正文 (4906)-第一金-桃園券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.55
漲跌
▲0.25
漲幅
+0.75%
成交量
1,431張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－第一金-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	4	33.16	0	0.00	33.20	4	6,941	0.06%
2024/04/30	1	33.45	1	33.45	33.25	0	7,018	0.00%
2024/04/29	1	33.25	1	33.05	33.25	0	7,071	0.00%
2024/04/26	0	0.00	4	32.65	32.80	-4	7,230	-0.06%
2024/04/25	0	0.00	1	32.50	32.50	-1	7,275	-0.01%
2024/04/24	3	32.83	1	32.90	33.00	2	7,337	0.03%
2024/04/23	0	0.00	3	32.20	32.55	-3	7,404	-0.04%
2024/04/22	3	32.07	0	0.00	32.25	3	7,631	0.04%
2024/04/19	31	32.69	0	0.00	32.20	31	7,766	0.40%
2024/04/17	0	0.00	6	33.03	32.95	-6	7,742	-0.08%
2024/04/16	43	32.95	5	32.92	32.70	38	7,740	0.49%
2024/04/15	3	34.05	0	0.00	34.10	3	7,693	0.04%
2024/04/12	0	0.00	2	34.50	34.55	-2	7,674	-0.03%
2024/04/11	2	34.50	1	34.60	34.65	1	7,676	0.01%
2024/04/10	4	34.65	8	34.73	34.70	-4	7,709	-0.05%
2024/04/09	3	34.40	2	34.20	34.05	1	7,659	0.01%
2024/04/08	0	0.00	1	34.05	34.05	-1	7,608	-0.01%
2024/04/03	0	0.00	1	33.95	33.95	-1	7,608	-0.01%
2024/04/02	7	34.08	2	34.28	34.10	5	7,621	0.07%
2024/04/01	4	34.50	0	0.00	34.55	4	7,594	0.05%
2024/03/29	0	0.00	3	34.10	34.10	-3	7,575	-0.04%
2024/03/28	3	34.30	0	0.00	34.20	3	7,639	0.04%
2024/03/27	1	34.50	0	0.00	34.40	1	7,680	0.01%
2024/03/26	12	34.73	3	34.53	34.40	9	7,678	0.12%
2024/03/25	2	35.10	0	0.00	35.30	2	7,627	0.03%
2024/03/22	1	35.10	0	0.00	35.10	1	7,653	0.01%
2024/03/21	5	34.85	1	34.85	34.80	4	7,663	0.05%
2024/03/20	0	0.00	4	35.29	34.90	-4	7,731	-0.05%
2024/03/19	4.1	35.15	1	35.20	35.00	3.1	7,974	0.04%
2024/03/18	7	34.73	5	34.97	35.10	2	8,333	0.02%
2024/03/15	10	34.47	14	34.34	34.30	-4	8,602	-0.05%
2024/03/14	8	35.01	7.3	34.97	34.90	0.7	8,679	0.01%
2024/03/13	28	36.36	28	35.96	35.65	0	8,912	0.00%
2024/03/12	4	36.45	3	36.13	36.15	1	8,880	0.01%
2024/03/11	3	36.17	2	36.15	36.15	1	8,786	0.01%
2024/03/08	14.3	36.72	20	36.20	35.95	-5.7	8,713	-0.07%
2024/03/07	7	37.60	58	36.96	36.80	-51	8,577	-0.59%
2024/03/06	10	38.48	7	38.46	38.35	3	8,253	0.04%
2024/03/05	53	39.63	37	39.89	39.50	16	7,969	0.20%
2024/03/04	9	37.80	23	37.71	38.70	-14	6,493	-0.22%
2024/03/01	3	35.20	0	0.00	35.20	3	5,983	0.05%
2024/02/27	6	35.65	0	0.00	35.25	6	5,974	0.10%
2024/02/26	0	0.00	9	36.34	36.00	-9	5,965	-0.15%
2024/02/23	6	36.08	10	36.31	35.90	-4	5,955	-0.07%
2024/02/22	0	0.00	5	36.35	36.35	-5	6,002	-0.08%
2024/02/21	5	36.04	5	36.12	36.05	0	5,965	0.00%
2024/02/20	4	35.68	0	0.00	35.65	4	5,938	0.07%
2024/02/19	0	0.00	3	35.97	35.95	-3	5,940	-0.05%
2024/02/16	7	35.61	1	35.75	35.65	6	5,922	0.10%
2024/02/05	3	35.38	2	35.10	35.10	1	5,887	0.02%
2024/02/02	16	36.37	357	36.49	36.00	-341	5,862	-5.82%	大賣/鉅額交易
2024/02/01	5	36.15	9	36.20	36.20	-4	5,732	-0.07%
2024/01/30	7	35.49	3	35.75	35.75	4	5,649	0.07%
2024/01/29	3	35.80	1	35.80	35.80	2	5,636	0.04%
2024/01/25	1	35.40	0	0.00	35.60	1	5,729	0.02%
2024/01/24	29	36.21	21	36.00	35.80	8	5,703	0.14%
2024/01/23	0	0.00	3	35.93	35.90	-3	5,671	-0.05%
2024/01/22	2	35.78	3	35.62	35.85	-1	5,625	-0.02%
2024/01/19	6	34.78	2	34.80	34.80	4	5,467	0.07%
2024/01/18	1	35.20	0	0.00	35.20	1	5,445	0.02%
2024/01/17	2	35.50	1	35.50	35.35	1	5,398	0.02%
2024/01/16	5	35.95	23	35.09	36.00	-18	5,340	-0.34%
2024/01/15	2	34.80	12	34.22	35.00	-10	5,112	-0.20%
2024/01/12	9	33.54	1	33.50	33.50	8	5,002	0.16%
2024/01/11	6	33.40	4	33.93	33.75	2	5,018	0.04%
2024/01/09	16	33.30	0	0.00	33.25	16	5,131	0.31%
2024/01/05	30	33.92	0	0.00	33.65	30	5,213	0.58%
2024/01/04	2	33.93	0	0.00	33.85	2	5,268	0.04%
2024/01/03	1	34.45	2	34.20	34.15	-1	5,289	-0.02%
2023/12/29	264	34.56	0	0.00	34.50	264	5,341	4.94%	大買/鉅額交易
2023/12/28	83	34.79	9	34.92	34.80	74	5,364	1.38%
2023/12/27	2	34.55	3	34.57	34.55	-1	5,396	-0.02%
2023/12/26	3	34.83	4	34.90	34.85	-1	5,538	-0.02%
2023/12/25	4	34.88	3	35.30	34.60	1	5,548	0.02%
2023/12/22	4	35.48	0	0.00	35.55	4	5,530	0.07%
2023/12/21	2	35.68	1	35.60	35.60	1	5,535	0.02%
2023/12/20	1	35.80	1	36.00	35.95	0	5,661	0.00%
2023/12/19	1.1	35.45	0	0.00	35.60	1.1	5,672	0.02%
2023/12/15	2	36.50	5	36.32	36.20	-3	5,810	-0.05%
2023/12/14	8	36.93	309	36.98	36.90	-301	5,830	-5.16%	大賣/鉅額交易
2023/12/13	48	36.48	46	36.84	36.35	2	5,593	0.04%
2023/12/12	12	35.14	41	35.25	35.75	-29	5,399	-0.54%
2023/12/11	308	34.15	0	0.00	34.30	308	5,452	5.65%	大買/鉅額交易
2023/12/08	10	35.45	378	35.70	35.70	-368	5,430	-6.78%	大賣/鉅額交易
2023/12/07	0	0.00	1	34.65	34.50	-1	5,303	-0.02%
2023/12/06	0	0.00	8	34.39	34.15	-8	5,386	-0.15%
2023/12/05	22	34.22	1	33.95	33.95	21	5,485	0.38%
2023/12/04	3	34.42	0	0.00	34.25	3	5,826	0.05%
2023/11/29	2	34.15	0	0.00	34.20	2	6,567	0.03%
2023/11/28	2	34.30	16	34.33	34.40	-14	6,905	-0.20%
2023/11/27	5	33.80	0.3	33.95	33.55	4.7	7,100	0.07%
2023/11/24	3	34.17	0	0.00	34.10	3	7,301	0.04%
2023/11/22	52	34.38	0	0.00	34.65	52	8,732	0.60%
2023/11/21	4	34.85	1	35.10	34.60	3	9,605	0.03%
2023/11/20	1	34.30	2	34.13	34.30	-1	9,947	-0.01%
2023/11/17	0	0.00	2.1	33.45	33.45	-2.1	10,412	-0.02%
2023/11/16	0	0.00	15.1	33.35	33.40	-15.1	10,727	-0.14%
2023/11/15	0	0.00	3	33.35	33.10	-3	11,172	-0.03%
2023/11/14	0	0.00	2	33.10	33.15	-2	11,272	-0.02%
2023/11/13	4	32.73	0	0.00	32.75	4	11,342	0.04%
2023/11/10	3	32.90	4	32.74	32.70	-1	11,360	-0.01%
2023/11/09	21	33.03	0	0.00	32.90	21	11,392	0.18%
2023/11/07	1	33.40	0	0.00	33.45	1	11,416	0.01%
2023/11/06	7	33.84	2	33.90	33.90	5	11,542	0.04%
2023/11/03	4	34.50	0	0.00	34.25	4	11,956	0.03%
2023/11/02	1	33.35	33	33.40	33.85	-32	11,934	-0.27%
2023/11/01	4	33.00	7	32.66	32.60	-3	12,043	-0.02%
2023/10/31	5	33.63	0	0.00	32.60	5	12,232	0.04%
2023/10/30	2	33.20	0	0.00	33.30	2	12,328	0.02%
2023/10/27	1	33.10	20	33.14	33.15	-19	12,454	-0.15%
2023/10/26	6	33.10	1	33.05	33.05	5	12,636	0.04%
2023/10/25	15	33.89	1	34.10	33.70	14	12,669	0.11%
2023/10/24	0	0.00	1	33.50	34.00	-1	12,726	-0.01%
2023/10/23	2	33.35	1	33.30	33.25	1	12,772	0.01%
2023/10/20	1	33.15	4.2	33.15	33.40	-3.2	12,926	-0.02%
2023/10/19	0	0.00	1.3	33.64	33.65	-1.3	12,976	-0.01%
2023/10/18	0	0.00	1	33.55	33.45	-1	13,018	-0.01%
2023/10/17	9	34.19	12	34.71	33.85	-3	13,017	-0.02%
2023/10/16	11	34.55	2	34.48	34.60	9	13,098	0.07%
2023/10/13	2	36.15	2	35.35	35.35	0	13,160	0.00%
2023/10/12	7	35.61	7	35.86	35.90	0	13,254	0.00%
2023/10/11	0	0.00	7	36.13	36.00	-7	13,271	-0.05%
2023/10/06	2	36.90	0	0.00	36.70	2	13,344	0.01%
2023/10/05	4	37.24	4	37.29	37.00	0	13,382	0.00%
2023/10/04	4	36.84	0	0.00	36.60	4	13,391	0.03%
2023/10/03	2	37.65	3	37.23	37.15	-1	13,538	-0.01%
2023/10/02	1	36.95	5	37.85	37.85	-4	13,683	-0.03%
2023/09/28	3	36.73	5	36.48	36.45	-2	13,866	-0.01%
2023/09/27	3	36.62	0	0.00	36.70	3	14,035	0.02%
2023/09/26	7	37.78	2	37.48	37.25	5	14,314	0.03%
2023/09/25	0	0.00	4	37.23	37.60	-4	14,810	-0.03%
2023/09/22	0	0.00	1	35.70	36.05	-1	15,164	-0.01%
2023/09/21	3.1	35.83	14	35.68	35.65	-10.9	15,371	-0.07%
2023/09/20	17.1	37.21	6	36.63	36.60	11.1	15,626	0.07%
2023/09/19	3	37.72	0	0.00	37.35	3	15,530	0.02%
2023/09/18	22	37.13	2	37.28	37.10	20	15,394	0.13%
2023/09/15	44	37.53	1	37.70	37.05	43	15,333	0.28%
2023/09/14	56	37.96	5	38.25	38.05	51	15,132	0.34%
2023/09/13	25	37.26	29	37.47	37.70	-4	14,807	-0.03%
2023/09/12	2	37.25	3	37.45	37.45	-1	14,717	-0.01%
2023/09/11	3.2	36.07	1	36.50	36.25	2.2	14,568	0.02%
2023/09/08	56	36.76	2.7	36.73	37.00	53.3	14,723	0.36%
2023/09/07	127	37.11	1	37.00	37.05	126	14,692	0.86%	大買/鉅額交易
2023/09/06	5	37.83	4	37.75	37.95	1	14,398	0.01%
2023/09/05	14.2	36.70	32	36.71	36.50	-17.8	13,995	-0.13%
2023/09/04	47	36.19	25	36.27	36.20	22	13,935	0.16%
2023/09/01	2.4	37.69	6	37.73	37.05	-3.6	13,756	-0.03%
2023/08/31	20	37.33	26	37.40	37.30	-6	13,628	-0.04%
2023/08/30	16	36.43	63	36.83	36.95	-47	13,760	-0.34%
2023/08/29	12	35.71	53	36.51	36.25	-41	13,590	-0.30%
2023/08/28	118.8	36.65	20	36.79	35.90	98.8	13,326	0.74%	大買/
2023/08/25	25	36.51	54.1	36.37	37.50	-29.1	12,166	-0.24%
2023/08/24	37	35.97	4	35.89	35.40	33	11,315	0.29%
2023/08/23	14	35.22	34	35.16	35.55	-20	10,998	-0.18%
2023/08/22	3	34.60	22	34.07	34.30	-19	10,496	-0.18%
2023/08/21	25	34.51	18	34.49	34.50	7	10,182	0.07%
2023/08/18	0	0.00	1	33.30	32.95	-1	9,725	-0.01%
2023/08/17	2	32.93	4	33.53	33.65	-2	9,639	-0.02%
2023/08/16	1	32.95	0	0.00	33.05	1	9,566	0.01%
2023/08/11	51	32.79	51	32.63	32.65	0	9,575	0.00%
2023/08/10	30	33.52	30	33.21	33.35	0	9,491	0.00%
2023/08/09	7	33.96	10	34.11	33.55	-3	9,344	-0.03%
2023/08/08	0	0.00	3	33.00	33.15	-3	8,915	-0.03%
2023/08/07	4	33.13	7	33.29	33.45	-3	8,858	-0.03%
2023/08/04	6	32.64	14	32.38	32.90	-8	8,737	-0.09%
2023/08/02	14	31.58	2	31.83	31.40	12	8,557	0.14%
2023/08/01	6	31.73	5	32.05	32.05	1	8,426	0.01%
2023/07/31	33	32.69	37	32.19	32.10	-4	8,343	-0.05%
2023/07/28	5	31.40	0	0.00	31.50	5	8,268	0.06%
2023/07/27	0	0.00	24	31.98	31.80	-24	8,260	-0.29%
2023/07/26	21	31.43	10	31.80	31.35	11	8,211	0.13%
2023/07/25	0	0.00	7	32.35	31.90	-7	8,170	-0.09%
2023/07/24	3	31.15	6	31.41	31.55	-3	8,024	-0.04%
2023/07/21	6	31.47	0	0.00	31.40	6	7,964	0.08%
2023/07/20	0	0.00	4	32.09	32.05	-4	7,937	-0.05%
2023/07/19	16	32.31	7.1	32.37	31.60	8.9	7,881	0.11%
2023/07/18	15	32.47	1	32.20	32.25	14	7,838	0.18%
2023/07/17	5	33.50	3	33.28	33.35	2	7,735	0.03%
2023/07/14	2	33.00	1	32.95	32.75	1	7,654	0.01%
2023/07/13	10	32.91	29	32.93	32.55	-19	7,621	-0.25%
2023/07/12	6	32.55	4	32.20	32.10	2	7,580	0.03%
2023/07/11	20	32.45	10	32.50	32.40	10	7,560	0.13%
2023/07/10	30	32.80	9	32.76	32.80	21	7,535	0.28%
2023/07/07	20	34.05	14	34.14	33.55	6	7,398	0.08%
2023/07/06	52	33.95	76	33.95	33.65	-24	7,318	-0.33%
2023/07/05	8	33.72	77	33.36	33.15	-69	6,999	-0.99%
2023/07/04	101.1	33.20	9	33.19	33.40	92.1	6,832	1.35%	大買/
2023/07/03	54.1	34.26	62.2	34.34	34.45	-8.1	6,528	-0.12%
2023/06/30	28	32.90	51	32.73	33.05	-23	5,960	-0.39%
2023/06/29	7	31.61	6	31.68	31.50	1	5,502	0.02%
2023/06/28	34	31.51	5	31.42	31.25	29	5,288	0.55%
2023/06/26	2	30.10	0.2	30.10	30.05	1.9	5,017	0.04%
2023/06/21	0	0.00	1	30.25	30.25	-1	5,082	-0.02%
2023/06/20	0	0.00	1	30.10	30.15	-1	5,100	-0.02%
2023/06/19	1	30.05	0	0.00	30.05	1	5,111	0.02%
2023/06/16	2	30.50	0	0.00	30.50	2	5,096	0.04%
2023/06/15	3	30.95	0	0.00	30.90	3	5,072	0.06%
2023/06/14	8	30.98	1	30.75	31.40	7	4,996	0.14%
2023/06/12	1	31.50	5	31.38	31.30	-4	4,671	-0.09%
2023/06/09	1	31.85	1	31.80	31.80	0	4,657	0.00%
2023/06/08	1	31.20	4	31.19	31.15	-3	4,632	-0.06%
2023/06/07	1	31.70	1.2	31.78	31.65	-0.2	4,632	0.00%
2023/06/06	17	32.23	3	32.20	32.00	14	4,564	0.31%
2023/06/05	12	33.20	18	32.76	33.45	-6	4,354	-0.14%
2023/06/02	0	0.00	4	31.49	31.55	-4	4,016	-0.10%
2023/06/01	1	31.50	0	0.00	31.60	1	3,984	0.03%
2023/05/30	0	0.00	2	31.35	31.15	-2	3,928	-0.05%
2023/05/29	2	31.25	4	30.96	31.40	-2	3,868	-0.05%
2023/05/26	5	30.70	6	30.42	30.30	-1	3,712	-0.03%
2023/05/25	0	0.00	3	30.70	30.50	-3	3,701	-0.08%
2023/05/24	0	0.00	1.2	30.69	30.65	-1.2	3,684	-0.03%
2023/05/18	11	29.90	11.5	30.24	30.40	-0.5	3,581	-0.01%
2023/05/17	0	0.00	1	29.60	29.65	-1	3,442	-0.03%
2023/05/16	1	29.70	0	0.00	29.70	1	3,412	0.03%
2023/05/12	1	29.50	0	0.00	30.15	1	3,387	0.03%
2023/05/10	5	30.52	0	0.00	30.25	5	3,319	0.15%
2023/05/09	1	29.90	1	29.80	29.90	0	3,249	0.00%
2023/05/04	5	29.61	1	29.75	29.65	4	3,183	0.13%
2023/05/02	0	0.00	1	31.00	31.00	-1	3,067	-0.03%
2023/04/27	3	30.97	2	31.10	30.95	1	3,025	0.03%
2023/04/25	0	0.00	3	31.95	30.80	-3	2,993	-0.10%
2023/04/24	0	0.00	5	31.20	31.50	-5	2,948	-0.17%
2023/04/21	2	30.83	0	0.00	30.80	2	2,923	0.07%
2023/04/19	0	0.00	2	32.55	32.50	-2	2,764	-0.07%
2023/04/18	1	32.00	0	0.00	32.25	1	2,692	0.04%
2023/04/17	2	32.23	4	32.30	32.35	-2	2,630	-0.08%
2023/04/14	0	0.00	13	31.76	31.65	-13	2,536	-0.51%
2023/04/13	13	31.70	0	0.00	31.60	13	2,479	0.52%
2023/04/11	6	31.34	2	31.70	31.35	4	2,377	0.17%
2023/04/10	3	30.60	1	31.05	30.65	2	2,219	0.09%
2023/04/06	0	0.00	1	31.45	31.40	-1	2,130	-0.05%
2023/03/30	3	30.90	8	30.89	30.85	-5	2,026	-0.25%
2023/03/29	0	0.00	5	30.59	30.50	-5	1,954	-0.26%
2023/03/27	3	29.90	2	30.43	30.20	1	1,860	0.05%
2023/03/24	9	29.68	1	29.95	29.85	8	1,797	0.44%
2023/03/23	2	29.45	2	29.45	29.45	0	1,721	0.00%
2023/03/20	0	0.00	13	28.96	29.15	-13	1,639	-0.79%
2023/03/17	0	0.00	12	28.45	28.40	-12	1,656	-0.72%
2023/03/16	13	28.03	1	28.45	28.00	12	1,636	0.73%
2023/03/15	6	28.74	15	29.10	28.65	-9	1,612	-0.56%
2023/03/14	13	28.59	3	28.80	28.75	10	1,571	0.64%
2023/03/10	2	28.60	0	0.00	28.50	2	1,517	0.13%
2023/03/09	3	28.30	0	0.00	28.25	3	1,486	0.20%
2023/03/08	0	0.00	4	28.59	28.65	-4	1,476	-0.27%
2023/03/07	0	0.00	1	28.45	28.45	-1	1,491	-0.07%
2023/03/06	2	28.33	3	28.43	28.35	-1	1,459	-0.07%
2023/03/02	0	0.00	2	28.05	28.05	-2	1,457	-0.14%
2023/03/01	3	27.65	0	0.00	27.65	3	1,483	0.20%
2023/02/23	1	27.80	10	27.80	27.80	-9	1,601	-0.56%
2023/02/21	1	28.10	0	0.00	28.00	1	1,641	0.06%
2023/02/17	1	27.90	5	27.96	28.05	-4	1,656	-0.24%
2023/02/10	4	27.55	0	0.00	27.55	4	1,908	0.21%
2023/02/08	1	28.05	1	28.10	28.00	0	1,903	0.00%
2023/02/07	2	28.05	0	0.00	28.05	2	1,897	0.11%
2023/02/06	0	0.00	2	28.45	28.10	-2	1,897	-0.11%
2023/02/03	0	0.00	2	28.10	28.00	-2	1,882	-0.11%
2023/02/02	2	28.00	3	27.95	28.10	-1	1,875	-0.05%
2023/02/01	4	28.08	5	28.01	27.95	-1	1,856	-0.05%
2023/01/31	0	0.00	3	27.53	27.60	-3	1,815	-0.17%
2023/01/30	1	27.20	0	0.00	27.20	1	1,819	0.05%
2023/01/13	6	27.00	0	0.00	26.85	6	1,860	0.32%
2023/01/12	2	27.55	0	0.00	27.45	2	1,865	0.11%
2023/01/11	2	27.58	0	0.00	27.60	2	1,877	0.11%
2023/01/09	0	0.00	1	28.00	27.95	-1	1,911	-0.05%
2023/01/04	0	0.00	1	27.90	28.00	-1	2,002	-0.05%
2022/12/30	5	27.54	4	27.75	27.40	1	2,049	0.05%
2022/12/29	2	26.70	0	0.00	26.95	2	2,046	0.10%
2022/12/28	2	27.25	0	0.00	27.10	2	2,140	0.09%
2022/12/23	2	27.05	0	0.00	27.35	2	2,258	0.09%
2022/12/22	0	0.00	2	27.35	27.30	-2	2,303	-0.09%
2022/12/20	1	26.70	0	0.00	26.75	1	2,501	0.04%
2022/12/19	2	27.20	0	0.00	27.30	2	2,631	0.08%
2022/12/16	5	27.59	0	0.00	27.55	5	2,883	0.17%
2022/12/13	1	28.25	0	0.00	28.10	1	3,879	0.03%
2022/12/12	1	28.35	0	0.00	28.35	1	3,893	0.03%
2022/12/09	4	28.78	5	28.93	28.60	-1	3,901	-0.03%
2022/12/06	2	28.15	10	28.20	28.15	-8	3,943	-0.20%
2022/12/05	0	0.00	3	28.67	28.65	-3	3,999	-0.08%
2022/12/01	1	28.70	1	28.80	28.75	0	4,042	0.00%
2022/11/30	1	28.60	1	28.75	28.60	0	4,149	0.00%
2022/11/29	0	0.00	14	28.79	28.80	-14	4,494	-0.31%
2022/11/28	0	0.00	2	28.05	28.15	-2	4,551	-0.04%
2022/11/25	4	28.28	4	28.18	28.00	0	4,605	0.00%
2022/11/24	5	28.57	3	28.40	28.40	2	4,640	0.04%
2022/11/23	11	28.65	100	28.58	28.60	-89	4,647	-1.91%
2022/11/22	103	28.79	10	28.39	28.75	93	4,647	2.00%	大買/
2022/11/18	2	28.00	6	28.26	28.00	-4	4,728	-0.08%
2022/11/17	10	28.25	1	28.20	28.15	9	4,766	0.19%
2022/11/16	2	27.70	0	0.00	27.70	2	4,845	0.04%
2022/11/11	5	27.98	2	27.95	27.75	3	5,232	0.06%
2022/11/10	0	0.00	1	28.25	27.80	-1	5,229	-0.02%
2022/11/09	13	27.89	1	27.90	27.85	12	5,185	0.23%
2022/11/08	0	0.00	2	27.75	27.60	-2	5,145	-0.04%
2022/11/07	1	26.75	2	26.90	26.90	-1	5,092	-0.02%
2022/11/04	3	26.70	0	0.00	26.70	3	5,118	0.06%
2022/11/03	1	26.55	0	0.00	26.55	1	5,138	0.02%
2022/11/01	2	26.40	0	0.00	26.40	2	5,223	0.04%
2022/10/28	4	25.88	0	0.00	25.70	4	5,298	0.08%
2022/10/26	1	25.60	1	25.70	25.65	0	5,352	0.00%
2022/10/24	1	26.80	0	0.00	26.70	1	5,366	0.02%
2022/10/21	3	26.73	0	0.00	26.60	3	5,405	0.06%
2022/10/19	0	0.00	5	27.34	27.20	-5	5,450	-0.09%
2022/10/18	3	27.55	1	27.30	27.45	2	5,496	0.04%
2022/10/17	1	27.05	0	0.00	27.15	1	5,502	0.02%
2022/10/14	0	0.00	1	27.55	27.65	-1	5,498	-0.02%
2022/10/13	12	26.56	7	26.50	26.50	5	5,516	0.09%
2022/10/12	0	0.00	1	27.85	27.85	-1	5,529	-0.02%
2022/10/07	0	0.00	6	28.50	28.50	-6	5,567	-0.11%
2022/10/06	0	0.00	8	28.20	28.25	-8	5,636	-0.14%
2022/10/05	3	28.35	1	28.40	28.10	2	5,670	0.04%
2022/10/04	0	0.00	4	27.70	27.95	-4	5,623	-0.07%
2022/10/03	0	0.00	1	26.90	27.10	-1	5,647	-0.02%
2022/09/28	4	26.54	0	0.00	26.05	4	5,836	0.07%
2022/09/27	0	0.00	2	26.95	27.60	-2	5,759	-0.03%
2022/09/26	5	27.85	47	28.60	27.50	-42	5,709	-0.74%
2022/09/23	31	29.80	15	29.82	29.30	16	5,662	0.28%
2022/09/22	94	32.59	28	31.01	30.40	66	5,462	1.21%
2022/09/21	6	30.33	8	30.96	31.05	-2	4,633	-0.04%
2022/09/19	2	30.05	0	0.00	30.10	2	4,559	0.04%
2022/09/12	6	31.95	11	31.95	31.95	-5	4,767	-0.10%
2022/09/06	4	31.56	1	31.70	31.55	3	5,563	0.05%
2022/09/05	34	32.70	77	32.65	32.25	-43	5,576	-0.77%
2022/09/02	15	32.10	18	32.02	31.95	-3	5,255	-0.06%
2022/09/01	7	31.86	3	31.80	31.85	4	5,214	0.08%
2022/08/31	0	0.00	1	31.80	31.70	-1	5,184	-0.02%
2022/08/30	11	31.55	0	0.00	31.45	11	5,187	0.21%
2022/08/29	0	0.00	1	31.40	31.30	-1	5,267	-0.02%
2022/08/26	5	31.86	3	31.95	31.70	2	5,373	0.04%
2022/08/23	1	31.40	6	31.21	31.50	-5	5,328	-0.09%
2022/08/19	1	31.10	12	30.69	31.10	-11	5,150	-0.21%
2022/08/18	3	30.20	5	30.26	30.25	-2	4,994	-0.04%
2022/08/17	0	0.00	2	29.60	29.60	-2	4,855	-0.04%
2022/08/15	3	29.05	0	0.00	29.20	3	4,859	0.06%
2022/08/11	3	29.25	0	0.00	29.10	3	4,919	0.06%
2022/08/10	0	0.00	2	29.43	29.50	-2	4,931	-0.04%
2022/08/08	2	28.80	0	0.00	28.90	2	4,904	0.04%
2022/08/05	2	29.15	1	29.60	29.15	1	4,875	0.02%
2022/08/04	2	29.13	0	0.00	29.50	2	4,845	0.04%
2022/08/03	2	29.28	4	29.15	29.30	-2	4,843	-0.04%
2022/07/29	1	30.25	0	0.00	30.25	1	4,926	0.02%
2022/07/28	0	0.00	2	30.30	30.35	-2	4,922	-0.04%
2022/07/27	3	30.43	0	0.00	30.70	3	4,935	0.06%
2022/07/22	0	0.00	1	30.25	30.00	-1	4,991	-0.02%
2022/07/21	3	30.28	0	0.00	30.30	3	5,032	0.06%
2022/07/19	0	0.00	1	30.70	30.40	-1	5,114	-0.02%
2022/07/18	10	30.15	0	0.00	30.05	10	5,147	0.19%
2022/07/15	0	0.00	10	30.32	30.35	-10	5,455	-0.18%
2022/07/14	2	29.90	9	29.86	30.15	-7	5,444	-0.13%
2022/07/13	5	29.25	10	29.38	29.25	-5	5,385	-0.09%
2022/07/12	0	0.00	1	29.00	29.00	-1	5,397	-0.02%
2022/07/11	6	29.09	2	29.30	29.35	4	5,413	0.07%
2022/07/08	22	29.40	11	29.42	29.30	11	5,411	0.20%
2022/07/07	1	27.45	10	26.92	27.85	-9	5,260	-0.17%
2022/07/06	0	0.00	3	26.85	26.30	-3	5,281	-0.06%
2022/07/05	10	27.00	0	0.00	26.85	10	5,355	0.19%
2022/07/04	1	26.00	0	0.00	26.10	1	5,427	0.02%
2022/07/01	8	27.83	0	0.00	27.10	8	5,576	0.14%
2022/06/30	2	29.20	0	0.00	29.00	2	5,657	0.04%
2022/06/29	1	29.85	0	0.00	30.00	1	5,752	0.02%
2022/06/23	2	30.53	2	31.10	30.65	0	6,109	0.00%
2022/06/22	0	0.00	1	31.30	30.80	-1	6,324	-0.02%
2022/06/21	2	30.10	5	30.75	30.65	-3	6,295	-0.05%
2022/06/20	3	29.48	0	0.00	29.25	3	6,334	0.05%
2022/06/17	2	30.33	0	0.00	30.25	2	6,421	0.03%
2022/06/16	1	31.35	2	31.50	30.55	-1	6,429	-0.02%
2022/06/15	22	32.59	25	32.44	31.10	-3	6,541	-0.05%
2022/06/13	1	30.75	0	0.00	31.00	1	5,796	0.02%
2022/06/10	2	31.10	7	31.36	31.35	-5	5,799	-0.09%
2022/06/09	0	0.00	6	31.20	31.30	-6	5,766	-0.10%
2022/06/08	0	0.00	7	31.00	31.10	-7	5,761	-0.12%
2022/06/07	0	0.00	17	31.31	31.20	-17	5,757	-0.30%
2022/06/06	2	30.98	33	31.10	31.05	-31	5,689	-0.54%
2022/06/02	22	30.20	0	0.00	30.20	22	5,660	0.39%
2022/06/01	0	0.00	4	29.79	29.85	-4	5,665	-0.07%
2022/05/31	10	29.15	0	0.00	29.15	10	5,750	0.17%
2022/05/30	0	0.00	1	28.90	28.90	-1	5,781	-0.02%
2022/05/27	1	28.45	0	0.00	28.45	1	5,857	0.02%
2022/05/26	4	28.58	0	0.00	28.30	4	5,932	0.07%
2022/05/25	0	0.00	3	28.80	28.75	-3	6,010	-0.05%
2022/05/24	2	29.15	0	0.00	28.95	2	6,142	0.03%
2022/05/20	1	29.45	7	29.80	29.45	-6	6,452	-0.09%
2022/05/19	1	28.85	0	0.00	29.15	1	6,613	0.02%
2022/05/16	0	0.00	3	29.50	29.30	-3	7,409	-0.04%
2022/05/12	1	28.15	0	0.00	28.15	1	7,495	0.01%
2022/05/11	20	29.05	0	0.00	28.90	20	7,550	0.26%
2022/05/10	11	28.65	0	0.00	28.85	11	7,890	0.14%
2022/05/09	3	28.50	0	0.00	28.20	3	8,037	0.04%
2022/05/06	5	29.45	4	29.39	29.45	1	8,404	0.01%
2022/05/05	3	30.00	0	0.00	29.80	3	8,969	0.03%
2022/05/04	4	29.74	0	0.00	29.75	4	9,179	0.04%
2022/05/03	9	29.87	5	29.75	29.80	4	9,301	0.04%
2022/04/29	1	31.15	2	31.05	30.55	-1	9,289	-0.01%
2022/04/28	0	0.00	7	30.47	30.65	-7	9,246	-0.08%
2022/04/27	1	29.75	7	30.19	30.20	-6	9,288	-0.06%
2022/04/26	1	29.90	0	0.00	30.10	1	9,351	0.01%
2022/04/25	6	30.11	0	0.00	30.05	6	9,469	0.06%
2022/04/22	8	31.57	1	31.60	31.55	7	9,499	0.07%
2022/04/21	13	31.73	20	31.55	31.85	-7	9,446	-0.07%
2022/04/20	21	30.69	0	0.00	30.80	21	9,101	0.23%
2022/04/19	1	30.45	1	30.55	30.30	0	9,116	0.00%
2022/04/18	0	0.00	15	29.75	30.00	-15	9,149	-0.16%
2022/04/15	1	30.05	0	0.00	30.00	1	9,124	0.01%
2022/04/12	3	31.20	0	0.00	30.95	3	9,159	0.03%
2022/04/11	1	31.50	6	31.60	31.60	-5	9,186	-0.05%
2022/04/08	3	32.70	0	0.00	32.70	3	9,265	0.03%
2022/04/07	0	0.00	12	33.62	32.40	-12	9,523	-0.13%
2022/04/06	2	33.75	0.3	33.25	33.75	1.7	9,491	0.02%
2022/04/01	1	33.35	3	33.38	33.30	-2	9,924	-0.02%
2022/03/31	0	0.00	27	32.94	33.00	-27	10,327	-0.26%
2022/03/29	1	32.85	1	32.40	32.60	0	10,126	0.00%
2022/03/28	3	32.15	54	32.12	32.45	-51	10,036	-0.51%
2022/03/25	21	32.25	12	32.58	32.20	9	9,981	0.09%
2022/03/23	0	0.00	35	31.93	31.90	-35	9,949	-0.35%
2022/03/22	30	31.40	10	31.35	32.00	20	10,247	0.20%
2022/03/21	3	30.80	7	31.01	31.20	-4	10,407	-0.04%
2022/03/18	30	30.89	19	30.69	30.85	11	10,359	0.11%
2022/03/17	0	0.00	3	29.55	29.80	-3	10,138	-0.03%
2022/03/16	18	28.95	3	29.15	28.95	15	10,389	0.14%
2022/03/15	0	0.00	2	29.08	29.05	-2	10,541	-0.02%
2022/03/14	2	29.50	0	0.00	29.55	2	10,550	0.02%
2022/03/11	2	29.45	6	29.71	29.45	-4	10,706	-0.04%
2022/03/10	5	29.90	0	0.00	29.90	5	10,718	0.05%
2022/03/09	1	29.40	3	29.27	29.50	-2	10,676	-0.02%
2022/03/08	6.2	29.49	2	29.70	29.05	4.2	10,664	0.04%
2022/03/07	49	29.99	11	30.36	30.00	38	10,564	0.36%
2022/03/04	3	32.30	0	0.00	31.50	3	10,458	0.03%
2022/03/03	4	32.10	7	32.12	32.05	-3	10,361	-0.03%
2022/03/02	25	31.61	2	31.45	31.80	23	10,324	0.22%
2022/03/01	3	32.25	2	32.10	32.25	1	10,259	0.01%
2022/02/25	6	31.83	4	31.74	31.95	2	10,188	0.02%
2022/02/24	7	31.84	8	31.69	31.55	-1	10,140	-0.01%
2022/02/23	2	32.23	2	32.10	32.20	0	10,039	0.00%
2022/02/22	9	31.82	0	0.00	31.85	9	10,012	0.09%
2022/02/21	14	32.85	32	32.76	33.00	-18	9,946	-0.18%
2022/02/18	27	32.74	25	32.58	33.10	2	10,211	0.02%
2022/02/17	5.1	32.25	14	31.90	31.95	-8.9	10,036	-0.09%
2022/02/16	9	31.36	2	31.40	31.30	7	9,751	0.07%
2022/02/15	7	30.97	3	30.80	30.95	4	9,720	0.04%
2022/02/14	0	0.00	22	31.03	30.95	-22	9,705	-0.23%
2022/02/11	24	31.20	9	31.13	31.15	15	9,663	0.16%
2022/02/10	5	31.40	1	32.15	31.15	4	9,600	0.04%
2022/02/09	13	32.60	8	32.60	32.65	5	9,261	0.05%
2022/02/08	50	32.85	40	32.67	32.60	10	9,108	0.11%
2022/02/07	33	32.51	19.2	32.53	32.60	13.8	8,730	0.16%
2022/01/26	13	31.04	26.2	31.02	31.00	-13.2	8,149	-0.16%
2022/01/25	12	30.98	11	30.45	30.10	1	7,974	0.01%
2022/01/24	5	30.05	1	30.00	30.45	4	7,858	0.05%
2022/01/21	0	0.00	4	30.58	30.45	-4	7,872	-0.05%
2022/01/20	3	30.63	38	30.60	30.80	-35	7,963	-0.44%
2022/01/19	2	30.35	1	30.15	30.55	1	8,241	0.01%
2022/01/18	11	30.25	16	30.40	29.95	-5	8,136	-0.06%
2022/01/17	9	29.98	4	29.98	30.20	5	7,981	0.06%
2022/01/14	11	29.30	0	0.00	28.80	11	7,850	0.14%
2022/01/13	1	29.70	2	29.45	29.50	-1	7,834	-0.01%
2022/01/12	6	29.96	5	29.30	29.40	1	7,811	0.01%
2022/01/11	2	30.35	10	30.10	29.95	-8	7,749	-0.10%
2022/01/10	8	30.49	10	30.64	30.75	-2	7,689	-0.03%
2022/01/07	4	30.69	1	30.70	30.55	3	7,667	0.04%
2022/01/06	11	30.85	19	30.83	31.40	-8	7,594	-0.11%
2022/01/05	10	31.75	0	0.00	31.40	10	7,529	0.13%
2022/01/04	5	31.75	21	31.72	31.65	-16	7,477	-0.21%
2022/01/03	22	32.56	24	32.54	32.10	-2	7,389	-0.03%
2021/12/30	110	32.40	53.3	32.37	32.30	56.7	7,195	0.79%	大買/
2021/12/29	6	31.33	13	31.41	31.85	-7	6,836	-0.10%
2021/12/28	21	32.16	34.3	32.27	31.20	-13.3	6,683	-0.20%
2021/12/27	22	31.19	22.1	31.41	31.50	-0.1	6,090	0.00%
2021/12/24	7	29.86	1.3	29.85	29.90	5.7	5,566	0.10%
2021/12/23	8	29.83	0.2	29.95	29.75	7.8	5,555	0.14%
2021/12/22	2	29.70	5	29.75	29.65	-3	5,532	-0.05%
2021/12/21	0	0.00	2	29.70	29.75	-2	5,510	-0.04%
2021/12/20	5	30.31	1	30.50	30.10	4	5,459	0.07%
2021/12/17	15	29.93	104	29.83	29.95	-89	5,372	-1.66%	大賣/
2021/12/16	138	30.60	3	30.50	30.60	135	5,231	2.58%	大買/鉅額交易
2021/12/15	1	30.20	10	29.97	30.30	-9	4,845	-0.19%
2021/12/14	1	29.00	1	28.85	28.50	0	4,519	0.00%
2021/12/13	16	29.00	11	28.80	28.70	5	4,463	0.11%
2021/12/10	10	29.46	6	29.71	29.20	4	4,412	0.09%
2021/12/09	0	0.00	4.5	29.01	29.50	-4.5	4,100	-0.11%
2021/12/08	5	28.45	0	0.00	28.50	5	3,915	0.13%
2021/12/07	7	28.83	2	28.80	28.70	5	3,874	0.13%
2021/12/06	0	0.00	1	27.95	28.20	-1	3,713	-0.03%
2021/11/29	6	26.80	6	27.07	27.05	0	3,714	0.00%
2021/11/24	0	0.00	1	27.75	27.85	-1	3,661	-0.03%
2021/11/23	2	27.78	1	27.80	27.65	1	3,677	0.03%
2021/11/22	4	28.64	2	28.38	28.25	2	3,665	0.05%
2021/11/19	2	28.25	0	0.00	28.20	2	3,632	0.06%
2021/11/18	5	29.18	11	29.14	28.85	-6	3,548	-0.17%
2021/11/17	16.1	29.65	12	29.95	30.00	4.1	3,389	0.12%
2021/11/16	12	28.89	18	28.91	29.00	-6	2,923	-0.21%
2021/11/15	8	27.99	4	27.88	28.05	4	2,646	0.15%
2021/11/12	1	28.20	1	28.15	28.05	0	2,645	0.00%
2021/11/11	0	0.00	55	28.08	27.95	-55	2,625	-2.09%
2021/11/10	4	28.15	4	28.26	27.90	0	2,619	0.00%
2021/11/09	1	27.75	3	27.70	27.75	-2	2,609	-0.08%
2021/11/08	21	27.90	0	0.00	27.80	21	2,615	0.80%
2021/11/05	16	27.88	3	27.92	27.90	13	2,633	0.49%
2021/11/04	2	27.90	8	27.96	27.85	-6	2,645	-0.23%
2021/11/03	0	0.00	8	27.36	27.50	-8	2,682	-0.30%
2021/11/02	1	27.25	0	0.00	27.25	1	2,696	0.04%
2021/10/29	35	27.76	1	27.60	27.40	34	2,719	1.25%
2021/10/28	7	27.99	1	27.90	28.10	6	2,735	0.22%
2021/10/27	4	27.90	14	28.01	28.65	-10	2,639	-0.38%
2021/10/26	1	26.15	0	0.00	26.15	1	2,335	0.04%
2021/10/21	1	25.30	0	0.00	25.95	1	2,475	0.04%
2021/10/20	5	25.34	0	0.00	25.35	5	2,533	0.20%
2021/10/15	15	25.62	0	0.00	25.45	15	2,990	0.50%
2021/10/14	1	25.60	0	0.00	25.60	1	3,030	0.03%
2021/10/13	0	0.00	2	25.75	25.80	-2	3,067	-0.07%
2021/10/12	1	25.80	5	26.00	25.70	-4	3,137	-0.13%
2021/10/07	1	26.05	2	26.10	26.15	-1	3,304	-0.03%
2021/10/06	4	25.60	0	0.00	25.45	4	3,409	0.12%
2021/10/05	0	0.00	2	25.75	25.75	-2	3,701	-0.05%
2021/10/04	0	0.00	1	25.55	25.35	-1	3,833	-0.03%
2021/09/30	1	26.80	0	0.00	26.85	1	3,853	0.03%
2021/09/28	0	0.00	1	26.10	26.10	-1	3,897	-0.03%
2021/09/27	1	26.20	0	0.00	26.20	1	3,969	0.03%
2021/09/24	5	26.20	0	0.00	26.20	5	4,278	0.12%
2021/09/23	4	25.65	1	26.35	26.35	3	4,324	0.07%
2021/09/22	1	25.50	3	25.70	25.50	-2	4,368	-0.05%
2021/09/15	3	25.47	0	0.00	25.35	3	4,742	0.06%
2021/09/13	9	25.41	0	0.00	25.55	9	4,779	0.19%
2021/09/08	7	24.94	0	0.00	24.65	7	4,840	0.14%
2021/09/07	3	25.30	0	0.00	25.25	3	4,839	0.06%
2021/09/01	5	26.45	5	26.40	26.65	0	4,887	0.00%
2021/08/27	2	26.35	6	26.30	26.30	-4	4,888	-0.08%
2021/08/26	3	26.30	0	0.00	26.15	3	4,865	0.06%
2021/08/17	1	26.00	0	0.00	25.85	1	4,862	0.02%
2021/08/16	5	26.00	0	0.00	26.15	5	4,841	0.10%
2021/08/13	17	26.87	0	0.00	26.80	17	4,820	0.35%
2021/08/12	1	27.70	0	0.00	27.65	1	4,811	0.02%
2021/08/11	3	27.62	0	0.00	27.75	3	4,834	0.06%
2021/08/10	4	28.34	0	0.00	27.65	4	4,856	0.08%
2021/08/09	38	28.83	0	0.00	28.40	38	4,896	0.78%
2021/08/06	33	30.09	0	0.00	30.15	33	4,847	0.68%
2021/08/05	33	30.50	1	30.55	29.85	32	4,892	0.65%
2021/08/04	31	31.15	0	0.00	30.55	31	4,982	0.62%
2021/08/03	1	32.75	127.7	32.85	32.85	-126.7	4,997	-2.54%	大賣/鉅額交易
2021/07/30	5	33.05	1	33.35	32.80	4	4,976	0.08%
2021/07/28	0	0.00	0.1	33.23	33.60	-0.1	4,943	0.00%
2021/07/27	0	0.00	10.3	34.50	34.15	-10.3	4,973	-0.21%
2021/07/23	17	34.90	5	34.55	34.60	12	5,000	0.24%
2021/07/22	1	32.95	0	0.00	33.70	1	4,766	0.02%
2021/07/21	2	32.55	7	32.73	32.30	-5	4,734	-0.11%
2021/07/20	2	33.25	11	33.46	33.10	-9	4,720	-0.19%
2021/07/19	1	34.25	25	34.05	33.80	-24	4,716	-0.51%
2021/07/16	10	34.15	4	34.41	34.30	6	4,840	0.12%
2021/07/15	15	34.37	2	33.95	33.95	13	4,860	0.27%
2021/07/14	1	34.30	11	34.17	34.30	-10	4,878	-0.20%
2021/07/13	15	33.80	0	0.00	33.40	15	4,912	0.31%
2021/07/12	15.1	34.58	34	34.29	34.35	-18.9	5,099	-0.37%
2021/07/08	20	33.15	11	32.94	33.10	9	5,134	0.18%
2021/07/07	19	32.85	0	0.00	32.95	19	5,359	0.35%
2021/07/05	0	0.00	20.1	32.88	33.00	-20.1	6,207	-0.32%
2021/07/02	20	32.82	22	32.77	32.80	-2	6,566	-0.03%
2021/07/01	26	33.33	12	33.85	33.25	14	6,693	0.21%
2021/06/29	0	0.00	63	32.34	32.50	-63	6,427	-0.98%
2021/06/28	28	32.64	20	33.08	33.20	8	6,428	0.12%
2021/06/25	8	31.75	40	31.79	31.85	-32	6,265	-0.51%
2021/06/23	40	30.82	0	0.00	30.90	40	6,476	0.62%
2021/06/22	5	30.50	0	0.00	30.25	5	6,495	0.08%
2021/06/21	1	30.10	23	30.10	30.15	-22	6,542	-0.34%
2021/06/18	11	30.84	0	0.00	30.65	11	6,620	0.17%
2021/06/17	0	0.00	27	30.79	30.80	-27	6,827	-0.40%
2021/06/16	33	30.72	0	0.00	30.60	33	7,005	0.47%
2021/06/15	0	0.00	20	30.74	30.85	-20	7,156	-0.28%
2021/06/10	29	30.76	6	30.75	30.85	23	7,261	0.32%
2021/06/09	0	0.00	1	30.20	30.00	-1	7,241	-0.01%
2021/06/08	0	0.00	3	30.02	29.95	-3	7,311	-0.04%
2021/06/07	4	29.84	0	0.00	29.85	4	7,561	0.05%
2021/06/04	0	0.00	12	29.97	29.95	-12	7,688	-0.16%
2021/06/03	4	30.30	2	30.30	30.20	2	7,766	0.03%
2021/06/01	0	0.00	1	30.30	30.25	-1	8,044	-0.01%
2021/05/27	0	0.00	11	29.20	29.35	-11	8,371	-0.13%
2021/05/26	3	29.30	0	0.00	29.30	3	8,487	0.04%
2021/05/25	1	29.00	2	29.30	29.00	-1	8,526	-0.01%
2021/05/20	0	0.00	1	29.00	28.40	-1	8,887	-0.01%
2021/05/18	0	0.00	2	27.12	28.60	-2	8,974	-0.02%
2021/05/14	0	0.00	15	28.07	27.90	-15	8,903	-0.17%
2021/05/13	0	28.15	0	0.00	27.60	0	8,870	0.00%
2021/05/12	2.1	28.02	0	0.00	28.15	2.1	8,810	0.02%
2021/05/11	4	30.91	5	31.60	30.70	-1	8,661	-0.01%
2021/05/10	1	32.15	0	0.00	32.20	1	8,595	0.01%
2021/05/07	59	32.18	5	32.48	32.80	54	8,598	0.63%
2021/05/06	0	0.00	10	31.27	31.55	-10	8,552	-0.12%
2021/05/05	4	32.00	0	0.00	31.50	4	8,546	0.05%
2021/05/04	7	31.91	0	0.00	31.95	7	8,551	0.08%
2021/05/03	12	33.76	4	33.43	33.10	8	8,504	0.09%
2021/04/29	0	0.00	3	34.50	34.55	-3	8,434	-0.04%
2021/04/28	3	35.00	15	35.32	34.90	-12	8,421	-0.14%
2021/04/27	4	34.69	13	34.61	34.70	-9	8,426	-0.11%
2021/04/26	6	34.99	3	35.12	35.00	3	8,465	0.04%
2021/04/23	0	0.00	1	34.90	34.70	-1	8,461	-0.01%
2021/04/22	3	34.80	1	35.50	34.35	2	8,508	0.02%
2021/04/21	3	35.22	0	0.00	35.15	3	8,401	0.04%
2021/04/20	10	35.54	10	35.44	35.50	0	8,360	0.00%
2021/04/19	7	36.01	16	35.83	35.80	-9	8,381	-0.11%
2021/04/16	46	36.10	19	36.48	36.40	27	8,271	0.33%
2021/04/15	12	35.80	30	35.60	35.50	-18	8,043	-0.22%
2021/04/14	16	34.92	18	34.69	34.95	-2	7,935	-0.03%
2021/04/13	12	35.75	10	35.68	35.35	2	8,112	0.02%
2021/04/12	13	36.45	5	36.45	36.30	8	8,481	0.09%
2021/04/09	8	35.66	8	35.23	35.75	0	8,026	0.00%
2021/04/08	21	34.84	5.1	34.99	34.75	15.9	7,714	0.21%
2021/04/07	5	33.00	1	33.60	33.50	4	7,415	0.05%
2021/04/06	2	32.60	0	0.00	32.70	2	7,471	0.03%
2021/04/01	0	0.00	1	32.45	32.50	-1	7,490	-0.01%
2021/03/31	1	31.95	0	0.00	32.15	1	7,466	0.01%
2021/03/30	12	32.15	1	32.35	32.15	11	7,427	0.15%
2021/03/26	4	32.59	0	0.00	32.55	4	7,299	0.05%
2021/03/25	1	32.90	4	32.75	32.65	-3	7,110	-0.04%
2021/03/24	0	0.00	2	32.75	32.90	-2	7,130	-0.03%
2021/03/23	2.3	32.61	34	32.34	32.50	-31.7	7,143	-0.44%
2021/03/22	65	33.41	134	33.46	33.10	-69	7,072	-0.98%	大賣/
2021/03/19	107	32.49	1	33.05	33.10	106	6,919	1.53%	大買/鉅額交易
2021/03/18	5	32.22	10	32.24	32.30	-5	6,776	-0.07%
2021/03/17	0	0.00	9	31.81	31.75	-9	6,814	-0.13%
2021/03/16	0	0.00	10	31.70	31.45	-10	6,874	-0.15%
2021/03/15	0	0.00	7	31.52	31.55	-7	6,885	-0.10%
2021/03/12	10	31.65	0	0.00	31.85	10	6,983	0.14%
2021/03/11	0	0.00	12	31.81	32.00	-12	7,013	-0.17%
2021/03/10	3	31.50	0	0.00	31.50	3	6,863	0.04%
2021/03/09	11	30.35	1	30.35	31.15	10	6,879	0.15%
2021/03/08	71	31.68	72	31.42	30.95	-1	6,870	-0.01%
2021/03/05	5	31.20	4	31.35	31.20	1	6,740	0.01%
2021/03/03	0	0.00	1	30.90	30.90	-1	6,724	-0.01%
2021/03/02	31	31.65	10	31.27	30.80	21	6,706	0.31%
2021/02/26	8	30.91	10	31.05	31.00	-2	6,577	-0.03%
2021/02/25	10	30.74	0	30.55	30.60	10	6,565	0.15%
2021/02/24	6	30.80	11	30.55	30.55	-5	6,625	-0.08%
2021/02/23	2	31.30	20	30.90	31.00	-18	6,618	-0.27%
2021/02/22	3	30.58	26	30.77	30.75	-23	6,583	-0.35%
2021/02/19	5	29.70	0	0.00	30.05	5	6,855	0.07%
2021/02/17	0	0.00	1	28.80	28.85	-1	7,301	-0.01%
2021/02/05	2	28.25	0	28.50	28.05	2	7,608	0.03%
2021/01/25	1	27.50	1	27.90	28.10	0	10,818	0.00%
2021/01/22	5	28.05	0	0.00	28.05	5	10,897	0.05%
2021/01/21	6.1	28.49	0	0.00	27.90	6.1	10,893	0.06%
2021/01/20	11	28.32	0	0.00	28.30	11	10,967	0.10%
2021/01/19	0.1	29.20	1	29.65	29.30	-0.9	10,903	-0.01%
2021/01/18	0.1	28.80	0	0.00	28.95	0.1	10,850	0.00%
2021/01/15	1	29.10	0	0.00	29.05	1	10,821	0.01%
2021/01/14	10	30.00	10	29.70	30.00	0	10,774	0.00%
2021/01/13	0.1	29.60	0	0.00	29.60	0.1	10,786	0.00%
2021/01/12	30.1	29.68	1	29.70	29.50	29.1	10,775	0.27%
2021/01/11	2	30.15	0	0.00	30.15	2	10,733	0.02%
2021/01/08	14.2	30.13	1	30.00	30.15	13.2	10,704	0.12%
2021/01/07	0	0.00	14	30.39	30.25	-14	10,648	-0.13%
2021/01/06	77	31.17	34	30.93	30.55	43	10,586	0.41%
2021/01/05	4	32.23	9	31.72	32.50	-5	10,188	-0.05%
2021/01/04	6	31.07	0	0.00	30.70	6	9,599	0.06%
2020/12/31	0	0.00	20	30.40	30.45	-20	9,604	-0.21%
2020/12/30	31	31.13	15	30.60	30.55	16	9,554	0.17%
2020/12/29	7	30.88	0.4	30.80	30.85	6.7	9,462	0.07%
2020/12/24	3	29.35	0	0.00	29.35	3	9,071	0.03%
2020/12/17	0	0.00	6	29.00	29.40	-6	9,124	-0.07%
2020/12/16	2	29.00	0	0.00	28.95	2	9,109	0.02%
2020/12/15	1	28.85	0	0.00	28.70	1	9,413	0.01%
2020/12/14	1	29.00	1	29.40	29.40	0	9,393	0.00%
2020/12/11	3	29.05	6	30.00	29.25	-3	9,501	-0.03%
2020/12/10	4	30.35	1	30.60	30.10	3	9,310	0.03%
2020/12/09	1	30.55	2	30.60	30.55	-1	9,190	-0.01%
2020/12/08	2	30.60	18	30.82	30.50	-16	9,173	-0.17%
2020/12/07	11	30.64	1	30.80	30.60	10	9,050	0.11%
2020/12/04	0.4	30.50	2	30.45	30.50	-1.7	9,006	-0.02%
2020/12/03	7	30.18	19	30.67	30.35	-12	8,973	-0.13%
2020/12/02	3	30.25	8	30.08	30.10	-5	8,881	-0.06%
2020/12/01	1	30.40	8	30.04	30.40	-7	8,891	-0.08%
2020/11/30	7	30.28	0	0.00	30.20	7	8,914	0.08%
2020/11/27	3	30.20	0	0.00	30.15	3	8,957	0.03%
2020/11/26	10	29.95	0	0.00	29.95	10	8,987	0.11%
2020/11/25	19	29.83	1	29.65	29.90	18	9,000	0.20%
2020/11/24	0	0.00	1	30.10	29.80	-1	8,959	-0.01%
2020/11/23	2	30.18	0	0.00	30.20	2	8,953	0.02%
2020/11/20	1	30.30	2	30.15	30.10	-1	8,909	-0.01%
2020/11/19	7	30.09	12	30.08	29.95	-5	8,962	-0.06%
2020/11/18	17	30.63	18	30.80	30.50	-1	9,001	-0.01%
2020/11/17	1	30.70	14	30.69	30.65	-13	9,020	-0.14%
2020/11/16	4	30.51	6	30.73	30.85	-2	9,131	-0.02%
2020/11/13	18	30.09	48	29.66	30.25	-30	8,925	-0.34%
2020/11/12	4	29.70	0	0.00	28.95	4	8,660	0.05%
2020/11/11	1	28.75	3	29.23	29.65	-2	8,567	-0.02%
2020/11/10	8	29.07	11	29.24	29.05	-3	8,443	-0.04%
2020/11/09	4	29.35	1	29.35	29.30	3	8,492	0.04%
2020/11/06	6	29.33	5	29.00	29.00	1	8,475	0.01%
2020/11/05	0	0.00	1	28.55	28.50	-1	8,567	-0.01%
2020/11/04	12	29.01	3	28.60	28.85	9	8,474	0.11%
2020/11/03	84	30.26	59	29.65	29.20	25	8,350	0.30%
2020/11/02	17	30.28	9	30.34	30.50	8	7,719	0.10%
2020/10/30	0	0.00	11	28.00	27.75	-11	6,659	-0.17%
2020/10/29	2	27.25	5	27.25	27.60	-3	6,636	-0.05%
2020/10/28	7	28.01	6	27.84	27.55	1	6,670	0.01%
2020/10/27	0	0.00	18	27.56	27.80	-18	6,553	-0.27%
2020/10/26	0	0.00	3	27.78	27.50	-3	6,536	-0.05%
2020/10/22	5	27.45	2	28.00	27.55	3	6,573	0.05%
2020/10/21	5	27.80	10	27.85	27.85	-5	6,609	-0.08%
2020/10/19	3	27.23	16	27.51	27.30	-13	6,562	-0.20%
2020/10/16	0	0.00	6	27.12	26.75	-6	6,554	-0.09%
2020/10/15	0	0.00	1	27.05	27.10	-1	6,582	-0.02%
2020/10/14	1	27.10	2	27.50	27.10	-1	6,646	-0.02%
2020/10/13	1	27.15	0	0.00	27.25	1	6,666	0.01%
2020/10/12	10	26.95	1	26.95	26.80	9	6,646	0.14%
2020/10/08	11	27.08	2	27.00	27.05	9	6,641	0.14%
2020/10/06	1	25.95	0	0.00	26.00	1	6,579	0.02%
2020/09/29	11	25.40	0	0.00	25.45	11	6,745	0.16%
2020/09/25	1	25.50	1	25.55	25.25	0	6,946	0.00%
2020/09/24	12	25.75	3	26.15	25.60	9	6,962	0.13%
2020/09/23	8	26.69	0	0.00	26.65	8	6,916	0.12%
2020/09/22	5	26.92	0	0.00	26.80	5	6,990	0.07%
2020/09/21	0	0.00	3	27.65	27.70	-3	7,069	-0.04%
2020/09/18	88	28.15	26	27.97	27.55	62	7,041	0.88%
2020/09/17	15	27.92	4	28.10	28.10	11	6,712	0.16%
2020/09/16	0	0.00	11	27.70	27.85	-11	6,659	-0.17%
2020/09/11	6	26.51	0	0.00	26.55	6	6,766	0.09%
2020/09/10	7	27.39	2	27.55	27.25	5	6,718	0.07%
2020/09/09	7	27.36	3	27.53	27.35	4	6,700	0.06%
2020/09/08	6	26.73	2	26.80	27.30	4	6,638	0.06%
2020/09/07	2	27.15	0	0.00	26.80	2	6,593	0.03%
2020/09/04	0	0.00	6	27.15	27.20	-6	6,566	-0.09%
2020/09/03	13	28.03	10	28.15	27.80	3	6,495	0.05%
2020/09/02	0	0.00	7	28.09	28.20	-7	6,405	-0.11%
2020/09/01	10	28.05	10	27.90	27.90	0	6,316	0.00%
2020/08/28	1	27.65	2	27.28	27.50	-1	6,174	-0.02%
2020/08/27	7	27.69	14	27.35	27.30	-7	6,148	-0.11%
2020/08/26	1	28.00	0	0.00	27.70	1	6,041	0.02%
2020/08/25	14	27.89	18	27.66	27.60	-4	5,980	-0.07%
2020/08/24	3	28.10	4	27.73	28.15	-1	5,854	-0.02%
2020/08/21	31	28.25	10	28.24	27.85	21	5,652	0.37%
2020/08/20	10	26.71	6	27.57	26.65	4	5,236	0.08%
2020/08/19	0	0.00	1	27.50	27.30	-1	4,917	-0.02%
2020/08/18	0	0.00	2	26.70	27.20	-2	4,736	-0.04%
2020/08/17	2	26.93	10	27.10	26.80	-8	4,657	-0.17%
2020/08/14	4	26.79	1	26.90	26.80	3	4,604	0.07%
2020/08/13	17	27.01	10	27.27	27.10	7	4,536	0.15%
2020/08/12	9	27.04	2	26.58	27.65	7	4,356	0.16%
2020/08/11	8	27.02	2	27.15	26.75	6	4,191	0.14%
2020/08/10	2	26.20	14	26.53	26.45	-12	3,949	-0.30%
2020/08/07	18	26.44	16	26.24	26.50	2	3,920	0.05%
2020/08/06	2	26.05	16	26.14	25.90	-14	3,811	-0.37%
2020/08/05	1	25.10	2	25.00	25.10	-1	3,491	-0.03%
2020/08/04	14	25.22	6	25.20	25.15	8	3,478	0.23%
2020/08/03	5	24.90	10	24.44	24.90	-5	3,466	-0.14%
2020/07/30	0	0.00	8	23.97	24.00	-8	3,441	-0.23%
2020/07/29	0	0.00	2	23.75	23.70	-2	3,488	-0.06%
2020/07/28	3	23.83	0	0.00	23.10	3	3,514	0.09%
2020/07/27	5	24.00	0	0.00	23.85	5	3,490	0.14%
2020/07/24	5	24.59	3	24.47	24.50	2	3,453	0.06%
2020/07/23	1	24.80	0	0.00	24.70	1	3,447	0.03%
2020/07/22	0	0.00	1	25.30	24.85	-1	3,440	-0.03%
2020/07/21	10	24.75	0	0.00	25.00	10	3,404	0.29%
2020/07/20	1	24.45	1	24.00	24.65	0	3,384	0.00%
2020/07/17	0	0.00	2	24.10	23.40	-2	3,312	-0.06%
2020/07/16	0	0.00	10	24.60	24.35	-10	3,282	-0.30%
2020/07/14	3	24.73	0	0.00	24.60	3	3,280	0.09%
2020/07/10	0	0.00	3	24.62	24.60	-3	3,289	-0.09%
2020/07/09	1	24.90	12	25.35	24.90	-11	3,389	-0.32%
2020/07/07	11	24.50	4	24.38	24.40	7	3,289	0.21%
2020/07/06	4	25.26	7	25.20	25.15	-3	3,215	-0.09%
2020/07/03	15	24.10	7	24.30	24.25	8	3,102	0.26%
2020/07/02	2	24.20	3	24.40	24.20	-1	3,054	-0.03%
2020/07/01	13	24.44	31	24.45	24.30	-18	3,012	-0.60%
2020/06/30	30	24.30	6	23.75	24.10	24	2,913	0.82%
2020/06/29	0	0.00	2.1	22.70	22.70	-2.1	2,777	-0.07%
2020/06/22	0	0.00	2	22.65	22.45	-2	2,797	-0.07%
2020/06/19	0	0.00	7	22.14	22.55	-7	2,808	-0.25%
2020/06/18	1	22.25	0	0.00	22.20	1	2,710	0.04%
2020/06/12	4	20.58	0	0.00	20.85	4	2,679	0.15%
2020/06/11	1	21.30	0	0.00	21.25	1	2,720	0.04%
2020/06/10	2	21.50	0	0.00	21.70	2	2,713	0.07%
2020/06/09	1	22.10	0	0.00	21.75	1	2,779	0.04%
2020/06/08	3	22.60	0	0.00	22.30	3	2,861	0.10%
2020/06/05	2	22.45	1	22.45	22.50	1	2,868	0.03%
2020/06/04	0	0.00	2	22.20	22.00	-2	2,865	-0.07%
2020/06/03	1	21.60	0	0.00	22.00	1	2,871	0.03%
2020/06/02	0	0.00	3	21.80	21.60	-3	2,840	-0.11%
2020/05/28	0	0.00	3	21.60	21.60	-3	2,841	-0.11%
2020/05/27	1	21.35	0	0.00	21.50	1	2,837	0.04%
2020/05/15	2	21.10	2	21.50	21.10	0	2,984	0.00%
2020/05/14	3	22.07	1	22.20	21.65	2	2,942	0.07%
2020/05/12	0	0.00	1	21.35	21.30	-1	2,845	-0.04%
2020/05/08	28	22.04	26	22.13	21.80	2	2,809	0.07%
2020/05/06	3	20.70	0	0.00	20.70	3	2,704	0.11%
2020/05/04	1	21.10	10	21.00	21.05	-9	2,673	-0.34%
2020/04/29	10	20.88	10	21.00	20.70	0	2,660	0.00%
2020/04/28	1	20.65	0	0.00	20.65	1	2,633	0.04%
2020/04/27	0	0.00	2	20.45	20.40	-2	2,677	-0.07%
2020/04/24	0	0.00	1	20.30	20.30	-1	2,674	-0.04%
2020/04/17	0	0.00	7	20.30	20.05	-7	2,785	-0.25%
2020/04/15	5	20.20	1	20.20	20.05	4	2,762	0.14%
2020/04/14	7	20.76	0	0.00	20.50	7	2,747	0.25%
2020/04/13	2	19.95	1	20.00	20.45	1	2,634	0.04%
2020/04/10	0	0.00	1	19.65	19.75	-1	2,617	-0.04%
2020/04/07	0	0.00	1	19.35	19.45	-1	2,639	-0.04%
2020/03/30	0	19.30	0	0.00	19.00	0	2,699	0.00%
2020/03/27	1	18.35	0	0.00	18.00	1	2,696	0.04%
2020/03/26	0	18.25	0	0.00	18.25	0	2,705	0.00%
2020/03/25	1	17.90	0	0.00	18.25	1	2,704	0.04%
2020/03/24	1	17.00	1	17.15	17.45	0	2,694	0.00%
2020/03/20	0	0.00	10	15.49	16.25	-10	2,913	-0.34%
2020/03/18	1	17.00	0	0.00	16.35	1	2,846	0.04%
2020/03/13	6	19.70	5	19.60	19.95	1	2,805	0.04%
2020/03/11	2	22.40	1	22.75	22.90	1	2,621	0.04%
2020/03/10	12	22.48	0	0.00	22.85	12	2,596	0.46%
2020/03/09	31	22.66	15	22.65	22.60	16	2,576	0.62%
2020/03/05	1	23.90	1	23.95	23.70	0	2,578	0.00%
2020/03/04	0	0.00	2	23.33	23.40	-2	2,586	-0.08%
2020/03/03	1	23.60	5	23.70	23.45	-4	2,586	-0.15%
2020/03/02	0	0.00	1	23.15	23.20	-1	2,598	-0.04%
2020/02/26	0	0.00	7	23.65	23.60	-7	2,581	-0.27%
2020/02/25	5	23.35	3	23.50	23.60	2	2,599	0.08%
2020/02/24	0	23.35	0	0.00	23.50	0	2,608	0.00%
2020/02/21	10	23.75	0	0.00	23.95	10	2,614	0.38%
2020/02/20	5	24.20	3	23.98	23.85	2	2,620	0.08%
2020/02/19	7	23.08	2	23.55	23.80	5	2,596	0.19%
2020/02/18	0	23.10	0	0.00	23.20	0	2,569	0.00%
2020/02/17	0	22.90	1	22.90	23.00	-1	2,572	-0.04%
2020/02/14	0	23.05	5	23.08	23.05	-5	2,578	-0.19%
2020/02/13	9	23.28	9	23.07	23.15	0	2,572	0.00%
2020/02/12	1	22.45	0	0.00	22.60	1	2,548	0.04%
2020/02/11	2	22.50	0	0.00	22.40	2	2,543	0.08%
2020/02/07	1	22.80	0	0.00	22.60	1	2,545	0.04%
2020/02/06	0	23.35	0	0.00	23.30	0	2,554	0.00%
2020/02/05	13	22.56	0	0.00	22.50	13	2,601	0.50%
2020/02/04	3	22.68	1	22.70	22.75	2	2,614	0.08%
2020/02/03	1	22.25	20	22.20	22.40	-19	2,640	-0.72%
2020/01/31	1	23.60	0	0.00	23.75	1	2,605	0.04%
2020/01/20	0	25.60	0	0.00	25.65	0	2,655	0.00%
2020/01/17	0	0.00	1	25.70	25.65	-1	2,651	-0.04%
2020/01/16	1	25.65	5	25.30	25.80	-4	2,635	-0.15%
2020/01/15	0	0.00	1	25.15	25.10	-1	2,593	-0.04%
2020/01/13	0	0.00	1	25.05	25.20	-1	2,573	-0.04%
2020/01/09	1	24.30	0	0.00	24.25	1	2,510	0.04%
2020/01/08	7	24.21	0	0.00	24.05	7	2,545	0.28%
2020/01/07	2	24.55	0	0.00	24.60	2	2,553	0.08%
2019/12/31	13	25.88	10	26.00	25.80	3	2,651	0.11%
2019/12/27	1	26.10	0	0.00	26.00	1	2,645	0.04%
2019/12/26	80	26.07	0	0.00	26.10	80	2,653	3.01%
2019/12/25	23	26.00	0	0.00	26.00	23	2,621	0.88%
2019/12/23	1	25.90	0	0.00	25.50	1	2,682	0.04%
2019/12/19	0	0.00	1	25.70	25.75	-1	2,690	-0.04%
2019/12/17	130	26.05	2	25.38	26.00	128	2,712	4.72%	大買/鉅額交易
2019/12/16	0	0.00	2	24.60	25.20	-2	2,542	-0.08%
2019/12/11	1	24.95	0	0.00	24.85	1	2,554	0.04%
2019/12/03	1	25.00	0	0.00	25.10	1	2,740	0.04%
2019/12/02	0	0.00	10	25.05	25.30	-10	2,755	-0.36%
2019/11/29	0	0.00	11	25.35	25.10	-11	2,781	-0.40%
2019/11/28	0	0.00	1	25.30	25.35	-1	2,818	-0.04%
2019/11/27	0	0.00	2	25.43	25.50	-2	2,859	-0.07%
2019/11/21	0	0.00	20	25.20	25.25	-20	3,095	-0.65%
2019/11/20	0	0.00	2	25.10	25.15	-2	3,114	-0.06%
2019/11/19	0	0.00	11	25.02	24.95	-11	3,187	-0.35%
2019/11/18	11	24.87	6	24.83	25.10	5	3,234	0.15%
2019/11/15	0	0.00	4	24.35	24.30	-4	3,262	-0.12%
2019/11/13	0	0.00	2	24.10	24.25	-2	3,420	-0.06%
2019/11/11	2	23.85	1	23.90	23.75	1	3,777	0.03%
2019/11/07	0	0.00	5	24.25	24.10	-5	4,042	-0.12%
2019/11/05	1	24.50	0	0.00	24.65	1	4,378	0.02%
2019/11/04	2	24.80	3	24.55	24.85	-1	4,522	-0.02%
2019/10/31	21	23.81	0	0.00	23.80	21	4,603	0.46%
2019/10/29	4	24.43	26	24.10	24.15	-22	4,688	-0.47%
2019/10/28	3	24.82	8	24.65	24.70	-5	4,713	-0.11%
2019/10/24	1	25.15	0	0.00	25.20	1	4,740	0.02%
2019/10/23	1	25.35	0	0.00	25.10	1	5,075	0.02%
2019/10/22	0	0.00	1	25.50	25.35	-1	5,113	-0.02%
2019/10/21	3	25.08	0	0.00	25.50	3	5,190	0.06%
2019/10/18	1	25.40	0	0.00	25.30	1	5,302	0.02%
2019/10/16	0	0.00	11	25.11	25.15	-11	5,375	-0.20%
2019/10/15	1	24.85	1	25.10	24.70	0	5,431	0.00%
2019/10/14	12	24.74	1	24.60	24.95	11	5,453	0.20%
2019/10/08	3	25.82	1	25.85	25.80	2	5,413	0.04%
2019/10/07	1	26.00	0	0.00	26.00	1	5,466	0.02%
2019/10/03	1	26.40	0	0.00	26.40	1	5,908	0.02%
2019/09/27	1	26.50	0	0.00	26.25	1	5,875	0.02%
2019/09/26	3	26.85	0	0.00	26.75	3	5,850	0.05%
2019/09/24	30	26.84	0	0.00	26.90	30	5,796	0.52%
2019/09/23	1	26.85	0	0.00	26.80	1	5,827	0.02%
2019/09/19	0	0.00	2	26.75	26.60	-2	5,924	-0.03%
2019/09/18	1	26.65	0	0.00	26.65	1	5,998	0.02%
2019/09/16	12	26.72	1	26.70	26.55	11	6,108	0.18%
2019/09/12	3	27.10	0	0.00	27.05	3	6,061	0.05%
2019/09/11	5	27.03	0	0.00	27.20	5	6,057	0.08%
2019/09/10	3	27.27	0	0.00	27.25	3	6,013	0.05%
2019/09/05	0	0.00	2	28.55	28.55	-2	5,869	-0.03%
2019/08/30	10	28.19	1	27.95	28.00	9	5,760	0.16%
2019/08/28	2	28.50	2	28.05	27.60	0	5,675	0.00%
2019/08/26	1	26.80	0	0.00	26.85	1	5,536	0.02%
2019/08/22	0	0.00	21	28.59	28.45	-21	5,445	-0.39%
2019/08/21	1	28.20	21	28.15	28.25	-20	5,355	-0.37%
2019/08/19	0	0.00	2	28.98	28.85	-2	5,210	-0.04%
2019/08/16	0	0.00	1	28.90	28.65	-1	5,170	-0.02%
2019/08/15	22	28.81	4	28.86	28.75	18	5,126	0.35%
2019/08/14	26	29.00	6	28.67	28.95	20	5,035	0.40%
2019/08/13	4	28.21	11	28.04	27.75	-7	4,835	-0.14%
2019/08/12	24	28.83	6	29.23	28.75	18	4,774	0.38%
2019/08/08	3	28.27	25	28.56	28.45	-22	4,616	-0.48%
2019/08/07	21	28.24	16	28.76	28.05	5	4,537	0.11%
2019/08/06	8	28.21	12	27.89	28.30	-4	4,373	-0.09%
2019/08/05	12	27.44	3	27.60	27.40	9	4,279	0.21%
2019/08/02	1	27.20	4	27.13	27.15	-3	4,223	-0.07%
2019/08/01	0	0.00	3	27.43	27.70	-3	4,257	-0.07%
2019/07/31	0	0.00	2.1	26.95	27.05	-2.1	4,261	-0.05%
2019/07/30	2	26.75	4	26.94	26.45	-2	4,274	-0.05%
2019/07/29	4	27.45	2	27.20	27.20	2	4,277	0.05%
2019/07/26	2	27.25	5.8	27.34	27.40	-3.8	4,281	-0.09%
2019/07/25	13	27.75	31	27.83	27.60	-18	4,335	-0.42%
2019/07/24	2	26.80	5	26.97	27.20	-3	4,229	-0.07%
2019/07/23	5	26.80	4	26.98	26.85	1	4,220	0.02%
2019/07/22	6	26.98	1	27.05	26.85	5	4,182	0.12%
2019/07/17	0	0.00	13	26.49	26.80	-13	4,239	-0.31%
2019/07/16	0	0.00	10	26.20	26.15	-10	4,296	-0.23%
2019/07/15	0	0.00	1	26.30	26.15	-1	4,274	-0.02%
2019/07/11	0	0.00	1	25.50	25.70	-1	4,226	-0.02%
2019/07/10	19	26.37	2	27.05	25.60	17	4,243	0.40%
2019/07/08	0	0.00	1	25.40	25.75	-1	3,902	-0.03%
2019/07/02	0	0.00	1	25.45	25.70	-1	4,028	-0.02%
2019/07/01	0	0.00	3	25.53	25.45	-3	4,028	-0.07%
2019/06/28	0	0.00	1	25.25	25.05	-1	4,038	-0.02%
2019/06/27	1	26.15	0	0.00	25.25	1	4,034	0.02%
2019/06/26	0	0.00	5	25.60	25.70	-5	3,911	-0.13%
2019/06/25	8	25.49	6	25.64	25.35	2	3,926	0.05%
2019/06/24	7	24.45	59	25.24	25.30	-52	3,877	-1.34%
2019/06/21	0	0.00	8	24.54	24.50	-8	3,881	-0.21%
2019/06/20	5	24.20	1	24.30	24.20	4	3,937	0.10%
2019/06/18	1	23.50	0	0.00	23.55	1	4,303	0.02%
2019/06/17	0	0.00	2	23.95	23.85	-2	4,349	-0.05%
2019/06/14	5	23.85	10	23.85	23.80	-5	4,476	-0.11%
2019/06/11	1	23.65	1	23.90	24.00	0	4,791	0.00%
2019/06/10	1	23.40	1	23.25	23.50	0	4,787	0.00%
2019/06/06	0	0.00	1	22.90	23.05	-1	4,814	-0.02%
2019/05/31	1	23.10	0	0.00	23.45	1	5,027	0.02%
2019/05/29	3	22.72	0	0.00	22.60	3	5,109	0.06%
2019/05/23	15	23.63	15	23.87	23.30	0	5,218	0.00%
2019/05/22	0	0.00	1	24.25	24.15	-1	5,200	-0.02%
2019/05/16	4	24.60	0	0.00	24.30	4	5,180	0.08%
2019/05/15	10	24.90	0	0.00	25.05	10	5,164	0.19%
2019/05/14	0	0.00	10	24.00	24.80	-10	5,107	-0.20%
2019/05/13	0	0.00	1	24.80	24.55	-1	5,084	-0.02%
2019/05/10	26	23.80	0	0.00	24.10	26	5,034	0.52%
2019/05/09	40	24.40	0	0.00	24.20	40	4,995	0.80%
2019/05/08	12	25.30	0	0.00	25.35	12	4,909	0.24%
2019/05/07	0	0.00	14	25.82	25.70	-14	4,836	-0.29%
2019/05/03	0	0.00	2	26.20	26.40	-2	4,701	-0.04%
2019/05/02	0	0.00	5	26.15	26.25	-5	4,671	-0.11%
2019/04/30	2	25.80	9	25.69	26.00	-7	4,622	-0.15%
2019/04/29	0	0.00	4	25.40	25.00	-4	4,407	-0.09%
2019/04/26	4	25.03	3	25.12	25.35	1	4,409	0.02%
2019/04/25	0	0.00	2	25.60	25.15	-2	4,519	-0.04%
2019/04/24	10	25.30	0	0.00	25.45	10	4,551	0.22%
2019/04/23	4	25.10	0	0.00	25.20	4	4,545	0.09%
2019/04/22	1	25.05	37	25.01	25.10	-36	4,548	-0.79%
2019/04/16	3	24.60	8	24.77	24.50	-5	4,820	-0.10%
2019/04/15	3	24.65	0	0.00	24.65	3	4,989	0.06%
2019/04/11	1	23.70	0	0.00	23.70	1	4,911	0.02%
2019/04/10	5	24.05	0	0.00	24.10	5	4,887	0.10%
2019/04/08	1	23.70	10	23.76	23.75	-9	4,839	-0.19%
2019/04/03	3	23.40	0	0.00	23.50	3	4,805	0.06%
2019/04/02	2	23.45	1	23.70	23.40	1	4,795	0.02%
2019/03/29	3	23.10	0	0.00	23.00	3	4,726	0.06%
2019/03/28	4	23.19	3	22.95	22.90	1	4,701	0.02%
2019/03/27	1	23.75	2	23.70	23.50	-1	4,650	-0.02%
2019/03/26	26	23.48	5	23.30	23.40	21	4,622	0.45%
2019/03/25	25	23.88	1	23.90	23.75	24	4,553	0.53%
2019/03/22	5	25.02	0	0.00	24.85	5	4,557	0.11%
2019/03/21	2	26.70	2	26.35	26.10	0	4,316	0.00%
2019/03/20	1	25.70	0	0.00	26.05	1	4,214	0.02%
2019/03/19	11	26.32	4	26.05	26.10	7	4,218	0.17%
2019/03/18	5	26.23	6	26.20	26.50	-1	4,208	-0.02%
2019/03/15	5	25.25	0	0.00	25.15	5	4,001	0.12%
2019/03/14	10	25.85	5	25.62	25.35	5	3,996	0.13%
2019/03/13	0	0.00	14	25.15	25.35	-14	3,949	-0.35%
2019/03/07	4	25.61	0	0.00	25.10	4	4,007	0.10%
2019/03/06	0	0.00	6	25.70	25.70	-6	3,941	-0.15%
2019/03/05	13	25.12	0	0.00	24.85	13	3,870	0.34%
2019/03/04	2	24.90	11	25.01	25.00	-9	3,847	-0.23%
2019/02/27	0	0.00	1	24.25	24.55	-1	3,807	-0.03%
2019/02/26	8	24.77	9	24.56	24.50	-1	3,815	-0.03%
2019/02/25	1	25.05	2	25.03	24.95	-1	3,835	-0.03%
2019/02/22	0	0.00	5	24.82	24.90	-5	3,808	-0.13%
2019/02/21	16	24.86	13	24.78	24.80	3	3,830	0.08%
2019/02/20	0	0.00	3	24.50	24.50	-3	3,817	-0.08%
2019/02/19	5	24.61	0	0.00	24.70	5	3,789	0.13%
2019/02/15	2	24.60	0	0.00	24.80	2	3,812	0.05%
2019/02/12	2	24.95	0	0.00	24.90	2	3,803	0.05%
2019/02/11	4	24.73	30	24.92	24.90	-26	3,795	-0.69%
2019/01/30	5	24.70	0	0.00	24.60	5	3,776	0.13%
2019/01/28	13	24.94	14	24.93	24.90	-1	3,750	-0.03%
2019/01/25	0	0.00	2	25.00	24.65	-2	3,756	-0.05%
2019/01/22	10	25.11	24	25.05	25.05	-14	3,719	-0.38%
2019/01/21	5	25.20	2	25.20	25.35	3	3,653	0.08%
2019/01/18	0	0.00	3	25.20	25.30	-3	3,642	-0.08%
2019/01/17	5	25.50	5	25.20	25.30	0	3,618	0.00%
2019/01/16	22	26.07	3	26.00	26.10	19	3,458	0.55%
2019/01/15	0	0.00	2	25.40	25.05	-2	3,279	-0.06%
2019/01/14	0	0.00	20	24.70	24.85	-20	3,222	-0.62%
2019/01/11	15	25.34	0	0.00	25.10	15	3,158	0.47%
2019/01/10	10	25.70	1	25.45	25.75	9	3,087	0.29%
2019/01/09	2	25.35	5	25.90	25.50	-3	3,015	-0.10%
2019/01/08	10	25.25	4	25.08	25.45	6	2,864	0.21%
2019/01/07	0	0.00	13	24.28	24.50	-13	2,643	-0.49%
2019/01/03	0	0.00	12	23.06	22.75	-12	2,429	-0.49%
2019/01/02	8	23.18	10	23.00	23.00	-2	2,447	-0.08%
2018/12/28	0	0.00	2	22.70	22.95	-2	2,429	-0.08%
2018/12/26	5	22.70	3	22.35	22.25	2	2,410	0.08%
2018/12/24	4	23.01	3	23.00	23.05	1	2,406	0.04%
2018/12/21	3	21.85	3	22.30	22.50	0	2,488	0.00%
2018/12/20	1	22.30	0	0.00	22.30	1	2,499	0.04%
2018/12/19	6	22.89	5	22.65	22.70	1	2,485	0.04%
2018/12/18	25	22.84	7	22.71	22.75	18	2,476	0.73%
2018/12/17	8	23.71	0	0.00	23.00	8	2,441	0.33%
2018/12/13	5	23.19	32	23.38	23.05	-27	2,299	-1.17%
2018/12/12	13	23.00	12	22.94	23.00	1	2,257	0.04%
2018/12/11	20	22.81	21	22.99	22.80	-1	2,201	-0.05%
2018/12/10	1	21.65	3	21.78	21.55	-2	2,095	-0.10%
2018/12/05	0	0.00	2	22.15	22.25	-2	2,033	-0.10%
2018/12/04	1	23.00	1	22.45	22.45	0	2,034	0.00%
2018/12/03	1	22.10	1	22.10	22.10	0	1,968	0.00%
2018/11/30	0	0.00	1	21.80	21.60	-1	1,946	-0.05%
2018/11/29	0	0.00	3	21.62	21.45	-3	1,929	-0.16%
2018/11/28	4	21.44	0	0.00	21.45	4	1,902	0.21%
2018/11/27	2	20.80	0	0.00	20.95	2	1,876	0.11%
2018/11/22	2	21.38	72	21.60	20.80	-70	1,808	-3.87%
2018/11/21	3	20.95	32	20.92	21.00	-29	1,804	-1.61%
2018/11/20	6	20.67	0	0.00	20.75	6	1,819	0.33%
2018/11/16	2	19.90	0	0.00	20.05	2	1,765	0.11%
2018/11/15	1	20.15	1	19.90	19.90	0	1,753	0.00%
2018/11/14	0	0.00	1.6	19.65	19.85	-1.6	1,708	-0.10%
2018/11/05	0	0.00	6	19.04	19.00	-6	2,079	-0.29%
2018/11/02	1	19.05	0	0.00	18.95	1	2,120	0.05%
2018/10/31	0	0.00	1	18.25	18.30	-1	2,151	-0.05%
2018/10/30	1	17.60	1	17.40	17.80	0	2,173	0.00%
2018/10/25	2	17.18	0	0.00	17.15	2	2,460	0.08%
2018/10/24	3	18.70	3	18.33	18.40	0	2,454	0.00%
2018/10/23	1	18.50	0	0.00	18.45	1	2,473	0.04%
2018/10/11	5.2	18.11	0	0.00	18.00	5.2	3,116	0.17%
2018/10/09	2	20.20	1	20.55	20.00	1	3,134	0.03%
2018/10/05	39.2	20.83	2	20.90	20.65	37.2	3,690	1.01%
2018/10/02	0	0.00	4	22.80	22.50	-4	3,818	-0.10%
2018/09/28	2	23.10	1	23.25	23.30	1	3,882	0.03%
2018/09/27	2	22.50	5	22.70	22.90	-3	3,888	-0.08%
2018/09/25	2	22.13	13	22.16	22.30	-11	4,258	-0.26%
2018/09/19	0	0.00	8	22.20	22.25	-8	4,400	-0.18%
2018/09/14	0	0.00	1	22.10	22.15	-1	4,472	-0.02%
2018/09/13	0	0.00	4	21.50	21.55	-4	4,511	-0.09%
2018/09/10	1	21.00	0	0.00	20.90	1	4,725	0.02%
2018/09/07	1	21.60	0	0.00	21.60	1	4,720	0.02%
2018/09/06	2	22.40	0	0.00	22.25	2	4,733	0.04%
2018/09/05	0	0.00	1	22.70	22.70	-1	4,783	-0.02%
2018/08/30	1	23.10	0	0.00	22.90	1	5,186	0.02%
2018/08/28	3	23.00	0	0.00	22.95	3	5,366	0.06%
2018/08/27	0	0.00	1	22.80	23.00	-1	5,638	-0.02%
2018/08/24	1	21.75	0	0.00	21.80	1	5,787	0.02%
2018/08/23	0	0.00	3	22.15	22.15	-3	5,848	-0.05%
2018/08/22	1	21.90	1	22.05	21.85	0	5,857	0.00%
2018/08/16	1	21.85	505	21.86	22.00	-504	5,863	-8.60%	大賣/鉅額交易
2018/08/15	18	22.25	1	22.45	22.20	17	5,832	0.29%
2018/08/13	13.2	23.60	23	24.00	23.60	-9.8	5,750	-0.17%
2018/08/10	2	26.25	0	0.00	26.15	2	5,663	0.04%
2018/08/09	2	26.15	0	0.00	26.05	2	5,778	0.03%
2018/08/08	2	26.65	2	26.65	26.55	0	5,753	0.00%
2018/08/07	5	26.90	0	0.00	26.85	5	5,736	0.09%
2018/08/06	2	27.05	0	0.00	27.15	2	5,724	0.03%
2018/08/03	10	27.50	2	27.60	27.35	8	5,726	0.14%
2018/08/01	0	0.00	1	26.90	26.80	-1	5,461	-0.02%
2018/07/31	0	0.00	1	26.90	26.90	-1	5,450	-0.02%
2018/07/30	0	0.00	1	27.00	26.90	-1	5,434	-0.02%
2018/07/27	1	26.75	0	0.00	27.25	1	5,423	0.02%
2018/07/25	2	26.58	0	0.00	26.60	2	5,360	0.04%
2018/07/24	1	26.90	0	0.00	26.95	1	5,343	0.02%
2018/07/23	0	0.00	6	26.79	26.55	-6	5,329	-0.11%
2018/07/20	0	0.00	4	27.16	27.05	-4	5,289	-0.08%
2018/07/19	10	27.50	4	27.51	27.45	6	5,251	0.11%
2018/07/18	9	28.38	11	28.41	27.90	-2	5,190	-0.04%
2018/07/17	2	27.55	0	0.00	27.50	2	4,869	0.04%
2018/07/16	21	27.75	1	27.80	28.00	20	4,833	0.41%
2018/07/13	15	28.43	25	28.35	28.45	-10	4,685	-0.21%
2018/07/12	4	27.98	0	0.00	27.80	4	4,325	0.09%
2018/07/11	0	0.00	1	28.00	27.50	-1	4,306	-0.02%
2018/07/10	1	27.90	0	0.00	27.90	1	4,296	0.02%
2018/07/09	2	27.20	1	27.40	27.20	1	4,301	0.02%
2018/07/06	1	26.65	2	26.30	27.05	-1	4,281	-0.02%
2018/07/05	7	27.31	0	0.00	27.00	7	4,321	0.16%
2018/07/04	6	27.61	8	27.79	27.90	-2	4,324	-0.05%
2018/07/03	0	0.00	1	27.25	27.15	-1	4,011	-0.02%
2018/07/02	3	27.02	2	26.90	26.85	1	4,016	0.02%
2018/06/29	4	27.30	4	27.38	27.25	0	3,991	0.00%
2018/06/28	0	0.00	1	26.45	26.25	-1	3,914	-0.03%
2018/06/27	1	26.35	0	0.00	26.10	1	3,951	0.03%
2018/06/26	1	26.10	4	26.31	26.20	-3	3,973	-0.08%
2018/06/25	3	26.80	1	26.80	26.70	2	3,974	0.05%
2018/06/22	4	27.39	2	27.40	27.15	2	4,015	0.05%
2018/06/21	6	27.98	2	27.75	27.95	4	3,998	0.10%
2018/06/19	10	27.30	1	27.30	27.20	9	4,013	0.22%
2018/06/14	0	0.00	4	27.65	27.30	-4	4,165	-0.10%
2018/06/13	1	27.60	4	27.75	27.60	-3	4,174	-0.07%
2018/06/12	5	28.15	1	27.95	27.85	4	4,166	0.10%
2018/06/11	0	0.00	2	27.68	27.40	-2	4,093	-0.05%
2018/06/08	2	27.95	0	0.00	27.70	2	4,127	0.05%
2018/06/07	1	27.80	3	27.93	27.65	-2	4,144	-0.05%
2018/06/06	2	27.25	1	27.30	27.35	1	4,114	0.02%
2018/06/05	0	0.00	6	27.91	27.00	-6	4,531	-0.13%
2018/06/04	12	28.12	26	28.04	28.05	-14	4,582	-0.31%
2018/06/01	3	27.22	6	27.30	27.35	-3	4,392	-0.07%
2018/05/31	1	26.35	6	26.55	26.50	-5	4,412	-0.11%
2018/05/30	0	0.00	1	26.00	25.90	-1	4,538	-0.02%
2018/05/29	0	0.00	3	26.25	26.25	-3	4,596	-0.07%
2018/05/28	0	0.00	1	26.15	26.05	-1	4,630	-0.02%
2018/05/25	0	0.00	1	25.65	25.35	-1	4,770	-0.02%
2018/05/24	4	25.58	0	0.00	25.35	4	4,822	0.08%
2018/05/22	0	0.00	2	25.90	25.75	-2	4,910	-0.04%
2018/05/21	1	25.55	0	0.00	25.70	1	5,034	0.02%
2018/05/18	0	0.00	1	25.65	25.40	-1	5,176	-0.02%
2018/05/17	15	25.70	4	25.59	26.10	11	5,161	0.21%
2018/05/16	1	24.25	0	0.00	24.50	1	5,055	0.02%
2018/05/15	0	0.00	1	24.20	24.25	-1	5,119	-0.02%
2018/05/14	1	23.95	0	0.00	24.00	1	5,303	0.02%
2018/05/11	1	24.50	1	24.20	24.10	0	5,357	0.00%
2018/05/10	1	23.95	2	23.95	23.95	-1	5,360	-0.02%
2018/05/09	3	24.30	3	24.15	24.05	0	5,416	0.00%
2018/05/04	39	24.20	0	0.00	24.10	39	5,637	0.69%
2018/05/03	1	23.80	0	0.00	23.80	1	5,763	0.02%
2018/04/30	0	0.00	1	24.05	24.15	-1	6,075	-0.02%
2018/04/26	0	0.00	1	24.25	23.55	-1	6,682	-0.01%
2018/04/25	5	23.60	5	23.30	23.75	0	7,172	0.00%
2018/04/24	12	24.55	2	24.40	23.90	10	7,255	0.14%
2018/04/23	0	0.00	1	24.85	24.80	-1	7,302	-0.01%
2018/04/20	0	0.00	3	25.20	25.20	-3	7,393	-0.04%
2018/04/19	1	25.65	0	0.00	25.50	1	7,480	0.01%
2018/04/18	1	25.50	1	25.50	25.50	0	7,755	0.00%
2018/04/16	0	0.00	10	26.80	26.60	-10	8,233	-0.12%
2018/04/13	2	26.75	0	0.00	26.75	2	8,566	0.02%
2018/04/12	0	0.00	6	26.48	26.25	-6	9,242	-0.06%
2018/04/11	1	26.75	1	27.05	26.70	0	10,411	0.00%
2018/04/10	16	26.13	6	26.07	26.55	10	11,292	0.09%
2018/04/09	7	25.37	7	25.40	25.25	0	11,603	0.00%
2018/04/03	6	25.96	1	25.95	25.85	5	11,754	0.04%
2018/04/02	1	26.65	2	26.75	26.65	-1	11,738	-0.01%
2018/03/31	0	0.00	4	26.70	26.65	-4	11,828	-0.03%
2018/03/30	3	27.25	0	0.00	27.05	3	11,829	0.03%
2018/03/29	3	27.05	0	0.00	27.00	3	11,807	0.03%
2018/03/27	1	27.20	8	27.43	27.50	-7	11,825	-0.06%
2018/03/23	6	26.65	3	26.65	26.75	3	11,831	0.03%
2018/03/22	14	27.59	0	0.00	27.35	14	11,738	0.12%
2018/03/21	1	27.25	1	27.50	27.85	0	11,692	0.00%
2018/03/20	1	27.25	0	0.00	27.15	1	11,863	0.01%
2018/03/19	4	28.03	1	27.90	27.90	3	11,893	0.03%
2018/03/16	0	0.00	1	28.30	28.20	-1	11,875	-0.01%
2018/03/13	0	0.00	1	28.55	28.45	-1	11,883	-0.01%
2018/03/12	8	28.61	1	28.60	28.35	7	11,841	0.06%
2018/03/09	10	30.01	23	29.92	29.20	-13	11,816	-0.11%
2018/03/08	25	28.85	4	28.83	28.75	21	11,452	0.18%
2018/03/07	2	28.55	0	0.00	28.50	2	11,450	0.02%
2018/03/06	5	28.63	3	28.78	28.75	2	11,513	0.02%
2018/03/05	1	28.35	4	28.46	28.45	-3	11,389	-0.03%
2018/03/02	4	27.80	3	28.28	28.15	1	11,353	0.01%
2018/03/01	2	27.85	0	0.00	27.95	2	11,737	0.02%
2018/02/27	0	0.00	7	28.10	27.80	-7	11,967	-0.06%
2018/02/26	4	27.25	0	0.00	27.00	4	12,038	0.03%
2018/02/22	1	27.10	1	27.05	27.25	0	11,994	0.00%
2018/02/21	3	26.67	3	27.05	27.50	0	11,995	0.00%
2018/02/12	12	25.45	0	0.00	25.45	12	11,913	0.10%
2018/02/09	2	24.75	1	24.15	25.00	1	11,890	0.01%
2018/02/08	1	24.90	0	0.00	25.10	1	11,927	0.01%
2018/02/07	19	25.81	1	25.85	25.25	18	11,965	0.15%
2018/02/06	13	25.05	0	0.00	25.10	13	12,043	0.11%
2018/02/05	6	27.00	1	27.00	27.40	5	12,214	0.04%
2018/02/02	0	0.00	1	27.95	27.95	-1	12,207	-0.01%
2018/02/01	2	28.13	0	0.00	27.95	2	12,226	0.02%
2018/01/31	49	28.10	0	0.00	28.10	49	12,282	0.40%
2018/01/30	0	0.00	3	28.75	28.05	-3	12,234	-0.02%
2018/01/26	70	28.01	0	0.00	27.70	70	12,089	0.58%
2018/01/25	172	28.59	1	28.85	28.10	171	11,968	1.43%	大買/鉅額交易
2018/01/24	7	29.15	0	0.00	29.30	7	11,793	0.06%
2018/01/23	164	29.36	4	29.46	29.05	160	11,701	1.37%	大買/鉅額交易
2018/01/22	143	30.73	0	0.00	30.30	143	11,422	1.25%	大買/鉅額交易
2018/01/19	9	30.66	11	30.89	30.70	-2	11,212	-0.02%
2018/01/18	2	29.78	1	30.10	29.35	1	10,752	0.01%
2018/01/17	2	29.63	1	29.85	29.45	1	10,698	0.01%
2018/01/16	1	29.85	10	29.40	29.50	-9	10,612	-0.08%
2018/01/15	3	29.40	7	29.50	29.35	-4	10,510	-0.04%
2018/01/12	16	30.68	9	30.52	30.05	7	10,468	0.07%
2018/01/11	7	29.50	3	29.70	29.55	4	10,156	0.04%
2018/01/10	5	29.41	53	29.25	29.10	-48	9,979	-0.48%
2018/01/09	4	29.96	6	29.79	30.20	-2	9,679	-0.02%
2018/01/08	8	31.09	29	31.15	30.60	-21	9,315	-0.23%
2018/01/05	46	30.89	46	30.61	31.20	0	8,612	0.00%
2018/01/04	13	27.90	42	28.41	28.95	-29	7,454	-0.39%
2018/01/03	2	26.75	14	26.38	26.35	-12	6,544	-0.18%
2018/01/02	0	0.00	6	25.95	25.95	-6	6,204	-0.10%