正文 (4906)-元富-彰化券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.20
漲跌
▼0.30
漲幅
-0.85%
成交量
6,275張
產業
上市通信網路類股
594人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正文 (4906)籌碼相關－元富-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-彰化券商分點個股進出
元富-彰化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
2024/05/21	21	34.98	1	34.75	35.20	20	6,687	0.30%
2024/05/20	18	35.35	0	0.00	35.50	18	6,642	0.27%
2024/05/16	0	0.00	3	34.15	34.15	-3	6,340	-0.05%
2024/05/07	0.1	33.20	0	0.00	33.15	0.1	6,815	0.00%
2024/05/02	1	33.00	1	33.20	33.20	0	6,941	0.00%
2024/04/30	0	0.00	1	33.40	33.25	-1	7,018	-0.01%
2024/04/19	0	0.00	1	32.90	32.20	-1	7,766	-0.01%
2024/04/18	1	32.85	0	0.00	33.15	1	7,725	0.01%
2024/04/16	1	32.60	3	32.85	32.70	-2	7,740	-0.03%
2024/04/12	1	34.65	0	0.00	34.55	1	7,674	0.01%
2024/04/11	1	34.50	0	0.00	34.65	1	7,676	0.01%
2024/04/10	1	34.70	30	34.70	34.70	-29	7,709	-0.38%
2024/04/09	60	34.23	30	34.05	34.05	30	7,659	0.39%
2024/04/08	0	0.00	20	34.00	34.05	-20	7,608	-0.26%
2024/04/02	0	34.20	0	0.00	34.10	0	7,621	0.00%
2024/04/01	2	34.70	0	0.00	34.55	2	7,594	0.03%
2024/03/29	0	0.00	7	34.10	34.10	-7	7,575	-0.09%
2024/03/28	0	0.00	6	34.43	34.20	-6	7,639	-0.08%
2024/03/27	0	34.65	0	0.00	34.40	0	7,680	0.00%
2024/03/26	3	34.38	0	0.00	34.40	3	7,678	0.04%
2024/03/25	0	0.00	5	35.25	35.30	-5	7,627	-0.07%
2024/03/22	3	35.12	2	35.25	35.10	1	7,653	0.01%
2024/03/21	3	34.95	10	34.84	34.80	-7	7,663	-0.09%
2024/03/19	1	35.20	0	0.00	35.00	1	7,974	0.01%
2024/03/18	1	34.90	0	0.00	35.10	1	8,333	0.01%
2024/03/15	1	34.41	0	0.00	34.30	1	8,602	0.01%
2024/03/14	4	35.40	3.5	34.87	34.90	0.5	8,679	0.01%
2024/03/13	1	35.65	0	0.00	35.65	1	8,912	0.01%
2024/03/12	1	36.15	8	36.19	36.15	-7	8,880	-0.08%
2024/03/08	7.5	36.11	1	36.65	35.95	6.5	8,713	0.07%
2024/03/07	12	37.33	2	37.35	36.80	10	8,577	0.12%
2024/03/06	6	38.55	5	38.56	38.35	1	8,253	0.01%
2024/03/05	139	39.59	69	40.16	39.50	70	7,969	0.88%	大買/
2024/03/04	3	37.77	3	38.70	38.70	0	6,493	0.00%
2024/03/01	0	35.20	0	0.00	35.20	0	5,983	0.00%
2024/02/27	0	0.00	7	35.35	35.25	-7	5,974	-0.12%
2024/02/23	5	36.70	2	36.05	35.90	3	5,955	0.05%
2024/02/22	0	0.00	8	36.35	36.35	-8	6,002	-0.13%
2024/02/21	0	0.00	2	36.05	36.05	-2	5,965	-0.03%
2024/02/20	0.1	35.80	0	0.00	35.65	0.1	5,938	0.00%
2024/02/19	2	35.83	0	0.00	35.95	2	5,940	0.03%
2024/02/16	1	35.65	0	0.00	35.65	1	5,922	0.02%
2024/02/15	1	35.00	0	0.00	35.70	1	5,925	0.02%
2024/02/05	10	35.32	4	35.28	35.10	6	5,887	0.10%
2024/02/02	7	36.27	3	36.55	36.00	4	5,862	0.07%
2024/02/01	4	36.25	1	36.20	36.20	3	5,732	0.05%
2024/01/29	2	35.75	0	0.00	35.80	2	5,636	0.04%
2024/01/26	0	35.15	0	0.00	35.00	0	5,682	0.00%
2024/01/25	0	35.68	0	0.00	35.60	0	5,729	0.00%
2024/01/24	2	36.29	0	0.00	35.80	2	5,703	0.04%
2024/01/23	0	35.80	30	35.93	35.90	-30	5,671	-0.53%
2024/01/22	0	0.00	60	36.00	35.85	-60	5,625	-1.07%
2024/01/19	35	34.87	2	34.98	34.80	33	5,467	0.60%
2024/01/18	2	34.88	0	0.00	35.20	2	5,445	0.04%
2024/01/16	1	35.60	23	35.30	36.00	-22	5,340	-0.41%
2024/01/15	21	34.99	2	35.05	35.00	19	5,112	0.37%
2024/01/12	0	33.70	0	0.00	33.50	0	5,002	0.00%
2024/01/09	2.1	33.57	0	0.00	33.25	2.1	5,131	0.04%
2024/01/08	0	33.75	0	0.00	33.75	0	5,171	0.00%
2024/01/05	1.1	33.70	0	0.00	33.65	1.1	5,213	0.02%
2024/01/04	0.1	33.75	0	0.00	33.85	0.1	5,268	0.00%
2024/01/02	0	34.70	0	0.00	34.70	0	5,278	0.00%
2023/12/28	1	34.65	0	0.00	34.80	1	5,364	0.02%
2023/12/27	0	34.65	0	0.00	34.55	0	5,396	0.00%
2023/12/26	0	34.95	0	0.00	34.85	0	5,538	0.00%
2023/12/25	0	34.65	0.1	35.20	34.60	-0.1	5,548	0.00%
2023/12/22	1.1	35.76	1.2	35.33	35.55	-0.1	5,530	0.00%
2023/12/21	0	0.00	2	35.40	35.60	-2	5,535	-0.04%
2023/12/20	0.1	35.70	0	0.00	35.95	0.1	5,661	0.00%
2023/12/19	0	35.55	0	0.00	35.60	0	5,672	0.00%
2023/12/18	1.1	36.09	0	0.00	35.80	1.1	5,740	0.02%
2023/12/15	1	36.01	7	36.24	36.20	-6	5,810	-0.10%
2023/12/14	0	0.00	0.5	36.95	36.90	-0.5	5,830	-0.01%
2023/12/13	16	36.65	13	36.48	36.35	3	5,593	0.05%
2023/12/12	12	35.51	11	35.77	35.75	1	5,399	0.02%
2023/12/11	0	34.50	10	34.37	34.30	-10	5,452	-0.18%
2023/12/08	19	35.68	0	0.00	35.70	19	5,430	0.35%
2023/12/07	1	34.55	0	0.00	34.50	1	5,303	0.02%
2023/12/06	0	34.35	0	0.00	34.15	0	5,386	0.00%
2023/12/04	0	34.45	0	0.00	34.25	0	5,826	0.00%
2023/12/01	0	34.15	0	0.00	34.10	0	6,234	0.00%
2023/11/30	0.1	34.10	0	0.00	34.05	0.1	6,330	0.00%
2023/11/29	0	34.35	0	0.00	34.20	0	6,567	0.00%
2023/11/22	2	34.75	0	0.00	34.65	2	8,732	0.02%
2023/11/20	0	0.00	3	34.35	34.30	-3	9,947	-0.03%
2023/11/15	1	33.20	0	0.00	33.10	1	11,172	0.01%
2023/11/10	1	32.65	0.5	32.75	32.70	0.6	11,360	0.00%
2023/11/08	1	33.85	4	33.45	33.30	-3	11,367	-0.03%
2023/11/06	0	0.00	44	33.85	33.90	-44	11,542	-0.38%
2023/11/03	49	34.68	0	0.00	34.25	49	11,956	0.41%
2023/10/31	1	33.05	0	0.00	32.60	1	12,232	0.01%
2023/10/30	0	0.00	1	33.10	33.30	-1	12,328	-0.01%
2023/10/25	4	33.81	0	0.00	33.70	4	12,669	0.03%
2023/10/16	1	34.45	0	0.00	34.60	1	13,098	0.01%
2023/10/11	0.1	36.50	0	0.00	36.00	0.1	13,271	0.00%
2023/10/05	1	37.45	1	37.15	37.00	0	13,382	0.00%
2023/10/04	0	0.00	8	36.41	36.60	-8	13,391	-0.06%
2023/10/02	1	37.60	0	0.00	37.85	1	13,683	0.01%
2023/09/27	4	36.95	50	36.45	36.70	-46	14,035	-0.33%
2023/09/26	46	37.25	1	37.60	37.25	45	14,314	0.31%
2023/09/22	0	0.00	1	36.00	36.05	-1	15,164	-0.01%
2023/09/20	1	37.25	0	0.00	36.60	1	15,626	0.01%
2023/09/19	2	37.55	0	0.00	37.35	2	15,530	0.01%
2023/09/18	20	37.15	0	0.00	37.10	20	15,394	0.13%
2023/09/15	5	37.62	0	0.00	37.05	5	15,333	0.03%
2023/09/14	6	38.34	9	38.12	38.05	-3	15,132	-0.02%
2023/09/13	1	37.30	0	0.00	37.70	1	14,807	0.01%
2023/09/12	1	37.35	0	0.00	37.45	1	14,717	0.01%
2023/09/11	21	36.20	4	36.40	36.25	17	14,568	0.12%
2023/09/08	0	0.00	0.5	36.50	37.00	-0.5	14,723	0.00%
2023/09/07	3	36.95	2	36.93	37.05	1	14,692	0.01%
2023/09/06	52	37.90	3	37.97	37.95	49	14,398	0.34%
2023/09/05	2	36.50	0	0.00	36.50	2	13,995	0.01%
2023/09/04	1	36.45	0	0.00	36.20	1	13,935	0.01%
2023/09/01	74.1	37.32	2	37.73	37.05	72.1	13,756	0.52%
2023/08/31	0	0.00	3	37.10	37.30	-3	13,628	-0.02%
2023/08/30	0.1	37.00	2	37.00	36.95	-1.9	13,760	-0.01%
2023/08/29	2	36.45	2	36.05	36.25	0	13,590	0.00%
2023/08/28	5.2	37.04	12	37.45	35.90	-6.8	13,326	-0.05%
2023/08/25	11	35.36	5	36.15	37.50	6	12,166	0.05%
2023/08/24	13	36.05	20	35.31	35.40	-7	11,315	-0.06%
2023/08/23	6	34.75	0.4	35.65	35.55	5.6	10,998	0.05%
2023/08/22	5	34.53	5	34.50	34.30	0	10,496	0.00%
2023/08/21	3	34.63	2	34.65	34.50	1	10,182	0.01%
2023/08/18	4.5	33.23	1	33.55	32.95	3.5	9,725	0.04%
2023/08/17	0	0.00	20	33.50	33.65	-20	9,639	-0.21%
2023/08/15	5	33.35	0	0.00	33.25	5	9,564	0.05%
2023/08/10	10	33.63	0	0.00	33.35	10	9,491	0.11%
2023/08/09	24	34.15	23.1	33.70	33.55	0.9	9,344	0.01%
2023/08/07	0	0.00	1	33.10	33.45	-1	8,858	-0.01%
2023/08/02	7	32.35	7	31.25	31.40	0	8,557	0.00%
2023/07/31	0	0.00	0.1	32.50	32.10	-0.1	8,343	0.00%
2023/07/27	7	32.05	7	31.80	31.80	0	8,260	0.00%
2023/07/25	0.1	32.05	7	32.15	31.90	-6.9	8,170	-0.08%
2023/07/24	2	31.15	2	31.85	31.55	0	8,024	0.00%
2023/07/21	2	31.35	0	0.00	31.40	2	7,964	0.03%
2023/07/20	5	31.85	0	0.00	32.05	5	7,937	0.06%
2023/07/19	2	32.65	1	32.80	31.60	1	7,881	0.01%
2023/07/18	3	32.92	9	32.64	32.25	-6	7,838	-0.08%
2023/07/17	8	33.44	1	33.60	33.35	7	7,735	0.09%
2023/07/14	1	32.85	5	32.47	32.75	-4	7,654	-0.05%
2023/07/13	1	32.70	2	33.00	32.55	-1	7,621	-0.01%
2023/07/12	2	32.15	2	32.35	32.10	0	7,580	0.00%
2023/07/11	1	32.40	2	32.25	32.40	-1	7,560	-0.01%
2023/07/10	3	32.65	0	0.00	32.80	3	7,535	0.04%
2023/07/07	3	33.40	2	33.45	33.55	1	7,398	0.01%
2023/07/06	1	34.35	1	33.80	33.65	0	7,318	0.00%
2023/07/05	2	33.20	2	33.85	33.15	0	6,999	0.00%
2023/07/04	2	33.35	2	33.00	33.40	0	6,832	0.00%
2023/07/03	4	34.35	8	34.63	34.45	-4	6,528	-0.06%
2023/06/30	8	32.98	10	33.02	33.05	-2	5,960	-0.03%
2023/06/29	0	0.00	1	31.75	31.50	-1	5,502	-0.02%
2023/06/28	2	31.30	0	0.00	31.25	2	5,288	0.04%
2023/06/19	0.5	30.15	1	30.20	30.05	-0.5	5,111	-0.01%
2023/06/15	0	0.00	4	30.90	30.90	-4	5,072	-0.08%
2023/06/14	1.5	31.03	7	30.05	31.40	-5.5	4,996	-0.11%
2023/06/13	7	31.50	13	31.45	31.50	-6	4,718	-0.13%
2023/06/06	10	32.27	16	31.98	32.00	-6	4,564	-0.13%
2023/06/05	22	32.83	6	32.60	33.45	16	4,354	0.37%
2023/05/31	0	0.00	3	31.60	31.40	-3	3,966	-0.08%
2023/05/30	5	31.08	0	0.00	31.15	5	3,928	0.13%
2023/05/29	8	31.43	0	0.00	31.40	8	3,868	0.21%
2023/05/24	0	0.00	2	30.60	30.65	-2	3,684	-0.05%
2023/05/19	0	0.00	4	30.26	30.05	-4	3,618	-0.11%
2023/05/17	3	29.50	1	29.60	29.65	2	3,442	0.06%
2023/05/16	4	29.65	0	0.00	29.70	4	3,412	0.12%
2023/05/10	1	30.55	1	30.30	30.25	0	3,319	0.00%
2023/05/08	1	29.45	0	0.00	29.50	1	3,230	0.03%
2023/05/04	3	29.68	4	29.75	29.65	-1	3,183	-0.03%
2023/05/03	0	0.00	1.4	31.04	30.80	-1.4	3,100	-0.05%
2023/05/02	0	0.00	3	31.00	31.00	-3	3,067	-0.10%
2023/04/27	1	30.90	0	0.00	30.95	1	3,025	0.03%
2023/04/25	4.4	30.76	0	0.00	30.80	4.4	2,993	0.15%
2023/04/21	0	0.00	4	30.80	30.80	-4	2,923	-0.14%
2023/04/20	4	32.25	1	32.10	32.10	3	2,812	0.11%
2023/04/19	0	0.00	5	32.56	32.50	-5	2,764	-0.18%
2023/04/18	0	0.00	1	32.45	32.25	-1	2,692	-0.04%
2023/04/14	0	0.00	20	31.84	31.65	-20	2,536	-0.79%
2023/04/13	7	31.49	0	0.00	31.60	7	2,479	0.28%
2023/04/12	7	31.41	0	0.00	31.80	7	2,441	0.29%
2023/04/11	12	31.50	0	0.00	31.35	12	2,377	0.50%
2023/04/07	0	0.00	2	31.35	31.30	-2	2,166	-0.09%
2023/03/31	5	30.90	5	31.20	30.90	0	2,069	0.00%
2023/03/28	2	30.40	0	0.00	30.25	2	1,916	0.10%
2023/03/24	5	29.90	5	29.95	29.85	0	1,797	0.00%
2023/03/23	0	0.00	1	29.25	29.45	-1	1,721	-0.06%
2023/03/22	1	29.10	0	0.00	29.30	1	1,695	0.06%
2023/03/20	0	0.00	5	28.50	29.15	-5	1,639	-0.30%
2023/03/17	0	28.48	1	28.45	28.40	-1	1,656	-0.06%
2023/03/16	6	28.00	1	27.95	28.00	5	1,636	0.31%
2023/03/15	0	0.00	1	28.95	28.65	-1	1,612	-0.06%
2023/03/10	1	28.50	0	0.00	28.50	1	1,517	0.07%
2023/03/08	0	0.00	0	28.55	28.65	0	1,476	0.00%
2023/02/17	0	0.00	0.1	27.90	28.05	-0.1	1,656	-0.01%
2023/02/16	0	0.00	0	28.00	27.75	0	1,677	0.00%
2023/02/14	0	0.00	4	27.71	27.70	-4	1,789	-0.22%
2023/02/06	0	0.00	1	28.35	28.10	-1	1,897	-0.05%
2023/02/01	4	28.08	2	27.95	27.95	2	1,856	0.11%
2023/01/30	1.1	27.10	1	27.30	27.20	0.1	1,819	0.01%
2023/01/16	0	0.00	1	26.90	26.95	-1	1,821	-0.05%
2023/01/13	1	26.90	0	0.00	26.85	1	1,860	0.05%
2023/01/05	1	28.00	0	0.00	27.90	1	1,978	0.05%
2023/01/04	1	27.95	1	28.05	28.00	0	2,002	0.00%
2022/12/30	4	27.60	4	27.88	27.40	0	2,049	0.00%
2022/12/20	1	26.70	0	0.00	26.75	1	2,501	0.04%
2022/12/13	1	28.20	10	28.45	28.10	-9	3,879	-0.23%
2022/12/09	10	28.95	0	0.00	28.60	10	3,901	0.26%
2022/12/06	0	0.00	1	28.40	28.15	-1	3,943	-0.03%
2022/11/30	0	0.00	1	28.75	28.60	-1	4,149	-0.02%
2022/11/29	1	28.85	0	0.00	28.80	1	4,494	0.02%
2022/11/23	0	0.00	1	28.65	28.60	-1	4,647	-0.02%
2022/11/17	0	0.00	1	28.15	28.15	-1	4,766	-0.02%
2022/11/16	1	27.85	0	0.00	27.70	1	4,845	0.02%
2022/11/15	1	27.85	0	0.00	27.95	1	4,927	0.02%
2022/11/01	1	26.30	1	26.40	26.40	0	5,223	0.00%
2022/10/27	1	25.85	1	26.00	26.30	0	5,324	0.00%
2022/10/26	1	25.95	1	25.65	25.65	0	5,352	0.00%
2022/10/25	1	26.70	1	26.05	26.05	0	5,343	0.00%
2022/10/24	1	26.90	1	26.70	26.70	0	5,366	0.00%
2022/10/21	1	26.85	1	26.60	26.60	0	5,405	0.00%
2022/10/19	1	27.20	0	0.00	27.20	1	5,450	0.02%
2022/10/18	0	0.00	1	27.55	27.45	-1	5,496	-0.02%
2022/10/17	1	27.00	0	0.00	27.15	1	5,502	0.02%
2022/10/14	1	27.50	1	27.65	27.65	0	5,498	0.00%
2022/10/11	0	0.00	7	27.79	27.85	-7	5,552	-0.13%
2022/10/05	0	0.00	2	28.35	28.10	-2	5,670	-0.04%
2022/10/04	0	0.00	2	27.30	27.95	-2	5,623	-0.04%
2022/09/28	2	26.58	0	0.00	26.05	2	5,836	0.03%
2022/09/23	1	29.25	1	29.30	29.30	0	5,662	0.00%
2022/09/22	13	32.40	8	31.26	30.40	5	5,462	0.09%
2022/09/21	1	30.45	2	30.65	31.05	-1	4,633	-0.02%
2022/09/19	1	30.15	0	0.00	30.10	1	4,559	0.02%
2022/09/12	7	32.07	0	0.00	31.95	7	4,767	0.15%
2022/09/05	6	32.83	9	32.11	32.25	-3	5,576	-0.05%
2022/09/02	2	32.10	2	31.90	31.95	0	5,255	0.00%
2022/08/30	2	31.50	4	31.53	31.45	-2	5,187	-0.04%
2022/08/29	0	0.00	2	31.18	31.30	-2	5,267	-0.04%
2022/08/26	0	0.00	1.1	31.98	31.70	-1.1	5,373	-0.02%
2022/08/25	0	0.00	9	31.43	31.55	-9	5,370	-0.17%
2022/08/24	0	0.00	16	31.28	31.10	-16	5,343	-0.30%
2022/08/23	0	0.00	1	31.40	31.50	-1	5,328	-0.02%
2022/08/22	4	31.10	0	0.00	31.10	4	5,227	0.08%
2022/08/19	1	30.90	1	31.00	31.10	0	5,150	0.00%
2022/08/18	18	30.34	2	30.25	30.25	16	4,994	0.32%
2022/08/17	0	0.00	1	29.40	29.60	-1	4,855	-0.02%
2022/08/16	1	29.35	3	29.35	29.35	-2	4,857	-0.04%
2022/08/11	1	29.15	0	0.00	29.10	1	4,919	0.02%
2022/08/09	0.1	29.20	4	28.75	29.35	-3.9	4,915	-0.08%
2022/08/08	7	28.88	0	0.00	28.90	7	4,904	0.14%
2022/08/05	1	29.60	1	29.15	29.15	0	4,875	0.00%
2022/08/03	1	29.05	20	29.26	29.30	-19	4,843	-0.39%
2022/08/02	0	0.00	1	29.50	29.65	-1	4,845	-0.02%
2022/08/01	0	0.00	1	30.30	30.25	-1	4,897	-0.02%
2022/07/29	1	30.35	0	0.00	30.25	1	4,926	0.02%
2022/07/28	20	30.90	0	0.00	30.35	20	4,922	0.41%
2022/07/27	0	0.00	3	30.45	30.70	-3	4,935	-0.06%
2022/07/26	3	30.10	0	0.00	30.10	3	4,931	0.06%
2022/07/25	1	30.40	1	30.30	30.30	0	4,995	0.00%
2022/07/20	0	0.00	1	30.50	30.30	-1	5,057	-0.02%
2022/07/19	1	30.65	3	30.50	30.40	-2	5,114	-0.04%
2022/07/18	3	30.25	4	29.98	30.05	-1	5,147	-0.02%
2022/07/13	0	0.00	0.1	29.50	29.25	-0.1	5,385	0.00%
2022/07/07	0	0.00	4	27.00	27.85	-4	5,260	-0.08%
2022/07/06	4	26.70	0	0.00	26.30	4	5,281	0.08%
2022/07/01	5	28.82	4	28.90	27.10	1	5,576	0.02%
2022/06/29	0.1	29.95	0	0.00	30.00	0.1	5,752	0.00%
2022/06/28	0	0.00	1	30.55	30.55	-1	5,889	-0.02%
2022/06/23	1	31.20	1	30.75	30.65	0	6,109	0.00%
2022/06/21	0	0.00	0.1	30.60	30.65	-0.1	6,295	0.00%
2022/06/17	1.1	30.07	0	0.00	30.25	1.1	6,421	0.02%
2022/06/15	10	32.16	9	32.24	31.10	1	6,541	0.02%
2022/06/14	0	0.00	2	31.15	31.50	-2	5,909	-0.03%
2022/06/10	0	0.00	2	31.15	31.35	-2	5,799	-0.03%
2022/06/08	4	31.28	4	31.14	31.10	0	5,761	0.00%
2022/06/07	5	31.26	6	31.38	31.20	-1	5,757	-0.02%
2022/06/06	2	31.15	2	30.80	31.05	0	5,689	0.00%
2022/06/02	2	30.05	2	30.40	30.20	0	5,660	0.00%
2022/06/01	0	0.00	4	29.70	29.85	-4	5,665	-0.07%
2022/05/31	2	29.15	2	29.23	29.15	0	5,750	0.00%
2022/05/30	0	0.00	1	28.90	28.90	-1	5,781	-0.02%
2022/05/26	3	28.35	0	0.00	28.30	3	5,932	0.05%
2022/05/24	5	29.30	0	0.00	28.95	5	6,142	0.08%
2022/05/18	0	0.00	2	29.45	29.00	-2	7,061	-0.03%
2022/05/13	0	0.00	2	29.05	29.35	-2	7,442	-0.03%
2022/05/06	2	29.25	0	0.00	29.45	2	8,404	0.02%
2022/05/05	3	30.05	0	0.00	29.80	3	8,969	0.03%
2022/04/29	1	30.65	20	30.60	30.55	-19	9,289	-0.20%
2022/04/28	1	30.20	1	30.15	30.65	0	9,246	0.00%
2022/04/22	5	31.51	0	0.00	31.55	5	9,499	0.05%
2022/04/21	20	32.65	8	31.45	31.85	12	9,446	0.13%
2022/04/18	0	0.00	1	30.00	30.00	-1	9,149	-0.01%
2022/04/15	1	30.00	0	0.00	30.00	1	9,124	0.01%
2022/04/13	1	30.80	0	0.00	30.85	1	9,138	0.01%
2022/04/11	2	31.65	0	0.00	31.60	2	9,186	0.02%
2022/04/07	2	32.78	3	33.08	32.40	-1	9,523	-0.01%
2022/04/06	0	0.00	1	33.75	33.75	-1	9,491	-0.01%
2022/04/01	3	33.05	0	0.00	33.30	3	9,924	0.03%
2022/03/31	0	0.00	1	32.90	33.00	-1	10,327	-0.01%
2022/03/30	0	0.00	0	32.75	32.60	0	10,185	0.00%
2022/03/29	14	32.91	14	32.71	32.60	0	10,126	0.00%
2022/03/28	0	0.00	2	32.40	32.45	-2	10,036	-0.02%
2022/03/25	6	32.53	4	32.28	32.20	2	9,981	0.02%
2022/03/23	1	32.15	0	0.00	31.90	1	9,949	0.01%
2022/03/22	0	0.00	2	31.58	32.00	-2	10,247	-0.02%
2022/03/21	1	30.75	1	31.10	31.20	0	10,407	0.00%
2022/03/18	16	30.93	18	30.87	30.85	-2	10,359	-0.02%
2022/03/15	1	28.90	1	29.10	29.05	0	10,541	0.00%
2022/03/14	0	0.00	1	29.50	29.55	-1	10,550	-0.01%
2022/03/11	1	29.45	0	0.00	29.45	1	10,706	0.01%
2022/03/10	0	0.00	2	29.90	29.90	-2	10,718	-0.02%
2022/03/09	3	29.28	15	29.23	29.50	-12	10,676	-0.11%
2022/03/07	1	30.20	0	0.00	30.00	1	10,564	0.01%
2022/03/04	20	32.13	20	31.89	31.50	0	10,458	0.00%
2022/03/03	23	32.08	7	32.11	32.05	16	10,361	0.15%
2022/03/01	0	0.00	3	32.13	32.25	-3	10,259	-0.03%
2022/02/25	0	0.00	2	31.70	31.95	-2	10,188	-0.02%
2022/02/24	8	31.96	5	31.80	31.55	3	10,140	0.03%
2022/02/23	20	32.31	20	32.25	32.20	0	10,039	0.00%
2022/02/22	3	31.88	1	32.25	31.85	2	10,012	0.02%
2022/02/21	20	32.71	22	32.79	33.00	-2	9,946	-0.02%
2022/02/18	5	32.90	5	32.76	33.10	0	10,211	0.00%
2022/02/17	6	32.27	14	32.18	31.95	-8	10,036	-0.08%
2022/02/16	2	31.35	0	0.00	31.30	2	9,751	0.02%
2022/02/15	0	0.00	1	30.85	30.95	-1	9,720	-0.01%
2022/02/14	14.3	30.84	13	31.01	30.95	1.3	9,705	0.01%
2022/02/11	3	31.23	0	0.00	31.15	3	9,663	0.03%
2022/02/10	4	31.35	0	0.00	31.15	4	9,600	0.04%
2022/02/08	1	32.85	1	32.75	32.60	0	9,108	0.00%
2022/02/07	8	32.52	13	32.62	32.60	-5	8,730	-0.06%
2022/01/26	0	0.00	23	31.25	31.00	-23	8,149	-0.28%
2022/01/25	10	30.53	2	30.90	30.10	8	7,974	0.10%
2022/01/20	0	0.00	2	30.65	30.80	-2	7,963	-0.03%
2022/01/19	0	30.20	1	30.00	30.55	-1	8,241	-0.01%
2022/01/18	0	0.00	20	30.29	29.95	-20	8,136	-0.25%
2022/01/17	1	29.10	0	0.00	30.20	1	7,981	0.01%
2022/01/05	1	31.70	0	0.00	31.40	1	7,529	0.01%
2022/01/04	4	31.76	0	0.00	31.65	4	7,477	0.05%
2022/01/03	2	32.70	5	32.41	32.10	-3	7,389	-0.04%
2021/12/30	6	32.51	6	32.50	32.30	0	7,195	0.00%
2021/12/29	6	31.09	7	31.46	31.85	-1	6,836	-0.01%
2021/12/28	38	31.98	37	31.63	31.20	1	6,683	0.01%
2021/12/27	0	0.00	57	31.06	31.50	-57	6,090	-0.94%
2021/12/23	1	30.15	7	29.76	29.75	-6	5,555	-0.11%
2021/12/22	3	29.75	3	29.65	29.65	0	5,532	0.00%
2021/12/21	0	0.00	1	29.75	29.75	-1	5,510	-0.02%
2021/12/20	22	30.26	13	30.11	30.10	9	5,459	0.16%
2021/12/17	20	29.95	23	29.97	29.95	-3	5,372	-0.06%
2021/12/16	27	30.43	0	0.00	30.60	27	5,231	0.52%
2021/12/15	1	30.30	8	30.09	30.30	-7	4,845	-0.14%
2021/12/14	3	29.10	1	28.95	28.50	2	4,519	0.04%
2021/12/13	1	28.80	0	0.00	28.70	1	4,463	0.02%
2021/12/10	6	29.41	9	29.66	29.20	-3	4,412	-0.07%
2021/12/09	6	29.03	7	29.26	29.50	-1	4,100	-0.02%
2021/12/08	1	28.45	0	0.00	28.50	1	3,915	0.03%
2021/12/07	16	28.83	6	28.88	28.70	10	3,874	0.26%
2021/11/30	1	27.45	0	0.00	27.25	1	3,715	0.03%
2021/11/23	1	28.10	1	27.70	27.65	0	3,677	0.00%
2021/11/22	1	28.40	1	28.25	28.25	0	3,665	0.00%
2021/11/18	10	29.10	2	29.10	28.85	8	3,548	0.23%
2021/11/17	0	0.00	1	29.65	30.00	-1	3,389	-0.03%
2021/11/16	5	29.15	6	28.98	29.00	-1	2,923	-0.03%
2021/11/15	1	27.80	0	0.00	28.05	1	2,646	0.04%
2021/11/12	0	0.00	1	28.30	28.05	-1	2,645	-0.04%
2021/11/10	5	27.99	1	27.90	27.90	4	2,619	0.15%
2021/11/08	0	0.00	1	27.70	27.80	-1	2,615	-0.04%
2021/11/04	3	27.95	0	0.00	27.85	3	2,645	0.11%
2021/11/03	1	27.40	0	0.00	27.50	1	2,682	0.04%
2021/11/02	0	0.00	1	27.30	27.25	-1	2,696	-0.04%
2021/10/28	1	28.40	0	0.00	28.10	1	2,735	0.04%
2021/10/27	6	27.69	5	27.96	28.65	1	2,639	0.04%
2021/10/25	1	25.95	1	26.05	26.05	0	2,350	0.00%
2021/10/18	1	25.50	0	0.00	25.40	1	2,930	0.03%
2021/10/13	0	0.00	0	26.15	25.80	0	3,067	0.00%
2021/10/08	0	0.00	1	26.35	26.25	-1	3,188	-0.03%
2021/10/07	1	26.05	0	0.00	26.15	1	3,304	0.03%
2021/10/01	1	25.95	2	26.25	26.00	-1	3,847	-0.03%
2021/09/30	1	26.85	1	26.85	26.85	0	3,853	0.00%
2021/09/28	0	0.00	5	26.40	26.10	-5	3,897	-0.13%
2021/09/24	0	0.00	4	26.39	26.20	-4	4,278	-0.09%
2021/09/23	8	26.16	0	0.00	26.35	8	4,324	0.18%
2021/09/14	0	0.00	5	25.65	25.65	-5	4,769	-0.10%
2021/09/13	2	25.50	0	0.00	25.55	2	4,779	0.04%
2021/09/02	0	0.00	2	26.35	26.10	-2	4,894	-0.04%
2021/08/26	3	26.10	1	26.25	26.15	2	4,865	0.04%
2021/08/24	1	26.35	0	0.00	25.90	1	4,841	0.02%
2021/08/23	1	26.00	1	26.20	26.30	0	4,839	0.00%
2021/08/19	1	26.10	1	26.10	26.10	0	4,840	0.00%
2021/08/18	1	25.90	1	26.45	26.70	0	4,837	0.00%
2021/08/17	2	26.08	1	25.85	25.85	1	4,862	0.02%
2021/08/16	1	26.40	1	26.20	26.15	0	4,841	0.00%
2021/08/13	1	27.65	1	26.80	26.80	0	4,820	0.00%
2021/08/11	1	27.70	7	27.62	27.75	-6	4,834	-0.12%
2021/08/10	0	0.00	5	27.65	27.65	-5	4,856	-0.10%
2021/08/09	2	28.63	0	0.00	28.40	2	4,896	0.04%
2021/08/04	2	30.65	0	0.00	30.55	2	4,982	0.04%
2021/08/03	10	32.77	0	0.00	32.85	10	4,997	0.20%
2021/07/30	0	0.00	1	33.60	32.80	-1	4,976	-0.02%
2021/07/29	8	33.88	2	33.65	33.65	6	4,945	0.12%
2021/07/28	5	34.05	8	33.57	33.60	-3	4,943	-0.06%
2021/07/27	3	34.40	20	34.50	34.15	-17	4,973	-0.34%
2021/07/26	4	34.14	3	34.38	34.45	1	5,017	0.02%
2021/07/23	28	34.73	1	34.60	34.60	27	5,000	0.54%
2021/07/19	5	33.90	0	0.00	33.80	5	4,716	0.11%
2021/07/16	1	34.20	0	0.00	34.30	1	4,840	0.02%
2021/07/15	10	34.20	0	0.00	33.95	10	4,860	0.21%
2021/07/12	1	34.90	0	0.00	34.35	1	5,099	0.02%
2021/07/01	1	33.55	1	34.10	33.25	0	6,693	0.00%
2021/06/30	1	32.20	1	33.05	33.00	0	6,463	0.00%
2021/06/29	0	0.00	1	32.70	32.50	-1	6,427	-0.02%
2021/06/28	1	33.00	0	0.00	33.20	1	6,428	0.02%
2021/06/17	0	0.00	1	30.80	30.80	-1	6,827	-0.01%
2021/06/11	0	0.00	8	30.70	30.60	-8	7,215	-0.11%
2021/06/09	0	0.00	3	30.22	30.00	-3	7,241	-0.04%
2021/06/08	5	29.92	0	0.00	29.95	5	7,311	0.07%
2021/06/02	5	30.10	0	0.00	30.25	5	7,978	0.06%
2021/05/31	1	29.90	0	0.00	30.05	1	8,111	0.01%
2021/05/28	1	29.70	0	0.00	29.80	1	8,167	0.01%
2021/05/21	0	0.00	20	28.95	28.75	-20	8,767	-0.23%
2021/05/19	0	0.00	15	28.92	28.75	-15	8,966	-0.17%
2021/05/18	0	0.00	20	27.80	28.60	-20	8,974	-0.22%
2021/05/17	20	26.34	0	0.00	26.00	20	8,963	0.22%
2021/05/14	35	27.80	5	28.90	27.90	30	8,903	0.34%
2021/05/13	0	0.00	20.2	27.50	27.60	-20.2	8,870	-0.23%
2021/05/12	12	29.47	57	28.68	28.15	-45	8,810	-0.51%
2021/05/11	11	31.58	5	31.15	30.70	6	8,661	0.07%
2021/05/10	20	32.23	0	0.00	32.20	20	8,595	0.23%
2021/05/07	0	0.00	3	32.43	32.80	-3	8,598	-0.03%
2021/05/06	1.1	31.79	3	31.93	31.55	-2	8,552	-0.02%
2021/05/05	7	32.06	2	31.50	31.50	5	8,546	0.06%
2021/05/04	3	31.78	3	30.82	31.95	0	8,551	0.00%
2021/05/03	1	33.15	0	0.00	33.10	1	8,504	0.01%
2021/04/29	6	34.66	1	34.60	34.55	5	8,434	0.06%
2021/04/28	0	0.00	9	35.33	34.90	-9	8,421	-0.11%
2021/04/27	5	34.60	1	34.70	34.70	4	8,426	0.05%
2021/04/26	1	34.85	0	0.00	35.00	1	8,465	0.01%
2021/04/23	13	34.47	13	34.64	34.70	0	8,461	0.00%
2021/04/22	21	35.18	13	35.23	34.35	8	8,508	0.09%
2021/04/21	10	35.20	0	0.00	35.15	10	8,401	0.12%
2021/04/20	0.1	35.70	0	0.00	35.50	0.1	8,360	0.00%
2021/04/19	23	35.74	5	35.80	35.80	18	8,381	0.21%
2021/04/16	11	36.51	3	36.30	36.40	8	8,271	0.10%
2021/04/15	0	35.00	22	36.09	35.50	-22	8,043	-0.27%
2021/04/14	12	33.65	11	35.55	34.95	1	7,935	0.01%
2021/04/13	14	35.88	1	35.65	35.35	13	8,112	0.16%
2021/04/12	11	36.30	0	0.00	36.30	11	8,481	0.13%
2021/04/09	12	34.61	15	35.11	35.75	-3	8,026	-0.04%
2021/04/08	6	34.88	8	34.78	34.75	-2	7,714	-0.03%
2021/04/07	12	33.17	30	33.63	33.50	-18	7,415	-0.24%
2021/04/06	2	32.53	13	32.61	32.70	-11	7,471	-0.15%
2021/04/01	0	0.00	12	32.27	32.50	-12	7,490	-0.16%
2021/03/31	9	31.86	5	32.30	32.15	4	7,466	0.05%
2021/03/30	17	32.14	0	0.00	32.15	17	7,427	0.23%
2021/03/29	5	32.35	30	32.45	32.55	-25	7,353	-0.34%
2021/03/26	8	32.84	0	0.00	32.55	8	7,299	0.11%
2021/03/25	1	32.50	0	0.00	32.65	1	7,110	0.01%
2021/03/24	1	32.80	6	32.97	32.90	-5	7,130	-0.07%
2021/03/23	11	32.29	1	32.55	32.50	10	7,143	0.14%
2021/03/22	12	33.26	14	32.81	33.10	-2	7,072	-0.03%
2021/03/19	5	32.60	12	32.76	33.10	-7	6,919	-0.10%
2021/03/18	2	32.05	201	32.25	32.30	-199	6,776	-2.94%	大賣/鉅額交易
2021/03/17	0	0.00	1	32.00	31.75	-1	6,814	-0.01%
2021/03/15	10	31.55	13	31.55	31.55	-3	6,885	-0.04%
2021/03/12	0	0.00	1	32.15	31.85	-1	6,983	-0.01%
2021/03/11	5	32.01	4	32.23	32.00	1	7,013	0.01%
2021/03/10	1	31.75	12	31.65	31.50	-11	6,863	-0.16%
2021/03/09	14	30.55	0	0.00	31.15	14	6,879	0.20%
2021/03/08	6	31.73	1	31.30	30.95	5	6,870	0.07%
2021/03/05	30	31.10	0	0.00	31.20	30	6,740	0.45%
2021/03/03	0	0.00	2	30.93	30.90	-2	6,724	-0.03%
2021/03/02	1	30.80	1	31.50	30.80	0	6,706	0.00%
2021/02/26	2	31.25	0	0.00	31.00	2	6,577	0.03%
2021/02/24	0	0.00	3	30.58	30.55	-3	6,625	-0.05%
2021/02/23	5	31.18	3	31.25	31.00	2	6,618	0.03%
2021/02/19	1	29.55	0	0.00	30.05	1	6,855	0.01%
2021/02/17	0	30.50	3.3	28.75	28.85	-3.3	7,301	-0.05%
2021/02/03	1	28.20	1	28.00	28.00	0	7,906	0.00%
2021/02/02	0	27.80	0	0.00	27.80	0	8,023	0.00%
2021/01/21	0	28.90	0	0.00	27.90	0	10,893	0.00%
2021/01/19	1	29.50	0	0.00	29.30	1	10,903	0.01%
2021/01/18	0	0.00	3	28.90	28.95	-3	10,850	-0.03%
2021/01/15	1	29.35	8	29.20	29.05	-7	10,821	-0.06%
2021/01/11	0	0.00	1	30.15	30.15	-1	10,733	-0.01%
2021/01/07	1	30.55	1	30.85	30.25	0	10,648	0.00%
2021/01/06	3	32.10	0	0.00	30.55	3	10,586	0.03%
2021/01/05	3	31.80	2	32.35	32.50	1	10,188	0.01%
2020/12/31	3	30.45	0	0.00	30.45	3	9,604	0.03%
2020/12/30	11	30.59	0	0.00	30.55	11	9,554	0.12%
2020/12/29	10	30.90	2	30.60	30.85	8	9,462	0.08%
2020/12/28	4	30.30	0	0.00	30.30	4	9,198	0.04%
2020/12/25	0	0.00	3	29.65	29.65	-3	9,099	-0.03%
2020/12/24	0	0.00	2	29.63	29.35	-2	9,071	-0.02%
2020/12/23	1	28.85	0	0.00	29.35	1	9,027	0.01%
2020/12/18	1	29.45	1	29.50	29.65	0	9,089	0.00%
2020/12/14	1	28.95	1	29.25	29.40	0	9,393	0.00%
2020/12/11	2	29.33	0	0.00	29.25	2	9,501	0.02%
2020/12/10	0	0.00	2	30.10	30.10	-2	9,310	-0.02%
2020/12/08	2	30.60	2	30.93	30.50	0	9,173	0.00%
2020/12/04	3	30.45	2	30.65	30.50	1	9,006	0.01%
2020/12/03	0	0.00	2	30.60	30.35	-2	8,973	-0.02%
2020/12/02	1	30.10	1	30.10	30.10	0	8,881	0.00%
2020/12/01	0	0.00	2	30.25	30.40	-2	8,891	-0.02%
2020/11/30	1	30.25	1	30.50	30.20	0	8,914	0.00%
2020/11/27	1	29.95	3	30.23	30.15	-2	8,957	-0.02%
2020/11/26	3	29.95	0	0.00	29.95	3	8,987	0.03%
2020/11/25	1	29.70	3	29.90	29.90	-2	9,000	-0.02%
2020/11/24	7	30.19	16	29.96	29.80	-9	8,959	-0.10%
2020/11/20	1	30.05	0	0.00	30.10	1	8,909	0.01%
2020/11/19	6	30.13	3	30.03	29.95	3	8,962	0.03%
2020/11/18	1	30.50	0	0.00	30.50	1	9,001	0.01%
2020/11/17	4	30.60	7.1	30.80	30.65	-3.1	9,020	-0.03%
2020/11/16	3	30.55	2	30.63	30.85	1	9,131	0.01%
2020/11/13	3	29.97	40	30.15	30.25	-37	8,925	-0.41%
2020/11/12	2	29.65	0	0.00	28.95	2	8,660	0.02%
2020/11/11	1	28.75	73	29.60	29.65	-72	8,567	-0.84%
2020/11/10	0	0.00	2	29.30	29.05	-2	8,443	-0.02%
2020/11/09	2	29.28	10	29.75	29.30	-8	8,492	-0.09%
2020/11/06	6	29.05	12	29.20	29.00	-6	8,475	-0.07%
2020/11/05	54	28.45	1	28.45	28.50	53	8,567	0.62%
2020/11/04	66	28.73	6	28.77	28.85	60	8,474	0.71%
2020/11/03	26	29.95	13	30.38	29.20	13	8,350	0.16%
2020/11/02	10	30.26	64	30.16	30.50	-54	7,719	-0.70%
2020/10/29	0	0.00	15	27.15	27.60	-15	6,636	-0.23%
2020/10/28	16	27.98	0	0.00	27.55	16	6,670	0.24%
2020/10/23	0	0.00	1	27.65	27.60	-1	6,535	-0.02%
2020/10/22	4	27.96	0	0.00	27.55	4	6,573	0.06%
2020/10/21	15	27.82	0	0.00	27.85	15	6,609	0.23%
2020/10/20	0	0.00	10	27.55	27.50	-10	6,581	-0.15%
2020/10/19	0	0.00	4	27.25	27.30	-4	6,562	-0.06%
2020/10/16	3	27.08	0	0.00	26.75	3	6,554	0.05%
2020/10/15	1	27.15	0	0.00	27.10	1	6,582	0.02%
2020/10/14	1	27.20	0	0.00	27.10	1	6,646	0.02%
2020/10/13	2	26.65	4	26.95	27.25	-2	6,666	-0.03%
2020/10/08	2	26.75	10	27.00	27.05	-8	6,641	-0.12%
2020/10/06	0	0.00	1	26.00	26.00	-1	6,579	-0.02%
2020/10/05	1	25.75	0	0.00	25.70	1	6,608	0.02%
2020/09/30	0	0.00	10	25.54	25.70	-10	6,682	-0.15%
2020/09/28	0	0.00	10	25.90	25.65	-10	6,822	-0.15%
2020/09/25	10	25.15	0	0.00	25.25	10	6,946	0.14%
2020/09/24	10	26.10	0	0.00	25.60	10	6,962	0.14%
2020/09/22	0	0.00	0.3	26.80	26.80	-0.3	6,990	0.00%
2020/09/21	20	27.40	0	0.00	27.70	20	7,069	0.28%
2020/09/18	35	27.99	42	28.63	27.55	-7	7,041	-0.10%
2020/09/16	0	0.00	71	27.72	27.85	-71	6,659	-1.07%
2020/09/15	0	0.00	4.2	27.28	27.00	-4.2	6,526	-0.06%
2020/09/14	0	0.00	10	27.15	27.15	-10	6,636	-0.15%
2020/09/11	27	26.70	3	26.60	26.55	24	6,766	0.35%
2020/09/10	6	27.44	6	27.35	27.25	0	6,718	0.00%
2020/09/08	10	26.65	1	27.30	27.30	9	6,638	0.14%
2020/09/07	13	27.01	2	27.65	26.80	11	6,593	0.17%
2020/09/04	20	27.17	3	27.35	27.20	17	6,566	0.26%
2020/09/03	0	0.00	17	28.45	27.80	-17	6,495	-0.26%
2020/09/02	1	27.95	15	28.03	28.20	-14	6,405	-0.22%
2020/09/01	6.5	28.07	5	28.15	27.90	1.5	6,316	0.02%
2020/08/31	0	0.00	10	28.05	27.75	-10	6,232	-0.16%
2020/08/28	4	27.26	4	27.48	27.50	0	6,174	0.00%
2020/08/27	30	27.45	3	28.18	27.30	27	6,148	0.44%
2020/08/26	21	27.70	0	0.00	27.70	21	6,041	0.35%
2020/08/25	13	27.79	0	0.00	27.60	13	5,980	0.22%
2020/08/24	5	28.06	20	27.84	28.15	-15	5,854	-0.26%
2020/08/21	7	28.41	34	28.01	27.85	-27	5,652	-0.48%
2020/08/20	29	26.72	24	27.68	26.65	5	5,236	0.10%
2020/08/19	33	27.42	30	27.73	27.30	3	4,917	0.06%
2020/08/18	3	27.22	0	0.00	27.20	3	4,736	0.06%
2020/08/17	1	27.00	0	0.00	26.80	1	4,657	0.02%
2020/08/14	12	26.61	6	26.93	26.80	6	4,604	0.13%
2020/08/13	50	27.11	0	0.00	27.10	50	4,536	1.10%
2020/08/12	2	26.95	0	0.00	27.65	2	4,356	0.05%
2020/08/11	2	27.35	0	0.00	26.75	2	4,191	0.05%
2020/08/10	1	26.30	3	26.15	26.45	-2	3,949	-0.05%
2020/08/07	7	26.19	1	26.40	26.50	6	3,920	0.15%
2020/08/06	1	25.90	1	26.15	25.90	0	3,811	0.00%
2020/08/04	0	0.00	4	25.40	25.15	-4	3,478	-0.12%
2020/08/03	0	0.00	14	24.91	24.90	-14	3,466	-0.40%
2020/07/29	5	23.89	0	0.00	23.70	5	3,488	0.14%
2020/07/27	2	23.85	0	0.00	23.85	2	3,490	0.06%
2020/07/24	5	24.42	0	0.00	24.50	5	3,453	0.14%
2020/07/22	0	0.00	13	24.92	24.85	-13	3,440	-0.38%
2020/07/21	0	0.00	8	24.80	25.00	-8	3,404	-0.23%
2020/07/17	8	24.08	1	24.10	23.40	7	3,312	0.21%
2020/07/16	1	24.70	0	0.00	24.35	1	3,282	0.03%
2020/07/09	0	0.00	1	25.40	24.90	-1	3,389	-0.03%
2020/07/06	5	25.00	1	25.25	25.15	4	3,215	0.12%
2020/07/01	0	0.00	1	24.30	24.30	-1	3,012	-0.03%
2020/06/30	4	23.73	81	23.84	24.10	-77	2,913	-2.64%
2020/06/18	11	22.22	20	22.35	22.20	-9	2,710	-0.33%
2020/06/17	10	21.60	0	0.00	21.75	10	2,571	0.39%
2020/06/10	15	21.57	0	0.00	21.70	15	2,713	0.55%
2020/06/09	33	21.84	0	0.00	21.75	33	2,779	1.19%
2020/06/08	30	22.35	0	0.00	22.30	30	2,861	1.05%
2020/06/05	0	0.00	2	22.15	22.50	-2	2,868	-0.07%
2020/06/04	1	22.10	0	0.00	22.00	1	2,865	0.03%
2020/06/02	1	21.90	0	0.00	21.60	1	2,840	0.04%
2020/04/29	0	0.00	3	20.85	20.70	-3	2,660	-0.11%
2020/04/24	0	0.00	1	20.25	20.30	-1	2,674	-0.04%
2020/04/23	0	0.00	1	20.20	20.10	-1	2,682	-0.04%
2020/04/17	0	0.00	1	20.30	20.05	-1	2,785	-0.04%
2020/04/16	0	0.00	1	20.25	20.00	-1	2,780	-0.04%
2020/04/15	2	20.18	0	0.00	20.05	2	2,762	0.07%
2020/04/14	1	20.30	1	20.50	20.50	0	2,747	0.00%
2020/04/13	1	19.95	2	20.15	20.45	-1	2,634	-0.04%
2020/04/06	0	0.00	8	19.35	19.50	-8	2,639	-0.30%
2020/04/01	0	0.00	2	19.25	19.30	-2	2,655	-0.08%
2020/03/31	1	19.25	1	19.10	18.95	0	2,712	0.00%
2020/03/30	8	18.49	1	18.80	19.00	7	2,699	0.26%
2020/03/26	2	18.20	1	18.25	18.25	1	2,705	0.04%
2020/03/25	3	18.25	3	18.40	18.25	0	2,704	0.00%
2020/03/20	0	0.00	2	16.20	16.25	-2	2,913	-0.07%
2020/03/19	2	14.75	0	0.00	14.80	2	2,906	0.07%
2020/03/17	2	17.05	0	0.00	16.90	2	2,865	0.07%
2020/03/16	2	18.40	0	0.00	18.75	2	2,816	0.07%
2020/03/13	0	0.00	3	19.55	19.95	-3	2,805	-0.11%
2020/03/12	3	22.75	0	0.00	21.70	3	2,722	0.11%
2020/03/09	0	0.00	1	22.65	22.60	-1	2,576	-0.04%
2020/03/05	0	0.00	7	23.85	23.70	-7	2,578	-0.27%
2020/03/03	0	0.00	10	23.65	23.45	-10	2,586	-0.39%
2020/02/18	0	0.00	2	23.05	23.20	-2	2,569	-0.08%
2020/02/07	5	22.78	1	22.60	22.60	4	2,545	0.16%
2020/02/06	2	23.28	0	0.00	23.30	2	2,554	0.08%
2020/02/04	2	22.75	0	0.00	22.75	2	2,614	0.08%
2020/02/03	3	22.00	2	22.50	22.40	1	2,640	0.04%
2020/01/31	5	23.65	0	0.00	23.75	5	2,605	0.19%
2020/01/30	8	24.02	0	0.00	23.55	8	2,653	0.30%
2020/01/20	0	0.00	3	25.70	25.65	-3	2,655	-0.11%
2020/01/17	0	0.00	3	25.70	25.65	-3	2,651	-0.11%
2020/01/14	2	25.10	0	0.00	25.35	2	2,601	0.08%
2020/01/13	6	25.03	6	25.16	25.20	0	2,573	0.00%
2020/01/09	0	0.00	1	24.40	24.25	-1	2,510	-0.04%
2020/01/08	4	24.13	2	24.30	24.05	2	2,545	0.08%
2020/01/07	4	24.65	0	0.00	24.60	4	2,553	0.16%
2019/12/20	1	25.70	0	0.00	26.00	1	2,689	0.04%
2019/12/18	1	25.85	0	0.00	25.90	1	2,716	0.04%
2019/12/17	13	26.05	0	0.00	26.00	13	2,712	0.48%
2019/12/12	0	0.00	20	24.55	24.50	-20	2,552	-0.78%
2019/12/10	0	0.00	45	24.99	25.00	-45	2,573	-1.75%
2019/12/09	1	25.15	0	0.00	25.10	1	2,594	0.04%
2019/11/22	15	25.10	0	0.00	25.10	15	3,021	0.50%
2019/11/21	17	25.04	9	25.05	25.25	8	3,095	0.26%
2019/11/20	10	25.15	9	25.00	25.15	1	3,114	0.03%
2019/11/18	25	24.88	0	0.00	25.10	25	3,234	0.77%
2019/11/15	1	24.35	0	0.00	24.30	1	3,262	0.03%
2019/11/14	2	24.30	0	0.00	24.20	2	3,353	0.06%
2019/11/12	2	23.85	0	0.00	24.00	2	3,529	0.06%
2019/11/08	3	24.23	0	0.00	24.40	3	3,857	0.08%
2019/11/05	2	24.58	0	0.00	24.65	2	4,378	0.05%
2019/11/04	2	24.10	2	24.40	24.85	0	4,522	0.00%
2019/10/30	2	24.25	0	0.00	24.25	2	4,649	0.04%
2019/10/29	1	24.55	0	0.00	24.15	1	4,688	0.02%
2019/10/28	7	24.79	0	0.00	24.70	7	4,713	0.15%
2019/10/16	0	0.00	5	25.13	25.15	-5	5,375	-0.09%
2019/10/15	4	24.90	0	0.00	24.70	4	5,431	0.07%
2019/10/14	6	24.65	6	24.88	24.95	0	5,453	0.00%
2019/10/02	1	26.50	0	0.00	26.60	1	5,923	0.02%
2019/09/10	2	27.20	0	0.00	27.25	2	6,013	0.03%
2019/09/06	1	28.00	4	28.00	28.15	-3	5,927	-0.05%
2019/09/04	0	0.00	4	28.60	28.55	-4	5,848	-0.07%
2019/08/30	3	28.30	0	0.00	28.00	3	5,760	0.05%
2019/08/28	1	28.00	1	27.75	27.60	0	5,675	0.00%
2019/08/26	0	0.00	5	26.85	26.85	-5	5,536	-0.09%
2019/08/23	0	0.00	2	28.20	28.10	-2	5,457	-0.04%
2019/08/22	10	28.60	1	29.00	28.45	9	5,445	0.17%
2019/08/21	3	28.32	1	28.10	28.25	2	5,355	0.04%
2019/08/20	1	28.55	0	0.00	28.30	1	5,293	0.02%
2019/08/19	0	0.00	7	28.87	28.85	-7	5,210	-0.13%
2019/08/15	4	28.90	0	0.00	28.75	4	5,126	0.08%
2019/08/14	10	28.80	10	28.95	28.95	0	5,035	0.00%
2019/08/13	1	28.00	0	0.00	27.75	1	4,835	0.02%
2019/08/07	0	0.00	11	28.41	28.05	-11	4,537	-0.24%
2019/08/06	6	27.34	1	27.90	28.30	5	4,373	0.11%
2019/08/05	0	0.00	6	27.58	27.40	-6	4,279	-0.14%
2019/08/02	0	0.00	2	27.20	27.15	-2	4,223	-0.05%
2019/07/29	2	27.55	0	0.00	27.20	2	4,277	0.05%
2019/07/26	1	27.40	0	0.00	27.40	1	4,281	0.02%
2019/07/25	3	27.45	5	27.80	27.60	-2	4,335	-0.05%
2019/07/24	2	26.90	5	27.00	27.20	-3	4,229	-0.07%
2019/07/18	0	0.00	5	26.53	26.20	-5	4,231	-0.12%
2019/07/17	0	0.00	1	26.50	26.80	-1	4,239	-0.02%
2019/07/16	4	26.14	0	0.00	26.15	4	4,296	0.09%
2019/07/12	3	25.80	3	26.00	26.00	0	4,254	0.00%
2019/07/11	11	25.47	11	25.75	25.70	0	4,226	0.00%
2019/07/10	17	26.34	6	26.75	25.60	11	4,243	0.26%
2019/06/27	0	0.00	7	26.14	25.25	-7	4,034	-0.17%
2019/06/24	0	0.00	5	25.30	25.30	-5	3,877	-0.13%
2019/05/23	9	23.54	0	0.00	23.30	9	5,218	0.17%
2019/05/13	1	24.60	1	24.70	24.55	0	5,084	0.00%
2019/05/10	0	24.20	0	0.00	24.10	0	5,034	0.00%
2019/05/09	3	24.20	0	0.00	24.20	3	4,995	0.06%
2019/05/02	0	0.00	5	26.03	26.25	-5	4,671	-0.11%
2019/04/30	0	0.00	12	25.90	26.00	-12	4,622	-0.26%
2019/04/26	0	0.00	1	25.05	25.35	-1	4,409	-0.02%
2019/04/17	0	0.00	7	24.67	24.55	-7	4,630	-0.15%
2019/04/16	0	0.00	9	24.77	24.50	-9	4,820	-0.19%
2019/04/15	0	0.00	3	24.30	24.65	-3	4,989	-0.06%
2019/04/03	1	23.50	0	0.00	23.50	1	4,805	0.02%
2019/04/02	1	23.35	0	0.00	23.40	1	4,795	0.02%
2019/04/01	5	23.55	0	0.00	23.45	5	4,776	0.10%
2019/03/26	4	23.56	0	0.00	23.40	4	4,622	0.09%
2019/03/25	19	23.78	0	0.00	23.75	19	4,553	0.42%
2019/03/22	1	24.85	0	0.00	24.85	1	4,557	0.02%
2019/03/21	0	0.00	2	26.60	26.10	-2	4,316	-0.05%
2019/03/20	0	0.00	2	26.00	26.05	-2	4,214	-0.05%
2019/03/18	0	0.00	4	26.14	26.50	-4	4,208	-0.10%
2019/03/14	1	25.70	4	25.75	25.35	-3	3,996	-0.08%
2019/03/12	2	25.05	1	25.40	25.05	1	3,954	0.03%
2019/03/08	5	24.65	0	0.00	24.75	5	4,017	0.12%
2019/03/07	0	0.00	2	25.20	25.10	-2	4,007	-0.05%
2019/03/05	4	25.18	5	25.20	24.85	-1	3,870	-0.03%
2019/03/04	0	0.00	1	24.95	25.00	-1	3,847	-0.03%
2019/02/26	0	0.00	4	25.10	24.50	-4	3,815	-0.10%
2019/02/25	2	25.00	5	25.36	24.95	-3	3,835	-0.08%
2019/02/21	0	0.00	1	24.70	24.80	-1	3,830	-0.03%
2019/02/20	3	24.37	0	0.00	24.50	3	3,817	0.08%
2019/02/18	0	0.00	1	25.00	24.80	-1	3,808	-0.03%
2019/02/15	1	24.60	0	0.00	24.80	1	3,812	0.03%
2019/02/13	0	0.00	3	25.00	24.95	-3	3,803	-0.08%
2019/02/12	1	25.00	0	0.00	24.90	1	3,803	0.03%
2019/02/11	1	24.80	1	24.55	24.90	0	3,795	0.00%
2019/01/30	0	0.00	2	24.60	24.60	-2	3,776	-0.05%
2019/01/23	2	24.85	0	0.00	24.80	2	3,737	0.05%
2019/01/22	1	24.90	2	25.18	25.05	-1	3,719	-0.03%
2019/01/21	1	25.10	0	0.00	25.35	1	3,653	0.03%
2019/01/17	1	25.45	2	25.30	25.30	-1	3,618	-0.03%
2019/01/16	5	25.85	6	25.73	26.10	-1	3,458	-0.03%
2019/01/15	1	24.95	3	25.15	25.05	-2	3,279	-0.06%
2019/01/14	3	25.08	0	0.00	24.85	3	3,222	0.09%
2019/01/11	1	25.45	0	0.00	25.10	1	3,158	0.03%
2019/01/09	0	0.00	1	25.35	25.50	-1	3,015	-0.03%
2019/01/08	7	25.14	7	25.24	25.45	0	2,864	0.00%
2019/01/07	1	23.85	9	23.97	24.50	-8	2,643	-0.30%
2019/01/03	2	22.78	0	0.00	22.75	2	2,429	0.08%
2019/01/02	5	23.01	8	23.24	23.00	-3	2,447	-0.12%
2018/12/28	1	22.95	1	22.90	22.95	0	2,429	0.00%
2018/12/27	1	22.75	2	23.05	22.90	-1	2,451	-0.04%
2018/12/24	1	22.70	2	22.95	23.05	-1	2,406	-0.04%
2018/12/22	1	22.50	0	0.00	22.55	1	2,398	0.04%
2018/12/18	4	22.64	1	22.75	22.75	3	2,476	0.12%
2018/12/17	3	23.60	57	24.27	23.00	-54	2,441	-2.21%
2018/12/14	3	23.00	20	23.00	23.15	-17	2,315	-0.73%
2018/12/12	0	0.00	10	22.80	23.00	-10	2,257	-0.44%
2018/12/11	1	22.75	10	22.69	22.80	-9	2,201	-0.41%
2018/12/06	9	21.73	0	0.00	21.30	9	2,067	0.44%
2018/12/04	1	22.50	111	23.09	22.45	-110	2,034	-5.41%	大賣/鉅額交易
2018/11/26	0	0.00	1	20.60	20.80	-1	1,855	-0.05%
2018/11/23	21	20.20	0	0.00	20.10	21	1,839	1.14%
2018/11/22	10	21.65	20	21.48	20.80	-10	1,808	-0.55%
2018/11/21	5	20.80	1	20.95	21.00	4	1,804	0.22%
2018/11/20	1	20.50	0	0.00	20.75	1	1,819	0.05%
2018/11/14	0	0.00	12	19.71	19.85	-12	1,708	-0.70%
2018/11/09	1	19.80	1	19.75	19.80	0	1,791	0.00%
2018/11/08	0	0.00	5	19.65	19.50	-5	1,833	-0.27%
2018/11/07	0	0.00	1	19.40	19.45	-1	1,896	-0.05%
2018/11/06	1	19.00	1	19.30	19.05	0	2,062	0.00%
2018/11/02	1	18.75	1	19.05	18.95	0	2,120	0.00%
2018/10/30	3	17.80	3	17.80	17.80	0	2,173	0.00%
2018/10/09	30	20.03	10	20.00	20.00	20	3,134	0.64%
2018/10/04	18	21.93	0	0.00	21.50	18	3,714	0.48%
2018/10/03	5	22.30	0	0.00	22.10	5	3,767	0.13%
2018/09/28	1	23.15	2	23.50	23.30	-1	3,882	-0.03%
2018/09/25	1	22.15	13	22.26	22.30	-12	4,258	-0.28%
2018/09/19	0	0.00	5	22.40	22.25	-5	4,400	-0.11%
2018/09/14	0	0.00	5	22.09	22.15	-5	4,472	-0.11%
2018/09/11	1	21.15	5	21.40	21.40	-4	4,709	-0.08%
2018/09/10	7	21.08	1	21.00	20.90	6	4,725	0.13%
2018/09/07	19	21.94	0	0.00	21.60	19	4,720	0.40%
2018/09/06	4	22.35	0	0.00	22.25	4	4,733	0.08%
2018/08/28	1	23.20	0	0.00	22.95	1	5,366	0.02%
2018/08/27	0	0.00	19	22.98	23.00	-19	5,638	-0.34%
2018/08/21	1	22.15	0	0.00	22.10	1	5,885	0.02%
2018/08/17	9	22.36	0	0.00	22.15	9	5,887	0.15%
2018/08/16	10	21.65	0	0.00	22.00	10	5,863	0.17%
2018/08/15	10	22.55	0	0.00	22.20	10	5,832	0.17%
2018/08/14	41	23.09	0	0.00	23.05	41	5,802	0.71%
2018/08/13	85	24.09	0	0.00	23.60	85	5,750	1.48%
2018/08/10	3	26.17	2	26.43	26.15	1	5,663	0.02%
2018/08/09	4	26.15	4	26.20	26.05	0	5,778	0.00%
2018/08/08	3	26.67	5	26.60	26.55	-2	5,753	-0.03%
2018/08/07	4	26.89	0	0.00	26.85	4	5,736	0.07%
2018/08/03	8	27.58	2	27.55	27.35	6	5,726	0.10%
2018/08/01	2	26.83	0	0.00	26.80	2	5,461	0.04%
2018/07/27	0	0.00	3	27.07	27.25	-3	5,423	-0.06%
2018/07/26	1	26.60	0	0.00	26.55	1	5,382	0.02%
2018/07/25	2	26.60	2	26.65	26.60	0	5,360	0.00%
2018/07/24	0	0.00	1	26.90	26.95	-1	5,343	-0.02%
2018/07/23	1	26.75	5	26.85	26.55	-4	5,329	-0.08%
2018/07/20	10	27.25	1	27.10	27.05	9	5,289	0.17%
2018/07/19	24	27.36	4	27.50	27.45	20	5,251	0.38%
2018/07/18	10	28.73	30	28.24	27.90	-20	5,190	-0.39%
2018/07/17	2	27.70	0	0.00	27.50	2	4,869	0.04%
2018/07/16	1	27.70	20	28.00	28.00	-19	4,833	-0.39%
2018/07/13	22	28.64	20	28.61	28.45	2	4,685	0.04%
2018/07/12	0	0.00	1	27.85	27.80	-1	4,325	-0.02%
2018/07/11	1	27.50	0	0.00	27.50	1	4,306	0.02%
2018/07/09	0	0.00	1	27.40	27.20	-1	4,301	-0.02%
2018/07/06	1	26.80	1	27.20	27.05	0	4,281	0.00%
2018/07/05	1	26.95	0	0.00	27.00	1	4,321	0.02%
2018/07/04	3	28.07	4	28.16	27.90	-1	4,324	-0.02%
2018/07/03	1	27.05	1	27.45	27.15	0	4,011	0.00%
2018/06/29	1	27.45	4	27.21	27.25	-3	3,991	-0.08%
2018/06/27	1	26.10	1	26.60	26.10	0	3,951	0.00%
2018/06/26	3	26.12	1	26.40	26.20	2	3,973	0.05%
2018/06/22	1	27.30	0	0.00	27.15	1	4,015	0.02%
2018/06/21	13	28.08	17	28.07	27.95	-4	3,998	-0.10%
2018/06/20	1	26.80	2	27.33	27.45	-1	3,963	-0.03%
2018/06/19	4	27.25	0	0.00	27.20	4	4,013	0.10%
2018/06/15	2	27.28	1	27.40	27.50	1	4,095	0.02%
2018/06/14	1	27.35	0	0.00	27.30	1	4,165	0.02%
2018/06/12	0	0.00	2	28.20	27.85	-2	4,166	-0.05%
2018/06/08	40	27.98	0	0.00	27.70	40	4,127	0.97%
2018/06/07	3	27.90	3	27.95	27.65	0	4,144	0.00%
2018/06/06	0	0.00	1	27.35	27.35	-1	4,114	-0.02%
2018/06/05	7	27.11	0	0.00	27.00	7	4,531	0.15%
2018/06/04	2	28.40	38	28.49	28.05	-36	4,582	-0.79%
2018/06/01	1	27.35	21	27.35	27.35	-20	4,392	-0.46%
2018/05/31	0	0.00	6	26.48	26.50	-6	4,412	-0.14%
2018/05/30	2	25.98	0	0.00	25.90	2	4,538	0.04%
2018/05/29	1	26.30	1	26.65	26.25	0	4,596	0.00%
2018/05/28	0	0.00	2	26.23	26.05	-2	4,630	-0.04%
2018/05/24	1	25.60	0	0.00	25.35	1	4,822	0.02%
2018/05/22	4	25.73	0	0.00	25.75	4	4,910	0.08%
2018/05/18	1	25.35	0	0.00	25.40	1	5,176	0.02%
2018/05/17	2	25.50	17	25.42	26.10	-15	5,161	-0.29%
2018/05/16	0	0.00	1	24.50	24.50	-1	5,055	-0.02%
2018/05/14	1	23.95	0	0.00	24.00	1	5,303	0.02%
2018/05/11	1	24.20	2	24.43	24.10	-1	5,357	-0.02%
2018/05/09	2	24.08	0	0.00	24.05	2	5,416	0.04%
2018/05/08	5	24.19	0	0.00	24.15	5	5,480	0.09%
2018/05/04	3	24.22	1	24.15	24.10	2	5,637	0.04%
2018/05/02	1	24.10	0	0.00	24.00	1	5,954	0.02%
2018/04/26	0	0.00	1	23.85	23.55	-1	6,682	-0.01%
2018/04/25	0	0.00	1	23.70	23.75	-1	7,172	-0.01%
2018/04/24	5	24.10	0	0.00	23.90	5	7,255	0.07%
2018/04/23	8	24.88	0	0.00	24.80	8	7,302	0.11%
2018/04/19	3	25.57	1	25.90	25.50	2	7,480	0.03%
2018/04/18	1	25.50	0	0.00	25.50	1	7,755	0.01%
2018/04/17	8	25.98	0	0.00	25.80	8	7,945	0.10%
2018/04/16	0	0.00	5	26.95	26.60	-5	8,233	-0.06%
2018/04/13	4	26.44	0	0.00	26.75	4	8,566	0.05%
2018/04/12	4	26.28	0	0.00	26.25	4	9,242	0.04%
2018/04/11	0	0.00	2	26.90	26.70	-2	10,411	-0.02%
2018/04/10	0	0.00	6	26.18	26.55	-6	11,292	-0.05%
2018/04/09	1	25.25	0	0.00	25.25	1	11,603	0.01%
2018/04/03	3	26.07	0	0.00	25.85	3	11,754	0.03%
2018/03/31	6	26.78	0	0.00	26.65	6	11,828	0.05%
2018/03/30	6	27.30	0	0.00	27.05	6	11,829	0.05%
2018/03/29	1	27.05	0	0.00	27.00	1	11,807	0.01%
2018/03/27	0	0.00	3	27.40	27.50	-3	11,825	-0.03%
2018/03/26	0	0.00	10	26.76	26.80	-10	11,834	-0.08%
2018/03/23	7	26.45	0	0.00	26.75	7	11,831	0.06%
2018/03/22	2	27.18	0	0.00	27.35	2	11,738	0.02%
2018/03/21	0	0.00	1	27.85	27.85	-1	11,692	-0.01%
2018/03/20	9	27.18	0	0.00	27.15	9	11,863	0.08%
2018/03/15	5	27.83	1	27.95	28.05	4	11,917	0.03%
2018/03/14	19	28.03	2	28.05	27.95	17	11,906	0.14%
2018/03/13	3	28.55	4	28.44	28.45	-1	11,883	-0.01%
2018/03/12	2	28.43	6	28.72	28.35	-4	11,841	-0.03%
2018/03/09	5	29.75	7	30.03	29.20	-2	11,816	-0.02%
2018/03/08	4	28.79	2	28.83	28.75	2	11,452	0.02%
2018/03/07	1	28.55	4	28.48	28.50	-3	11,450	-0.03%
2018/03/06	3	28.87	2	28.70	28.75	1	11,513	0.01%
2018/03/05	10	28.56	49	28.66	28.45	-39	11,389	-0.34%
2018/03/02	4	27.99	2	28.20	28.15	2	11,353	0.02%
2018/02/27	1	27.60	11	27.87	27.80	-10	11,967	-0.08%
2018/02/26	5	27.36	1	27.70	27.00	4	12,038	0.03%
2018/02/23	2	27.38	4	27.41	27.45	-2	12,002	-0.02%
2018/02/22	1	27.10	0	0.00	27.25	1	11,994	0.01%
2018/02/21	0	0.00	20	26.49	27.50	-20	11,995	-0.17%
2018/02/12	5	25.42	5	25.71	25.45	0	11,913	0.00%
2018/02/09	9	24.18	1	24.75	25.00	8	11,890	0.07%
2018/02/07	3	25.63	12	25.82	25.25	-9	11,965	-0.08%
2018/02/06	20	25.31	3	24.70	25.10	17	12,043	0.14%
2018/02/05	12	26.95	0	0.00	27.40	12	12,214	0.10%
2018/02/01	4	28.01	3	28.43	27.95	1	12,226	0.01%
2018/01/31	17	27.81	2	28.10	28.10	15	12,282	0.12%
2018/01/30	8	28.28	20	28.42	28.05	-12	12,234	-0.10%
2018/01/29	27	28.32	5	28.34	28.40	22	12,159	0.18%
2018/01/26	2	27.70	5	27.80	27.70	-3	12,089	-0.02%
2018/01/25	2	28.75	0	0.00	28.10	2	11,968	0.02%
2018/01/24	2	29.03	0	0.00	29.30	2	11,793	0.02%
2018/01/23	5	29.44	16	29.66	29.05	-11	11,701	-0.09%
2018/01/22	4	30.83	23	31.11	30.30	-19	11,422	-0.17%
2018/01/19	21	30.47	3	30.67	30.70	18	11,212	0.16%
2018/01/17	0	0.00	1	29.45	29.45	-1	10,698	-0.01%
2018/01/16	1	29.55	15	29.68	29.50	-14	10,612	-0.13%
2018/01/15	7	29.81	1	29.60	29.35	6	10,510	0.06%
2018/01/12	9	30.30	19	30.23	30.05	-10	10,468	-0.10%
2018/01/11	7	29.50	14	29.66	29.55	-7	10,156	-0.07%
2018/01/10	16	29.37	25	29.23	29.10	-9	9,979	-0.09%
2018/01/09	20	29.76	14	30.01	30.20	6	9,679	0.06%
2018/01/08	9	31.34	8	31.25	30.60	1	9,315	0.01%
2018/01/05	20	30.58	24	30.62	31.20	-4	8,612	-0.05%
2018/01/04	86	27.74	139	27.95	28.95	-53	7,454	-0.71%	大賣/
2018/01/03	69	26.40	12	26.63	26.35	57	6,544	0.87%
2018/01/02	2	26.20	5	25.94	25.95	-3	6,204	-0.05%