富邦上証 (006205)-國泰-台中券商分點個股進出

台股 » 個股 » 富邦上証 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証

(006205)

可現股當沖

股價
30.09
漲跌
▲0.39
漲幅
+1.31%
成交量
949張
產業
上市
207人加入追蹤

立即追蹤
本地時間:13:30

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

富邦上証 (006205)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中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	0	0.00	3	29.86	29.72	-3	1,712	-0.18%
2024/04/18	0	0.00	3	29.75	29.89	-3	1,696	-0.18%
2024/04/16	0	0.00	10	29.45	29.64	-10	1,665	-0.60%
2024/04/11	1	29.01	0.2	29.10	29.35	0.8	1,632	0.05%
2024/04/10	2	29.21	0	0.00	29.16	2	1,639	0.12%
2024/04/09	1	29.30	0	0.00	29.26	1	1,637	0.06%
2024/04/08	1	29.29	0	0.00	29.47	1	1,645	0.06%
2024/04/03	1	29.41	10	29.46	29.46	-9	1,663	-0.54%
2024/04/02	1	29.48	0	0.00	29.46	1	1,679	0.06%
2024/04/01	0	0.00	30	29.53	29.55	-30	1,686	-1.78%
2024/03/29	6	29.22	0	0.00	29.13	6	1,692	0.35%
2024/03/22	8	28.93	0	0.00	29.11	8	1,855	0.43%
2024/03/21	1	29.31	2	29.40	29.32	-1	1,859	-0.05%
2024/03/20	2	29.35	1	29.30	29.30	1	1,883	0.05%
2024/03/19	0	0.00	1	29.30	29.32	-1	1,884	-0.05%
2024/03/12	1	29.22	0	0.00	29.31	1	1,920	0.05%
2024/03/08	2	28.80	4	28.90	28.87	-2	1,936	-0.10%
2024/03/07	4	29.04	0	0.00	28.97	4	1,931	0.21%
2024/03/05	0	0.00	2	29.02	29.03	-2	1,936	-0.10%
2024/03/04	0.1	28.78	0	0.00	28.80	0.1	1,909	0.01%
2024/02/27	1	28.57	0	0.00	28.57	1	1,893	0.05%
2024/02/26	1.1	28.77	0.2	28.62	28.58	1	1,893	0.05%
2024/02/23	0	0.00	1	28.85	28.80	-1	1,882	-0.05%
2024/02/22	1.5	28.61	2	28.58	28.74	-0.5	1,878	-0.03%
2024/02/21	2	28.31	1	27.91	28.68	1	1,859	0.05%
2024/02/20	1.2	27.85	2	27.78	27.84	-0.9	1,768	-0.05%
2024/02/19	32.1	27.56	1	27.81	27.56	31.1	1,755	1.77%
2024/02/16	5	27.54	1	27.46	27.72	4	1,768	0.23%
2024/02/15	2	27.27	4	27.29	27.25	-2	1,707	-0.12%
2024/02/05	2.3	26.09	2	26.04	26.41	0.3	1,637	0.02%
2024/02/02	4	26.33	0	0.00	26.19	4	1,601	0.25%
2024/02/01	0	0.00	1	26.65	26.56	-1	1,564	-0.06%
2024/01/31	5.2	26.57	0	0.00	26.49	5.2	1,510	0.34%
2024/01/30	3	26.98	1	27.16	27.00	2	1,383	0.14%
2024/01/29	1	27.39	5.1	27.28	27.26	-4.1	1,363	-0.30%
2024/01/25	1	27.43	6.3	27.30	27.51	-5.3	1,251	-0.42%
2024/01/24	1	26.54	0	0.00	26.50	1	1,194	0.08%
2024/01/23	1	26.25	0	0.00	26.54	1	1,164	0.09%
2024/01/18	11	26.50	0	0.00	26.11	11	1,119	0.98%
2024/01/16	10	26.60	6	26.87	26.77	4	1,071	0.37%
2024/01/11	10.2	26.67	0	0.00	26.80	10.2	1,077	0.95%
2024/01/10	1	26.68	0	0.00	26.67	1	1,089	0.09%
2024/01/09	11	26.61	5	26.54	26.59	6	1,092	0.55%
2024/01/08	2.1	26.86	0	0.00	26.69	2.1	1,093	0.19%
2024/01/04	0.1	27.22	0	0.00	27.04	0.1	1,081	0.01%
2024/01/03	0	0.00	7	27.26	27.26	-7	1,076	-0.65%
2024/01/02	12	27.48	1	27.52	27.33	11	1,068	1.03%
2023/12/29	1	27.50	0	0.00	27.38	1	1,049	0.10%
2023/12/28	0	0.00	6.4	27.13	27.18	-6.4	1,029	-0.62%
2023/12/27	1	26.75	0	0.00	26.81	1	1,010	0.10%
2023/12/26	1	26.79	0	0.00	26.74	1	997	0.10%
2023/12/25	1.1	27.04	0	0.00	26.85	1.1	982	0.11%
2023/12/22	0.1	26.94	0	0.00	26.97	0.1	961	0.01%
2023/12/21	0	0.00	1	26.84	26.93	-1	914	-0.11%
2023/12/20	1.3	26.94	0	0.00	26.95	1.3	864	0.15%
2023/12/19	5.2	27.07	0	0.00	27.10	5.2	808	0.64%
2023/12/15	7.1	27.48	5	27.41	27.20	2.1	793	0.27%
2023/12/14	2.1	27.36	101	27.45	27.31	-98.9	763	-12.95%	大賣/
2023/12/13	2	27.50	1	27.55	27.45	1	731	0.14%
2023/12/12	3	27.70	5	27.60	27.67	-2	728	-0.27%
2023/12/11	2.4	27.42	0.1	27.37	27.36	2.3	718	0.32%
2023/12/08	1	27.62	0	0.00	27.60	1	702	0.14%
2023/12/06	0	0.00	4	27.88	27.83	-4	692	-0.58%
2023/12/05	2	28.18	0	0.00	28.16	2	668	0.30%
2023/12/01	0.1	28.41	0	0.00	28.33	0.1	656	0.02%
2023/11/30	1	28.54	0	0.00	28.42	1	650	0.15%
2023/11/29	2.1	28.73	0	0.00	28.43	2.1	640	0.33%
2023/11/28	0	28.65	1	28.64	28.65	-1	630	-0.16%
2023/11/27	6	28.71	0	0.00	28.75	6	619	0.97%
2023/11/22	0.1	29.22	0	0.00	29.19	0.1	604	0.02%
2023/11/21	2	29.22	1	29.36	29.35	1	604	0.17%
2023/11/20	0.1	29.15	1	29.21	29.14	-0.9	600	-0.15%
2023/11/17	10	28.94	0	0.00	28.89	10	590	1.69%
2023/11/16	1	29.39	0	0.00	29.11	1	587	0.17%
2023/11/10	2	29.42	2	29.34	29.38	0	522	0.00%
2023/11/09	0	0.00	5	29.62	29.58	-5	527	-0.95%
2023/11/08	0	0.00	1	29.65	29.62	-1	552	-0.18%
2023/11/07	1	29.62	0	0.00	29.62	1	559	0.18%
2023/11/06	0	0.00	0.1	29.68	29.68	-0.1	557	-0.02%
2023/10/31	0	0.00	2	29.21	29.22	-2	575	-0.35%
2023/10/30	1	29.29	0	0.00	29.36	1	578	0.17%
2023/10/27	1.1	29.29	0	0.00	29.40	1.1	583	0.19%
2023/10/23	5	28.84	0	0.00	28.84	5	629	0.79%
2023/10/20	5	29.01	0	0.00	28.96	5	646	0.77%
2023/10/19	0	0.00	4	29.43	29.36	-4	648	-0.62%
2023/10/18	4	30.00	0	0.00	29.85	4	631	0.63%
2023/10/11	0	0.00	0.2	30.40	30.06	-0.2	654	-0.03%
2023/10/02	5	30.66	0	0.00	30.60	5	679	0.74%
2023/09/26	0	0.00	1	30.49	30.47	-1	687	-0.15%
2023/09/21	2	30.24	0	0.00	30.23	2	717	0.28%
2023/09/20	1	30.42	0	0.00	30.36	1	744	0.13%
2023/09/19	1	30.33	1.2	30.42	30.42	-0.2	754	-0.03%
2023/09/13	3	30.70	0	0.00	30.39	3	917	0.33%
2023/09/12	1	30.74	0	0.00	30.60	1	938	0.11%
2023/09/07	0	0.00	3	30.59	30.53	-3	982	-0.31%
2023/09/06	3	30.72	0	0.00	30.75	3	1,007	0.30%
2023/09/05	1	30.88	11	30.90	30.86	-10	1,015	-0.98%
2023/08/31	8	30.33	0	0.00	30.25	8	1,069	0.75%
2023/08/30	7	30.41	0	0.00	30.40	7	1,088	0.64%
2023/08/25	2	29.95	0	0.00	29.89	2	1,158	0.17%
2023/08/22	5	29.96	0	0.00	29.88	5	1,222	0.41%
2023/08/18	2	30.72	0	0.00	30.48	2	1,266	0.16%
2023/08/17	0	0.00	2	30.42	30.38	-2	1,292	-0.15%
2023/08/15	5	30.80	0	0.00	30.58	5	1,347	0.37%
2023/08/11	0	0.00	3	31.87	31.52	-3	1,400	-0.21%
2023/08/08	0	0.00	1	32.10	32.13	-1	1,482	-0.07%
2023/08/07	0	0.00	1	32.14	32.06	-1	1,503	-0.07%
2023/08/04	6	32.50	0	0.00	32.59	6	1,533	0.39%
2023/07/28	0	0.00	0.3	31.90	31.98	-0.3	1,595	-0.02%
2023/07/27	20	31.45	1	31.42	31.35	19	1,589	1.20%
2023/07/26	2	31.22	10	31.18	31.14	-8	1,598	-0.50%
2023/07/25	0	0.00	0.2	30.93	31.06	-0.2	1,579	-0.01%
2023/07/21	0	0.00	5	30.27	30.25	-5	1,608	-0.31%
2023/07/19	1	29.95	0	0.00	29.93	1	1,637	0.06%
2023/07/17	0	0.00	0.2	30.21	30.21	-0.2	1,630	-0.01%
2023/07/11	0.2	30.18	2	30.10	30.11	-1.9	1,693	-0.11%
2023/07/10	3	29.98	1	29.91	29.88	2	1,697	0.12%
2023/07/05	1	29.97	0	0.00	29.96	1	1,708	0.06%
2023/06/29	4	29.46	0	0.00	29.53	4	1,728	0.23%
2023/06/28	7.1	29.56	0	0.00	29.61	7.1	1,727	0.41%
2023/06/21	7.1	29.90	0	0.00	29.89	7.1	1,698	0.42%
2023/06/19	15	30.41	0	0.00	30.36	15	1,618	0.93%
2023/06/15	0	0.00	5	30.04	30.16	-5	1,599	-0.31%
2023/06/14	0.1	29.92	0	0.00	29.98	0.1	1,606	0.01%
2023/06/13	0.4	29.79	0	0.00	29.75	0.4	1,595	0.03%
2023/06/12	0.1	29.73	0	0.00	29.98	0.1	1,594	0.00%
2023/06/08	2	29.55	0	0.00	29.71	2	1,577	0.13%
2023/06/07	5	29.80	1	29.63	29.66	4	1,567	0.26%
2023/06/06	1	29.97	0	0.00	29.92	1	1,553	0.06%
2023/06/05	10	30.20	0	0.00	29.92	10	1,565	0.64%
2023/06/02	10	30.04	1	29.93	29.99	9	1,557	0.58%
2023/06/01	1	29.71	0	0.00	29.79	1	1,567	0.06%
2023/05/31	5.1	29.77	0	0.00	29.54	5.1	1,557	0.33%
2023/05/30	12.2	29.84	0	0.00	29.58	12.2	1,518	0.80%
2023/05/29	71.1	30.11	0	0.00	30.10	71.1	1,507	4.71%
2023/05/26	0.1	30.16	0	0.00	30.33	0.1	1,512	0.01%
2023/05/25	3	30.23	0	0.00	30.21	3	1,501	0.20%
2023/05/24	3	30.82	0	0.00	30.72	3	1,486	0.20%
2023/05/23	8.1	31.08	0	0.00	31.06	8.1	1,466	0.55%
2023/05/17	0.1	31.62	0	0.00	31.56	0.1	1,450	0.01%
2023/05/16	0	0.00	0	32.20	32.03	0	1,413	0.00%
2023/05/15	0.1	31.47	0	0.00	31.78	0.1	1,420	0.01%
2023/04/24	0.1	31.90	0	0.00	31.86	0.1	1,422	0.00%
2023/04/21	0	0.00	5	32.40	32.35	-5	1,413	-0.35%
2023/04/17	0	0.00	1	32.40	32.76	-1	1,376	-0.07%
2023/04/12	0	0.00	5	32.30	32.22	-5	1,358	-0.37%
2023/04/11	1	32.27	0	0.00	32.23	1	1,349	0.07%
2023/03/31	1	32.09	0	0.00	32.03	1	1,323	0.08%
2023/03/28	0.1	31.56	0	0.00	31.62	0.1	1,301	0.01%
2023/03/27	2	31.76	0	0.00	31.58	2	1,301	0.15%
2023/03/22	0.1	31.78	0	0.00	31.69	0.1	1,240	0.01%
2023/03/21	2	31.56	0	31.55	31.76	2	1,226	0.16%
2023/03/20	0.1	31.85	0	0.00	31.55	0.1	1,218	0.01%
2023/03/17	0.1	32.01	0	0.00	32.02	0.1	1,207	0.01%
2023/03/15	0.1	31.90	0	0.00	31.82	0.1	1,183	0.01%
2023/03/14	0.1	31.80	0	0.00	31.80	0.1	1,175	0.01%
2023/03/10	0.1	31.78	0	0.00	31.72	0.1	1,174	0.01%
2023/03/07	0	0.00	6	32.67	32.60	-6	1,141	-0.53%
2023/03/03	0	0.00	25	32.91	32.94	-25	1,111	-2.25%
2023/03/01	6	32.93	0	0.00	32.87	6	1,079	0.56%
2023/02/22	2	32.83	0	0.00	32.87	2	1,039	0.19%
2023/02/17	0.1	32.44	1	32.53	32.43	-0.9	1,021	-0.09%
2023/02/16	1	33.06	0	0.00	33.07	1	1,026	0.10%
2023/02/15	0	0.00	0	32.94	32.80	0	1,014	0.00%
2023/02/10	0.1	32.65	0	0.00	32.62	0.1	927	0.01%
2023/02/08	0.1	32.45	0	0.00	32.53	0.1	892	0.01%
2023/02/06	0.1	32.26	0	0.00	32.27	0.1	877	0.01%
2023/02/02	0	0.00	1	33.37	33.34	-1	831	-0.12%
2023/02/01	1	33.47	0	0.00	33.34	1	807	0.12%
2023/01/31	1	33.51	0	0.00	33.58	1	782	0.13%
2023/01/30	0	0.00	1.5	34.35	33.98	-1.5	762	-0.19%
2023/01/17	0	0.00	0	33.53	33.52	0	714	0.00%
2023/01/16	6	33.82	3	34.05	34.01	3	681	0.44%
2023/01/09	0.1	32.50	1	32.65	32.65	-0.9	633	-0.14%
2023/01/04	0	31.54	0	0.00	31.41	0	593	0.00%
2023/01/03	0.1	31.49	0	0.00	31.50	0.1	589	0.02%
2022/12/28	0.1	31.11	0	0.00	31.15	0.1	597	0.02%
2022/12/27	1	31.30	0	0.00	31.08	1	601	0.17%
2022/12/23	0	0.00	0	30.62	30.61	0	598	0.00%
2022/12/22	0.1	30.82	1	30.88	30.82	-0.9	597	-0.15%
2022/12/08	1	31.67	0	0.00	31.60	1	587	0.17%
2022/12/07	1	31.56	0	0.00	31.81	1	593	0.17%
2022/12/06	0	0.00	1	31.46	31.55	-1	587	-0.17%
2022/12/05	1	31.38	0	0.00	31.42	1	582	0.17%
2022/11/28	0	0.00	0.4	28.80	29.08	-0.4	563	-0.07%
2022/11/24	0.1	29.70	0	0.00	29.72	0.1	558	0.02%
2022/11/22	0.1	29.80	0	0.00	30.05	0.1	564	0.02%
2022/11/17	0.1	30.08	0	0.00	30.26	0.1	553	0.02%
2022/11/14	0	0.00	1	30.90	30.31	-1	524	-0.19%
2022/11/11	1	30.05	0	0.00	29.76	1	512	0.20%
2022/11/10	0	0.00	0.8	29.00	29.02	-0.8	506	-0.17%
2022/11/07	0	0.00	0.1	30.18	30.20	-0.1	516	-0.03%
2022/11/02	0.1	29.30	0	0.00	29.30	0.1	517	0.01%
2022/10/13	0.1	30.08	0	0.00	30.18	0.1	590	0.02%
2022/10/11	0	0.00	2.8	30.15	30.09	-2.8	608	-0.46%
2022/09/27	0	31.15	0	0.00	31.15	0	610	0.00%
2022/09/21	0	0.00	3	31.58	31.74	-3	633	-0.47%
2022/09/12	0	0.00	0.6	32.79	32.70	-0.6	684	-0.09%
2022/08/26	0.1	32.29	0	0.00	32.49	0.1	742	0.01%
2022/08/18	1	32.76	0	0.00	32.79	1	773	0.13%
2022/08/15	0	0.00	4	33.25	33.18	-4	761	-0.53%
2022/08/04	0	0.00	1	32.37	32.36	-1	808	-0.12%
2022/08/02	0.1	32.30	0	0.00	32.40	0.1	819	0.01%
2022/07/21	0.1	33.49	0	0.00	33.61	0.1	924	0.01%
2022/07/11	0	0.00	27.3	34.22	34.18	-27.3	908	-3.00%
2022/07/07	10	34.67	0	0.00	34.95	10	907	1.10%
2022/07/04	10	35.29	0	0.00	35.45	10	896	1.11%
2022/06/29	0	0.00	1	35.22	34.97	-1	885	-0.11%
2022/06/28	7	34.91	2	34.80	34.91	5	883	0.57%
2022/06/23	1	33.80	0	0.00	33.92	1	875	0.11%
2022/06/20	0	0.00	1	34.20	34.23	-1	891	-0.11%
2022/06/15	1	33.70	0.2	34.00	34.09	0.8	913	0.09%
2022/06/14	0	0.00	1	32.85	32.69	-1	909	-0.11%
2022/06/13	0	0.00	1	33.13	32.91	-1	990	-0.10%
2022/06/08	0	0.00	1	33.10	32.88	-1	1,055	-0.09%
2022/06/02	0	0.00	1	32.00	31.98	-1	1,077	-0.09%
2022/05/31	2	31.81	1	31.59	31.91	1	1,091	0.09%
2022/05/30	6.1	31.78	0	0.00	31.67	6.1	1,090	0.56%
2022/05/24	0	0.00	3	32.13	31.84	-3	1,101	-0.27%
2022/05/23	1	32.09	0	0.00	32.15	1	1,102	0.09%
2022/05/19	0	0.00	2	31.27	31.45	-2	1,101	-0.18%
2022/05/16	0	0.00	2	31.13	31.17	-2	1,086	-0.18%
2022/05/13	1	31.24	0	0.00	31.20	1	1,079	0.09%
2022/05/09	3	30.89	1	30.97	30.74	2	1,097	0.18%
2022/05/06	1.1	31.31	7	31.56	31.26	-5.9	1,101	-0.54%
2022/04/26	1.1	31.07	0	0.00	31.37	1.1	1,093	0.10%
2022/04/25	0	32.15	0	0.00	31.89	0	1,086	0.00%
2022/04/22	1	32.75	0	0.00	32.73	1	1,092	0.09%
2022/04/21	0.1	32.93	0	0.00	33.06	0.1	1,094	0.01%
2022/04/12	0.1	33.58	0	0.00	34.14	0.1	1,110	0.01%
2022/04/11	0.2	34.14	1.5	33.72	33.65	-1.3	1,125	-0.11%
2022/04/08	0.2	34.05	0	0.00	34.47	0.2	1,123	0.01%
2022/04/07	0	0.00	0	34.05	34.03	0	1,122	0.00%
2022/04/06	0.4	34.22	0.6	34.27	34.37	-0.1	1,138	-0.01%
2022/03/30	1	33.67	0	0.00	33.80	1	1,150	0.09%
2022/03/28	0.2	33.26	0	0.00	33.53	0.2	1,157	0.02%
2022/03/25	6.3	33.81	0	0.00	33.58	6.3	1,151	0.55%
2022/03/24	0	0.00	1	33.67	33.80	-1	1,151	-0.09%
2022/03/22	0	0.00	1	33.73	33.98	-1	1,141	-0.09%
2022/03/21	4.7	33.68	0	0.00	33.53	4.7	1,140	0.42%
2022/03/17	2	33.94	4	34.07	33.90	-2	1,134	-0.18%
2022/03/16	0.4	32.11	0	0.00	32.96	0.4	1,128	0.04%
2022/03/15	5.1	32.70	0	0.00	32.58	5.1	1,062	0.48%
2022/03/14	0	0.00	0.1	34.00	33.96	-0.1	1,037	-0.01%
2022/03/11	0.1	33.73	0	0.00	33.75	0.1	1,025	0.01%
2022/03/09	1	33.85	0	34.30	33.85	1	985	0.10%
2022/03/08	0.1	35.01	0	0.00	34.74	0.1	975	0.01%
2022/02/25	0	0.00	1	36.01	35.83	-1	943	-0.11%
2022/02/22	0	0.00	1	35.62	35.68	-1	934	-0.11%
2022/02/17	1	36.28	0	0.00	36.18	1	941	0.11%
2022/02/14	0.1	35.64	0	0.00	35.64	0.1	940	0.01%
2022/02/11	2	36.13	0	0.00	36.12	2	950	0.21%
2022/02/10	2	35.99	0	0.00	36.00	2	951	0.21%
2022/02/09	2	35.86	0	0.00	36.02	2	956	0.21%
2022/02/08	0.1	35.36	0	0.00	35.40	0.1	942	0.02%
2022/01/17	0.1	35.80	4	35.72	35.79	-3.9	846	-0.46%
2022/01/14	2	35.83	0	0.00	35.88	2	829	0.24%
2022/01/12	0	0.00	0.1	36.55	36.56	-0.1	834	-0.01%
2022/01/10	0	0.00	10	36.57	36.59	-10	842	-1.19%
2022/01/07	0	0.00	1	36.43	36.54	-1	840	-0.12%
2022/01/05	2	36.60	0	0.00	36.53	2	828	0.24%
2022/01/03	0	0.00	2	37.17	36.94	-2	850	-0.24%
2021/12/30	0	0.00	2.9	36.99	36.87	-2.9	861	-0.34%
2021/12/29	2	36.69	0	0.00	36.69	2	869	0.23%
2021/12/27	0	0.00	0.2	37.03	36.98	-0.2	848	-0.02%
2021/12/24	0	37.12	0	0.00	37.09	0	852	0.00%
2021/12/21	3	37.00	0	0.00	37.09	3	867	0.35%
2021/12/09	5	38.46	2	38.40	38.45	3	883	0.34%
2021/12/01	0	0.00	0.1	36.33	36.30	-0.1	892	-0.01%
2021/11/30	0	0.00	5	36.48	36.33	-5	902	-0.55%
2021/11/25	2	36.74	0	0.00	36.80	2	952	0.21%
2021/11/24	4	36.78	0	0.00	36.81	4	956	0.42%
2021/11/16	0	0.00	2	36.96	36.71	-2	1,006	-0.20%
2021/11/10	1.1	35.97	0	0.00	35.92	1.1	1,043	0.10%
2021/11/02	0	0.00	1	37.07	36.45	-1	1,033	-0.10%
2021/10/25	0	0.00	2	37.62	37.55	-2	1,097	-0.18%
2021/10/06	0	35.35	0	0.00	35.55	0	1,124	0.00%
2021/09/30	3	36.00	8	36.15	36.20	-5	1,154	-0.43%
2021/09/28	0.2	36.05	0	0.00	36.43	0.2	1,158	0.02%
2021/09/23	0	0.00	5.7	36.28	36.21	-5.7	1,180	-0.48%
2021/09/22	1	35.81	0	0.00	36.09	1	1,187	0.08%
2021/09/17	0	0.00	1	36.13	36.14	-1	1,186	-0.08%
2021/09/15	2	36.50	2	36.73	36.43	0	1,183	0.00%
2021/09/14	3	37.30	0	0.00	37.16	3	1,183	0.25%
2021/09/13	0	0.00	2	37.40	37.30	-2	1,186	-0.17%
2021/09/10	0	0.00	6	37.41	37.44	-6	1,191	-0.50%
2021/09/08	3	37.11	2	37.06	36.98	1	1,206	0.08%
2021/09/07	2	36.79	9	36.73	37.01	-7	1,248	-0.56%
2021/09/06	2	36.77	0.1	36.63	36.69	1.9	1,278	0.15%
2021/09/03	4	36.55	1	36.69	36.43	3	1,278	0.23%
2021/09/02	0	0.00	1	36.56	36.45	-1	1,286	-0.08%
2021/08/31	0.2	35.48	0	0.00	35.52	0.2	1,259	0.01%
2021/08/30	2.1	35.78	0	0.00	35.91	2.1	1,257	0.16%
2021/08/27	5.1	35.90	0	0.00	35.94	5.1	1,277	0.40%
2021/08/26	0.1	35.87	0	0.00	35.94	0.1	1,287	0.01%
2021/08/20	0.1	35.21	0	0.00	34.99	0.1	1,306	0.01%
2021/08/19	0.7	36.04	0	0.00	35.87	0.7	1,307	0.05%
2021/08/18	0	0.00	2	35.80	36.29	-2	1,345	-0.15%
2021/08/16	0.2	36.51	0	0.00	36.54	0.2	1,330	0.02%
2021/08/12	0	0.00	2	36.68	36.53	-2	1,335	-0.15%
2021/08/04	0.7	36.33	0	0.00	36.31	0.7	1,396	0.05%
2021/08/03	0.1	36.36	0.2	36.36	36.36	-0.1	1,405	-0.01%
2021/08/02	2	36.31	1	35.60	36.20	1	1,420	0.07%
2021/07/30	0	0.00	0.3	35.70	35.38	-0.3	1,402	-0.02%
2021/07/28	3.1	35.00	2	35.26	35.14	1.1	1,398	0.08%
2021/07/27	0.1	36.25	1	36.50	36.25	-0.9	1,370	-0.07%
2021/07/26	4.1	36.63	0	0.00	36.23	4.1	1,360	0.30%
2021/07/22	0	0.00	2	38.09	38.11	-2	1,351	-0.15%
2021/07/19	0	37.41	0	0.00	37.74	0	1,391	0.00%
2021/07/15	2	37.79	0	0.00	37.87	2	1,414	0.14%
2021/07/09	4	37.42	0	0.00	37.49	4	1,441	0.28%
2021/07/08	2	37.90	0	0.00	37.74	2	1,436	0.14%
2021/07/05	1	37.58	0	0.00	37.46	1	1,450	0.07%
2021/07/02	2.1	37.77	0	0.00	37.70	2.1	1,448	0.14%
2021/07/01	0	0.00	1	38.21	38.50	-1	1,449	-0.07%
2021/06/25	0	0.00	6	38.58	38.65	-6	1,476	-0.41%
2021/06/18	0.1	37.56	0	0.00	37.60	0.1	1,504	0.00%
2021/06/17	3	37.90	0	0.00	37.83	3	1,499	0.20%
2021/06/16	0.1	38.06	0	0.00	37.96	0.1	1,522	0.00%
2021/06/15	2	38.70	0	0.00	38.30	2	1,483	0.13%
2021/06/11	0	0.00	2	39.02	39.02	-2	1,477	-0.14%
2021/06/09	0	0.00	1	39.17	39.12	-1	1,489	-0.07%
2021/06/08	2	39.08	0	0.00	38.90	2	1,503	0.13%
2021/06/03	0	0.00	2	39.44	39.40	-2	1,544	-0.13%
2021/06/02	0	0.00	9	39.38	39.35	-9	1,569	-0.57%
2021/06/01	0	0.00	1	39.19	39.53	-1	1,578	-0.06%
2021/05/31	0	0.00	2	39.72	39.52	-2	1,583	-0.13%
2021/05/28	0	0.00	10	40.01	39.95	-10	1,579	-0.63%
2021/05/26	8	39.74	0	0.00	39.60	8	1,587	0.50%
2021/05/24	0	0.00	1	38.02	38.04	-1	1,563	-0.06%
2021/05/21	0.1	38.05	0	0.00	38.14	0.1	1,577	0.01%
2021/05/20	0	0.00	2	38.15	38.23	-2	1,584	-0.13%
2021/05/19	10	38.21	0	0.00	38.20	10	1,594	0.63%
2021/05/17	2	38.70	0	0.00	38.68	2	1,644	0.12%
2021/05/11	0	0.00	0.2	36.93	37.42	-0.2	1,663	-0.01%
2021/05/10	1	37.37	0	0.00	36.97	1	1,667	0.06%
2021/05/07	0.2	37.66	0	0.00	37.55	0.2	1,660	0.01%
2021/05/05	0	0.00	3	37.66	37.50	-3	1,680	-0.18%
2021/05/04	0	0.00	1	37.40	37.33	-1	1,700	-0.06%
2021/05/03	0.1	37.35	0	0.00	37.35	0.1	1,706	0.01%
2021/04/29	0	0.00	3	37.89	37.89	-3	1,708	-0.18%
2021/04/27	2	37.55	1	37.41	37.48	1	1,734	0.06%
2021/04/23	0	0.00	2	38.19	37.99	-2	1,727	-0.12%
2021/04/22	2	37.87	0	0.00	37.93	2	1,736	0.12%
2021/04/21	1	38.05	0	0.00	38.08	1	1,753	0.06%
2021/04/20	1	37.97	1	37.99	38.21	0	1,757	0.00%
2021/04/19	0	0.00	21	37.89	37.87	-21	1,772	-1.19%
2021/04/15	7	37.18	0	0.00	37.14	7	1,790	0.39%
2021/04/14	5	37.50	1	37.78	37.52	4	1,805	0.22%
2021/04/13	5	37.67	0	0.00	37.38	5	1,838	0.27%
2021/04/12	6	37.61	0	0.00	37.75	6	1,861	0.32%
2021/04/07	1	38.26	1	38.61	38.35	0	1,916	0.00%
2021/04/01	0	0.00	0.1	38.33	38.36	-0.1	1,894	0.00%
2021/03/26	0	0.00	3.3	38.03	38.25	-3.3	1,906	-0.17%
2021/03/24	3.3	37.71	0	0.00	37.60	3.3	1,897	0.18%
2021/03/23	6	37.99	0	0.00	37.99	6	1,905	0.31%
2021/03/19	0	0.00	1	38.49	38.09	-1	1,936	-0.05%
2021/03/17	0	0.00	1	38.85	38.66	-1	1,909	-0.05%
2021/03/16	0	0.00	2	38.65	38.51	-2	1,897	-0.11%
2021/03/15	2	38.54	0	0.00	38.41	2	1,904	0.10%
2021/03/12	0	0.00	16	38.84	38.77	-16	1,901	-0.84%
2021/03/11	2	38.60	0	0.00	38.62	2	1,910	0.10%
2021/03/10	3	38.12	0	0.00	38.00	3	1,919	0.16%
2021/03/09	14	38.48	5.2	38.40	38.32	8.8	1,901	0.46%
2021/03/08	6	39.26	2	38.51	38.50	4	1,885	0.21%
2021/03/05	5	39.29	3	39.26	39.05	2	1,866	0.11%
2021/02/26	2	39.95	3	39.93	39.92	-1	1,888	-0.05%
2021/02/25	3	40.96	0	0.00	40.85	3	1,863	0.16%
2021/02/24	1	40.60	0	0.00	40.57	1	1,888	0.05%
2021/02/23	0	0.00	2	41.58	41.77	-2	1,877	-0.11%
2021/02/22	5.1	42.06	2	42.10	42.05	3.1	1,874	0.17%
2021/02/18	0	0.00	5	42.99	42.69	-5	1,900	-0.26%
2021/02/05	0	0.00	7	40.35	40.29	-7	1,873	-0.37%
2021/02/04	0	0.00	2	39.97	39.80	-2	1,870	-0.11%
2021/02/03	0	0.00	1	40.18	40.21	-1	1,864	-0.05%
2021/02/02	3	39.83	1	39.99	40.00	2	1,872	0.10%
2021/01/29	3	39.72	1	39.88	39.49	2	1,939	0.10%
2021/01/28	1	39.92	0	0.00	39.86	1	1,952	0.05%
2021/01/27	1	40.50	0	0.00	40.60	1	1,959	0.05%
2021/01/26	2	40.85	1	40.96	40.59	1	1,969	0.05%
2021/01/25	0	0.00	5	40.80	41.20	-5	1,967	-0.25%
2021/01/22	0	0.00	2	40.68	40.78	-2	1,972	-0.10%
2021/01/21	5	41.18	8	41.14	41.07	-3	2,011	-0.15%
2021/01/20	1	40.35	0	0.00	40.30	1	2,009	0.05%
2021/01/19	0	0.00	50	40.63	40.70	-50	1,996	-2.50%
2021/01/14	2	41.04	0	0.00	40.65	2	2,009	0.10%
2021/01/13	5	41.49	1	41.56	41.25	4	2,026	0.20%
2021/01/12	1	40.06	0	0.00	40.59	1	2,010	0.05%
2021/01/11	1	40.52	0	0.00	40.53	1	2,012	0.05%
2021/01/08	0	0.00	2	40.38	40.41	-2	2,043	-0.10%
2021/01/07	0	0.00	1	39.70	40.15	-1	2,038	-0.05%
2021/01/06	1	39.71	0	0.00	39.68	1	2,030	0.05%
2021/01/05	1	39.16	0	0.00	39.26	1	2,021	0.05%
2020/12/31	3	38.46	0	0.00	38.31	3	1,993	0.15%
2020/12/30	0	0.00	6	37.67	37.74	-6	1,975	-0.30%
2020/12/29	1	37.39	0	0.00	37.40	1	1,971	0.05%
2020/12/28	0	0.00	1	37.67	37.61	-1	1,973	-0.05%
2020/12/25	3	37.30	0	0.00	37.37	3	1,969	0.15%
2020/12/22	0	0.00	6	37.35	37.07	-6	1,978	-0.30%
2020/12/18	11	37.47	0	0.00	37.14	11	2,049	0.54%
2020/12/17	0	0.00	1	37.34	37.38	-1	2,126	-0.05%
2020/12/15	0	0.00	1	36.91	36.60	-1	2,172	-0.05%
2020/12/14	0	0.00	5	36.84	36.76	-5	2,172	-0.23%
2020/12/11	2	37.04	0	0.00	36.54	2	2,220	0.09%
2020/12/10	0	0.00	2	36.92	36.99	-2	2,303	-0.09%
2020/12/09	0	0.00	0	37.50	37.31	0	2,365	0.00%
2020/12/08	0	0.00	1	37.41	37.52	-1	2,365	-0.04%
2020/12/07	0	0.00	1	37.83	37.60	-1	2,384	-0.04%
2020/12/04	1	37.52	0	0.00	37.73	1	2,402	0.04%
2020/12/02	0	0.00	18	38.16	38.11	-18	2,453	-0.73%
2020/12/01	0	0.00	0.9	37.80	37.83	-0.9	2,449	-0.04%
2020/11/30	1	37.88	13	37.97	37.62	-12	2,446	-0.49%
2020/11/24	3	37.35	9	37.31	37.15	-6	2,512	-0.24%
2020/11/23	0	0.00	2	37.47	37.44	-2	2,521	-0.08%
2020/11/19	2	36.57	0	0.00	36.58	2	2,509	0.08%
2020/11/18	0	0.00	5	36.77	36.75	-5	2,519	-0.20%
2020/11/17	0	0.00	3	36.32	36.31	-3	2,511	-0.12%
2020/11/16	3	36.00	0	0.00	36.22	3	2,530	0.12%
2020/11/11	0	0.00	2.6	36.60	36.68	-2.6	2,651	-0.10%
2020/11/09	0	0.00	5	36.59	36.88	-5	2,677	-0.19%
2020/11/04	0	0.00	0.1	34.40	34.99	-0.1	2,733	0.00%
2020/11/03	0.1	34.75	0	0.00	34.84	0.1	2,730	0.00%
2020/10/27	2	34.57	1	34.58	34.58	1	2,803	0.04%
2020/10/26	0.1	35.45	0.1	34.74	34.84	0	2,826	0.00%
2020/10/23	2	35.77	0.2	35.57	35.65	1.8	2,820	0.07%
2020/10/22	0	0.00	180	35.43	35.44	-180	2,826	-6.37%	大賣/鉅額交易
2020/10/16	0	0.00	1	35.48	35.60	-1	2,915	-0.03%
2020/10/15	1	35.60	1	35.51	35.60	0	2,909	0.00%
2020/10/14	1	35.40	0.5	35.30	35.36	0.5	2,937	0.02%
2020/10/13	3	35.21	1	35.25	35.43	2	2,982	0.07%
2020/10/12	0	0.00	2	35.50	35.50	-2	3,006	-0.07%
2020/09/30	0	0.00	1	34.28	34.12	-1	3,333	-0.03%
2020/09/21	0	0.00	1	35.36	35.15	-1	3,718	-0.03%
2020/09/17	0	0.00	4	34.65	34.68	-4	3,663	-0.11%
2020/09/07	1	35.47	0	0.00	35.24	1	3,448	0.03%
2020/09/04	0	0.00	2	35.33	35.13	-2	3,442	-0.06%
2020/09/02	1	35.78	6	35.63	35.87	-5	3,438	-0.15%
2020/08/31	0	0.00	6	36.10	36.00	-6	3,428	-0.17%
2020/08/28	0	0.00	0.3	35.20	35.20	-0.3	3,384	-0.01%
2020/08/27	0	0.00	1	34.65	34.79	-1	3,384	-0.03%
2020/08/26	0	0.00	1	35.00	34.86	-1	3,383	-0.03%
2020/08/24	0	0.00	1	34.96	34.96	-1	3,399	-0.03%
2020/08/21	2	34.92	0	0.00	34.88	2	3,387	0.06%
2020/08/20	0	0.00	3	34.57	34.55	-3	3,364	-0.09%
2020/08/19	2	35.18	1	35.31	35.38	1	3,354	0.03%
2020/08/18	0	0.00	1	35.54	35.49	-1	3,331	-0.03%
2020/08/17	3	35.43	1	35.22	35.55	2	3,294	0.06%
2020/08/13	1	34.06	0	0.00	34.15	1	3,222	0.03%
2020/08/11	0	0.00	4	34.75	34.82	-4	3,209	-0.12%
2020/08/10	0	0.00	0.1	34.26	34.52	-0.1	3,169	0.00%
2020/08/07	0	0.00	1.9	33.88	33.83	-1.9	3,068	-0.06%
2020/08/06	0	0.00	3.1	34.41	34.40	-3.1	3,061	-0.10%
2020/08/05	1	34.34	1	34.50	34.34	0	3,048	0.00%
2020/08/04	1	34.47	0	0.00	34.42	1	3,020	0.03%
2020/07/31	1	33.65	2	33.53	33.61	-1	2,966	-0.03%
2020/07/30	1	33.54	0	0.00	33.49	1	2,987	0.03%
2020/07/29	1	33.41	0	0.00	33.40	1	2,974	0.03%
2020/07/27	3	32.95	0	0.00	32.79	3	2,991	0.10%
2020/07/24	0	0.00	34	33.02	33.03	-34	2,990	-1.14%
2020/07/23	2	33.69	2	33.93	33.93	0	2,941	0.00%
2020/07/22	1	34.38	0	0.00	34.39	1	2,910	0.03%
2020/07/21	0	0.00	4	34.11	34.00	-4	2,860	-0.14%
2020/07/20	9	33.75	0	0.00	34.08	9	2,836	0.32%
2020/07/17	5	32.99	0	0.00	32.86	5	2,825	0.18%
2020/07/16	1	34.20	0	0.00	33.43	1	2,799	0.04%
2020/07/15	2.1	35.06	2	34.75	34.67	0.1	2,764	0.01%
2020/07/14	1	34.88	2	35.02	34.70	-1	2,716	-0.04%
2020/07/13	1	34.93	5	35.12	35.30	-4	2,721	-0.15%
2020/07/10	0	0.00	6	34.96	34.93	-6	2,706	-0.22%
2020/07/09	24	35.23	11	35.26	35.42	13	2,639	0.49%
2020/07/08	3.7	34.50	2.2	34.56	34.50	1.5	2,539	0.06%
2020/07/07	13	34.56	15	34.75	34.84	-2	2,425	-0.08%
2020/07/06	8	33.25	10.6	32.99	33.69	-2.6	2,318	-0.11%
2020/07/03	0	0.00	9	31.59	31.68	-9	2,182	-0.41%
2020/07/02	2	30.86	22	30.88	31.10	-20	2,114	-0.95%
2020/07/01	0	0.00	12	30.13	30.43	-12	2,073	-0.58%
2020/06/30	1	29.85	1	29.78	29.96	0	2,037	0.00%
2020/06/29	1	29.57	0.5	29.58	29.61	0.5	2,039	0.02%
2020/06/04	1	29.25	0	0.00	29.20	1	2,318	0.04%
2020/06/03	0	0.00	1	29.50	29.45	-1	2,307	-0.04%
2020/06/01	0	0.00	1	29.10	29.18	-1	2,385	-0.04%
2020/05/29	0	0.00	7	28.49	28.41	-7	2,378	-0.29%
2020/05/28	3	28.51	0	0.00	28.39	3	2,397	0.13%
2020/05/27	1	28.47	0	0.00	28.40	1	2,498	0.04%
2020/05/25	1.1	28.30	0	0.00	28.30	1.1	2,551	0.04%
2020/05/15	0	0.00	1	28.82	28.94	-1	2,807	-0.04%
2020/05/13	1	29.05	0	0.00	29.05	1	2,845	0.04%
2020/05/08	0	0.00	1	29.24	29.39	-1	2,900	-0.03%
2020/05/06	1	28.66	1	28.81	28.83	0	2,958	0.00%
2020/05/05	2	27.90	0	0.00	27.79	2	2,950	0.07%
2020/05/04	3	27.85	0	0.00	27.78	3	2,978	0.10%
2020/04/30	0	0.00	12	29.13	29.08	-12	3,003	-0.40%
2020/04/29	0.2	28.70	0	0.00	28.72	0.2	3,058	0.01%
2020/04/27	5	28.60	4	28.73	28.75	1	3,155	0.03%
2020/04/24	0.1	28.43	0	0.00	28.43	0.1	3,176	0.00%
2020/04/21	0.1	28.29	0	0.00	28.32	0.1	3,215	0.00%
2020/04/17	0.1	28.85	3	28.68	28.85	-2.9	3,205	-0.09%
2020/04/16	0.1	28.30	0	0.00	28.42	0.1	3,185	0.00%
2020/04/15	0	0.00	1	28.70	28.47	-1	3,156	-0.03%
2020/04/14	1	28.34	18	28.37	28.53	-17	3,112	-0.55%
2020/04/13	0.1	28.21	19	28.23	28.21	-18.9	3,114	-0.61%
2020/04/10	0.1	28.45	0	0.00	28.45	0.1	3,122	0.00%
2020/04/09	0	0.00	4	28.47	28.49	-4	3,144	-0.13%
2020/04/07	5	28.47	4	28.50	28.52	1	3,165	0.03%
2020/04/06	0	0.00	4	28.30	28.28	-4	3,170	-0.13%
2020/04/01	1	27.73	0	0.00	28.00	1	3,166	0.03%
2020/03/31	0.1	27.94	0	0.00	27.94	0.1	3,149	0.00%
2020/03/27	0	0.00	2	28.36	28.24	-2	3,073	-0.07%
2020/03/26	0	0.00	1	28.11	28.11	-1	3,089	-0.03%
2020/03/25	0.1	28.10	0	0.00	28.10	0.1	3,075	0.00%
2020/03/24	3	27.54	2	27.40	27.24	1	3,073	0.03%
2020/03/20	6.1	27.44	12	27.48	27.46	-5.9	3,104	-0.19%
2020/03/19	0.2	26.75	0	0.00	26.75	0.2	3,057	0.01%
2020/03/18	0.1	28.19	2	28.50	28.22	-1.9	3,032	-0.06%
2020/03/17	5.1	28.04	0	0.00	28.35	5.1	3,014	0.17%
2020/03/16	0.9	28.88	0	0.00	28.88	0.9	2,987	0.03%
2020/03/13	0.1	29.23	3	28.53	29.65	-2.9	2,960	-0.10%
2020/03/12	0.1	29.70	0	0.00	29.72	0.1	2,907	0.00%
2020/03/11	0	0.00	1	30.76	30.52	-1	2,849	-0.04%
2020/03/10	0	0.00	8	30.62	30.76	-8	2,840	-0.28%
2020/03/09	0.1	30.08	0	0.00	30.08	0.1	2,797	0.00%
2020/03/05	0	0.00	8	31.51	31.66	-8	2,745	-0.29%
2020/03/04	0	0.00	3	30.79	30.78	-3	2,708	-0.11%
2020/03/03	0	0.00	4	30.93	30.79	-4	2,690	-0.15%
2020/03/02	0	0.00	3	30.41	30.55	-3	2,704	-0.11%
2020/02/27	0	0.00	2	30.80	30.70	-2	2,613	-0.08%
2020/02/26	0	0.00	3	30.94	30.87	-3	2,605	-0.12%
2020/02/25	0	0.00	1	30.69	30.69	-1	2,569	-0.04%
2020/02/24	1	30.97	3	31.01	31.09	-2	2,501	-0.08%
2020/02/21	0	0.00	10	31.17	31.36	-10	2,497	-0.40%
2020/02/20	1	30.67	5	30.73	30.82	-4	2,381	-0.17%
2020/02/19	0	0.00	2	30.70	30.77	-2	2,362	-0.08%
2020/02/18	0.1	30.35	0	0.00	30.47	0.1	2,327	0.00%
2020/02/17	0	0.00	6	30.48	30.60	-6	2,314	-0.26%
2020/02/14	5.2	30.15	0	0.00	30.12	5.2	2,287	0.23%
2020/02/13	1.1	29.98	0	0.00	29.94	1.1	2,282	0.05%
2020/02/12	1	29.88	5	30.01	30.06	-4	2,274	-0.18%
2020/02/11	0.1	29.80	9	29.82	29.98	-8.9	2,257	-0.39%
2020/02/10	0.1	29.42	1	29.53	29.56	-0.9	2,225	-0.04%
2020/02/07	0.2	29.41	1	29.50	29.41	-0.8	2,173	-0.04%
2020/02/06	0.1	29.44	20	29.29	29.49	-19.9	2,183	-0.91%
2020/02/04	5	28.14	0	0.00	28.74	5	2,121	0.24%
2020/02/03	3.2	28.15	299	28.10	28.32	-295.8	2,066	-14.31%	大賣/鉅額交易
2020/01/31	0.5	28.70	0	0.00	28.74	0.5	2,014	0.02%
2020/01/30	26.1	28.72	9	28.72	28.60	17.1	2,001	0.85%
2020/01/20	0	0.00	3	32.24	32.21	-3	1,929	-0.16%
2020/01/17	0.1	31.80	0	0.00	31.99	0.1	1,918	0.01%
2020/01/16	0.1	31.87	0	0.00	32.00	0.1	1,906	0.01%
2020/01/14	0	0.00	1	32.40	32.43	-1	1,870	-0.05%
2020/01/13	0	0.00	3	32.16	32.18	-3	1,854	-0.16%
2020/01/09	0	0.00	6	32.12	32.06	-6	1,869	-0.32%
2020/01/08	1	31.98	2	32.00	31.84	-1	1,897	-0.05%
2020/01/06	0	0.00	4	32.16	32.19	-4	1,903	-0.21%
2020/01/03	2	32.07	0	0.00	32.08	2	1,885	0.11%
2020/01/02	3	32.11	9	32.17	32.13	-6	1,872	-0.32%
2019/12/31	0	0.00	2	31.62	31.59	-2	1,857	-0.11%
2019/12/27	0	0.00	72	31.52	31.45	-72	1,853	-3.89%
2019/12/26	0	0.00	2	31.10	31.12	-2	1,849	-0.11%
2019/12/20	0	0.00	1	31.45	31.40	-1	1,832	-0.05%
2019/12/17	1	31.60	0	0.00	31.69	1	1,837	0.05%
2019/12/09	0	0.00	3	30.68	30.61	-3	1,925	-0.16%
2019/12/06	0	0.00	2	30.56	30.55	-2	1,941	-0.10%
2019/12/03	6	30.19	0	0.00	30.27	6	2,061	0.29%
2019/11/29	10.1	30.19	0	0.00	30.19	10.1	2,087	0.48%
2019/11/25	0	0.00	2	30.65	30.67	-2	2,052	-0.10%
2019/11/22	2	30.55	0	0.00	30.60	2	2,055	0.10%
2019/11/12	6	30.91	0	0.00	30.90	6	2,044	0.29%
2019/11/11	0	0.00	1	31.07	31.07	-1	2,043	-0.05%
2019/11/08	1	31.71	0	0.00	31.62	1	2,044	0.05%
2019/11/07	9	31.48	0	0.00	31.40	9	2,037	0.44%
2019/11/06	10	31.64	0	0.00	31.62	10	2,049	0.49%
2019/11/05	1	31.41	2	31.57	31.74	-1	2,057	-0.05%
2019/11/01	58	30.92	0	0.00	30.96	58	2,106	2.75%
2019/10/29	70	31.04	0	0.00	30.90	70	2,145	3.26%
2019/10/28	2	30.91	0	0.00	31.00	2	2,135	0.09%
2019/10/25	10	30.62	0	0.00	30.62	10	2,130	0.47%
2019/10/24	5	30.60	0	0.00	30.52	5	2,128	0.23%
2019/10/23	30	30.64	0	0.00	30.66	30	2,128	1.41%
2019/10/22	105	30.60	0	0.00	30.58	105	2,143	4.90%	大買/鉅額交易
2019/10/21	1	30.53	0	0.00	30.63	1	2,139	0.05%
2019/10/17	0	0.00	20	31.10	30.99	-20	2,160	-0.93%
2019/10/14	0	0.00	1	31.56	31.48	-1	2,127	-0.05%
2019/10/07	1	30.27	0	0.00	30.31	1	2,139	0.05%
2019/10/03	3	30.28	1	30.29	30.28	2	2,137	0.09%
2019/10/02	3	30.50	0	0.00	30.53	3	2,170	0.14%
2019/10/01	0	0.00	3	30.66	30.67	-3	2,197	-0.14%
2019/09/27	0	0.00	23	30.86	30.82	-23	2,240	-1.03%
2019/09/24	0	0.00	1	31.28	31.23	-1	2,293	-0.04%
2019/09/23	0	0.00	1	31.00	30.95	-1	2,313	-0.04%
2019/09/19	1	31.38	0	0.00	31.26	1	2,338	0.04%
2019/09/12	3	31.86	0	0.00	31.88	3	2,331	0.13%
2019/09/11	2	31.84	0	0.00	31.87	2	2,398	0.08%
2019/09/09	1	31.87	1	31.99	31.89	0	2,386	0.00%
2019/09/06	0	0.00	7	31.79	31.67	-7	2,370	-0.30%
2019/09/05	0	0.00	1	31.77	31.81	-1	2,387	-0.04%
2019/08/26	0.3	30.50	0	0.00	30.57	0.3	2,388	0.01%
2019/08/23	0	0.00	4	30.98	31.12	-4	2,380	-0.17%
2019/08/20	2	31.06	0	0.00	31.07	2	2,491	0.08%
2019/08/14	0	0.00	1	30.25	30.23	-1	2,550	-0.04%
2019/08/13	1	30.00	0	0.00	29.95	1	2,564	0.04%
2019/08/07	2	29.91	1	29.92	29.90	1	2,666	0.04%
2019/08/06	10	29.79	1	29.80	29.98	9	2,724	0.33%
2019/08/05	12	30.81	0	0.00	30.60	12	2,757	0.44%
2019/08/02	5	31.05	1	30.91	31.05	4	2,794	0.14%
2019/08/01	4	31.69	0	0.00	31.65	4	2,812	0.14%
2019/07/31	8	31.97	1	31.95	31.99	7	2,849	0.25%
2019/07/24	1	31.94	0	0.00	31.84	1	2,986	0.03%
2019/07/23	1	31.55	2	31.58	31.56	-1	2,996	-0.03%
2019/07/22	1	31.83	0	0.00	31.70	1	3,051	0.03%
2019/07/19	1	31.82	0	0.00	31.74	1	3,039	0.03%
2019/07/16	20	31.90	0	0.00	31.79	20	3,142	0.64%
2019/07/15	2	31.99	0	0.00	31.89	2	3,186	0.06%
2019/07/09	3	31.60	0	0.00	31.50	3	3,343	0.09%
2019/07/04	1	32.39	0	0.00	32.27	1	3,396	0.03%
2019/07/01	0	0.00	10	32.73	32.66	-10	3,593	-0.28%
2019/06/28	18	31.76	0	0.00	31.77	18	3,594	0.50%
2019/06/27	2	31.81	1	32.00	31.88	1	3,684	0.03%
2019/06/24	0	0.00	2	32.00	31.91	-2	3,692	-0.05%
2019/06/21	0	0.00	5	32.01	31.89	-5	3,710	-0.13%
2019/06/20	4	31.65	5.8	31.82	31.77	-1.8	3,723	-0.05%
2019/06/19	0	0.00	10	31.34	31.28	-10	3,714	-0.27%
2019/06/17	0	0.00	6	30.60	30.63	-6	3,908	-0.15%
2019/06/14	0	0.00	5	30.70	30.68	-5	4,042	-0.12%
2019/06/13	0	0.00	4	30.70	30.67	-4	4,136	-0.10%
2019/06/12	0	0.00	9	30.76	30.66	-9	4,158	-0.22%
2019/06/10	3	30.02	0	0.00	30.06	3	4,166	0.07%
2019/06/06	7	29.90	0	0.00	29.84	7	4,299	0.16%
2019/06/04	2	30.01	1	30.35	30.00	1	4,519	0.02%
2019/05/30	0.1	30.24	5	30.30	30.24	-4.9	4,806	-0.10%
2019/05/29	0.1	30.37	5	30.16	30.40	-4.9	4,973	-0.10%
2019/05/28	0	0.00	5	30.34	30.49	-5	5,000	-0.10%
2019/05/24	4	29.85	0	0.00	29.80	4	5,327	0.08%
2019/05/23	0	0.00	2	29.86	29.86	-2	5,327	-0.04%
2019/05/17	4	30.13	1	30.57	30.13	3	5,517	0.05%
2019/05/16	1.1	30.37	0	0.00	30.45	1.1	5,539	0.02%
2019/05/15	5	30.00	210	30.13	30.36	-205	5,574	-3.68%	大賣/鉅額交易
2019/05/14	5.1	29.91	0	0.00	30.05	5.1	5,599	0.09%
2019/05/13	5.1	29.95	4	30.00	29.87	1.1	5,557	0.02%
2019/05/10	0	0.00	10	29.89	30.18	-10	5,528	-0.18%
2019/05/09	8.1	29.68	0	0.00	29.88	8.1	5,501	0.15%
2019/05/08	4.1	30.51	0	0.00	30.52	4.1	5,468	0.07%
2019/05/07	5	30.85	0	0.00	30.49	5	5,443	0.09%
2019/05/06	38	30.81	6.5	30.65	30.43	31.5	5,458	0.58%
2019/05/03	0.1	32.49	0.3	32.49	32.51	-0.2	5,347	0.00%
2019/05/02	0.1	32.48	0	0.00	32.48	0.1	5,357	0.00%
2019/04/29	0.1	32.65	0	0.00	32.79	0.1	5,402	0.00%
2019/04/26	13	32.49	0	0.00	32.64	13	5,401	0.24%
2019/04/25	0.1	33.00	0	0.00	33.11	0.1	5,366	0.00%
2019/04/24	0.1	33.00	3	32.92	33.20	-3	5,387	-0.05%
2019/04/23	2.1	33.30	0	0.00	33.35	2.1	5,381	0.04%
2019/04/22	0.1	33.30	3	34.13	33.37	-2.9	5,361	-0.05%
2019/04/19	0	0.00	2	33.89	33.87	-2	5,332	-0.04%
2019/04/17	0	0.00	3	33.84	33.89	-3	5,298	-0.06%
2019/04/16	1	33.00	1.3	33.48	33.65	-0.3	5,237	0.00%
2019/04/15	0	0.00	8	33.58	33.46	-8	5,204	-0.15%
2019/04/12	19.1	32.92	6	32.90	32.99	13.1	5,180	0.25%
2019/04/11	0.1	33.04	11	33.33	33.18	-10.9	5,169	-0.21%
2019/04/10	5	33.36	1	33.50	33.49	4	5,136	0.08%
2019/04/09	0	0.00	8	33.62	33.57	-8	5,120	-0.16%
2019/04/08	1	33.16	7	33.81	33.16	-6	5,086	-0.12%
2019/04/03	0	0.00	5	32.79	32.80	-5	4,974	-0.10%
2019/04/02	1	32.75	1	32.68	32.73	0	4,954	0.00%
2019/04/01	0	0.00	17	32.64	32.70	-17	4,921	-0.35%
2019/03/29	0	0.00	4	31.64	31.68	-4	4,822	-0.08%
2019/03/28	0	0.00	3	30.91	30.84	-3	4,817	-0.06%
2019/03/26	10	30.97	0	0.00	30.86	10	4,852	0.21%
2019/03/20	5	31.75	0	0.00	31.35	5	4,737	0.11%
2019/03/19	0	0.00	4	31.89	31.80	-4	4,525	-0.09%
2019/03/18	0	0.00	10	31.43	31.65	-10	4,397	-0.23%
2019/03/15	0	0.00	10	31.30	31.18	-10	4,314	-0.23%
2019/03/14	26	31.10	0	0.00	31.03	26	4,262	0.61%
2019/03/12	0	0.00	3	31.36	31.48	-3	4,253	-0.07%
2019/03/11	0	0.00	4	30.78	30.82	-4	4,144	-0.10%
2019/03/08	3	31.31	12	31.15	30.77	-9	4,123	-0.22%
2019/03/07	0	0.00	30	31.78	31.63	-30	3,981	-0.75%
2019/03/06	5	31.81	4	31.80	31.80	1	3,857	0.03%
2019/03/05	15	31.75	0	0.00	31.72	15	3,758	0.40%
2019/03/04	14	32.21	20.6	32.27	32.30	-6.6	3,700	-0.18%
2019/02/27	0	0.00	2	31.19	31.46	-2	3,545	-0.06%
2019/02/26	3	31.31	10	31.40	31.31	-7	3,484	-0.20%
2019/02/25	11	29.70	18	30.38	30.81	-7	3,295	-0.21%
2019/02/22	2	28.71	1	28.83	28.90	1	3,142	0.03%
2019/02/21	0	0.00	16.1	29.00	29.30	-16.1	3,163	-0.51%
2019/02/20	0	0.00	9	28.81	28.80	-9	3,135	-0.29%
2019/02/19	10	28.71	1	28.58	28.52	9	3,103	0.29%
2019/02/18	1	28.36	1	28.45	28.52	0	3,050	0.00%
2019/02/14	6	28.40	2	28.34	28.35	4	2,976	0.13%
2019/02/13	4	27.97	0	0.00	28.13	4	2,917	0.14%
2019/02/12	10	27.69	4.7	27.65	27.72	5.3	2,851	0.18%
2019/02/11	0	0.00	7	27.48	27.59	-7	2,826	-0.25%
2019/01/30	0	0.00	47	27.17	27.12	-47	2,803	-1.68%
2019/01/29	0	0.00	5	26.90	27.03	-5	2,791	-0.18%
2019/01/28	0	0.00	7	27.18	27.07	-7	2,797	-0.25%
2019/01/25	2	26.98	1	26.96	27.11	1	2,844	0.04%
2019/01/24	3	26.65	3	26.76	26.74	0	2,837	0.00%
2019/01/23	6	26.54	0	0.00	26.54	6	2,862	0.21%
2019/01/21	15	26.87	2	26.95	26.85	13	2,920	0.45%
2019/01/18	2	26.51	18	26.66	26.68	-16	2,935	-0.55%
2019/01/15	2	26.10	0	0.00	26.33	2	2,997	0.07%
2019/01/14	1	26.00	3	26.03	26.02	-2	3,110	-0.06%
2019/01/10	1	25.83	0	0.00	25.96	1	3,248	0.03%
2019/01/09	0	0.00	2	25.92	26.10	-2	3,295	-0.06%
2019/01/04	0	0.00	1	25.18	25.39	-1	3,320	-0.03%
2019/01/03	2	24.95	0	0.00	24.94	2	3,371	0.06%
2018/12/27	1	25.19	0	0.00	25.17	1	3,411	0.03%
2018/12/25	7	24.85	0	0.00	24.96	7	3,389	0.21%
2018/12/21	3	25.33	0	0.00	25.32	3	3,361	0.09%
2018/12/20	7	25.82	0	0.00	25.50	7	3,357	0.21%
2018/12/19	6	26.09	0	0.00	26.02	6	3,368	0.18%
2018/12/17	2	26.50	0	0.00	26.53	2	3,374	0.06%
2018/12/13	0	0.00	2	26.87	26.90	-2	3,426	-0.06%
2018/12/12	0	0.00	0	26.35	26.53	0	3,433	0.00%
2018/11/30	192	26.20	0	0.00	26.17	192	3,420	5.61%	大買/鉅額交易
2018/11/28	2	26.16	1	26.15	26.36	1	3,429	0.03%
2018/11/27	4	26.24	0	0.00	26.26	4	3,449	0.12%
2018/11/22	0	0.00	2	26.71	26.67	-2	3,458	-0.06%
2018/11/16	0	0.00	1	27.00	27.03	-1	3,441	-0.03%
2018/11/15	1	26.74	0	0.00	26.83	1	3,409	0.03%
2018/11/14	6	26.75	0	0.00	26.79	6	3,435	0.17%
2018/11/13	0	0.00	61	26.64	26.84	-61	3,438	-1.77%
2018/11/09	0	0.00	6	26.46	26.39	-6	3,515	-0.17%
2018/11/06	0	26.85	0	0.00	26.85	0	3,597	0.00%
2018/11/05	0	0.00	2	27.09	27.01	-2	3,591	-0.06%
2018/11/02	0	0.00	2	27.00	27.18	-2	3,603	-0.06%
2018/10/31	2.2	26.19	0	0.00	26.35	2.2	3,625	0.06%
2018/10/30	2.2	25.93	0	0.00	26.30	2.2	3,654	0.06%
2018/10/29	0	0.00	3	26.28	25.99	-3	3,695	-0.08%
2018/10/25	1	26.30	0	0.00	26.25	1	3,689	0.03%
2018/10/24	1	26.99	0	0.00	26.88	1	3,668	0.03%
2018/10/23	3	26.87	10	27.13	26.86	-7	3,666	-0.19%
2018/10/22	67	26.95	2	26.57	27.35	65	3,649	1.78%
2018/10/19	17	25.47	41	25.67	25.80	-24	3,544	-0.68%
2018/10/18	7	25.84	0	0.00	25.64	7	3,482	0.20%
2018/10/17	23	26.13	0	0.00	25.79	23	3,480	0.66%
2018/10/12	4	26.25	0	0.00	26.47	4	3,484	0.11%
2018/10/11	6	26.39	0	0.00	26.19	6	3,469	0.17%
2018/10/05	0	0.00	4	27.32	27.30	-4	3,377	-0.12%
2018/10/01	0	0.00	1	28.40	28.41	-1	3,453	-0.03%
2018/09/28	0	0.00	2	28.38	28.48	-2	3,508	-0.06%
2018/09/27	0	0.00	10	28.35	28.30	-10	3,523	-0.28%
2018/09/26	0	0.00	3	28.50	28.59	-3	3,535	-0.08%
2018/09/25	11	28.14	1	28.05	28.05	10	3,564	0.28%
2018/09/21	2	27.88	3	27.75	28.20	-1	3,575	-0.03%
2018/09/20	1	27.53	4	27.64	27.53	-3	3,566	-0.08%
2018/09/19	2	27.20	5	27.34	27.60	-3	3,599	-0.08%
2018/09/18	3	26.82	6	26.73	26.87	-3	3,585	-0.08%
2018/09/17	10	26.82	0	0.00	26.82	10	3,662	0.27%
2018/09/13	3	26.82	0	0.00	26.70	3	3,684	0.08%
2018/09/12	35	26.58	1	26.59	26.58	34	3,682	0.92%
2018/09/11	3	26.92	0	0.00	26.83	3	3,785	0.08%
2018/09/10	1	27.10	0	0.00	26.99	1	3,861	0.03%
2018/09/07	0	0.00	2	27.14	27.22	-2	3,854	-0.05%
2018/09/06	3	27.18	1	27.31	27.20	2	3,842	0.05%
2018/09/04	5	27.42	0	0.00	27.65	5	3,837	0.13%
2018/09/03	0	0.00	28	27.43	27.27	-28	3,830	-0.73%
2018/08/31	0	0.00	10	27.41	27.70	-10	3,842	-0.26%
2018/08/30	0	0.00	6	27.75	27.70	-6	3,843	-0.16%
2018/08/29	0	0.00	5	28.01	27.97	-5	3,840	-0.13%
2018/08/28	0	0.00	1	28.16	28.01	-1	3,847	-0.03%
2018/08/27	0	0.00	12	27.65	27.96	-12	3,843	-0.31%
2018/08/24	12	27.15	0	0.00	27.29	12	3,835	0.31%
2018/08/23	0	0.00	4	27.24	27.25	-4	3,859	-0.10%
2018/08/22	0	0.00	9	27.16	27.20	-9	3,890	-0.23%
2018/08/21	4	27.30	4	27.17	27.35	0	3,919	0.00%
2018/08/20	4	26.72	0	0.00	26.60	4	3,917	0.10%
2018/08/17	1	26.70	1	26.95	26.72	0	3,931	0.00%
2018/08/16	15	26.87	2	26.65	27.02	13	3,911	0.33%
2018/08/15	6	26.98	0	0.00	26.94	6	3,876	0.15%
2018/08/14	7	27.50	2	27.36	27.36	5	3,849	0.13%
2018/08/13	0	0.00	5	27.25	27.34	-5	3,904	-0.13%
2018/08/10	7	27.87	1	27.95	27.70	6	3,856	0.16%
2018/08/09	2	27.89	0	0.00	27.89	2	3,861	0.05%
2018/08/08	5	27.61	15	27.55	27.51	-10	3,874	-0.26%
2018/08/07	2	27.07	0	0.00	27.28	2	3,861	0.05%
2018/08/03	2	27.55	1	27.50	27.48	1	3,776	0.03%
2018/08/02	16	27.86	8	27.52	27.48	8	3,721	0.21%
2018/08/01	3	28.89	0	0.00	28.62	3	3,680	0.08%
2018/07/30	3	28.68	0	0.00	28.70	3	3,718	0.08%
2018/07/27	3	28.78	0	0.00	28.73	3	3,698	0.08%
2018/07/26	1	28.82	0	0.00	28.84	1	3,680	0.03%
2018/07/23	0	0.00	4	28.36	28.66	-4	3,640	-0.11%
2018/07/20	1	27.84	1	27.98	28.07	0	3,650	0.00%
2018/07/19	1	28.07	0	0.00	27.98	1	3,644	0.03%
2018/07/18	2	28.24	0	0.00	28.16	2	3,679	0.05%
2018/07/17	0	0.00	60	28.16	28.16	-60	3,688	-1.63%
2018/07/16	2	28.38	2	28.60	28.27	0	3,713	0.00%
2018/07/12	1	28.40	0	0.00	28.56	1	3,893	0.03%
2018/07/11	2	27.92	0	0.00	27.89	2	3,935	0.05%
2018/07/09	1	28.18	7	28.13	28.24	-6	3,999	-0.15%
2018/07/06	1	27.62	0	0.00	27.79	1	3,991	0.03%
2018/07/05	0	0.00	1.9	27.59	27.48	-1.9	4,000	-0.05%
2018/07/04	2.2	27.85	20	27.68	27.70	-17.8	4,011	-0.44%
2018/07/03	1	27.70	41	27.24	27.46	-40	4,048	-0.99%
2018/07/02	1	28.60	0	0.00	27.98	1	4,017	0.02%
2018/06/29	4	28.26	3	28.50	28.54	1	4,024	0.02%
2018/06/28	1	28.30	1	28.13	28.30	0	4,002	0.00%
2018/06/27	11	28.73	0	0.00	28.39	11	4,004	0.27%
2018/06/26	12	29.12	9	29.02	29.01	3	4,049	0.07%
2018/06/25	2	29.92	0	0.00	29.76	2	4,010	0.05%
2018/06/22	26	29.85	0	0.00	29.90	26	4,053	0.64%
2018/06/21	1	30.22	1	30.02	30.09	0	4,125	0.00%
2018/06/20	3	29.92	0	0.00	30.02	3	4,231	0.07%
2018/06/19	1	30.75	75	30.32	30.29	-74	4,201	-1.76%
2018/06/15	8.2	31.00	0	0.00	31.05	8.2	4,179	0.20%
2018/06/08	12.2	31.06	1	31.30	30.95	11.2	4,298	0.26%
2018/06/06	0	0.00	5	31.35	31.37	-5	4,337	-0.12%
2018/06/01	10	30.95	0	0.00	30.88	10	4,340	0.23%
2018/05/30	12	30.94	1	30.95	30.85	11	4,347	0.25%
2018/05/29	15	31.29	0	0.00	31.27	15	4,315	0.35%
2018/05/28	15	31.60	0	0.00	31.55	15	4,310	0.35%
2018/05/25	2	31.52	0	0.00	31.59	2	4,298	0.05%
2018/05/24	6	31.64	0	0.00	31.61	6	4,277	0.14%
2018/05/23	5	31.86	0	0.00	31.81	5	4,316	0.12%
2018/05/21	30	32.41	0	0.00	32.42	30	4,350	0.69%
2018/05/18	5	31.78	0	0.00	31.88	5	4,336	0.12%
2018/05/17	5	31.90	0	0.00	31.92	5	4,491	0.11%
2018/05/16	0	0.00	1	32.15	32.16	-1	4,621	-0.02%
2018/05/15	1	32.06	0	0.00	32.03	1	4,652	0.02%
2018/05/14	6	32.13	0	0.00	32.11	6	4,813	0.12%
2018/05/11	0	0.00	9	31.98	31.88	-9	4,843	-0.19%
2018/05/10	2	31.86	0	0.00	31.83	2	4,924	0.04%
2018/05/09	5	31.65	2	31.79	31.76	3	4,919	0.06%
2018/05/08	18.2	31.64	1	31.78	31.76	17.2	4,919	0.35%
2018/05/04	0.2	30.90	0	0.00	30.91	0.2	4,902	0.00%
2018/05/03	13	30.78	0	0.00	30.80	13	4,941	0.26%
2018/04/30	0.2	31.04	7	31.05	31.10	-6.8	5,028	-0.14%
2018/04/26	3	31.07	0	0.00	31.03	3	5,023	0.06%
2018/04/25	1	31.39	0	0.00	31.41	1	5,009	0.02%
2018/04/24	0.2	31.46	0	0.00	31.50	0.2	5,025	0.00%
2018/04/23	0	0.00	13	30.91	30.81	-13	5,127	-0.25%
2018/04/20	3	31.00	0	0.00	30.82	3	5,115	0.06%
2018/04/19	0.2	31.26	0	0.00	31.26	0.2	5,111	0.00%
2018/04/18	1	30.64	1	30.55	30.65	0	5,082	0.00%
2018/04/17	1	31.18	0	0.00	31.03	1	4,925	0.02%
2018/04/16	3	31.27	0	0.00	31.21	3	4,909	0.06%
2018/04/13	14	31.81	0	0.00	31.78	14	4,841	0.29%
2018/04/12	0.2	31.87	0	0.00	31.87	0.2	4,836	0.00%
2018/04/11	1	32.11	1	31.91	32.01	0	4,859	0.00%
2018/04/10	4	31.59	0	0.00	31.50	4	4,828	0.08%
2018/04/03	7	31.20	8	31.24	31.18	-1	4,794	-0.02%
2018/04/02	0	0.00	2	31.88	31.59	-2	4,760	-0.04%
2018/03/31	1	31.50	0	0.00	31.53	1	4,821	0.02%
2018/03/30	0	0.00	4	31.48	31.62	-4	4,851	-0.08%
2018/03/29	5	31.02	0	0.00	31.17	5	4,901	0.10%
2018/03/28	1	31.25	0	0.00	31.20	1	4,884	0.02%
2018/03/27	20	31.64	0	0.00	31.69	20	4,916	0.41%
2018/03/26	3	31.09	0	0.00	31.11	3	4,954	0.06%
2018/03/23	13	31.36	0	0.00	31.26	13	4,914	0.26%
2018/03/22	82	32.40	2	32.40	32.29	80	4,812	1.66%
2018/03/21	21	32.95	0	0.00	32.89	21	4,767	0.44%
2018/03/20	22	32.61	0	0.00	32.68	22	4,704	0.47%
2018/03/16	2	32.80	0	0.00	32.77	2	4,602	0.04%
2018/03/15	0	0.00	1	32.73	32.88	-1	4,564	-0.02%
2018/03/14	0	0.00	3	32.75	32.75	-3	4,541	-0.07%
2018/03/13	2	33.03	0	0.00	33.05	2	4,551	0.04%
2018/03/12	5	33.16	0	0.00	33.16	5	4,539	0.11%
2018/03/08	3	32.81	0	0.00	32.81	3	4,588	0.07%
2018/03/07	0	0.00	1	32.62	32.60	-1	4,608	-0.02%
2018/03/06	1	32.33	0	0.00	32.61	1	4,622	0.02%
2018/03/05	2	32.40	0	0.00	32.27	2	4,634	0.04%
2018/03/01	1.1	32.56	1	32.45	32.71	0.1	4,680	0.00%
2018/02/27	4	33.66	1	33.86	33.24	3	4,699	0.06%
2018/02/23	1	32.98	0	0.00	32.99	1	4,847	0.02%
2018/02/22	2	32.58	0	0.00	32.72	2	4,904	0.04%
2018/02/21	0	0.00	3	32.47	32.60	-3	5,059	-0.06%
2018/02/09	3	31.41	422	31.34	31.10	-419	5,082	-8.24%	大賣/鉅額交易
2018/02/08	56.1	33.67	20	33.07	32.95	36.1	5,000	0.72%
2018/02/07	101	34.99	15	34.92	34.25	86	4,974	1.73%	大買/
2018/02/06	3	34.50	52	34.43	34.35	-49	4,932	-0.99%
2018/02/05	2	34.81	21	35.00	35.13	-19	4,828	-0.39%
2018/02/02	2	34.97	5	34.87	34.89	-3	4,794	-0.06%
2018/02/01	0	0.00	20	34.85	34.78	-20	4,705	-0.43%
2018/01/31	0	0.00	14	34.71	34.76	-14	4,733	-0.30%
2018/01/30	3.1	34.89	0	0.00	34.81	3.1	4,782	0.06%
2018/01/26	0	0.00	2	35.34	35.48	-2	4,747	-0.04%
2018/01/25	3	35.28	2	35.15	35.16	1	4,701	0.02%
2018/01/24	2	35.25	1	35.28	35.35	1	4,743	0.02%
2018/01/23	0	0.00	4	35.00	35.18	-4	4,678	-0.09%
2018/01/18	1	34.45	2	34.55	34.55	-1	4,743	-0.02%
2018/01/17	1	34.56	1	34.50	34.42	0	4,726	0.00%
2018/01/15	0	0.00	4	34.05	34.20	-4	4,578	-0.09%
2018/01/12	0	0.00	1	33.64	33.63	-1	4,578	-0.02%
2018/01/10	1	33.32	0	0.00	33.22	1	4,699	0.02%
2018/01/09	0	0.00	1	33.27	33.22	-1	4,669	-0.02%
2018/01/05	2	32.89	0	0.00	33.06	2	4,641	0.04%
2018/01/04	20	32.81	0	0.00	32.87	20	4,641	0.43%
2018/01/03	11	32.80	0	0.00	32.85	11	4,646	0.24%
2018/01/02	0	0.00	1	32.38	32.55	-1	4,619	-0.02%