正文 (4906)-元大-台中中港券商分點個股進出

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

正文

(4906)

可現股當沖

股價
32.20
漲跌
▼0.95
漲幅
-2.87%
成交量
4,014張
產業
上市通信網路類股
593人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－元大-台中中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中中港券商分點個股進出
元大-台中中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	32.28	0.1	32.55	32.20	2.9	7,766	0.04%
2024/04/18	1.1	32.80	0	0.00	33.15	1.1	7,725	0.01%
2024/04/16	4	33.15	6	32.85	32.70	-2	7,740	-0.03%
2024/04/15	1	34.20	1	34.10	34.10	0	7,693	0.00%
2024/04/10	0	0.00	2	34.50	34.70	-2	7,709	-0.03%
2024/04/09	3	34.17	1	34.70	34.05	2	7,659	0.03%
2024/04/08	1	34.05	0	0.00	34.05	1	7,608	0.01%
2024/04/02	4	34.06	0	0.00	34.10	4	7,621	0.05%
2024/04/01	4	34.53	0	0.00	34.55	4	7,594	0.05%
2024/03/29	1	34.00	10	33.95	34.10	-9	7,575	-0.12%
2024/03/28	2.1	34.33	0	0.00	34.20	2.1	7,639	0.03%
2024/03/27	2	34.58	0	0.00	34.40	2	7,680	0.03%
2024/03/26	7	34.59	5	34.39	34.40	2	7,678	0.03%
2024/03/25	12	35.18	0	0.00	35.30	12	7,627	0.16%
2024/03/22	7	35.09	5	35.40	35.10	2	7,653	0.03%
2024/03/21	13	34.83	1	34.90	34.80	12	7,663	0.16%
2024/03/20	4	35.16	0	0.00	34.90	4	7,731	0.05%
2024/03/19	6	35.03	0	0.00	35.00	6	7,974	0.08%
2024/03/18	1	34.55	0	0.00	35.10	1	8,333	0.01%
2024/03/15	7	34.59	2	34.60	34.30	5	8,602	0.06%
2024/03/14	6	35.09	2	34.98	34.90	4	8,679	0.05%
2024/03/12	3.2	36.19	4	36.20	36.15	-0.8	8,880	-0.01%
2024/03/11	7	36.18	1	36.40	36.15	6	8,786	0.07%
2024/03/08	6	35.86	0.1	36.85	35.95	5.9	8,713	0.07%
2024/03/07	34.1	37.38	9	37.18	36.80	25.1	8,577	0.29%
2024/03/06	16	38.44	1	38.35	38.35	15	8,253	0.18%
2024/03/05	129.6	39.67	198	39.81	39.50	-68.4	7,969	-0.86%	大買/大賣/
2024/03/04	3	37.52	37.1	38.15	38.70	-34.1	6,493	-0.53%
2024/02/29	2	35.30	1	35.40	35.40	1	5,991	0.02%
2024/02/27	0	0.00	1	35.35	35.25	-1	5,974	-0.02%
2024/02/26	0	0.00	2	36.20	36.00	-2	5,965	-0.03%
2024/02/23	5	35.90	1	36.35	35.90	4	5,955	0.07%
2024/02/22	1	36.65	1.1	36.26	36.35	-0.1	6,002	0.00%
2024/02/21	1	36.05	11	36.16	36.05	-10	5,965	-0.17%
2024/02/20	1	35.65	1	35.95	35.65	0	5,938	0.00%
2024/02/19	2	35.90	6	35.88	35.95	-4	5,940	-0.07%
2024/02/16	0	0.00	1	35.65	35.65	-1	5,922	-0.02%
2024/02/15	2	35.70	2	35.25	35.70	0	5,925	0.00%
2024/02/05	9	35.28	3	35.45	35.10	6	5,887	0.10%
2024/02/02	18	36.22	3	36.05	36.00	15	5,862	0.26%
2024/02/01	1	36.25	16	36.25	36.20	-15	5,732	-0.26%
2024/01/31	1	35.40	4	35.55	35.60	-3	5,626	-0.05%
2024/01/29	8	35.68	2	35.15	35.80	6	5,636	0.11%
2024/01/26	6	35.08	2	35.65	35.00	4	5,682	0.07%
2024/01/25	0	0.00	3	35.52	35.60	-3	5,729	-0.05%
2024/01/24	4	36.01	0	0.00	35.80	4	5,703	0.07%
2024/01/22	5	35.83	7	35.96	35.85	-2	5,625	-0.04%
2024/01/18	0	0.00	5	35.25	35.20	-5	5,445	-0.09%
2024/01/16	4	35.60	17	35.54	36.00	-13	5,340	-0.24%
2024/01/15	0	0.00	14	34.60	35.00	-14	5,112	-0.27%
2024/01/11	2	33.65	0	0.00	33.75	2	5,018	0.04%
2024/01/09	2	33.50	0	0.00	33.25	2	5,131	0.04%
2024/01/08	0	0.00	1	33.75	33.75	-1	5,171	-0.02%
2024/01/03	5	34.40	0	0.00	34.15	5	5,289	0.09%
2023/12/29	16	34.50	0	0.00	34.50	16	5,341	0.30%
2023/12/28	6	34.71	3	34.68	34.80	3	5,364	0.06%
2023/12/26	2	34.80	1	34.90	34.85	1	5,538	0.02%
2023/12/25	10	34.95	0	0.00	34.60	10	5,548	0.18%
2023/12/22	0	0.00	1	36.35	35.55	-1	5,530	-0.02%
2023/12/21	1	35.55	0	0.00	35.60	1	5,535	0.02%
2023/12/20	2	35.95	2	35.65	35.95	0	5,661	0.00%
2023/12/18	5	35.80	1	36.10	35.80	4	5,740	0.07%
2023/12/15	12	36.38	11	36.22	36.20	1	5,810	0.02%
2023/12/14	10	36.91	44	36.82	36.90	-34	5,830	-0.58%
2023/12/13	17	36.26	24	36.27	36.35	-7	5,593	-0.13%
2023/12/12	38	35.75	49	35.63	35.75	-11	5,399	-0.20%
2023/12/11	28	34.38	18	34.47	34.30	10	5,452	0.18%
2023/12/08	31	35.49	47	35.49	35.70	-16	5,430	-0.29%
2023/12/06	1	34.45	0	0.00	34.15	1	5,386	0.02%
2023/12/05	5	33.95	0	0.00	33.95	5	5,485	0.09%
2023/12/04	2	34.35	1	34.40	34.25	1	5,826	0.02%
2023/11/29	1	34.40	0	0.00	34.20	1	6,567	0.02%
2023/11/28	0	0.00	5	34.40	34.40	-5	6,905	-0.07%
2023/11/27	16	33.81	0	0.00	33.55	16	7,100	0.23%
2023/11/24	10	34.15	0	0.00	34.10	10	7,301	0.14%
2023/11/22	10	34.30	0	0.00	34.65	10	8,732	0.11%
2023/11/21	13	34.96	10	34.95	34.60	3	9,605	0.03%
2023/11/20	0	0.00	5	34.20	34.30	-5	9,947	-0.05%
2023/11/16	0	33.60	0	0.00	33.40	0	10,727	0.00%
2023/11/13	0	0.00	0.4	32.80	32.75	-0.4	11,342	0.00%
2023/11/10	0	0.00	1	32.70	32.70	-1	11,360	-0.01%
2023/11/09	7.1	32.97	1	33.10	32.90	6.1	11,392	0.05%
2023/11/08	1	33.60	1	33.30	33.30	0	11,367	0.00%
2023/11/03	2	34.63	3	34.73	34.25	-1	11,956	-0.01%
2023/11/02	0	0.00	11	33.84	33.85	-11	11,934	-0.09%
2023/11/01	0	0.00	1	32.80	32.60	-1	12,043	-0.01%
2023/10/31	5	33.10	5	33.80	32.60	0	12,232	0.00%
2023/10/30	1	33.10	0	0.00	33.30	1	12,328	0.01%
2023/10/27	1	33.05	4	33.20	33.15	-3	12,454	-0.02%
2023/10/26	5	33.20	0	0.00	33.05	5	12,636	0.04%
2023/10/24	0.2	33.87	1	33.50	34.00	-0.8	12,726	-0.01%
2023/10/23	5	33.05	0	0.00	33.25	5	12,772	0.04%
2023/10/20	1	33.25	0	0.00	33.40	1	12,926	0.01%
2023/10/18	6.1	33.82	0	0.00	33.45	6.1	13,018	0.05%
2023/10/17	2	34.15	0	0.00	33.85	2	13,017	0.02%
2023/10/16	10	34.63	3	34.60	34.60	7	13,098	0.05%
2023/10/13	8	35.61	5	35.84	35.35	3	13,160	0.02%
2023/10/12	7.1	35.43	2	35.90	35.90	5.1	13,254	0.04%
2023/10/11	12	36.54	0	0.00	36.00	12	13,271	0.09%
2023/10/06	2	36.90	0	0.00	36.70	2	13,344	0.01%
2023/10/05	9	37.09	10	37.48	37.00	-1	13,382	-0.01%
2023/10/04	8	36.45	0	0.00	36.60	8	13,391	0.06%
2023/10/03	5	37.48	0	0.00	37.15	5	13,538	0.04%
2023/10/02	1	37.90	14.3	37.68	37.85	-13.3	13,683	-0.10%
2023/09/28	10	36.48	1	36.45	36.45	9	13,866	0.06%
2023/09/27	12	36.60	0	0.00	36.70	12	14,035	0.09%
2023/09/26	8	37.31	4	37.91	37.25	4	14,314	0.03%
2023/09/25	1	36.75	3	37.27	37.60	-2	14,810	-0.01%
2023/09/22	2	35.85	2	36.20	36.05	0	15,164	0.00%
2023/09/21	10	35.93	3	35.87	35.65	7	15,371	0.05%
2023/09/20	7	36.65	1	37.50	36.60	6	15,626	0.04%
2023/09/19	3	37.53	8	37.76	37.35	-5	15,530	-0.03%
2023/09/18	1	37.10	7.2	37.22	37.10	-6.2	15,394	-0.04%
2023/09/15	10	37.27	6	37.59	37.05	4	15,333	0.03%
2023/09/14	15	38.21	8	38.13	38.05	7	15,132	0.05%
2023/09/13	3	37.43	4	37.51	37.70	-1	14,807	-0.01%
2023/09/12	4	37.46	9	37.35	37.45	-5	14,717	-0.03%
2023/09/11	1	36.30	5	36.32	36.25	-4	14,568	-0.03%
2023/09/08	1	36.80	22	36.87	37.00	-21	14,723	-0.14%
2023/09/07	10	37.17	3	37.12	37.05	7	14,692	0.05%
2023/09/06	2	37.88	7	37.90	37.95	-5	14,398	-0.03%
2023/09/05	1	36.40	1	36.65	36.50	0	13,995	0.00%
2023/09/04	12	36.18	4	36.39	36.20	8	13,935	0.06%
2023/09/01	12	37.52	8	37.70	37.05	4	13,756	0.03%
2023/08/31	10	36.96	2	37.38	37.30	8	13,628	0.06%
2023/08/30	28	36.70	6	36.67	36.95	22	13,760	0.16%
2023/08/29	71	35.91	14	36.21	36.25	57	13,590	0.42%
2023/08/28	22	36.79	14	37.30	35.90	8	13,326	0.06%
2023/08/25	39	37.24	26	37.91	37.50	13	12,166	0.11%
2023/08/24	12	35.90	10	35.69	35.40	2	11,315	0.02%
2023/08/23	12	35.49	16	35.43	35.55	-4	10,998	-0.04%
2023/08/22	176	34.35	176	34.51	34.30	0	10,496	0.00%	大買/大賣/
2023/08/21	160	34.39	282	34.52	34.50	-122	10,182	-1.20%	大買/大賣/鉅額交易
2023/08/18	3	33.25	10	33.48	32.95	-7	9,725	-0.07%
2023/08/17	5	33.25	7	33.27	33.65	-2	9,639	-0.02%
2023/08/16	7	32.79	0	0.00	33.05	7	9,566	0.07%
2023/08/11	38	33.20	0	0.00	32.65	38	9,575	0.40%
2023/08/10	0	0.00	38	33.40	33.35	-38	9,491	-0.40%
2023/08/09	17	34.18	15.1	33.88	33.55	1.9	9,344	0.02%
2023/08/07	6.2	32.59	5	32.80	33.45	1.2	8,858	0.01%
2023/08/04	0	0.00	13	32.62	32.90	-13	8,737	-0.15%
2023/08/01	6	31.77	6	31.91	32.05	0	8,426	0.00%
2023/07/31	13.1	32.48	12	32.22	32.10	1.1	8,343	0.01%
2023/07/28	1	31.45	0	0.00	31.50	1	8,268	0.01%
2023/07/27	2	32.05	6	31.94	31.80	-4	8,260	-0.05%
2023/07/26	1	31.80	0	0.00	31.35	1	8,211	0.01%
2023/07/25	3	32.10	1	31.95	31.90	2	8,170	0.02%
2023/07/24	0	0.00	3	31.15	31.55	-3	8,024	-0.04%
2023/07/19	8	32.28	21	32.08	31.60	-13	7,881	-0.16%
2023/07/18	1	32.70	0	0.00	32.25	1	7,838	0.01%
2023/07/17	7	33.44	18	33.25	33.35	-11	7,735	-0.14%
2023/07/14	1	32.80	2	32.75	32.75	-1	7,654	-0.01%
2023/07/13	1	32.65	1	33.15	32.55	0	7,621	0.00%
2023/07/12	0	0.00	1	32.40	32.10	-1	7,580	-0.01%
2023/07/11	6	32.48	0	0.00	32.40	6	7,560	0.08%
2023/07/10	81.1	32.99	7.4	32.61	32.80	73.7	7,535	0.98%
2023/07/07	0.6	33.05	15	33.92	33.55	-14.4	7,398	-0.20%
2023/07/06	5	33.85	14	34.04	33.65	-9	7,318	-0.12%
2023/07/05	17	33.72	6	33.43	33.15	11	6,999	0.16%
2023/07/04	28	33.07	5	32.97	33.40	23	6,832	0.34%
2023/07/03	31	34.44	25	34.30	34.45	6	6,528	0.09%
2023/06/30	6	32.96	30.1	32.67	33.05	-24.1	5,960	-0.40%
2023/06/29	1	31.75	7	31.91	31.50	-6	5,502	-0.11%
2023/06/28	11.1	31.66	3	31.33	31.25	8.1	5,288	0.15%
2023/06/26	0	0.00	11	30.05	30.05	-11	5,017	-0.22%
2023/06/20	0	0.00	1	30.05	30.15	-1	5,100	-0.02%
2023/06/19	0.4	30.28	2	30.00	30.05	-1.6	5,111	-0.03%
2023/06/16	0	0.00	1	30.55	30.50	-1	5,096	-0.02%
2023/06/15	17	31.00	0	0.00	30.90	17	5,072	0.34%
2023/06/14	43	30.17	1	31.40	31.40	42	4,996	0.84%
2023/06/13	1	31.45	38	31.45	31.50	-37	4,718	-0.78%
2023/06/12	6	31.26	0	0.00	31.30	6	4,671	0.13%
2023/06/09	1	31.40	0	0.00	31.80	1	4,657	0.02%
2023/06/08	4	31.23	2	31.33	31.15	2	4,632	0.04%
2023/06/07	9	31.68	10	31.60	31.65	-1	4,632	-0.02%
2023/06/06	9	32.25	3	32.00	32.00	6	4,564	0.13%
2023/06/05	16	32.94	42	32.94	33.45	-26	4,354	-0.60%
2023/06/02	0	31.55	0	0.00	31.55	0	4,016	0.00%
2023/05/31	5	31.65	0	0.00	31.40	5	3,966	0.13%
2023/05/30	2	31.10	1	31.20	31.15	1	3,928	0.03%
2023/05/29	2	31.53	1	31.20	31.40	1	3,868	0.03%
2023/05/26	2	30.50	0	0.00	30.30	2	3,712	0.05%
2023/05/25	3	30.55	4	30.60	30.50	-1	3,701	-0.03%
2023/05/23	1	30.65	1	30.85	30.65	0	3,670	0.00%
2023/05/18	0	0.00	1	30.10	30.40	-1	3,581	-0.03%
2023/05/16	0	0.00	2	29.65	29.70	-2	3,412	-0.06%
2023/05/10	6	30.42	0	0.00	30.25	6	3,319	0.18%
2023/05/09	0	0.00	1	29.80	29.90	-1	3,249	-0.03%
2023/05/05	1.1	29.63	0	0.00	29.40	1.1	3,221	0.03%
2023/05/04	3.2	29.72	3	29.75	29.65	0.2	3,183	0.01%
2023/05/02	2	30.98	0	0.00	31.00	2	3,067	0.07%
2023/04/27	3	31.20	0	0.00	30.95	3	3,025	0.10%
2023/04/25	4	30.75	0	0.00	30.80	4	2,993	0.13%
2023/04/24	0	0.00	3	31.50	31.50	-3	2,948	-0.10%
2023/04/21	3	30.75	0	0.00	30.80	3	2,923	0.10%
2023/04/20	0	0.00	5	32.30	32.10	-5	2,812	-0.18%
2023/04/19	20	32.50	5	32.55	32.50	15	2,764	0.54%
2023/04/18	25	32.07	20	32.50	32.25	5	2,692	0.19%
2023/04/17	0	0.00	14	32.38	32.35	-14	2,630	-0.53%
2023/04/14	10	31.85	525	31.87	31.65	-515	2,536	-20.30%	大賣/鉅額交易
2023/04/13	0	0.00	8	31.85	31.60	-8	2,479	-0.32%
2023/04/12	0	0.00	1	31.80	31.80	-1	2,441	-0.04%
2023/04/11	1	31.50	8	31.90	31.35	-7	2,377	-0.29%
2023/04/10	0	0.00	2	30.60	30.65	-2	2,219	-0.09%
2023/04/06	16	31.35	1	31.45	31.40	15	2,130	0.70%
2023/03/31	0	0.00	21	30.85	30.90	-21	2,069	-1.01%
2023/03/30	1	30.95	30	30.93	30.85	-29	2,026	-1.43%
2023/03/29	5	30.73	5	30.95	30.50	0	1,954	0.00%
2023/03/28	0	0.00	4.2	30.30	30.25	-4.2	1,916	-0.22%
2023/03/27	10	30.50	10	30.27	30.20	0	1,860	0.00%
2023/03/24	6	29.61	0	0.00	29.85	6	1,797	0.33%
2023/03/23	0	0.00	4	29.35	29.45	-4	1,721	-0.23%
2023/03/22	1	29.00	19.1	29.21	29.30	-18.1	1,695	-1.07%
2023/03/21	3	29.25	0	0.00	29.25	3	1,674	0.18%
2023/03/20	4.2	28.81	6.3	28.93	29.15	-2.1	1,639	-0.13%
2023/03/16	7	27.99	1	27.95	28.00	6	1,636	0.37%
2023/03/15	1	29.10	0	0.00	28.65	1	1,612	0.06%
2023/03/14	6	28.85	5	28.80	28.75	1	1,571	0.06%
2023/03/13	0	0.00	1	28.40	28.25	-1	1,521	-0.07%
2023/03/10	20	28.60	2	28.45	28.50	18	1,517	1.19%
2023/03/07	0	0.00	7	28.54	28.45	-7	1,491	-0.47%
2023/03/06	0	0.00	6	28.27	28.35	-6	1,459	-0.41%
2023/03/02	0	0.00	2	28.05	28.05	-2	1,457	-0.14%
2023/02/24	0	0.00	1	27.70	27.70	-1	1,587	-0.06%
2023/02/23	1	27.85	0	0.00	27.80	1	1,601	0.06%
2023/02/10	5	27.70	0	0.00	27.55	5	1,908	0.26%
2023/02/06	0.1	28.25	6	28.23	28.10	-5.9	1,897	-0.31%
2023/01/17	5	26.80	0.1	26.90	26.85	4.9	1,823	0.27%
2023/01/16	0	0.00	3	26.90	26.95	-3	1,821	-0.16%
2023/01/13	7	27.30	0	0.00	26.85	7	1,860	0.38%
2023/01/11	5	27.60	0	0.00	27.60	5	1,877	0.27%
2023/01/09	1	28.00	0	0.00	27.95	1	1,911	0.05%
2023/01/04	0	0.00	5	28.10	28.00	-5	2,002	-0.25%
2022/12/27	0	0.00	2	27.53	27.60	-2	2,188	-0.09%
2022/12/26	1	27.45	0	0.00	27.35	1	2,216	0.05%
2022/12/21	0	0.00	1	27.05	26.90	-1	2,412	-0.04%
2022/12/20	3	26.83	0	0.00	26.75	3	2,501	0.12%
2022/12/19	5	27.20	1	27.25	27.30	4	2,631	0.15%
2022/12/16	8	27.79	0	0.00	27.55	8	2,883	0.28%
2022/12/15	1	28.20	0	0.00	28.10	1	3,731	0.03%
2022/12/14	0	0.00	7	28.20	28.20	-7	3,875	-0.18%
2022/12/12	5	28.40	0	0.00	28.35	5	3,893	0.13%
2022/12/09	1	28.90	6	29.14	28.60	-5	3,901	-0.13%
2022/12/07	5	28.01	2	28.05	28.00	3	3,876	0.08%
2022/12/06	2	28.35	3	28.40	28.15	-1	3,943	-0.03%
2022/12/02	2	28.85	2	28.75	28.75	0	4,012	0.00%
2022/12/01	4	28.76	3	28.95	28.75	1	4,042	0.02%
2022/11/29	0	0.00	2	28.85	28.80	-2	4,494	-0.04%
2022/11/24	0	0.00	14.7	28.50	28.40	-14.7	4,640	-0.32%
2022/11/23	2	28.60	2	28.90	28.60	0	4,647	0.00%
2022/11/22	6	28.41	9	28.61	28.75	-3	4,647	-0.06%
2022/11/16	0	0.00	10	27.80	27.70	-10	4,845	-0.21%
2022/11/15	0	0.00	50	28.05	27.95	-50	4,927	-1.01%
2022/11/14	0	0.00	150	27.97	28.15	-150	5,099	-2.94%	大賣/鉅額交易
2022/11/11	53	27.84	5	27.95	27.75	48	5,232	0.92%
2022/11/10	5	27.95	3	28.05	27.80	2	5,229	0.04%
2022/11/08	155	27.56	8	27.53	27.60	147	5,145	2.86%	大買/鉅額交易
2022/11/04	2	26.65	2	26.70	26.70	0	5,118	0.00%
2022/11/03	2.7	26.63	0	0.00	26.55	2.7	5,138	0.05%
2022/10/28	0	0.00	1	25.90	25.70	-1	5,298	-0.02%
2022/10/25	2	26.40	0	0.00	26.05	2	5,343	0.04%
2022/10/24	2	26.75	2	27.15	26.70	0	5,366	0.00%
2022/10/21	5	26.78	0	0.00	26.60	5	5,405	0.09%
2022/10/20	1	26.70	2	26.80	27.65	-1	5,439	-0.02%
2022/10/19	0	0.00	2	27.70	27.20	-2	5,450	-0.04%
2022/10/18	0	0.00	1	27.65	27.45	-1	5,496	-0.02%
2022/10/17	5	26.86	5	27.06	27.15	0	5,502	0.00%
2022/10/14	0	0.00	10	27.50	27.65	-10	5,498	-0.18%
2022/10/13	3	26.77	0	0.00	26.50	3	5,516	0.05%
2022/10/12	0	0.00	7	27.94	27.85	-7	5,529	-0.13%
2022/10/11	2	27.80	1	27.90	27.85	1	5,552	0.02%
2022/10/07	0	0.00	17	28.28	28.50	-17	5,567	-0.31%
2022/10/05	12	28.33	14	28.16	28.10	-2	5,670	-0.04%
2022/10/04	12	27.48	12	27.73	27.95	0	5,623	0.00%
2022/10/03	0	0.00	10	27.00	27.10	-10	5,647	-0.18%
2022/09/29	4	26.59	3	26.80	26.75	1	5,829	0.02%
2022/09/28	14	26.56	1	26.10	26.05	13	5,836	0.22%
2022/09/26	13	28.13	3	28.02	27.50	10	5,709	0.18%
2022/09/23	14	30.03	3	30.22	29.30	11	5,662	0.19%
2022/09/22	54	31.77	31	32.53	30.40	23	5,462	0.42%
2022/09/21	22	30.90	3	31.07	31.05	19	4,633	0.41%
2022/09/20	0	0.00	2	30.05	30.00	-2	4,514	-0.04%
2022/09/19	4	30.09	0	0.00	30.10	4	4,559	0.09%
2022/09/16	7	30.77	0	0.00	30.70	7	4,572	0.15%
2022/09/15	4	31.03	0	0.00	30.85	4	4,632	0.09%
2022/09/13	8	31.20	0	0.00	31.10	8	4,764	0.17%
2022/09/12	0	0.00	20	32.00	31.95	-20	4,767	-0.42%
2022/09/08	5	31.74	6	31.83	31.90	-1	4,791	-0.02%
2022/09/07	1	31.45	0	0.00	31.65	1	4,920	0.02%
2022/09/06	7	31.76	11	31.50	31.55	-4	5,563	-0.07%
2022/09/05	510.1	31.70	18	32.57	32.25	492.1	5,576	8.82%	大買/鉅額交易
2022/09/02	0	0.00	3	32.17	31.95	-3	5,255	-0.06%
2022/09/01	11	31.82	2	32.00	31.85	9	5,214	0.17%
2022/08/31	0	0.00	2	31.85	31.70	-2	5,184	-0.04%
2022/08/26	1	31.95	3	31.93	31.70	-2	5,373	-0.04%
2022/08/25	1	31.55	15	31.54	31.55	-14	5,370	-0.26%
2022/08/24	1	31.15	7	31.10	31.10	-6	5,343	-0.11%
2022/08/23	6	31.07	5	31.40	31.50	1	5,328	0.02%
2022/08/22	0	0.00	22	31.20	31.10	-22	5,227	-0.42%
2022/08/19	22	30.53	8	31.12	31.10	14	5,150	0.27%
2022/08/18	16	30.17	5	30.50	30.25	11	4,994	0.22%
2022/08/17	10	29.68	0	0.00	29.60	10	4,855	0.21%
2022/08/15	2	29.10	2	29.20	29.20	0	4,859	0.00%
2022/08/10	7	29.30	7	29.30	29.50	0	4,931	0.00%
2022/08/05	11	29.24	10	29.43	29.15	1	4,875	0.02%
2022/07/28	0	0.00	1	30.80	30.35	-1	4,922	-0.02%
2022/07/27	8	30.70	10	30.25	30.70	-2	4,935	-0.04%
2022/07/26	1	30.35	1	30.10	30.10	0	4,931	0.00%
2022/07/22	0	0.00	0.1	30.10	30.00	-0.1	4,991	0.00%
2022/07/21	0	0.00	2.1	30.25	30.30	-2.1	5,032	-0.04%
2022/07/20	1	30.50	4	30.41	30.30	-3	5,057	-0.06%
2022/07/19	4	30.44	3	30.63	30.40	1	5,114	0.02%
2022/07/18	0	0.00	4	29.93	30.05	-4	5,147	-0.08%
2022/07/15	0	0.00	3	30.25	30.35	-3	5,455	-0.05%
2022/07/14	0	0.00	5	29.85	30.15	-5	5,444	-0.09%
2022/07/13	0.5	29.55	0	0.00	29.25	0.5	5,385	0.01%
2022/07/12	1	29.30	0	0.00	29.00	1	5,397	0.02%
2022/07/08	2.1	29.32	3	29.23	29.30	-0.9	5,411	-0.02%
2022/07/07	0	0.00	1	27.20	27.85	-1	5,260	-0.02%
2022/07/06	7	26.46	2	26.45	26.30	5	5,281	0.09%
2022/07/05	0	0.00	0.1	27.00	26.85	-0.1	5,355	0.00%
2022/07/04	38	25.90	0	0.00	26.10	38	5,427	0.70%
2022/07/01	1.4	27.37	38	27.10	27.10	-36.6	5,576	-0.66%
2022/06/30	0.5	29.25	2	29.60	29.00	-1.5	5,657	-0.03%
2022/06/28	1	30.55	0	0.00	30.55	1	5,889	0.02%
2022/06/24	9	30.60	11	30.72	30.60	-2	6,030	-0.03%
2022/06/22	0	0.00	3.1	30.70	30.80	-3.1	6,324	-0.05%
2022/06/15	8.1	32.41	13	33.05	31.10	-4.9	6,541	-0.07%
2022/06/14	1.1	31.02	2	31.45	31.50	-0.9	5,909	-0.02%
2022/06/13	1	30.95	0	0.00	31.00	1	5,796	0.02%
2022/06/10	0	0.00	4	31.38	31.35	-4	5,799	-0.07%
2022/06/09	0	0.00	1	31.15	31.30	-1	5,766	-0.02%
2022/06/07	1.5	31.25	0	0.00	31.20	1.5	5,757	0.03%
2022/06/06	0	0.00	1	30.80	31.05	-1	5,689	-0.02%
2022/06/02	0	0.00	1	30.30	30.20	-1	5,660	-0.02%
2022/06/01	10	29.40	10	29.15	29.85	0	5,665	0.00%
2022/05/31	2	29.23	0	0.00	29.15	2	5,750	0.03%
2022/05/30	0	0.00	5	28.83	28.90	-5	5,781	-0.09%
2022/05/27	2	28.40	2	28.60	28.45	0	5,857	0.00%
2022/05/26	8.2	28.52	2	28.75	28.30	6.2	5,932	0.10%
2022/05/25	10	28.74	8	29.00	28.75	2	6,010	0.03%
2022/05/24	3	29.18	3	29.27	28.95	0	6,142	0.00%
2022/05/23	0	0.00	2	29.40	29.20	-2	6,233	-0.03%
2022/05/20	4	29.68	3	29.72	29.45	1	6,452	0.02%
2022/05/18	1	29.15	0	0.00	29.00	1	7,061	0.01%
2022/05/17	1	29.30	1	29.55	29.35	0	7,331	0.00%
2022/05/13	2	29.35	1	29.25	29.35	1	7,442	0.01%
2022/05/12	0	0.00	3	28.93	28.15	-3	7,495	-0.04%
2022/05/11	4	28.70	1	28.85	28.90	3	7,550	0.04%
2022/05/10	2	28.73	1	28.20	28.85	1	7,890	0.01%
2022/05/09	6	28.67	1	28.85	28.20	5	8,037	0.06%
2022/05/06	0	0.00	2	29.30	29.45	-2	8,404	-0.02%
2022/05/05	1	29.85	1	30.25	29.80	0	8,969	0.00%
2022/05/04	4	29.74	1	29.75	29.75	3	9,179	0.03%
2022/04/29	4	31.01	2	30.88	30.55	2	9,289	0.02%
2022/04/28	7	30.56	11	30.38	30.65	-4	9,246	-0.04%
2022/04/27	4	29.54	0	0.00	30.20	4	9,288	0.04%
2022/04/25	5	30.41	3.5	30.61	30.05	1.5	9,469	0.02%
2022/04/22	0	0.00	6	31.47	31.55	-6	9,499	-0.06%
2022/04/21	58.2	31.79	7	31.80	31.85	51.2	9,446	0.54%
2022/04/20	2	30.40	0	0.00	30.80	2	9,101	0.02%
2022/04/19	1	30.40	0	0.00	30.30	1	9,116	0.01%
2022/04/18	4	30.03	4	29.98	30.00	0	9,149	0.00%
2022/04/15	2	30.15	2	30.00	30.00	0	9,124	0.00%
2022/04/08	2	32.83	4	32.84	32.70	-2	9,265	-0.02%
2022/04/07	5	32.63	7	33.06	32.40	-2	9,523	-0.02%
2022/04/06	4	33.48	14	33.73	33.75	-10	9,491	-0.11%
2022/04/01	0	0.00	3	33.37	33.30	-3	9,924	-0.03%
2022/03/31	6	32.92	0	0.00	33.00	6	10,327	0.06%
2022/03/30	0	0.00	65	32.74	32.60	-65	10,185	-0.64%
2022/03/29	2	32.95	10	32.79	32.60	-8	10,126	-0.08%
2022/03/28	0	0.00	1	32.30	32.45	-1	10,036	-0.01%
2022/03/25	45	32.45	5	32.58	32.20	40	9,981	0.40%
2022/03/24	1	31.95	5.5	31.94	31.85	-4.5	9,841	-0.05%
2022/03/23	0	0.00	7	31.81	31.90	-7	9,949	-0.07%
2022/03/22	0	0.00	9	31.50	32.00	-9	10,247	-0.09%
2022/03/21	10	31.00	5	30.95	31.20	5	10,407	0.05%
2022/03/18	7	30.72	4	30.95	30.85	3	10,359	0.03%
2022/03/17	2	29.85	0	0.00	29.80	2	10,138	0.02%
2022/03/15	3.1	28.95	0	0.00	29.05	3.1	10,541	0.03%
2022/03/10	7	29.75	7	29.85	29.90	0	10,718	0.00%
2022/03/09	0	29.15	0	0.00	29.50	0	10,676	0.00%
2022/03/08	3	28.85	2	29.35	29.05	1	10,664	0.01%
2022/03/07	2.2	30.14	0	0.00	30.00	2.2	10,564	0.02%
2022/03/04	14	31.83	1	32.00	31.50	13	10,458	0.12%
2022/03/03	5	32.10	3	32.10	32.05	2	10,361	0.02%
2022/03/02	10	31.84	2	31.80	31.80	8	10,324	0.08%
2022/03/01	0	0.00	2	32.15	32.25	-2	10,259	-0.02%
2022/02/25	2	31.80	1	32.00	31.95	1	10,188	0.01%
2022/02/24	2.2	32.15	53	31.60	31.55	-50.8	10,140	-0.50%
2022/02/23	0	0.00	1	32.45	32.20	-1	10,039	-0.01%
2022/02/22	2	31.68	2	32.35	31.85	0	10,012	0.00%
2022/02/21	8	32.84	0	0.00	33.00	8	9,946	0.08%
2022/02/18	59	32.39	10	32.63	33.10	49	10,211	0.48%
2022/02/17	3	32.08	12	32.15	31.95	-9	10,036	-0.09%
2022/02/16	0	0.00	1	31.55	31.30	-1	9,751	-0.01%
2022/02/15	5	31.00	5	30.85	30.95	0	9,720	0.00%
2022/02/14	3	30.67	2	30.98	30.95	1	9,705	0.01%
2022/02/10	14	31.45	3	31.85	31.15	11	9,600	0.11%
2022/02/09	3	32.62	8	32.59	32.65	-5	9,261	-0.05%
2022/02/08	12	32.74	3	32.62	32.60	9	9,108	0.10%
2022/02/07	8	32.64	17	32.44	32.60	-9	8,730	-0.10%
2022/01/26	11	31.10	30	31.09	31.00	-19	8,149	-0.23%
2022/01/25	6	30.68	2	30.90	30.10	4	7,974	0.05%
2022/01/24	3	29.50	0	29.95	30.45	3	7,858	0.04%
2022/01/20	0	0.00	5	30.80	30.80	-5	7,963	-0.06%
2022/01/19	3	30.48	6	30.33	30.55	-3	8,241	-0.04%
2022/01/18	9	29.97	21	30.14	29.95	-12	8,136	-0.15%
2022/01/17	0	0.00	5	29.95	30.20	-5	7,981	-0.06%
2022/01/14	6	28.97	0	0.00	28.80	6	7,850	0.08%
2022/01/12	0.1	29.50	50	29.40	29.40	-49.9	7,811	-0.64%
2022/01/11	0.2	30.10	12	30.25	29.95	-11.8	7,749	-0.15%
2022/01/10	3	30.70	10	30.25	30.75	-7	7,689	-0.09%
2022/01/07	5.1	30.55	1	30.65	30.55	4.1	7,667	0.05%
2022/01/06	0.1	30.95	31	30.81	31.40	-30.9	7,594	-0.41%
2022/01/05	0	0.00	6	31.75	31.40	-6	7,529	-0.08%
2022/01/04	5.2	31.70	1	31.70	31.65	4.2	7,477	0.06%
2022/01/03	31.1	32.65	1	32.15	32.10	30.1	7,389	0.41%
2021/12/30	69	32.50	13	32.49	32.30	56	7,195	0.78%
2021/12/29	21	31.59	1	31.60	31.85	20	6,836	0.29%
2021/12/28	27.1	32.33	31	32.00	31.20	-3.9	6,683	-0.06%
2021/12/27	21	31.41	31	31.25	31.50	-10	6,090	-0.16%
2021/12/24	4.1	29.90	0	0.00	29.90	4.1	5,566	0.07%
2021/12/23	1	29.80	1	30.20	29.75	0	5,555	0.00%
2021/12/21	11	29.74	10	30.00	29.75	1	5,510	0.02%
2021/12/20	3	30.35	12	30.42	30.10	-9	5,459	-0.16%
2021/12/17	12	29.92	1	30.45	29.95	11	5,372	0.20%
2021/12/16	19	30.31	37	30.08	30.60	-18	5,231	-0.34%
2021/12/15	0	0.00	10	29.76	30.30	-10	4,845	-0.21%
2021/12/14	3	28.63	3	29.00	28.50	0	4,519	0.00%
2021/12/13	1	28.70	3.3	28.77	28.70	-2.3	4,463	-0.05%
2021/12/10	21	29.49	12	29.20	29.20	9	4,412	0.20%
2021/12/09	6	29.38	16	29.06	29.50	-10	4,100	-0.24%
2021/12/08	6	28.50	30	28.67	28.50	-24	3,915	-0.61%
2021/12/07	10	28.85	18	28.83	28.70	-8	3,874	-0.21%
2021/12/06	2	28.00	0	0.00	28.20	2	3,713	0.05%
2021/12/03	1	27.65	0	0.00	27.70	1	3,702	0.03%
2021/12/02	5	27.22	0	0.00	27.25	5	3,734	0.13%
2021/12/01	10	27.46	0	0.00	27.60	10	3,723	0.27%
2021/11/26	2	27.45	0	0.00	27.10	2	3,692	0.05%
2021/11/25	10	27.90	4	28.06	27.75	6	3,671	0.16%
2021/11/24	2	27.85	5	27.70	27.85	-3	3,661	-0.08%
2021/11/23	7	27.89	11	27.67	27.65	-4	3,677	-0.11%
2021/11/22	16	28.45	5	28.78	28.25	11	3,665	0.30%
2021/11/19	14	28.32	11	28.34	28.20	3	3,632	0.08%
2021/11/18	17	29.05	12	29.05	28.85	5	3,548	0.14%
2021/11/17	20	29.70	20	29.78	30.00	0	3,389	0.00%
2021/11/16	21	28.93	6	28.46	29.00	15	2,923	0.51%
2021/11/15	7	27.92	2	28.05	28.05	5	2,646	0.19%
2021/11/12	15	28.23	10	28.39	28.05	5	2,645	0.19%
2021/11/10	28	27.90	50	28.12	27.90	-22	2,619	-0.84%
2021/11/09	0	0.00	1	27.75	27.75	-1	2,609	-0.04%
2021/11/08	9	27.80	14	28.07	27.80	-5	2,615	-0.19%
2021/11/05	10	27.90	15	28.01	27.90	-5	2,633	-0.19%
2021/11/04	34	27.89	17	28.06	27.85	17	2,645	0.64%
2021/11/02	27	27.79	13	28.05	27.25	14	2,696	0.52%
2021/11/01	10	27.84	11	28.16	27.90	-1	2,702	-0.04%
2021/10/29	18	27.52	15	27.58	27.40	3	2,719	0.11%
2021/10/28	19	27.95	4	27.88	28.10	15	2,735	0.55%
2021/10/27	20	28.25	0	0.00	28.65	20	2,639	0.76%
2021/10/22	2	25.60	2	25.60	25.60	0	2,410	0.00%
2021/10/21	0	0.00	1	25.35	25.95	-1	2,475	-0.04%
2021/10/18	2	25.60	0	0.00	25.40	2	2,930	0.07%
2021/10/07	0	0.00	5	26.15	26.15	-5	3,304	-0.15%
2021/10/04	0	0.00	4	25.65	25.35	-4	3,833	-0.10%
2021/10/01	4	26.15	10	26.16	26.00	-6	3,847	-0.16%
2021/09/30	7	26.70	5	26.80	26.85	2	3,853	0.05%
2021/09/28	0	0.00	15	26.45	26.10	-15	3,897	-0.38%
2021/09/27	1	26.15	0	0.00	26.20	1	3,969	0.03%
2021/09/24	10	26.31	9	26.40	26.20	1	4,278	0.02%
2021/09/23	21	26.07	0	0.00	26.35	21	4,324	0.49%
2021/09/15	5	25.35	0	0.00	25.35	5	4,742	0.11%
2021/09/08	3	24.95	0	0.00	24.65	3	4,840	0.06%
2021/09/07	1	25.50	0	0.00	25.25	1	4,839	0.02%
2021/09/06	2	26.25	3	25.85	25.85	-1	4,817	-0.02%
2021/08/31	3	26.40	0	0.00	26.45	3	4,878	0.06%
2021/08/30	1	26.50	0	0.00	26.55	1	4,883	0.02%
2021/08/19	1	26.10	0	0.00	26.10	1	4,840	0.02%
2021/08/18	12	26.70	12	25.85	26.70	0	4,837	0.00%
2021/08/16	1	26.00	0	0.00	26.15	1	4,841	0.02%
2021/08/13	3	26.98	0	0.00	26.80	3	4,820	0.06%
2021/08/11	2	27.50	0	0.00	27.75	2	4,834	0.04%
2021/08/10	0	0.00	2	27.85	27.65	-2	4,856	-0.04%
2021/08/09	3	28.82	2.4	28.77	28.40	0.6	4,896	0.01%
2021/08/06	2	30.00	0	0.00	30.15	2	4,847	0.04%
2021/08/04	1	30.90	1	31.25	30.55	0	4,982	0.00%
2021/08/03	5	32.81	10	32.95	32.85	-5	4,997	-0.10%
2021/08/02	2	32.85	0	0.00	32.75	2	4,961	0.04%
2021/07/30	2	32.95	0.2	33.43	32.80	1.8	4,976	0.04%
2021/07/29	7	33.69	3.4	33.52	33.65	3.6	4,945	0.07%
2021/07/28	3	33.53	10	33.80	33.60	-7	4,943	-0.14%
2021/07/27	3	34.50	0	0.00	34.15	3	4,973	0.06%
2021/07/26	8	34.36	13	34.51	34.45	-5	5,017	-0.10%
2021/07/23	7	34.46	18	34.33	34.60	-11	5,000	-0.22%
2021/07/22	0	0.00	2	33.48	33.70	-2	4,766	-0.04%
2021/07/21	8	32.56	0	0.00	32.30	8	4,734	0.17%
2021/07/20	5	33.25	3	33.18	33.10	2	4,720	0.04%
2021/07/16	0	0.00	6	34.33	34.30	-6	4,840	-0.12%
2021/07/15	5	34.00	5	34.15	33.95	0	4,860	0.00%
2021/07/14	1	34.20	8	34.29	34.30	-7	4,878	-0.14%
2021/07/13	5	33.90	12	34.03	33.40	-7	4,912	-0.14%
2021/07/12	26	34.54	21	34.51	34.35	5	5,099	0.10%
2021/07/09	2	33.20	22	33.66	33.75	-20	5,007	-0.40%
2021/07/08	2	32.95	5	33.10	33.10	-3	5,134	-0.06%
2021/07/07	3	32.97	5	32.87	32.95	-2	5,359	-0.04%
2021/07/06	1	33.00	0.5	33.07	33.00	0.5	5,880	0.01%
2021/07/05	0	0.00	1	32.95	33.00	-1	6,207	-0.02%
2021/07/02	10	32.52	6	33.20	32.80	4	6,566	0.06%
2021/07/01	12.5	33.79	2	33.50	33.25	10.5	6,693	0.16%
2021/06/30	4	32.35	20	32.90	33.00	-16	6,463	-0.25%
2021/06/29	22	32.44	13	32.58	32.50	9	6,427	0.14%
2021/06/28	42	32.64	29	32.70	33.20	13	6,428	0.20%
2021/06/25	7	31.79	24	31.87	31.85	-17	6,265	-0.27%
2021/06/24	1	31.20	0	0.00	31.25	1	6,285	0.02%
2021/06/23	9	30.87	4	30.75	30.90	5	6,476	0.08%
2021/06/21	1	30.15	0	0.00	30.15	1	6,542	0.02%
2021/06/18	1	30.75	0	0.00	30.65	1	6,620	0.02%
2021/06/16	1	30.65	0	0.00	30.60	1	7,005	0.01%
2021/06/15	5	30.82	0	0.00	30.85	5	7,156	0.07%
2021/06/11	1	30.60	8	30.71	30.60	-7	7,215	-0.10%
2021/06/10	10	30.83	1	31.00	30.85	9	7,261	0.12%
2021/06/09	3	30.17	2	30.15	30.00	1	7,241	0.01%
2021/06/08	2	29.90	0	0.00	29.95	2	7,311	0.03%
2021/06/07	0	0.00	1	29.35	29.85	-1	7,561	-0.01%
2021/06/04	2	29.85	5	30.07	29.95	-3	7,688	-0.04%
2021/06/03	2	30.40	1	30.35	30.20	1	7,766	0.01%
2021/06/02	3	30.30	4	30.36	30.25	-1	7,978	-0.01%
2021/06/01	3	30.25	3	30.23	30.25	0	8,044	0.00%
2021/05/31	0	0.00	6	29.98	30.05	-6	8,111	-0.07%
2021/05/28	0	0.00	14	29.68	29.80	-14	8,167	-0.17%
2021/05/27	3	29.15	6	29.20	29.35	-3	8,371	-0.04%
2021/05/26	5	29.24	4	29.40	29.30	1	8,487	0.01%
2021/05/25	0	0.00	10	29.43	29.00	-10	8,526	-0.12%
2021/05/21	1	28.70	1	28.65	28.75	0	8,767	0.00%
2021/05/20	0	0.00	1	28.45	28.40	-1	8,887	-0.01%
2021/05/19	10	28.80	0	0.00	28.75	10	8,966	0.11%
2021/05/18	2	28.50	3	28.17	28.60	-1	8,974	-0.01%
2021/05/17	12	26.35	10	26.05	26.00	2	8,963	0.02%
2021/05/14	3	27.58	0	0.00	27.90	3	8,903	0.03%
2021/05/13	2	26.73	2	27.43	27.60	0	8,870	0.00%
2021/05/12	44	28.67	12	29.81	28.15	32	8,810	0.36%
2021/05/11	6	30.92	0	0.00	30.70	6	8,661	0.07%
2021/05/10	0	0.00	10	32.05	32.20	-10	8,595	-0.12%
2021/05/07	1	32.65	0	0.00	32.80	1	8,598	0.01%
2021/05/05	1	31.70	0	0.00	31.50	1	8,546	0.01%
2021/05/04	0	0.00	14	31.51	31.95	-14	8,551	-0.16%
2021/05/03	7	33.33	0	0.00	33.10	7	8,504	0.08%
2021/04/28	2	35.15	5	35.10	34.90	-3	8,421	-0.04%
2021/04/27	1	34.70	0	0.00	34.70	1	8,426	0.01%
2021/04/26	3	35.13	3	34.85	35.00	0	8,465	0.00%
2021/04/23	7	34.76	0.1	34.70	34.70	6.9	8,461	0.08%
2021/04/22	3	34.20	2	34.73	34.35	1	8,508	0.01%
2021/04/21	2	35.15	0	0.00	35.15	2	8,401	0.02%
2021/04/20	3	35.42	2	35.55	35.50	1	8,360	0.01%
2021/04/19	16	35.76	2	36.65	35.80	14	8,381	0.17%
2021/04/16	15	36.50	44	36.36	36.40	-29	8,271	-0.35%
2021/04/15	18	35.88	27	35.72	35.50	-9	8,043	-0.11%
2021/04/14	4	34.16	6	34.79	34.95	-2	7,935	-0.03%
2021/04/13	16	35.62	8	36.02	35.35	8	8,112	0.10%
2021/04/12	51	36.63	25	36.47	36.30	26	8,481	0.31%
2021/04/09	14	35.35	19	35.35	35.75	-5	8,026	-0.06%
2021/04/08	14	34.74	12	34.85	34.75	2	7,714	0.03%
2021/04/07	11	33.46	2	33.20	33.50	9	7,415	0.12%
2021/04/06	0	0.00	4	32.71	32.70	-4	7,471	-0.05%
2021/04/01	0	32.45	2	32.25	32.50	-2	7,490	-0.03%
2021/03/31	0	0.00	1	31.95	32.15	-1	7,466	-0.01%
2021/03/30	1	32.05	3	32.18	32.15	-2	7,427	-0.03%
2021/03/26	7	32.94	9	32.62	32.55	-2	7,299	-0.03%
2021/03/25	2	32.75	3.2	32.80	32.65	-1.2	7,110	-0.02%
2021/03/24	2	32.93	6	32.90	32.90	-4	7,130	-0.06%
2021/03/23	2	32.48	7	32.55	32.50	-5	7,143	-0.07%
2021/03/22	11.2	32.97	17	33.19	33.10	-5.9	7,072	-0.08%
2021/03/19	20	32.71	12	32.59	33.10	8	6,919	0.12%
2021/03/18	1	32.25	21	32.30	32.30	-20	6,776	-0.30%
2021/03/17	1	31.50	3	31.72	31.75	-2	6,814	-0.03%
2021/03/16	3	31.65	0	0.00	31.45	3	6,874	0.04%
2021/03/15	2	32.00	1	31.55	31.55	1	6,885	0.01%
2021/03/12	1	32.10	1	31.80	31.85	0	6,983	0.00%
2021/03/11	19	32.11	14	31.79	32.00	5	7,013	0.07%
2021/03/10	12	31.66	7	31.60	31.50	5	6,863	0.07%
2021/03/09	1	30.55	3	30.73	31.15	-2	6,879	-0.03%
2021/03/08	14	31.31	17	31.72	30.95	-3	6,870	-0.04%
2021/03/05	3	31.12	1	31.05	31.20	2	6,740	0.03%
2021/03/04	4	30.85	22	30.93	31.05	-18	6,719	-0.27%
2021/03/03	1	31.00	1	31.20	30.90	0	6,724	0.00%
2021/03/02	2	31.60	0	31.55	30.80	2	6,706	0.03%
2021/02/26	2	31.13	0	0.00	31.00	2	6,577	0.03%
2021/02/25	10	30.70	1	30.65	30.60	9	6,565	0.14%
2021/02/24	1	30.50	0	0.00	30.55	1	6,625	0.02%
2021/02/23	0	0.00	1	31.05	31.00	-1	6,618	-0.02%
2021/02/22	0	0.00	4	30.41	30.75	-4	6,583	-0.06%
2021/02/19	18	29.76	85	29.75	30.05	-67	6,855	-0.98%
2021/02/18	0	0.00	9	29.43	29.40	-9	6,968	-0.13%
2021/02/17	0	0.00	1	28.95	28.85	-1	7,301	-0.01%
2021/02/05	0	0.00	6	28.18	28.05	-6	7,608	-0.08%
2021/02/04	1	28.25	0	0.00	28.30	1	7,741	0.01%
2021/02/03	1	28.15	0	0.00	28.00	1	7,906	0.01%
2021/02/02	5	27.88	2	27.90	27.80	3	8,023	0.04%
2021/02/01	2	27.68	0	0.00	27.75	2	8,195	0.02%
2021/01/29	0	0.00	7	27.95	28.15	-7	8,357	-0.08%
2021/01/27	10	28.14	10	27.80	28.00	0	8,800	0.00%
2021/01/22	2	28.03	3	28.03	28.05	-1	10,897	-0.01%
2021/01/21	18	28.13	0	0.00	27.90	18	10,893	0.17%
2021/01/20	25	28.44	13	28.41	28.30	12	10,967	0.11%
2021/01/19	1	29.60	0	0.00	29.30	1	10,903	0.01%
2021/01/18	13	28.88	0	0.00	28.95	13	10,850	0.12%
2021/01/15	22	29.40	68	29.14	29.05	-46	10,821	-0.43%
2021/01/14	78	29.88	8	30.08	30.00	70	10,774	0.65%
2021/01/13	5	29.54	1	29.65	29.60	4	10,786	0.04%
2021/01/12	12	29.60	6	29.65	29.50	6	10,775	0.06%
2021/01/11	13	30.08	2	30.10	30.15	11	10,733	0.10%
2021/01/08	5	30.25	2	30.10	30.15	3	10,704	0.03%
2021/01/07	5	30.31	8	30.60	30.25	-3	10,648	-0.03%
2021/01/06	20	31.09	14	31.33	30.55	6	10,586	0.06%
2021/01/05	27	31.84	29	32.08	32.50	-2	10,188	-0.02%
2021/01/04	1	30.70	5	30.83	30.70	-4	9,599	-0.04%
2020/12/31	5	30.50	1	30.60	30.45	4	9,604	0.04%
2020/12/30	7	30.80	1	30.95	30.55	6	9,554	0.06%
2020/12/29	6	31.10	21	31.04	30.85	-15	9,462	-0.16%
2020/12/28	2	30.35	6	30.01	30.30	-4	9,198	-0.04%
2020/12/24	6	29.53	2	29.90	29.35	4	9,071	0.04%
2020/12/23	1	28.80	0	0.00	29.35	1	9,027	0.01%
2020/12/21	0	0.00	0	29.45	29.45	0	9,079	0.00%
2020/12/18	3	29.50	0	0.00	29.65	3	9,089	0.03%
2020/12/17	2	29.05	0	0.00	29.40	2	9,124	0.02%
2020/12/16	12	29.15	0	0.00	28.95	12	9,109	0.13%
2020/12/14	0	0.00	37.3	29.55	29.40	-37.3	9,393	-0.40%
2020/12/11	2	29.58	0	0.00	29.25	2	9,501	0.02%
2020/12/08	4	30.70	4	31.15	30.50	0	9,173	0.00%
2020/12/07	0	0.00	3	30.80	30.60	-3	9,050	-0.03%
2020/12/04	10	30.50	4	30.48	30.50	6	9,006	0.07%
2020/12/01	10.1	30.15	11	30.40	30.40	-1	8,891	-0.01%
2020/11/30	0	0.00	18.1	30.38	30.20	-18.1	8,914	-0.20%
2020/11/27	6.1	30.23	1	30.40	30.15	5.1	8,957	0.06%
2020/11/26	12.1	30.05	10	30.01	29.95	2.1	8,987	0.02%
2020/11/25	1	29.65	2	29.90	29.90	-1	9,000	-0.01%
2020/11/24	4.1	30.02	0	0.00	29.80	4.1	8,959	0.05%
2020/11/23	6	30.17	4	30.23	30.20	2	8,953	0.02%
2020/11/20	0	0.00	0.4	30.25	30.10	-0.4	8,909	0.00%
2020/11/19	5	30.03	1	30.20	29.95	4	8,962	0.04%
2020/11/18	7	30.72	12	30.94	30.50	-5	9,001	-0.06%
2020/11/17	16	30.62	15	30.82	30.65	1	9,020	0.01%
2020/11/16	12	30.67	23	30.90	30.85	-11	9,131	-0.12%
2020/11/13	3	29.87	8	30.04	30.25	-5	8,925	-0.06%
2020/11/12	3	29.62	2	29.65	28.95	1	8,660	0.01%
2020/11/11	2	29.00	6	29.05	29.65	-4	8,567	-0.05%
2020/11/10	1	29.00	1	29.30	29.05	0	8,443	0.00%
2020/11/09	5	29.56	3	29.30	29.30	2	8,492	0.02%
2020/11/06	6	29.08	3.1	28.99	29.00	2.9	8,475	0.03%
2020/11/05	2	28.45	4	28.68	28.50	-2	8,567	-0.02%
2020/11/04	13	28.74	3	28.75	28.85	10	8,474	0.12%
2020/11/03	19	30.24	14.1	29.67	29.20	4.9	8,350	0.06%
2020/11/02	8	30.44	28.4	30.48	30.50	-20.4	7,719	-0.26%
2020/10/30	4	28.16	4	28.09	27.75	0	6,659	0.00%
2020/10/29	1	27.20	1	27.25	27.60	0	6,636	0.00%
2020/10/28	16.5	28.22	12	27.90	27.55	4.5	6,670	0.07%
2020/10/27	39	27.70	1	27.75	27.80	38	6,553	0.58%
2020/10/26	1	28.00	0	0.00	27.50	1	6,536	0.02%
2020/10/23	1	27.75	0	0.00	27.60	1	6,535	0.02%
2020/10/22	14	27.50	12	27.69	27.55	2	6,573	0.03%
2020/10/19	6	27.43	3	27.05	27.30	3	6,562	0.05%
2020/10/15	10	26.95	0	0.00	27.10	10	6,582	0.15%
2020/10/14	10	27.10	0	0.00	27.10	10	6,646	0.15%
2020/10/13	3	26.65	0	0.00	27.25	3	6,666	0.04%
2020/10/12	0	0.00	1	27.00	26.80	-1	6,646	-0.02%
2020/10/08	4	26.75	11	27.02	27.05	-7	6,641	-0.11%
2020/10/06	0	0.00	3	26.10	26.00	-3	6,579	-0.05%
2020/09/29	0	0.00	2	26.00	25.45	-2	6,745	-0.03%
2020/09/25	0	0.00	34	25.95	25.25	-34	6,946	-0.49%
2020/09/24	3	26.12	0	0.00	25.60	3	6,962	0.04%
2020/09/23	1	26.60	3	26.60	26.65	-2	6,916	-0.03%
2020/09/22	7	26.94	0	0.00	26.80	7	6,990	0.10%
2020/09/18	30	28.38	13	27.91	27.55	17	7,041	0.24%
2020/09/17	5	27.90	3	27.75	28.10	2	6,712	0.03%
2020/09/16	12	27.94	8	27.45	27.85	4	6,659	0.06%
2020/09/15	8	27.23	0	0.00	27.00	8	6,526	0.12%
2020/09/11	10	26.95	0	0.00	26.55	10	6,766	0.15%
2020/09/10	0	0.00	1	27.25	27.25	-1	6,718	-0.01%
2020/09/09	5	27.15	0	0.00	27.35	5	6,700	0.07%
2020/09/08	0	0.00	3	26.90	27.30	-3	6,638	-0.05%
2020/09/07	0	0.00	15	27.00	26.80	-15	6,593	-0.23%
2020/09/04	0	0.00	1	27.30	27.20	-1	6,566	-0.02%
2020/09/03	9	28.13	26	27.96	27.80	-17	6,495	-0.26%
2020/09/02	42	28.11	23	27.87	28.20	19	6,405	0.30%
2020/09/01	21	28.19	11	28.07	27.90	10	6,316	0.16%
2020/08/31	1	27.90	4	27.80	27.75	-3	6,232	-0.05%
2020/08/28	0	0.00	13	27.47	27.50	-13	6,174	-0.21%
2020/08/27	11	27.79	5	27.90	27.30	6	6,148	0.10%
2020/08/26	4	27.95	6	27.93	27.70	-2	6,041	-0.03%
2020/08/25	1	27.85	1	27.70	27.60	0	5,980	0.00%
2020/08/24	4	27.98	8	27.96	28.15	-4	5,854	-0.07%
2020/08/21	9	28.08	42	28.56	27.85	-33	5,652	-0.58%
2020/08/20	23	27.43	18	27.14	26.65	5	5,236	0.10%
2020/08/19	18	27.33	33	27.53	27.30	-15	4,917	-0.31%
2020/08/18	3	27.20	21	27.02	27.20	-18	4,736	-0.38%
2020/08/17	0	0.00	3	26.93	26.80	-3	4,657	-0.06%
2020/08/14	4	26.79	10	26.90	26.80	-6	4,604	-0.13%
2020/08/13	13	27.22	7	27.80	27.10	6	4,536	0.13%
2020/08/12	0	0.00	4	27.00	27.65	-4	4,356	-0.09%
2020/08/11	15	26.68	13	27.02	26.75	2	4,191	0.05%
2020/08/10	4	26.60	0	0.00	26.45	4	3,949	0.10%
2020/08/07	11	26.30	6	26.28	26.50	5	3,920	0.13%
2020/08/06	26	26.50	25	26.57	25.90	1	3,811	0.03%
2020/08/05	0	0.00	10	25.06	25.10	-10	3,491	-0.29%
2020/08/04	11	25.14	0	0.00	25.15	11	3,478	0.32%
2020/08/03	0	0.00	10	24.90	24.90	-10	3,466	-0.29%
2020/07/28	1	23.20	0	0.00	23.10	1	3,514	0.03%
2020/07/27	6	23.88	7	24.16	23.85	-1	3,490	-0.03%
2020/07/23	0	0.00	1	25.00	24.70	-1	3,447	-0.03%
2020/07/22	0	0.00	2	25.35	24.85	-2	3,440	-0.06%
2020/07/17	4	24.00	5	23.95	23.40	-1	3,312	-0.03%
2020/07/15	6	24.18	2	24.60	24.10	4	3,271	0.12%
2020/07/14	1	24.60	0	0.00	24.60	1	3,280	0.03%
2020/07/13	2	25.05	0	0.00	25.00	2	3,281	0.06%
2020/07/10	5	24.78	5	24.50	24.60	0	3,289	0.00%
2020/07/07	5	24.43	1	24.50	24.40	4	3,289	0.12%
2020/07/06	8	24.98	0	0.00	25.15	8	3,215	0.25%
2020/07/03	0	0.00	1	24.50	24.25	-1	3,102	-0.03%
2020/07/02	0	0.00	14	24.44	24.20	-14	3,054	-0.46%
2020/07/01	2	24.45	2	24.30	24.30	0	3,012	0.00%
2020/06/30	5	23.38	24	23.51	24.10	-19	2,913	-0.65%
2020/06/24	0	0.00	1	22.50	22.40	-1	2,784	-0.04%
2020/06/19	0	0.00	7	22.26	22.55	-7	2,808	-0.25%
2020/06/15	2	20.95	0	0.00	20.85	2	2,652	0.08%
2020/06/12	1	20.45	0	0.00	20.85	1	2,679	0.04%
2020/06/09	1	21.75	0	0.00	21.75	1	2,779	0.04%
2020/06/08	4	22.20	0	0.00	22.30	4	2,861	0.14%
2020/06/04	2	21.85	0	0.00	22.00	2	2,865	0.07%
2020/06/01	0	0.00	1	21.80	21.85	-1	2,847	-0.04%
2020/05/29	1	21.30	0	0.00	21.45	1	2,838	0.04%
2020/05/28	11	21.51	0	0.00	21.60	11	2,841	0.39%
2020/05/15	5	21.45	0	0.00	21.10	5	2,984	0.17%
2020/05/14	0	0.00	2	22.05	21.65	-2	2,942	-0.07%
2020/05/13	2	22.30	0	0.00	22.35	2	2,868	0.07%
2020/05/12	0	0.00	10	21.50	21.30	-10	2,845	-0.35%
2020/05/11	5	21.70	2	21.85	21.75	3	2,836	0.11%
2020/05/08	2	22.05	0	0.00	21.80	2	2,809	0.07%
2020/04/28	1	20.60	0	0.00	20.65	1	2,633	0.04%
2020/04/17	10	20.10	15	20.00	20.05	-5	2,785	-0.18%
2020/04/15	1	20.20	0	0.00	20.05	1	2,762	0.04%
2020/04/14	5	20.30	1	20.45	20.50	4	2,747	0.15%
2020/04/13	1	20.45	0	0.00	20.45	1	2,634	0.04%
2020/04/10	0	0.00	2	19.70	19.75	-2	2,617	-0.08%
2020/03/25	0	0.00	3	18.40	18.25	-3	2,704	-0.11%
2020/03/23	3	15.88	0	0.00	16.00	3	2,739	0.11%
2020/03/19	1	14.75	0	0.00	14.80	1	2,906	0.03%
2020/03/17	1	17.00	0	0.00	16.90	1	2,865	0.03%
2020/03/16	2	20.25	0	0.00	18.75	2	2,816	0.07%
2020/03/13	1	19.55	0	0.00	19.95	1	2,805	0.04%
2020/03/12	1	21.65	0	0.00	21.70	1	2,722	0.04%
2020/03/10	0	0.00	1	22.00	22.85	-1	2,596	-0.04%
2020/03/09	2	22.83	0	0.00	22.60	2	2,576	0.08%
2020/02/26	0	0.00	1	23.60	23.60	-1	2,581	-0.04%
2020/02/25	0	0.00	120	23.50	23.60	-120	2,599	-4.62%	大賣/鉅額交易
2020/02/21	0	0.00	1	24.00	23.95	-1	2,614	-0.04%
2020/02/20	2	24.20	0	0.00	23.85	2	2,620	0.08%
2020/02/19	0	0.00	1	23.50	23.80	-1	2,596	-0.04%
2020/02/18	60	23.05	0	0.00	23.20	60	2,569	2.33%
2020/02/13	1	22.90	0	0.00	23.15	1	2,572	0.04%
2020/02/11	60	22.47	0	0.00	22.40	60	2,543	2.36%
2020/02/07	6	22.79	0	0.00	22.60	6	2,545	0.24%
2020/02/05	15	22.56	0	0.00	22.50	15	2,601	0.58%
2020/02/04	1	22.65	0	0.00	22.75	1	2,614	0.04%
2020/02/03	1	22.40	0	0.00	22.40	1	2,640	0.04%
2020/01/30	7	23.56	0	0.00	23.55	7	2,653	0.26%
2020/01/20	10	25.65	10	25.65	25.65	0	2,655	0.00%
2020/01/17	2	25.70	0	0.00	25.65	2	2,651	0.08%
2020/01/14	10	25.30	10	25.20	25.35	0	2,601	0.00%
2020/01/13	0	0.00	2	25.05	25.20	-2	2,573	-0.08%
2020/01/10	0	0.00	4	24.50	24.65	-4	2,532	-0.16%
2020/01/08	4	24.36	0	0.00	24.05	4	2,545	0.16%
2019/12/31	0	0.00	3	25.73	25.80	-3	2,651	-0.11%
2019/12/30	0	0.00	1	25.65	25.80	-1	2,649	-0.04%
2019/12/26	1	26.10	0	0.00	26.10	1	2,653	0.04%
2019/12/23	0	0.00	1	25.55	25.50	-1	2,682	-0.04%
2019/12/19	0	0.00	2	25.90	25.75	-2	2,690	-0.07%
2019/12/18	2	25.90	1	26.00	25.90	1	2,716	0.04%
2019/12/17	3	25.97	7	25.81	26.00	-4	2,712	-0.15%
2019/12/16	1	24.90	0	0.00	25.20	1	2,542	0.04%
2019/12/13	5	24.55	0	0.00	24.45	5	2,543	0.20%
2019/12/12	2	24.63	5	24.65	24.50	-3	2,552	-0.12%
2019/12/11	2	24.93	0	0.00	24.85	2	2,554	0.08%
2019/12/10	10	25.00	10	25.00	25.00	0	2,573	0.00%
2019/11/26	0	0.00	5	25.43	25.30	-5	2,890	-0.17%
2019/11/25	1	25.35	1	25.30	25.35	0	2,975	0.00%
2019/11/22	10	25.10	11	25.28	25.10	-1	3,021	-0.03%
2019/11/21	1	25.25	8	25.05	25.25	-7	3,095	-0.23%
2019/11/20	2	25.10	0	0.00	25.15	2	3,114	0.06%
2019/11/18	3	24.85	1	25.10	25.10	2	3,234	0.06%
2019/11/15	10	24.30	10	24.25	24.30	0	3,262	0.00%
2019/11/14	0	0.00	8	24.20	24.20	-8	3,353	-0.24%
2019/11/07	4	24.05	0	0.00	24.10	4	4,042	0.10%
2019/11/06	0	0.00	4	24.50	24.40	-4	4,191	-0.10%
2019/11/04	10	24.40	25	24.76	24.85	-15	4,522	-0.33%
2019/10/31	5	23.80	0	0.00	23.80	5	4,603	0.11%
2019/10/30	4	24.19	0	0.00	24.25	4	4,649	0.09%
2019/10/29	10	24.35	30	24.50	24.15	-20	4,688	-0.43%
2019/10/28	6	24.61	0	0.00	24.70	6	4,713	0.13%
2019/10/15	10	24.80	0	0.00	24.70	10	5,431	0.18%
2019/10/14	12	24.88	29	25.14	24.95	-17	5,453	-0.31%
2019/10/08	0	0.00	3	25.80	25.80	-3	5,413	-0.06%
2019/10/04	9	26.15	9	26.40	26.15	0	5,900	0.00%
2019/10/01	6	26.33	5	25.90	25.90	1	5,902	0.02%
2019/09/27	11	26.26	9	26.85	26.25	2	5,875	0.03%
2019/09/26	16	27.02	16	26.89	26.75	0	5,850	0.00%
2019/09/25	1	26.50	0	0.00	26.40	1	5,800	0.02%
2019/09/20	18	26.39	8	26.60	26.55	10	5,942	0.17%
2019/09/19	1	26.55	0	0.00	26.60	1	5,924	0.02%
2019/09/16	12	26.63	5	27.05	26.55	7	6,108	0.11%
2019/09/12	10	27.03	0	0.00	27.05	10	6,061	0.16%
2019/09/11	3	26.98	1	27.05	27.20	2	6,057	0.03%
2019/09/10	4	27.18	1	27.20	27.25	3	6,013	0.05%
2019/09/09	9	27.64	0	0.00	27.70	9	5,964	0.15%
2019/09/06	16	28.09	12	28.60	28.15	4	5,927	0.07%
2019/09/05	6	28.55	0	0.00	28.55	6	5,869	0.10%
2019/09/04	0	0.00	11	28.50	28.55	-11	5,848	-0.19%
2019/09/03	2	28.60	3	28.55	28.55	-1	5,846	-0.02%
2019/09/02	2	28.35	1	28.46	28.65	1	5,815	0.02%
2019/08/30	4	27.95	6	28.40	28.00	-2	5,760	-0.03%
2019/08/29	3	27.25	4	27.80	27.90	-1	5,720	-0.02%
2019/08/28	19	27.86	9	28.48	27.60	10	5,675	0.18%
2019/08/27	12	27.55	1	27.55	27.65	11	5,580	0.20%
2019/08/26	12	27.08	0	0.00	26.85	12	5,536	0.22%
2019/08/23	2	28.10	0	0.00	28.10	2	5,457	0.04%
2019/08/22	15	28.47	14	28.81	28.45	1	5,445	0.02%
2019/08/21	5	28.25	0	0.00	28.25	5	5,355	0.09%
2019/08/20	7	28.74	0	0.00	28.30	7	5,293	0.13%
2019/08/19	9	28.67	9	29.05	28.85	0	5,210	0.00%
2019/08/16	7	28.68	8	28.94	28.65	-1	5,170	-0.02%
2019/08/15	5	28.75	5	28.98	28.75	0	5,126	0.00%
2019/08/14	6	28.74	11	28.99	28.95	-5	5,035	-0.10%
2019/08/13	5	28.00	2	28.13	27.75	3	4,835	0.06%
2019/08/12	1	29.20	4	29.09	28.75	-3	4,774	-0.06%
2019/08/08	0	0.00	0.3	28.45	28.45	-0.3	4,616	-0.01%
2019/08/07	12	28.23	5	28.41	28.05	7	4,537	0.15%
2019/08/06	1	28.10	1	28.10	28.30	0	4,373	0.00%
2019/08/02	10	27.25	10	27.50	27.15	0	4,223	0.00%
2019/08/01	0	0.00	1	27.65	27.70	-1	4,257	-0.02%
2019/07/30	4	26.75	0	0.00	26.45	4	4,274	0.09%
2019/07/23	1	27.10	0	0.00	26.85	1	4,220	0.02%
2019/07/19	0	0.00	2	26.25	26.25	-2	4,201	-0.05%
2019/07/17	0	0.00	2	26.35	26.80	-2	4,239	-0.05%
2019/07/16	8	26.15	8	26.15	26.15	0	4,296	0.00%
2019/07/11	5	25.70	12	25.40	25.70	-7	4,226	-0.17%
2019/07/10	8	26.58	4	26.53	25.60	4	4,243	0.09%
2019/07/09	1	25.80	0	0.00	25.90	1	3,908	0.03%
2019/07/08	0	0.00	5	25.65	25.75	-5	3,902	-0.13%
2019/07/01	0	0.00	1	25.55	25.45	-1	4,028	-0.02%
2019/06/28	5	25.05	5	25.10	25.05	0	4,038	0.00%
2019/06/27	4	25.85	3	25.97	25.25	1	4,034	0.02%
2019/06/26	1	25.35	11	25.61	25.70	-10	3,911	-0.26%
2019/06/25	1	25.30	12	25.35	25.35	-11	3,926	-0.28%
2019/06/21	0	0.00	1	24.25	24.50	-1	3,881	-0.03%
2019/06/19	2	24.05	5	24.00	24.10	-3	4,187	-0.07%
2019/06/18	1	23.50	0	0.00	23.55	1	4,303	0.02%
2019/06/14	1	23.85	0	0.00	23.80	1	4,476	0.02%
2019/06/13	1	23.65	0	0.00	23.70	1	4,689	0.02%
2019/06/12	0	0.00	1	24.00	23.60	-1	4,717	-0.02%
2019/06/11	1	24.00	0	0.00	24.00	1	4,791	0.02%
2019/06/06	10	23.05	10	23.00	23.05	0	4,814	0.00%
2019/06/04	0	0.00	1	23.05	22.80	-1	4,843	-0.02%
2019/05/30	2	23.00	0	0.00	23.20	2	5,063	0.04%
2019/05/28	5	23.15	1	23.15	23.15	4	5,107	0.08%
2019/05/22	2	24.60	2	24.55	24.15	0	5,200	0.00%
2019/05/17	5	24.60	0	0.00	24.25	5	5,221	0.10%
2019/05/16	9	24.90	0	0.00	24.30	9	5,180	0.17%
2019/05/15	11	25.06	10	25.15	25.05	1	5,164	0.02%
2019/05/13	0	0.00	1	24.20	24.55	-1	5,084	-0.02%
2019/05/10	11	23.95	90	24.50	24.10	-79	5,034	-1.57%
2019/05/08	2	24.90	2	25.30	25.35	0	4,909	0.00%
2019/05/06	0	0.00	10	25.75	25.10	-10	4,785	-0.21%
2019/05/03	0	0.00	6	26.15	26.40	-6	4,701	-0.13%
2019/05/02	9	26.25	9	25.90	26.25	0	4,671	0.00%
2019/04/30	0	0.00	6	25.75	26.00	-6	4,622	-0.13%
2019/04/29	1	25.70	0	0.00	25.00	1	4,407	0.02%
2019/04/24	0	0.00	1	25.20	25.45	-1	4,551	-0.02%
2019/04/23	80	24.80	0	0.00	25.20	80	4,545	1.76%
2019/04/22	10	24.70	3	25.10	25.10	7	4,548	0.15%
2019/04/19	0	0.00	1	24.40	24.20	-1	4,467	-0.02%
2019/04/18	0	0.00	3	24.40	23.90	-3	4,501	-0.07%
2019/04/16	2	24.65	1	25.10	24.50	1	4,820	0.02%
2019/04/15	2	24.00	23	24.02	24.65	-21	4,989	-0.42%
2019/04/11	11	23.71	10	24.10	23.70	1	4,911	0.02%
2019/04/10	22	24.11	10	23.85	24.10	12	4,887	0.25%
2019/04/09	1	23.75	0	0.00	23.85	1	4,821	0.02%
2019/04/03	0	0.00	2	23.50	23.50	-2	4,805	-0.04%
2019/04/02	10	23.40	10	23.65	23.40	0	4,795	0.00%
2019/04/01	0	0.00	1	23.45	23.45	-1	4,776	-0.02%
2019/03/29	1	23.15	0	0.00	23.00	1	4,726	0.02%
2019/03/28	11	22.91	12	23.32	22.90	-1	4,701	-0.02%
2019/03/26	0	0.00	10	23.90	23.40	-10	4,622	-0.22%
2019/03/25	2	23.88	0	0.00	23.75	2	4,553	0.04%
2019/03/22	11	24.91	29	25.22	24.85	-18	4,557	-0.39%
2019/03/21	6	26.33	19	26.35	26.10	-13	4,316	-0.30%
2019/03/20	4	25.85	0	0.00	26.05	4	4,214	0.09%
2019/03/19	2	26.08	6	26.39	26.10	-4	4,218	-0.09%
2019/03/18	14	25.97	12	26.17	26.50	2	4,208	0.05%
2019/03/14	0	0.00	4	25.50	25.35	-4	3,996	-0.10%
2019/03/13	0	0.00	1	25.10	25.35	-1	3,949	-0.03%
2019/03/12	0	0.00	1	25.25	25.05	-1	3,954	-0.03%
2019/03/07	3	25.28	0	0.00	25.10	3	4,007	0.07%
2019/03/06	3	25.55	1	25.46	25.70	2	3,941	0.05%
2019/02/26	0	0.00	1	24.80	24.50	-1	3,815	-0.03%
2019/02/25	4	25.00	0	0.00	24.95	4	3,835	0.10%
2019/02/22	4	24.65	0	0.00	24.90	4	3,808	0.11%
2019/02/21	5	24.85	6	24.78	24.80	-1	3,830	-0.03%
2019/02/19	0	0.00	1	24.75	24.70	-1	3,789	-0.03%
2019/02/18	0	0.00	1	24.90	24.80	-1	3,808	-0.03%
2019/02/15	1	25.00	11	24.78	24.80	-10	3,812	-0.26%
2019/02/14	11	24.90	0	0.00	24.80	11	3,805	0.29%
2019/02/12	0	0.00	6	24.90	24.90	-6	3,803	-0.16%
2019/02/11	6	24.94	1	24.90	24.90	5	3,795	0.13%
2019/01/30	1	24.55	0	0.00	24.60	1	3,776	0.03%
2019/01/29	0	0.00	5	24.30	24.45	-5	3,774	-0.13%
2019/01/28	15	24.93	10	24.75	24.90	5	3,750	0.13%
2019/01/22	1	24.90	0	0.00	25.05	1	3,719	0.03%
2019/01/18	4	25.10	7	25.19	25.30	-3	3,642	-0.08%
2019/01/17	5	25.57	14	25.28	25.30	-9	3,618	-0.25%
2019/01/16	23	25.83	2	25.98	26.10	21	3,458	0.61%
2019/01/11	15	25.28	5	25.65	25.10	10	3,158	0.32%
2019/01/10	0	0.00	3	25.33	25.75	-3	3,087	-0.10%
2019/01/09	0	0.00	2	25.65	25.50	-2	3,015	-0.07%
2019/01/08	9	24.76	1	25.50	25.45	8	2,864	0.28%
2019/01/07	0	0.00	10	24.50	24.50	-10	2,643	-0.38%
2019/01/03	10	22.75	10	22.90	22.75	0	2,429	0.00%
2019/01/02	1	23.40	0	0.00	23.00	1	2,447	0.04%
2018/12/28	3	22.82	2	22.93	22.95	1	2,429	0.04%
2018/12/27	3	23.17	3	23.02	22.90	0	2,451	0.00%
2018/12/26	1	22.60	0	0.00	22.25	1	2,410	0.04%
2018/12/25	3	22.95	0	0.00	22.65	3	2,408	0.12%
2018/12/20	0	0.00	1	22.20	22.30	-1	2,499	-0.04%
2018/12/19	0	0.00	5	22.90	22.70	-5	2,485	-0.20%
2018/12/17	13	23.67	5	23.42	23.00	8	2,441	0.33%
2018/12/12	6	22.88	0	0.00	23.00	6	2,257	0.27%
2018/12/11	13	22.60	5	22.80	22.80	8	2,201	0.36%
2018/12/07	0	0.00	5	21.70	22.15	-5	2,086	-0.24%
2018/12/06	2	22.25	1	21.70	21.30	1	2,067	0.05%
2018/12/04	0	0.00	25	22.85	22.45	-25	2,034	-1.23%
2018/11/30	0	0.00	5	21.65	21.60	-5	1,946	-0.26%
2018/11/29	5	21.45	5	22.00	21.45	0	1,929	0.00%
2018/11/28	0	0.00	6	21.36	21.45	-6	1,902	-0.32%
2018/11/27	0	0.00	7	20.96	20.95	-7	1,876	-0.37%
2018/11/26	1	20.40	22	20.70	20.80	-21	1,855	-1.13%
2018/11/23	8	20.45	5	20.95	20.10	3	1,839	0.16%
2018/11/22	15	20.95	10	21.60	20.80	5	1,808	0.28%
2018/11/21	0	0.00	5	21.00	21.00	-5	1,804	-0.28%
2018/11/20	1	20.55	20	20.66	20.75	-19	1,819	-1.04%
2018/11/19	0	0.00	10	20.50	20.45	-10	1,782	-0.56%
2018/11/16	17	19.98	17	19.93	20.05	0	1,765	0.00%
2018/11/15	5	19.90	5	20.20	19.90	0	1,753	0.00%
2018/11/14	0	0.00	10	19.75	19.85	-10	1,708	-0.59%
2018/11/12	12	19.20	12	19.80	19.20	0	1,750	0.00%
2018/11/09	5	19.70	10	19.75	19.80	-5	1,791	-0.28%
2018/11/07	0	0.00	5	19.30	19.45	-5	1,896	-0.26%
2018/11/06	10	19.00	10	19.45	19.05	0	2,062	0.00%
2018/11/05	0	0.00	10	19.05	19.00	-10	2,079	-0.48%
2018/11/02	0	0.00	15	19.02	18.95	-15	2,120	-0.71%
2018/10/15	2	18.13	0	0.00	18.15	2	2,671	0.07%
2018/10/11	2	18.03	0	0.00	18.00	2	3,116	0.06%
2018/10/09	10	20.00	0	0.00	20.00	10	3,134	0.32%
2018/10/08	1	20.65	0	0.00	20.60	1	3,300	0.03%
2018/10/05	2	20.80	5	20.90	20.65	-3	3,690	-0.08%
2018/10/03	0	0.00	2	22.55	22.10	-2	3,767	-0.05%
2018/10/02	0	0.00	3	22.58	22.50	-3	3,818	-0.08%
2018/09/28	17	23.22	6	23.51	23.30	11	3,882	0.28%
2018/09/27	1	22.45	11	22.85	22.90	-10	3,888	-0.26%
2018/09/25	1	22.15	3	22.20	22.30	-2	4,258	-0.05%
2018/09/20	0	0.00	10	21.90	21.80	-10	4,396	-0.23%
2018/09/19	3	22.25	5	22.30	22.25	-2	4,400	-0.05%
2018/09/18	1	22.10	0	0.00	22.05	1	4,408	0.02%
2018/09/12	0	0.00	1	21.20	21.15	-1	4,668	-0.02%
2018/09/10	15	21.11	0	0.00	20.90	15	4,725	0.32%
2018/09/07	0	0.00	1	21.65	21.60	-1	4,720	-0.02%
2018/09/05	2	22.65	0	0.00	22.70	2	4,783	0.04%
2018/09/03	0	0.00	1	22.80	22.50	-1	4,948	-0.02%
2018/08/29	0	0.00	2	22.95	23.00	-2	5,219	-0.04%
2018/08/27	0	0.00	15	22.93	23.00	-15	5,638	-0.27%
2018/08/24	10	21.80	10	22.05	21.80	0	5,787	0.00%
2018/08/21	0	0.00	1	22.15	22.10	-1	5,885	-0.02%
2018/08/20	12	21.58	10	22.05	21.60	2	5,914	0.03%
2018/08/17	15	22.40	0	0.00	22.15	15	5,887	0.25%
2018/08/16	15	21.89	10	21.70	22.00	5	5,863	0.09%
2018/08/15	30	22.65	23	22.59	22.20	7	5,832	0.12%
2018/08/14	10	23.00	0	0.00	23.05	10	5,802	0.17%
2018/08/13	33	23.88	5	24.00	23.60	28	5,750	0.49%
2018/08/10	0	0.00	10	26.15	26.15	-10	5,663	-0.18%
2018/08/09	10	26.20	7	26.54	26.05	3	5,778	0.05%
2018/08/08	0	0.00	4	26.65	26.55	-4	5,753	-0.07%
2018/08/07	1	26.85	0	0.00	26.85	1	5,736	0.02%
2018/08/03	4	27.55	0	0.00	27.35	4	5,726	0.07%
2018/08/02	1	26.90	1	26.85	26.85	0	5,497	0.00%
2018/07/27	5	26.80	0	0.00	27.25	5	5,423	0.09%
2018/07/26	0	0.00	4	26.60	26.55	-4	5,382	-0.07%
2018/07/23	5	26.50	0	0.00	26.55	5	5,329	0.09%
2018/07/20	1	27.25	5	27.10	27.05	-4	5,289	-0.08%
2018/07/19	10	27.46	18	27.71	27.45	-8	5,251	-0.15%
2018/07/18	33	28.16	14	28.49	27.90	19	5,190	0.37%
2018/07/17	7	27.54	0	0.00	27.50	7	4,869	0.14%
2018/07/16	45	27.91	7	27.96	28.00	38	4,833	0.79%
2018/07/13	3	28.70	16	28.54	28.45	-13	4,685	-0.28%
2018/07/12	0	0.00	2	27.85	27.80	-2	4,325	-0.05%
2018/07/10	1	27.40	1	27.70	27.90	0	4,296	0.00%
2018/07/09	0	0.00	7	27.51	27.20	-7	4,301	-0.16%
2018/07/06	2	26.45	5	26.55	27.05	-3	4,281	-0.07%
2018/07/05	1	27.00	0	0.00	27.00	1	4,321	0.02%
2018/07/04	23	28.06	15	28.09	27.90	8	4,324	0.18%
2018/07/03	0	0.00	22	27.16	27.15	-22	4,011	-0.55%
2018/07/02	1	26.95	0	0.00	26.85	1	4,016	0.02%
2018/06/29	23	27.04	26	27.61	27.25	-3	3,991	-0.08%
2018/06/28	1	26.25	0	0.00	26.25	1	3,914	0.03%
2018/06/27	1	26.15	1	26.55	26.10	0	3,951	0.00%
2018/06/26	4	26.08	1	26.30	26.20	3	3,973	0.08%
2018/06/22	2	27.30	0	0.00	27.15	2	4,015	0.05%
2018/06/21	0	0.00	6	27.98	27.95	-6	3,998	-0.15%
2018/06/20	2	26.80	0	0.00	27.45	2	3,963	0.05%
2018/06/19	1	27.30	4	27.34	27.20	-3	4,013	-0.07%
2018/06/15	1	27.20	5	27.46	27.50	-4	4,095	-0.10%
2018/06/14	1	27.40	0	0.00	27.30	1	4,165	0.02%
2018/06/13	4	27.90	0	0.00	27.60	4	4,174	0.10%
2018/06/12	10	28.30	12	27.96	27.85	-2	4,166	-0.05%
2018/06/11	1	27.50	1	27.90	27.40	0	4,093	0.00%
2018/06/08	4	28.00	2	28.00	27.70	2	4,127	0.05%
2018/06/07	3	28.07	4	27.95	27.65	-1	4,144	-0.02%
2018/06/06	0	0.00	3	27.35	27.35	-3	4,114	-0.07%
2018/06/05	7	27.29	1	27.70	27.00	6	4,531	0.13%
2018/06/04	6	28.25	11	28.44	28.05	-5	4,582	-0.11%
2018/06/01	0	0.00	9	27.33	27.35	-9	4,392	-0.20%
2018/05/31	0	0.00	6	26.53	26.50	-6	4,412	-0.14%
2018/05/29	2	26.15	0	0.00	26.25	2	4,596	0.04%
2018/05/28	1	26.05	1	26.15	26.05	0	4,630	0.00%
2018/05/24	4	25.69	22	25.62	25.35	-18	4,822	-0.37%
2018/05/23	23	25.86	0	0.00	25.60	23	4,885	0.47%
2018/05/22	2	25.75	10	25.98	25.75	-8	4,910	-0.16%
2018/05/21	8	25.40	0	0.00	25.70	8	5,034	0.16%
2018/05/18	2	25.53	0	0.00	25.40	2	5,176	0.04%
2018/05/17	2	25.58	17	25.62	26.10	-15	5,161	-0.29%
2018/05/16	10	24.30	1	24.50	24.50	9	5,055	0.18%
2018/05/14	2	24.30	0	0.00	24.00	2	5,303	0.04%
2018/05/10	10	23.95	10	24.10	23.95	0	5,360	0.00%
2018/05/07	1	24.00	0	0.00	24.00	1	5,554	0.02%
2018/05/04	0	0.00	1	24.35	24.10	-1	5,637	-0.02%
2018/04/27	2	23.75	0	0.00	23.70	2	6,376	0.03%
2018/04/26	5	24.10	0	0.00	23.55	5	6,682	0.07%
2018/04/25	4	23.53	0	0.00	23.75	4	7,172	0.06%
2018/04/24	1	23.90	2	24.25	23.90	-1	7,255	-0.01%
2018/04/23	0	0.00	5	24.80	24.80	-5	7,302	-0.07%
2018/04/19	1	25.55	0	0.00	25.50	1	7,480	0.01%
2018/04/18	1	25.65	0	0.00	25.50	1	7,755	0.01%
2018/04/17	1	25.95	12	26.40	25.80	-11	7,945	-0.14%
2018/04/16	10	26.98	1	27.00	26.60	9	8,233	0.11%
2018/04/13	0	0.00	10	26.50	26.75	-10	8,566	-0.12%
2018/04/09	12	25.48	0	0.00	25.25	12	11,603	0.10%
2018/04/03	2	26.18	1	26.25	25.85	1	11,754	0.01%
2018/04/02	1	26.65	0	0.00	26.65	1	11,738	0.01%
2018/03/31	11	26.66	9	27.05	26.65	2	11,828	0.02%
2018/03/30	1	27.15	0	0.00	27.05	1	11,829	0.01%
2018/03/29	7	27.10	0	0.00	27.00	7	11,807	0.06%
2018/03/28	2	27.05	7	27.35	27.00	-5	11,817	-0.04%
2018/03/27	7	27.20	1	27.45	27.50	6	11,825	0.05%
2018/03/26	1	26.55	1	27.10	26.80	0	11,834	0.00%
2018/03/23	1	26.75	8	26.65	26.75	-7	11,831	-0.06%
2018/03/21	9	27.33	1	27.50	27.85	8	11,692	0.07%
2018/03/20	5	27.28	0	0.00	27.15	5	11,863	0.04%
2018/03/19	3	27.92	20	27.90	27.90	-17	11,893	-0.14%
2018/03/16	0	0.00	14	28.28	28.20	-14	11,875	-0.12%
2018/03/14	1	28.00	0	0.00	27.95	1	11,906	0.01%
2018/03/13	0	0.00	5	28.42	28.45	-5	11,883	-0.04%
2018/03/12	9	28.50	0	0.00	28.35	9	11,841	0.08%
2018/03/09	32	30.17	72	29.68	29.20	-40	11,816	-0.34%
2018/03/08	69	28.80	3	28.90	28.75	66	11,452	0.58%
2018/03/07	20	28.40	5	28.65	28.50	15	11,450	0.13%
2018/03/06	3	28.57	24	28.76	28.75	-21	11,513	-0.18%
2018/03/05	4	28.45	2	28.80	28.45	2	11,389	0.02%
2018/03/02	4	28.05	12	28.18	28.15	-8	11,353	-0.07%
2018/03/01	2	27.95	0	0.00	27.95	2	11,737	0.02%
2018/02/27	3	28.07	3	28.20	27.80	0	11,967	0.00%
2018/02/26	7	27.38	2	27.75	27.00	5	12,038	0.04%
2018/02/21	0	0.00	4	26.73	27.50	-4	11,995	-0.03%
2018/02/12	1	25.40	7	25.70	25.45	-6	11,913	-0.05%
2018/02/09	8	24.82	0	0.00	25.00	8	11,890	0.07%
2018/02/08	0	0.00	2	25.05	25.10	-2	11,927	-0.02%
2018/02/07	2	25.40	6	25.30	25.25	-4	11,965	-0.03%
2018/02/06	26	25.18	7	25.14	25.10	19	12,043	0.16%
2018/02/05	4	26.95	0	0.00	27.40	4	12,214	0.03%
2018/02/02	9	27.94	7	27.85	27.95	2	12,207	0.02%
2018/02/01	13	27.95	10	28.23	27.95	3	12,226	0.02%
2018/01/31	3	28.00	5	27.75	28.10	-2	12,282	-0.02%
2018/01/30	1	28.25	0	0.00	28.05	1	12,234	0.01%
2018/01/29	0	0.00	2	28.35	28.40	-2	12,159	-0.02%
2018/01/26	9	27.72	41	27.71	27.70	-32	12,089	-0.26%
2018/01/25	10	28.70	1	28.40	28.10	9	11,968	0.08%
2018/01/24	7	28.73	1	29.35	29.30	6	11,793	0.05%
2018/01/23	40	29.28	49	29.09	29.05	-9	11,701	-0.08%
2018/01/22	12	31.08	36	30.91	30.30	-24	11,422	-0.21%
2018/01/19	63	30.63	53	30.50	30.70	10	11,212	0.09%
2018/01/18	0	0.00	7	29.40	29.35	-7	10,752	-0.07%
2018/01/17	0	0.00	0	29.45	29.45	0	10,698	0.00%
2018/01/16	12	29.58	5	29.57	29.50	7	10,612	0.07%
2018/01/15	8	29.53	20	29.40	29.35	-12	10,510	-0.11%
2018/01/12	41	30.46	16	30.52	30.05	25	10,468	0.24%
2018/01/11	20	29.68	4	30.03	29.55	16	10,156	0.16%
2018/01/10	31	29.39	1.1	29.43	29.10	29.9	9,979	0.30%
2018/01/09	65	29.86	12	29.84	30.20	53	9,679	0.55%
2018/01/08	87	31.66	70	30.85	30.60	17	9,315	0.18%
2018/01/05	134	30.63	117	31.25	31.20	17	8,612	0.20%	大買/大賣/
2018/01/04	4	27.83	43	27.94	28.95	-39	7,454	-0.52%
2018/01/03	5	26.30	23	26.62	26.35	-18	6,544	-0.28%
2018/01/02	5	25.25	13	26.01	25.95	-8	6,204	-0.13%