	-8	8,962	-0.09%
2020/11/18	52	31.08	40	30.60	30.50	12	9,001	0.13%
2020/11/17	2	30.40	2	30.73	30.65	0	9,020	0.00%
2020/11/16	32	30.30	34	30.75	30.85	-2	9,131	-0.02%
2020/11/13	32	29.10	52	29.54	30.25	-20	8,925	-0.22%
2020/11/12	42	29.52	27	29.12	28.95	15	8,660	0.17%
2020/11/11	20	29.20	6	29.26	29.65	14	8,567	0.16%
2020/11/10	11	29.23	39	29.11	29.05	-28	8,443	-0.33%
2020/11/09	10	29.28	0	0.00	29.30	10	8,492	0.12%
2020/11/06	5	29.20	4	29.00	29.00	1	8,475	0.01%
2020/11/05	26	28.91	20	28.50	28.50	6	8,567	0.07%
2020/11/04	7	28.73	0	0.00	28.85	7	8,474	0.08%
2020/11/03	45	30.26	52	30.31	29.20	-7	8,350	-0.08%
2020/11/02	47	30.18	155	30.15	30.50	-108	7,719	-1.40%	大賣/鉅額交易
2020/10/30	0	0.00	97	28.01	27.75	-97	6,659	-1.46%
2020/10/29	5	27.26	10	27.26	27.60	-5	6,636	-0.08%
2020/10/28	5	27.85	14	28.04	27.55	-9	6,670	-0.13%
2020/10/27	2	27.60	6	27.57	27.80	-4	6,553	-0.06%
2020/10/26	10	28.09	0	0.00	27.50	10	6,536	0.15%
2020/10/23	0	0.00	2	27.65	27.60	-2	6,535	-0.03%
2020/10/22	10	27.55	73	27.50	27.55	-63	6,573	-0.96%
2020/10/21	0	0.00	10	27.80	27.85	-10	6,609	-0.15%
2020/10/20	0	0.00	22	27.58	27.50	-22	6,581	-0.33%
2020/10/14	1	27.35	0	0.00	27.10	1	6,646	0.02%
2020/10/13	10	26.65	6	26.78	27.25	4	6,666	0.06%
2020/10/08	7	27.05	16	26.72	27.05	-9	6,641	-0.14%
2020/10/06	0	0.00	10	26.05	26.00	-10	6,579	-0.15%
2020/10/05	10	25.70	0	0.00	25.70	10	6,608	0.15%
2020/09/29	0	0.00	2	25.40	25.45	-2	6,745	-0.03%
2020/09/28	8	25.50	0	0.00	25.65	8	6,822	0.12%
2020/09/25	1	25.05	0	0.00	25.25	1	6,946	0.01%
2020/09/24	23	26.04	0	0.00	25.60	23	6,962	0.33%
2020/09/23	4	26.85	8	26.65	26.65	-4	6,916	-0.06%
2020/09/22	14	26.99	0	0.00	26.80	14	6,990	0.20%
2020/09/21	42	27.50	4	27.70	27.70	38	7,069	0.54%
2020/09/18	45	27.61	89	28.43	27.55	-44	7,041	-0.62%
2020/09/17	20	27.75	0	0.00	28.10	20	6,712	0.30%
2020/09/16	1	27.65	14	27.79	27.85	-13	6,659	-0.20%
2020/09/15	2	27.05	10	27.15	27.00	-8	6,526	-0.12%
2020/09/14	2	26.75	21	26.75	27.15	-19	6,636	-0.29%
2020/09/11	1	26.90	1	26.65	26.55	0	6,766	0.00%
2020/09/10	7	27.25	7	27.50	27.25	0	6,718	0.00%
2020/09/09	0	0.00	2	27.35	27.35	-2	6,700	-0.03%
2020/09/08	70	26.96	0	0.00	27.30	70	6,638	1.05%
2020/09/07	121	27.34	0	0.00	26.80	121	6,593	1.84%	大買/鉅額交易
2020/09/04	6	27.02	121	27.07	27.20	-115	6,566	-1.75%	大賣/鉅額交易
2020/09/03	31	28.21	0	0.00	27.80	31	6,495	0.48%
2020/09/02	20	27.98	1	28.10	28.20	19	6,405	0.30%
2020/09/01	17	27.87	12	28.15	27.90	5	6,316	0.08%
2020/08/31	10	27.73	25	27.80	27.75	-15	6,232	-0.24%
2020/08/27	32	27.55	5	27.72	27.30	27	6,148	0.44%
2020/08/26	17	27.64	0	0.00	27.70	17	6,041	0.28%
2020/08/25	37	27.82	0.3	27.60	27.60	36.7	5,980	0.61%
2020/08/24	57	27.93	10	28.19	28.15	47	5,854	0.80%
2020/08/21	5	27.74	38	28.12	27.85	-33	5,652	-0.58%
2020/08/20	20	26.97	16	27.76	26.65	4	5,236	0.08%
2020/08/19	2	27.15	3	27.65	27.30	-1	4,917	-0.02%
2020/08/18	3	26.63	11	27.21	27.20	-8	4,736	-0.17%
2020/08/17	3	26.77	10	26.88	26.80	-7	4,657	-0.15%
2020/08/14	5	26.78	0	0.00	26.80	5	4,604	0.11%
2020/08/13	12	27.70	0	0.00	27.10	12	4,536	0.26%
2020/08/12	1	27.65	2	27.43	27.65	-1	4,356	-0.02%
2020/08/11	12	27.28	4	26.91	26.75	8	4,191	0.19%
2020/08/10	36	26.62	0	0.00	26.45	36	3,949	0.91%
2020/08/07	8	26.26	3	26.40	26.50	5	3,920	0.13%
2020/08/06	5	26.53	0	0.00	25.90	5	3,811	0.13%
2020/08/05	5	24.92	0	0.00	25.10	5	3,491	0.14%
2020/08/04	0	0.00	1.1	25.15	25.15	-1.1	3,478	-0.03%
2020/08/03	0	0.00	22	24.76	24.90	-22	3,466	-0.63%
2020/07/28	2	23.55	2	23.95	23.10	0	3,514	0.00%
2020/07/27	0	0.00	8	23.99	23.85	-8	3,490	-0.23%
2020/07/24	0	0.00	25	24.45	24.50	-25	3,453	-0.72%
2020/07/22	3	24.87	0	0.00	24.85	3	3,440	0.09%
2020/07/21	33	24.74	10	24.70	25.00	23	3,404	0.68%
2020/07/20	3	24.05	4	24.10	24.65	-1	3,384	-0.03%
2020/07/17	0	0.00	2	24.10	23.40	-2	3,312	-0.06%
2020/07/16	0	0.00	11	24.25	24.35	-11	3,282	-0.34%
2020/07/15	1	24.60	10	24.45	24.10	-9	3,271	-0.28%
2020/07/10	0	0.00	2	24.70	24.60	-2	3,289	-0.06%
2020/07/09	4	25.20	2	24.95	24.90	2	3,389	0.06%
2020/07/08	0	0.00	2	24.95	24.80	-2	3,345	-0.06%
2020/07/07	1	24.85	0	0.00	24.40	1	3,289	0.03%
2020/07/06	2	25.03	2	25.15	25.15	0	3,215	0.00%
2020/07/01	1	24.40	15	24.32	24.30	-14	3,012	-0.46%
2020/06/30	1	23.70	3	23.30	24.10	-2	2,913	-0.07%
2020/06/29	2	22.75	5	22.74	22.70	-3	2,777	-0.11%
2020/06/24	5	22.41	0	0.00	22.40	5	2,784	0.18%
2020/06/23	0	0.00	1	22.50	22.55	-1	2,790	-0.04%
2020/06/22	17	22.61	19	22.52	22.45	-2	2,797	-0.07%
2020/06/19	2	22.55	2	22.20	22.55	0	2,808	0.00%
2020/06/18	10	22.30	0	0.00	22.20	10	2,710	0.37%
2020/06/17	35	21.61	0	0.00	21.75	35	2,571	1.36%
2020/06/16	20	21.41	1	21.50	21.40	19	2,590	0.73%
2020/06/15	5	21.20	0	0.00	20.85	5	2,652	0.19%
2020/06/12	5	20.47	0	0.00	20.85	5	2,679	0.19%
2020/06/11	13	21.92	0	0.00	21.25	13	2,720	0.48%
2020/06/10	0	0.00	1	21.70	21.70	-1	2,713	-0.04%
2020/06/09	2	21.80	0	0.00	21.75	2	2,779	0.07%
2020/06/08	2	22.30	0	0.00	22.30	2	2,861	0.07%
2020/06/04	0	0.00	10	21.95	22.00	-10	2,865	-0.35%
2020/05/29	2	21.30	0	0.00	21.45	2	2,838	0.07%
2020/05/28	1	21.70	2	21.60	21.60	-1	2,841	-0.04%
2020/05/22	2	21.30	1	21.60	21.20	1	2,867	0.03%
2020/05/18	2	21.00	0	0.00	21.20	2	2,990	0.07%
2020/05/11	0	0.00	2	21.80	21.75	-2	2,836	-0.07%
2020/05/08	0	0.00	15	21.65	21.80	-15	2,809	-0.53%
2020/05/07	5	21.00	0	0.00	21.15	5	2,720	0.18%
2020/05/06	10	20.75	0	0.00	20.70	10	2,704	0.37%
2020/04/30	1	20.70	0	0.00	20.80	1	2,632	0.04%
2020/04/29	11	20.90	0	0.00	20.70	11	2,660	0.41%
2020/04/24	8	20.20	0	0.00	20.30	8	2,674	0.30%
2020/04/21	1	19.70	0	0.00	19.65	1	2,710	0.04%
2020/04/16	0	0.00	3	20.15	20.00	-3	2,780	-0.11%
2020/04/15	1	20.10	0	0.00	20.05	1	2,762	0.04%
2020/04/14	17	20.78	17	20.51	20.50	0	2,747	0.00%
2020/04/13	0	0.00	1	20.10	20.45	-1	2,634	-0.04%
2020/04/09	0	0.00	2	19.55	19.55	-2	2,635	-0.08%
2020/04/07	2	19.50	0	0.00	19.45	2	2,639	0.08%
2020/03/25	2	17.90	12	18.15	18.25	-10	2,704	-0.37%
2020/03/19	10	14.75	30	14.80	14.80	-20	2,906	-0.69%
2020/03/13	0	0.00	35	19.55	19.95	-35	2,805	-1.25%
2020/03/12	0	0.00	15	21.70	21.70	-15	2,722	-0.55%
2020/03/09	0	0.00	1	22.65	22.60	-1	2,576	-0.04%
2020/03/05	2	23.85	0	0.00	23.70	2	2,578	0.08%
2020/03/03	0	0.00	45	23.65	23.45	-45	2,586	-1.74%
2020/03/02	0	0.00	52	22.77	23.20	-52	2,598	-2.00%
2020/02/26	0	0.00	5	23.60	23.60	-5	2,581	-0.19%
2020/02/20	9	23.93	4	24.30	23.85	5	2,620	0.19%
2020/02/18	0	0.00	9	23.24	23.20	-9	2,569	-0.35%
2020/02/13	1	23.30	0	0.00	23.15	1	2,572	0.04%
2020/02/12	4	22.65	120	22.55	22.60	-116	2,548	-4.55%	大賣/鉅額交易
2020/02/11	120	22.44	0	0.00	22.40	120	2,543	4.72%	大買/鉅額交易
2020/02/07	2	22.80	0	0.00	22.60	2	2,545	0.08%
2020/02/06	27	22.84	20	23.05	23.30	7	2,554	0.27%
2020/01/31	2	23.65	0	0.00	23.75	2	2,605	0.08%
2020/01/30	1	23.95	3	23.90	23.55	-2	2,653	-0.08%
2020/01/16	1	25.45	1	25.70	25.80	0	2,635	0.00%
2020/01/14	0	0.00	6	25.10	25.35	-6	2,601	-0.23%
2020/01/13	8	25.09	6	25.05	25.20	2	2,573	0.08%
2020/01/09	4	24.30	0	0.00	24.25	4	2,510	0.16%
2020/01/08	1	24.20	0	0.00	24.05	1	2,545	0.04%
2020/01/03	20	25.50	0	0.00	25.25	20	2,679	0.75%
2019/12/30	0	0.00	1	25.60	25.80	-1	2,649	-0.04%
2019/12/26	0	0.00	2	26.05	26.10	-2	2,653	-0.08%
2019/12/17	0	0.00	12	26.09	26.00	-12	2,712	-0.44%
2019/12/13	0	0.00	1	24.50	24.45	-1	2,543	-0.04%
2019/12/12	2	24.95	14	24.54	24.50	-12	2,552	-0.47%
2019/12/11	2	25.15	0	0.00	24.85	2	2,554	0.08%
2019/12/10	0	0.00	1	25.15	25.00	-1	2,573	-0.04%
2019/12/03	0	0.00	2	25.05	25.10	-2	2,740	-0.07%
2019/12/02	3	24.95	0	0.00	25.30	3	2,755	0.11%
2019/11/22	2	25.13	0	0.00	25.10	2	3,021	0.07%
2019/11/21	0	0.00	1	25.05	25.25	-1	3,095	-0.03%
2019/11/19	2	25.15	0	0.00	24.95	2	3,187	0.06%
2019/11/18	1	24.95	0	0.00	25.10	1	3,234	0.03%
2019/11/04	0	0.00	2	24.58	24.85	-2	4,522	-0.04%
2019/11/01	1	23.85	0	0.00	23.85	1	4,556	0.02%
2019/10/30	0	0.00	1	24.30	24.25	-1	4,649	-0.02%
2019/10/25	0	0.00	1	25.30	25.35	-1	4,689	-0.02%
2019/10/21	10	25.50	0	0.00	25.50	10	5,190	0.19%
2019/10/17	0	0.00	6	25.25	25.35	-6	5,324	-0.11%
2019/10/16	0	0.00	1	25.30	25.15	-1	5,375	-0.02%
2019/10/14	0	0.00	4	24.85	24.95	-4	5,453	-0.07%
2019/10/07	16	26.15	0	0.00	26.00	16	5,466	0.29%
2019/10/04	2	26.20	0	0.00	26.15	2	5,900	0.03%
2019/10/03	1	26.40	1	26.55	26.40	0	5,908	0.00%
2019/10/02	1	25.60	1	25.85	26.60	0	5,923	0.00%
2019/09/23	2	26.75	0	0.00	26.80	2	5,827	0.03%
2019/09/20	0	0.00	5	26.40	26.55	-5	5,942	-0.08%
2019/09/19	0	0.00	9	26.60	26.60	-9	5,924	-0.15%
2019/09/16	2	26.85	0	0.00	26.55	2	6,108	0.03%
2019/09/12	3	27.00	1	27.30	27.05	2	6,061	0.03%
2019/09/11	2	27.00	1	27.20	27.20	1	6,057	0.02%
2019/09/09	4	27.86	2	28.15	27.70	2	5,964	0.03%
2019/09/06	0	0.00	1	28.15	28.15	-1	5,927	-0.02%
2019/09/05	0	0.00	1	28.65	28.55	-1	5,869	-0.02%
2019/09/03	2	28.85	0	0.00	28.55	2	5,846	0.03%
2019/09/02	1	28.50	3	28.47	28.65	-2	5,815	-0.03%
2019/08/30	11	28.33	25	27.95	28.00	-14	5,760	-0.24%
2019/08/28	11	27.73	0	0.00	27.60	11	5,675	0.19%
2019/08/23	0	0.00	1	28.10	28.10	-1	5,457	-0.02%
2019/08/21	0	0.00	10	28.10	28.25	-10	5,355	-0.19%
2019/08/20	0	0.00	1	29.00	28.30	-1	5,293	-0.02%
2019/08/19	1	29.10	0	0.00	28.85	1	5,210	0.02%
2019/08/16	0	0.00	1	29.00	28.65	-1	5,170	-0.02%
2019/08/15	2	28.80	4	28.75	28.75	-2	5,126	-0.04%
2019/08/14	2	28.70	3	28.40	28.95	-1	5,035	-0.02%
2019/08/13	4	27.90	0	0.00	27.75	4	4,835	0.08%
2019/08/12	3	28.75	3	28.87	28.75	0	4,774	0.00%
2019/08/08	3	28.17	3	28.67	28.45	0	4,616	0.00%
2019/08/07	4	28.20	2	28.25	28.05	2	4,537	0.04%
2019/08/06	0	0.00	1	28.20	28.30	-1	4,373	-0.02%
2019/08/05	2	27.50	0	0.00	27.40	2	4,279	0.05%
2019/08/02	3	27.10	0	0.00	27.15	3	4,223	0.07%
2019/08/01	0	0.00	2	27.70	27.70	-2	4,257	-0.05%
2019/07/31	2	26.45	0	0.00	27.05	2	4,261	0.05%
2019/07/29	1	27.65	10	27.30	27.20	-9	4,277	-0.21%
2019/07/26	0	0.00	2	27.25	27.40	-2	4,281	-0.05%
2019/07/25	4	27.65	5	27.69	27.60	-1	4,335	-0.02%
2019/07/17	47	26.55	5	26.55	26.80	42	4,239	0.99%
2019/07/16	2	26.33	2	26.50	26.15	0	4,296	0.00%
2019/07/15	9	26.26	2	25.75	26.15	7	4,274	0.16%
2019/07/12	2	26.10	0	0.00	26.00	2	4,254	0.05%
2019/07/11	0	0.00	1	25.55	25.70	-1	4,226	-0.02%
2019/07/10	53	26.61	5	26.45	25.60	48	4,243	1.13%
2019/07/04	0	0.00	1	25.40	25.25	-1	3,977	-0.03%
2019/07/03	0	0.00	1	25.30	25.20	-1	4,008	-0.02%
2019/06/28	5	25.15	20	24.95	25.05	-15	4,038	-0.37%
2019/06/27	20	25.75	18	25.98	25.25	2	4,034	0.05%
2019/06/26	1	25.50	0	0.00	25.70	1	3,911	0.03%
2019/06/25	10	25.80	0	0.00	25.35	10	3,926	0.25%
2019/06/24	1	25.15	3	25.10	25.30	-2	3,877	-0.05%
2019/06/21	8	24.30	13	24.73	24.50	-5	3,881	-0.13%
2019/06/19	2	23.90	0	0.00	24.10	2	4,187	0.05%
2019/06/18	1	23.60	0	0.00	23.55	1	4,303	0.02%
2019/06/13	1	23.65	0	0.00	23.70	1	4,689	0.02%
2019/06/12	1	23.60	0	0.00	23.60	1	4,717	0.02%
2019/06/11	1	23.75	0	0.00	24.00	1	4,791	0.02%
2019/06/05	1	23.20	0	0.00	23.10	1	4,819	0.02%
2019/05/27	0	0.00	4	23.40	23.15	-4	5,149	-0.08%
2019/05/23	0	0.00	20	24.00	23.30	-20	5,218	-0.38%
2019/05/17	4	24.25	1	24.60	24.25	3	5,221	0.06%
2019/05/16	1	24.50	0	0.00	24.30	1	5,180	0.02%
2019/05/14	10	24.60	0	0.00	24.80	10	5,107	0.20%
2019/05/13	0	0.00	20	24.73	24.55	-20	5,084	-0.39%
2019/05/09	32	24.87	20	24.05	24.20	12	4,995	0.24%
2019/05/08	2	25.13	0	0.00	25.35	2	4,909	0.04%
2019/05/03	0	0.00	3	26.30	26.40	-3	4,701	-0.06%
2019/05/02	12	26.10	2	26.10	26.25	10	4,671	0.21%
2019/04/30	0	0.00	1	25.70	26.00	-1	4,622	-0.02%
2019/04/26	1	24.85	0	0.00	25.35	1	4,409	0.02%
2019/04/25	7	25.41	1	25.65	25.15	6	4,519	0.13%
2019/04/23	1	24.95	6	25.05	25.20	-5	4,545	-0.11%
2019/04/22	15	24.55	2	25.18	25.10	13	4,548	0.29%
2019/04/15	0	0.00	4	24.41	24.65	-4	4,989	-0.08%
2019/04/12	15	23.65	0	0.00	23.60	15	4,914	0.31%
2019/04/10	16	24.15	1	24.30	24.10	15	4,887	0.31%
2019/04/09	1	23.65	0	0.00	23.85	1	4,821	0.02%
2019/04/08	0	0.00	1	23.75	23.75	-1	4,839	-0.02%
2019/04/03	20	23.55	20	23.50	23.50	0	4,805	0.00%
2019/04/02	6	23.45	0	0.00	23.40	6	4,795	0.13%
2019/04/01	5	23.45	0	0.00	23.45	5	4,776	0.10%
2019/03/28	3	23.25	0	0.00	22.90	3	4,701	0.06%
2019/03/26	2	23.40	2	23.35	23.40	0	4,622	0.00%
2019/03/25	11	23.70	0	0.00	23.75	11	4,553	0.24%
2019/03/22	21	24.97	2	25.03	24.85	19	4,557	0.42%
2019/03/21	0	0.00	1	26.35	26.10	-1	4,316	-0.02%
2019/03/20	2	25.93	0	0.00	26.05	2	4,214	0.05%
2019/03/19	11	26.01	0	0.00	26.10	11	4,218	0.26%
2019/03/18	2	25.85	37	26.11	26.50	-35	4,208	-0.83%
2019/03/15	10	25.20	0	0.00	25.15	10	4,001	0.25%
2019/03/14	0	0.00	13	25.58	25.35	-13	3,996	-0.33%
2019/03/13	2	25.10	8	25.05	25.35	-6	3,949	-0.15%
2019/03/12	20	25.40	22	25.15	25.05	-2	3,954	-0.05%
2019/03/11	0	0.00	10	25.16	24.80	-10	3,997	-0.25%
2019/03/08	32	24.56	100	24.55	24.75	-68	4,017	-1.69%
2019/03/07	0	0.00	6	25.31	25.10	-6	4,007	-0.15%
2019/03/06	100	25.08	1	25.55	25.70	99	3,941	2.51%
2019/03/04	0	0.00	10	24.70	25.00	-10	3,847	-0.26%
2019/02/26	0	0.00	2	24.75	24.50	-2	3,815	-0.05%
2019/02/25	2	25.45	10	24.95	24.95	-8	3,835	-0.21%
2019/02/22	10	24.85	10	24.80	24.90	0	3,808	0.00%
2019/02/20	1	24.40	0	0.00	24.50	1	3,817	0.03%
2019/02/18	1	24.70	0	0.00	24.80	1	3,808	0.03%
2019/02/15	10.8	24.66	0	0.00	24.80	10.8	3,812	0.28%
2019/02/13	10	25.00	10	25.20	24.95	0	3,803	0.00%
2019/02/12	10	25.08	7	25.01	24.90	3	3,803	0.08%
2019/02/11	0	0.00	20	24.78	24.90	-20	3,795	-0.53%
2019/01/24	7	24.86	0	0.00	24.65	7	3,746	0.19%
2019/01/23	0	0.00	2	24.80	24.80	-2	3,737	-0.05%
2019/01/18	0	0.00	1	25.10	25.30	-1	3,642	-0.03%
2019/01/17	0	0.00	10	25.13	25.30	-10	3,618	-0.28%
2019/01/16	11	25.95	0	0.00	26.10	11	3,458	0.32%
2019/01/14	0	0.00	1	24.85	24.85	-1	3,222	-0.03%
2019/01/11	0	0.00	14	25.35	25.10	-14	3,158	-0.44%
2019/01/10	5	25.80	15	25.44	25.75	-10	3,087	-0.32%
2019/01/09	1	25.70	5	25.78	25.50	-4	3,015	-0.13%
2019/01/08	16	25.27	0	0.00	25.45	16	2,864	0.56%
2019/01/07	1	24.35	2	24.53	24.50	-1	2,643	-0.04%
2019/01/02	1	23.00	0	0.00	23.00	1	2,447	0.04%
2018/12/27	1	22.95	0	0.00	22.90	1	2,451	0.04%
2018/12/24	0	0.00	1	22.90	23.05	-1	2,406	-0.04%
2018/12/18	0	0.00	5	22.95	22.75	-5	2,476	-0.20%
2018/12/17	0	0.00	2	24.13	23.00	-2	2,441	-0.08%
2018/12/14	2	23.08	0	0.00	23.15	2	2,315	0.09%
2018/12/13	0	0.00	3	23.13	23.05	-3	2,299	-0.13%
2018/12/12	3	23.07	6	22.82	23.00	-3	2,257	-0.13%
2018/12/11	6	22.88	1	22.75	22.80	5	2,201	0.23%
2018/12/10	0	0.00	1	21.65	21.55	-1	2,095	-0.05%
2018/12/07	1	21.80	0	0.00	22.15	1	2,086	0.05%
2018/12/06	0	0.00	32	21.34	21.30	-32	2,067	-1.55%
2018/12/05	1	21.60	1	22.30	22.25	0	2,033	0.00%
2018/12/04	17	22.73	6	22.73	22.45	11	2,034	0.54%
2018/12/03	2	22.10	0	0.00	22.10	2	1,968	0.10%
2018/11/30	1	21.60	3	21.60	21.60	-2	1,946	-0.10%
2018/11/29	2	21.90	0	0.00	21.45	2	1,929	0.10%
2018/11/28	2	21.45	0	0.00	21.45	2	1,902	0.11%
2018/11/27	2	20.90	0	0.00	20.95	2	1,876	0.11%
2018/11/23	0	0.00	30	20.40	20.10	-30	1,839	-1.63%
2018/11/12	0	0.00	2	19.55	19.20	-2	1,750	-0.11%
2018/11/06	5	19.15	0	0.00	19.05	5	2,062	0.24%
2018/11/01	5	18.70	0	0.00	18.55	5	2,130	0.23%
2018/10/31	0	0.00	2	18.33	18.30	-2	2,151	-0.09%
2018/10/25	6	17.31	0	0.00	17.15	6	2,460	0.24%
2018/10/23	1	18.50	0	0.00	18.45	1	2,473	0.04%
2018/10/19	30	18.45	0	0.00	19.10	30	2,525	1.19%
2018/10/18	5	18.85	10	18.80	18.80	-5	2,543	-0.20%
2018/10/17	0	0.00	15	18.89	18.65	-15	2,570	-0.58%
2018/10/16	30	18.60	6	18.65	18.60	24	2,626	0.91%
2018/10/15	1	18.20	0	0.00	18.15	1	2,671	0.04%
2018/10/11	0	0.00	1	18.05	18.00	-1	3,116	-0.03%
2018/10/09	0	0.00	1	19.95	20.00	-1	3,134	-0.03%
2018/10/04	2	21.80	2	22.05	21.50	0	3,714	0.00%
2018/10/02	2	22.90	0	0.00	22.50	2	3,818	0.05%
2018/09/28	3	23.45	2	23.30	23.30	1	3,882	0.03%
2018/09/21	0	0.00	2	21.85	21.90	-2	4,288	-0.05%
2018/09/20	2	22.00	0	0.00	21.80	2	4,396	0.05%
2018/09/19	1	22.40	0	0.00	22.25	1	4,400	0.02%
2018/09/17	2	22.15	0	0.00	22.15	2	4,438	0.05%
2018/09/12	0	0.00	45	21.13	21.15	-45	4,668	-0.96%
2018/09/11	2	21.20	2	21.25	21.40	0	4,709	0.00%
2018/09/07	5	21.70	0	0.00	21.60	5	4,720	0.11%
2018/09/05	0	0.00	1	22.75	22.70	-1	4,783	-0.02%
2018/09/04	1	22.55	2	22.45	22.65	-1	4,893	-0.02%
2018/09/03	0	0.00	2	22.50	22.50	-2	4,948	-0.04%
2018/08/31	0	0.00	1	22.75	22.85	-1	5,015	-0.02%
2018/08/28	5	23.20	0	0.00	22.95	5	5,366	0.09%
2018/08/27	0	0.00	1	22.85	23.00	-1	5,638	-0.02%
2018/08/24	1	21.70	0	0.00	21.80	1	5,787	0.02%
2018/08/17	2	22.35	0	0.00	22.15	2	5,887	0.03%
2018/08/16	0	0.00	2	22.00	22.00	-2	5,863	-0.03%
2018/08/15	3	22.80	0	0.00	22.20	3	5,832	0.05%
2018/08/14	2	23.05	7	23.29	23.05	-5	5,802	-0.09%
2018/08/09	1	26.05	0	0.00	26.05	1	5,778	0.02%
2018/08/07	15	27.10	0	0.00	26.85	15	5,736	0.26%
2018/08/06	0	0.00	1	27.20	27.15	-1	5,724	-0.02%
2018/08/03	8	27.39	1	27.50	27.35	7	5,726	0.12%
2018/07/27	0	0.00	26	26.68	27.25	-26	5,423	-0.48%
2018/07/25	3	26.80	0	0.00	26.60	3	5,360	0.06%
2018/07/24	0	0.00	10	26.75	26.95	-10	5,343	-0.19%
2018/07/23	29	26.60	0	0.00	26.55	29	5,329	0.54%
2018/07/20	10	27.60	0	0.00	27.05	10	5,289	0.19%
2018/07/19	3	27.60	30	27.55	27.45	-27	5,251	-0.51%
2018/07/18	0	0.00	1	28.50	27.90	-1	5,190	-0.02%
2018/07/17	1	27.50	0	0.00	27.50	1	4,869	0.02%
2018/07/16	31	28.14	52	27.77	28.00	-21	4,833	-0.43%
2018/07/13	27	28.64	11	28.53	28.45	16	4,685	0.34%
2018/07/12	20	27.80	10	27.75	27.80	10	4,325	0.23%
2018/07/11	1	27.50	0	0.00	27.50	1	4,306	0.02%
2018/07/10	1	27.50	0	0.00	27.90	1	4,296	0.02%
2018/07/06	0	0.00	3	27.15	27.05	-3	4,281	-0.07%
2018/07/05	0	0.00	3	27.30	27.00	-3	4,321	-0.07%
2018/07/04	13	27.74	17	28.04	27.90	-4	4,324	-0.09%
2018/06/29	0	0.00	37	26.94	27.25	-37	3,991	-0.93%
2018/06/28	20	26.28	20	26.25	26.25	0	3,914	0.00%
2018/06/27	2	26.20	0	0.00	26.10	2	3,951	0.05%
2018/06/26	5	26.00	0	0.00	26.20	5	3,973	0.13%
2018/06/25	32	26.82	0	0.00	26.70	32	3,974	0.81%
2018/06/20	0	0.00	4	27.40	27.45	-4	3,963	-0.10%
2018/06/19	6	27.20	0	0.00	27.20	6	4,013	0.15%
2018/06/15	0	0.00	4	27.35	27.50	-4	4,095	-0.10%
2018/06/12	0	0.00	20	28.30	27.85	-20	4,166	-0.48%
2018/06/11	2	27.30	0	0.00	27.40	2	4,093	0.05%
2018/06/08	20	27.75	0	0.00	27.70	20	4,127	0.48%
2018/06/07	2	28.03	1	27.65	27.65	1	4,144	0.02%
2018/06/05	15	28.02	15	27.21	27.00	0	4,531	0.00%
2018/06/04	25	28.22	0	0.00	28.05	25	4,582	0.55%
2018/06/01	0	0.00	8	27.32	27.35	-8	4,392	-0.18%
2018/05/31	2	26.45	0	0.00	26.50	2	4,412	0.05%
2018/05/30	0	0.00	0.1	26.00	25.90	-0.1	4,538	0.00%
2018/05/25	0	0.00	1	25.45	25.35	-1	4,770	-0.02%
2018/05/24	0	0.00	1	25.80	25.35	-1	4,822	-0.02%
2018/05/21	1	25.60	0	0.00	25.70	1	5,034	0.02%
2018/05/17	0.1	26.00	0	0.00	26.10	0.1	5,161	0.00%
2018/05/16	1	24.25	6	24.27	24.50	-5	5,055	-0.10%
2018/05/15	5	24.15	0	0.00	24.25	5	5,119	0.10%
2018/05/14	0	0.00	254	24.18	24.00	-254	5,303	-4.79%	大賣/鉅額交易
2018/04/23	0	0.00	2	25.20	24.80	-2	7,302	-0.03%
2018/04/20	5	25.20	0	0.00	25.20	5	7,393	0.07%
2018/04/18	30	25.50	4	25.85	25.50	26	7,755	0.34%
2018/04/17	20	25.85	0	0.00	25.80	20	7,945	0.25%
2018/04/16	113	26.75	3	26.73	26.60	110	8,233	1.34%	大買/鉅額交易
2018/04/12	20	26.25	10	26.30	26.25	10	9,242	0.11%
2018/04/11	1	26.75	50	26.74	26.70	-49	10,411	-0.47%
2018/04/10	0	0.00	202	26.56	26.55	-202	11,292	-1.79%	大賣/鉅額交易
2018/04/09	61	25.95	1	25.40	25.25	60	11,603	0.52%
2018/04/03	80	26.01	0	0.00	25.85	80	11,754	0.68%
2018/04/02	160	26.71	44	26.65	26.65	116	11,738	0.99%	大買/鉅額交易
2018/03/31	50	26.68	0	0.00	26.65	50	11,828	0.42%
2018/03/30	24	27.25	10	27.25	27.05	14	11,829	0.12%
2018/03/28	14	27.09	0	0.00	27.00	14	11,817	0.12%
2018/03/27	0	0.00	2	27.25	27.50	-2	11,825	-0.02%
2018/03/23	23	26.54	13	26.70	26.75	10	11,831	0.08%
2018/03/22	0	0.00	17	27.19	27.35	-17	11,738	-0.14%
2018/03/21	2	27.50	23	27.38	27.85	-21	11,692	-0.18%
2018/03/20	44	27.22	1	27.10	27.15	43	11,863	0.36%
2018/03/19	3	28.17	5	27.90	27.90	-2	11,893	-0.02%
2018/03/16	11	28.20	0	0.00	28.20	11	11,875	0.09%
2018/03/15	2	27.90	12	27.83	28.05	-10	11,917	-0.08%
2018/03/14	2	27.95	1	28.00	27.95	1	11,906	0.01%
2018/03/13	18	28.42	1	28.45	28.45	17	11,883	0.14%
2018/03/12	22	28.58	26	28.68	28.35	-4	11,841	-0.03%
2018/03/09	28	29.95	24	29.87	29.20	4	11,816	0.03%
2018/03/08	9	28.86	5	28.87	28.75	4	11,452	0.03%
2018/03/07	21	28.55	1	28.45	28.50	20	11,450	0.17%
2018/03/06	4	28.60	2	28.65	28.75	2	11,513	0.02%
2018/03/05	3	28.73	7	28.67	28.45	-4	11,389	-0.04%
2018/03/01	0	0.00	1	28.05	27.95	-1	11,737	-0.01%
2018/02/27	5	27.96	6	28.01	27.80	-1	11,967	-0.01%
2018/02/26	0	0.00	5	27.40	27.00	-5	12,038	-0.04%
2018/02/23	7	27.51	0	0.00	27.45	7	12,002	0.06%
2018/02/21	0	0.00	4	26.76	27.50	-4	11,995	-0.03%
2018/02/12	11	25.55	0	0.00	25.45	11	11,913	0.09%
2018/02/09	0	0.00	6	23.80	25.00	-6	11,890	-0.05%
2018/02/08	1	25.00	0	0.00	25.10	1	11,927	0.01%
2018/02/07	3	25.83	1	25.85	25.25	2	11,965	0.02%
2018/02/06	4	25.43	6	25.41	25.10	-2	12,043	-0.02%
2018/02/05	0	0.00	5	27.00	27.40	-5	12,214	-0.04%
2018/02/02	6	27.85	0	0.00	27.95	6	12,207	0.05%
2018/01/31	3	28.15	3	27.60	28.10	0	12,282	0.00%
2018/01/29	3	28.30	0	0.00	28.40	3	12,159	0.02%
2018/01/26	3	28.30	16	27.91	27.70	-13	12,089	-0.11%
2018/01/25	9	28.81	3	28.50	28.10	6	11,968	0.05%
2018/01/24	2	29.18	1	29.25	29.30	1	11,793	0.01%
2018/01/23	23	29.30	5	29.40	29.05	18	11,701	0.15%
2018/01/22	16	30.77	63	30.92	30.30	-47	11,422	-0.41%
2018/01/19	17	30.29	29	30.29	30.70	-12	11,212	-0.11%
2018/01/18	11	29.70	1	30.00	29.35	10	10,752	0.09%
2018/01/17	5	29.30	0	0.00	29.45	5	10,698	0.05%
2018/01/16	2	29.83	1	29.95	29.50	1	10,612	0.01%
2018/01/15	3	29.52	0	0.00	29.35	3	10,510	0.03%
2018/01/12	5	30.19	12	30.58	30.05	-7	10,468	-0.07%
2018/01/11	3.3	29.73	6	29.48	29.55	-2.7	10,156	-0.03%
2018/01/10	24.4	29.45	13	29.25	29.10	11.4	9,979	0.11%
2018/01/09	79.3	30.00	10	30.22	30.20	69.3	9,679	0.72%
2018/01/08	27	31.32	25	31.62	30.60	2	9,315	0.02%
2018/01/05	61	30.84	51	30.84	31.20	10	8,612	0.12%
2018/01/04	6	27.87	31	27.51	28.95	-25	7,454	-0.34%
2018/01/03	37	26.48	21	26.83	26.35	16	6,544	0.24%
2018/01/02	2	25.55	57	25.89	25.95	-55	6,204	-0.89%