正文 (4906)-元富-城東券商分點個股進出

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
33.30
漲跌
▲0.10
漲幅
+0.30%
成交量
2,093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－元富-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東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	1	32.95	6	33.26	33.20	-5	6,941	-0.07%
2024/04/29	0	0.00	5	33.20	33.25	-5	7,071	-0.07%
2024/04/26	2	32.50	4	32.76	32.80	-2	7,230	-0.03%
2024/04/25	6	32.62	0	0.00	32.50	6	7,275	0.08%
2024/04/24	1	32.90	3	32.85	33.00	-2	7,337	-0.03%
2024/04/23	2	32.33	1	32.55	32.55	1	7,404	0.01%
2024/04/22	3	32.12	2	32.25	32.25	1	7,631	0.01%
2024/04/19	1.4	32.62	12	32.18	32.20	-10.6	7,766	-0.14%
2024/04/18	3	32.83	3	33.02	33.15	0	7,725	0.00%
2024/04/17	1.1	32.96	0	0.00	32.95	1.1	7,742	0.01%
2024/04/16	8	33.44	18	32.72	32.70	-10	7,740	-0.13%
2024/04/15	9	34.13	1	34.10	34.10	8	7,693	0.10%
2024/04/12	5	34.65	2	34.55	34.55	3	7,674	0.04%
2024/04/11	3	34.35	16	34.48	34.65	-13	7,676	-0.17%
2024/04/10	3	34.45	9	34.64	34.70	-6	7,709	-0.08%
2024/04/09	7	34.16	6	34.36	34.05	1	7,659	0.01%
2024/04/08	0	0.00	4	34.10	34.05	-4	7,608	-0.05%
2024/04/03	5	33.97	3	33.95	33.95	2	7,608	0.03%
2024/04/02	14.1	34.25	12	34.06	34.10	2.1	7,621	0.03%
2024/04/01	2	34.63	1	34.70	34.55	1	7,594	0.01%
2024/03/29	3	34.08	4	34.09	34.10	-1	7,575	-0.01%
2024/03/28	5	34.42	2	34.25	34.20	3	7,639	0.04%
2024/03/27	3	34.45	4	34.50	34.40	-1	7,680	-0.01%
2024/03/26	6	34.58	5	34.30	34.40	1	7,678	0.01%
2024/03/25	0	35.35	0	0.00	35.30	0	7,627	0.00%
2024/03/22	3	35.07	5	35.29	35.10	-2	7,653	-0.03%
2024/03/21	6	34.86	4	34.85	34.80	2	7,663	0.03%
2024/03/20	5	35.30	4	35.00	34.90	1	7,731	0.01%
2024/03/19	0	35.20	3	35.10	35.00	-3	7,974	-0.04%
2024/03/18	2	34.78	0	0.00	35.10	2	8,333	0.02%
2024/03/15	5	34.42	8	34.36	34.30	-3	8,602	-0.03%
2024/03/14	11.1	35.00	70	35.15	34.90	-59	8,679	-0.68%
2024/03/13	4	35.86	51	35.94	35.65	-47	8,912	-0.53%
2024/03/12	29	36.30	8	36.13	36.15	21	8,880	0.24%
2024/03/11	5	36.17	1	36.05	36.15	4	8,786	0.05%
2024/03/08	22	36.38	35.8	36.08	35.95	-13.8	8,713	-0.16%
2024/03/07	20.1	37.53	20.5	37.17	36.80	-0.4	8,577	0.00%
2024/03/06	31.3	38.49	5.5	38.54	38.35	25.8	8,253	0.31%
2024/03/05	109.1	39.87	94	39.71	39.50	15.1	7,969	0.19%	大買/
2024/03/04	15	37.82	47	37.99	38.70	-32	6,493	-0.49%
2024/03/01	0	35.45	15	35.30	35.20	-15	5,983	-0.25%
2024/02/27	3	35.50	0	0.00	35.25	3	5,974	0.05%
2024/02/26	5	36.40	0	0.00	36.00	5	5,965	0.08%
2024/02/23	13	36.24	1	36.05	35.90	12	5,955	0.20%
2024/02/22	1	36.40	3	36.43	36.35	-2	6,002	-0.03%
2024/02/21	10	36.10	1	36.20	36.05	9	5,965	0.15%
2024/02/20	2	35.83	0	0.00	35.65	2	5,938	0.03%
2024/02/19	6	35.97	5	35.93	35.95	1	5,940	0.02%
2024/02/16	1	35.60	0	0.00	35.65	1	5,922	0.02%
2024/02/15	12	35.20	2	35.50	35.70	10	5,925	0.17%
2024/02/05	5.1	35.36	0	0.00	35.10	5.1	5,887	0.09%
2024/02/02	28.1	36.40	1.1	36.66	36.00	26.9	5,862	0.46%
2024/02/01	3	36.22	6	36.27	36.20	-3	5,732	-0.05%
2024/01/31	3.1	35.43	0	0.00	35.60	3.1	5,626	0.05%
2024/01/30	4	35.50	6	35.80	35.75	-2	5,649	-0.03%
2024/01/29	0.1	35.87	1	35.75	35.80	-0.9	5,636	-0.02%
2024/01/26	10	35.13	0	0.00	35.00	10	5,682	0.18%
2024/01/25	0	35.40	0	0.00	35.60	0	5,729	0.00%
2024/01/24	5	35.88	1	35.80	35.80	4	5,703	0.07%
2024/01/23	15	35.78	5	35.88	35.90	10	5,671	0.18%
2024/01/22	5	35.88	12	35.64	35.85	-7	5,625	-0.12%
2024/01/19	18	34.76	0	0.00	34.80	18	5,467	0.33%
2024/01/18	3	34.98	2	35.25	35.20	1	5,445	0.02%
2024/01/17	4	35.30	2	35.53	35.35	2	5,398	0.04%
2024/01/16	3	35.80	48	35.58	36.00	-45	5,340	-0.84%
2024/01/15	2	35.00	6	34.56	35.00	-4	5,112	-0.08%
2024/01/12	0	0.00	1	33.75	33.50	-1	5,002	-0.02%
2024/01/11	2	33.58	3	33.68	33.75	-1	5,018	-0.02%
2024/01/10	0	0.00	13	33.37	33.45	-13	5,067	-0.26%
2024/01/09	2	33.58	5	33.10	33.25	-3	5,131	-0.06%
2024/01/05	7	33.89	0	0.00	33.65	7	5,213	0.13%
2024/01/04	6	33.94	6	34.08	33.85	0	5,268	0.00%
2024/01/03	5.5	34.28	1	34.20	34.15	4.5	5,289	0.09%
2024/01/02	1	34.75	4	34.74	34.70	-3	5,278	-0.06%
2023/12/29	6	34.54	4	34.50	34.50	2	5,341	0.04%
2023/12/28	1	34.95	10	34.83	34.80	-9	5,364	-0.17%
2023/12/27	5	34.56	0	0.00	34.55	5	5,396	0.09%
2023/12/26	2	34.75	0.1	34.90	34.85	1.9	5,538	0.03%
2023/12/25	1	35.05	0	0.00	34.60	1	5,548	0.02%
2023/12/21	2	35.65	1	35.65	35.60	1	5,535	0.02%
2023/12/20	2	35.65	4	35.85	35.95	-2	5,661	-0.04%
2023/12/19	1	35.65	5	35.50	35.60	-4	5,672	-0.07%
2023/12/18	4	36.23	1	36.60	35.80	3	5,740	0.05%
2023/12/15	11	36.51	83	36.51	36.20	-72	5,810	-1.24%
2023/12/14	11	36.78	47	36.92	36.90	-36	5,830	-0.62%
2023/12/13	107	36.56	24	36.60	36.35	83	5,593	1.48%	大買/
2023/12/12	13	35.72	28	35.64	35.75	-15	5,399	-0.28%
2023/12/11	6	34.40	16	35.01	34.30	-10	5,452	-0.18%
2023/12/08	20	35.67	6.3	35.31	35.70	13.7	5,430	0.25%
2023/12/07	3	34.48	0	0.00	34.50	3	5,303	0.06%
2023/12/06	0	0.00	3	34.27	34.15	-3	5,386	-0.06%
2023/12/05	2	33.98	0	0.00	33.95	2	5,485	0.04%
2023/12/04	4	34.46	2	34.48	34.25	2	5,826	0.03%
2023/11/30	2	34.10	13	34.19	34.05	-11	6,330	-0.17%
2023/11/29	2	34.18	0	0.00	34.20	2	6,567	0.03%
2023/11/28	3	34.40	0	0.00	34.40	3	6,905	0.04%
2023/11/27	2	33.75	35	33.72	33.55	-33	7,100	-0.46%
2023/11/24	36	34.15	0	0.00	34.10	36	7,301	0.49%
2023/11/21	3	34.55	10	34.93	34.60	-7	9,605	-0.07%
2023/11/20	0	0.00	6	33.91	34.30	-6	9,947	-0.06%
2023/11/16	0	0.00	1	33.55	33.40	-1	10,727	-0.01%
2023/11/15	4	33.15	0	0.00	33.10	4	11,172	0.04%
2023/11/14	1	32.80	0	0.00	33.15	1	11,272	0.01%
2023/11/13	5	32.70	10	32.93	32.75	-5	11,342	-0.04%
2023/11/09	2	33.00	0	0.00	32.90	2	11,392	0.02%
2023/11/08	3	33.75	0	0.00	33.30	3	11,367	0.03%
2023/11/07	6	33.52	0	0.00	33.45	6	11,416	0.05%
2023/11/01	0	0.00	2	32.68	32.60	-2	12,043	-0.02%
2023/10/30	0	0.00	1	33.40	33.30	-1	12,328	-0.01%
2023/10/27	7	33.15	0	0.00	33.15	7	12,454	0.06%
2023/10/26	3	33.20	1	33.15	33.05	2	12,636	0.02%
2023/10/25	6	34.05	0	0.00	33.70	6	12,669	0.05%
2023/10/24	0	0.00	72	33.97	34.00	-72	12,726	-0.57%
2023/10/23	5	33.30	2	33.20	33.25	3	12,772	0.02%
2023/10/20	1	33.50	0	0.00	33.40	1	12,926	0.01%
2023/10/19	2	33.60	0	0.00	33.65	2	12,976	0.02%
2023/10/18	2	33.30	1	33.35	33.45	1	13,018	0.01%
2023/10/17	0	0.00	5	35.00	33.85	-5	13,017	-0.04%
2023/10/16	7	34.61	2	34.55	34.60	5	13,098	0.04%
2023/10/12	10	35.44	0	0.00	35.90	10	13,254	0.08%
2023/10/11	9	36.38	1	36.40	36.00	8	13,271	0.06%
2023/10/06	2	36.70	2	36.95	36.70	0	13,344	0.00%
2023/10/05	0	0.00	3	37.48	37.00	-3	13,382	-0.02%
2023/10/04	4	36.53	0	0.00	36.60	4	13,391	0.03%
2023/10/03	3	37.53	0	0.00	37.15	3	13,538	0.02%
2023/10/02	5	37.85	9	37.78	37.85	-4	13,683	-0.03%
2023/09/28	1	36.45	0	0.00	36.45	1	13,866	0.01%
2023/09/27	1	36.55	1	36.50	36.70	0	14,035	0.00%
2023/09/26	15	37.78	1	37.80	37.25	14	14,314	0.10%
2023/09/25	0	0.00	3	36.68	37.60	-3	14,810	-0.02%
2023/09/22	0	0.00	3	35.98	36.05	-3	15,164	-0.02%
2023/09/21	10	35.81	3	36.08	35.65	7	15,371	0.05%
2023/09/20	1	36.80	2	36.95	36.60	-1	15,626	-0.01%
2023/09/19	2	37.68	30	37.66	37.35	-28	15,530	-0.18%
2023/09/18	2	37.28	1	37.15	37.10	1	15,394	0.01%
2023/09/15	14	37.43	1	38.25	37.05	13	15,333	0.08%
2023/09/14	17	38.29	9	38.23	38.05	8	15,132	0.05%
2023/09/13	0	0.00	2	37.55	37.70	-2	14,807	-0.01%
2023/09/12	0	0.00	22	37.36	37.45	-22	14,717	-0.15%
2023/09/11	10	36.35	26	36.24	36.25	-16	14,568	-0.11%
2023/09/08	6	36.56	5	36.76	37.00	1	14,723	0.01%
2023/09/07	30	36.99	5	36.99	37.05	25	14,692	0.17%
2023/09/06	35	37.89	42	37.87	37.95	-7	14,398	-0.05%
2023/09/05	5	36.47	16	36.81	36.50	-11	13,995	-0.08%
2023/09/04	13	36.56	32	35.86	36.20	-19	13,935	-0.14%
2023/09/01	55	37.71	55	37.69	37.05	0	13,756	0.00%
2023/08/31	24	37.30	26	37.26	37.30	-2	13,628	-0.01%
2023/08/30	28	36.51	222	36.70	36.95	-194	13,760	-1.41%	大賣/鉅額交易
2023/08/29	118	36.46	20	36.26	36.25	98	13,590	0.72%	大買/
2023/08/28	200	36.70	171.2	37.37	35.90	28.8	13,326	0.22%	大買/大賣/
2023/08/25	70.2	37.31	93	36.97	37.50	-22.8	12,166	-0.19%
2023/08/24	21	35.95	39	36.04	35.40	-18	11,315	-0.16%
2023/08/23	94	35.39	39	35.58	35.55	55	10,998	0.50%
2023/08/22	72	34.48	19	34.26	34.30	53	10,496	0.50%
2023/08/21	24	34.55	22	34.55	34.50	2	10,182	0.02%
2023/08/18	4	33.30	1.2	33.71	32.95	2.9	9,725	0.03%
2023/08/17	2	32.80	6	33.49	33.65	-4	9,639	-0.04%
2023/08/15	1	33.00	14	33.26	33.25	-13	9,564	-0.14%
2023/08/14	9	32.80	4	32.73	32.65	5	9,629	0.05%
2023/08/11	5	32.81	0	0.00	32.65	5	9,575	0.05%
2023/08/10	1	33.60	8	33.39	33.35	-7	9,491	-0.07%
2023/08/09	11	33.93	1	33.70	33.55	10	9,344	0.11%
2023/08/07	2	33.00	3	32.75	33.45	-1	8,858	-0.01%
2023/08/04	11	32.30	22	32.72	32.90	-11	8,737	-0.13%
2023/08/02	13	32.03	8	31.61	31.40	5	8,557	0.06%
2023/08/01	1	32.60	5	32.65	32.05	-4	8,426	-0.05%
2023/07/31	3.2	32.39	11	32.13	32.10	-7.9	8,343	-0.09%
2023/07/28	1	31.50	0	0.00	31.50	1	8,268	0.01%
2023/07/27	6	31.83	2	32.18	31.80	4	8,260	0.05%
2023/07/26	1	31.45	3	31.45	31.35	-2	8,211	-0.02%
2023/07/25	1	31.90	8	32.01	31.90	-7	8,170	-0.09%
2023/07/24	9	31.40	4	31.65	31.55	5	8,024	0.06%
2023/07/20	0	0.00	1	32.15	32.05	-1	7,937	-0.01%
2023/07/19	17	32.41	6	32.32	31.60	11	7,881	0.14%
2023/07/18	13	32.39	5	32.43	32.25	8	7,838	0.10%
2023/07/17	7	33.33	16	33.39	33.35	-9	7,735	-0.12%
2023/07/14	12	32.83	2	32.50	32.75	10	7,654	0.13%
2023/07/13	13	32.70	14	33.38	32.55	-1	7,621	-0.01%
2023/07/12	6	32.42	3	32.25	32.10	3	7,580	0.04%
2023/07/11	12	32.50	5	32.34	32.40	7	7,560	0.09%
2023/07/10	13	32.77	0	0.00	32.80	13	7,535	0.17%
2023/07/07	5	33.85	6	33.58	33.55	-1	7,398	-0.01%
2023/07/06	16	34.01	32.3	33.95	33.65	-16.3	7,318	-0.22%
2023/07/05	5	33.51	4	33.51	33.15	1	6,999	0.01%
2023/07/04	17	33.44	5	33.20	33.40	12	6,832	0.18%
2023/07/03	20.3	34.20	17	34.40	34.45	3.3	6,528	0.05%
2023/06/30	4.5	33.09	33	32.90	33.05	-28.5	5,960	-0.48%
2023/06/29	21	31.64	23	31.85	31.50	-2	5,502	-0.04%
2023/06/28	56	31.50	54.8	31.24	31.25	1.2	5,288	0.02%
2023/06/27	2.8	30.01	10	30.15	29.80	-7.2	4,964	-0.15%
2023/06/21	3	30.27	0	0.00	30.25	3	5,082	0.06%
2023/06/20	1	30.35	0	0.00	30.15	1	5,100	0.02%
2023/06/19	7	30.23	1	30.15	30.05	6	5,111	0.12%
2023/06/16	13	30.68	3	30.67	30.50	10	5,096	0.20%
2023/06/15	10	30.97	0	0.00	30.90	10	5,072	0.20%
2023/06/14	9	30.67	3	30.88	31.40	6	4,996	0.12%
2023/06/13	2	31.45	0	0.00	31.50	2	4,718	0.04%
2023/06/09	4	31.41	1	31.95	31.80	3	4,657	0.06%
2023/06/08	6	31.23	10	31.70	31.15	-4	4,632	-0.09%
2023/06/07	3	31.60	0	0.00	31.65	3	4,632	0.06%
2023/06/06	15	32.37	21	32.03	32.00	-6	4,564	-0.13%
2023/06/05	18.5	33.17	19	33.47	33.45	-0.5	4,354	-0.01%
2023/06/02	0	0.00	3	31.60	31.55	-3	4,016	-0.07%
2023/06/01	1	31.50	0	0.00	31.60	1	3,984	0.03%
2023/05/31	0	0.00	1	31.50	31.40	-1	3,966	-0.03%
2023/05/30	3	31.07	2	31.40	31.15	1	3,928	0.03%
2023/05/29	28	31.37	12	31.43	31.40	16	3,868	0.41%
2023/05/26	2	30.63	1	30.40	30.30	1	3,712	0.03%
2023/05/25	0	0.00	10	30.60	30.50	-10	3,701	-0.27%
2023/05/24	0	0.00	1	30.65	30.65	-1	3,684	-0.03%
2023/05/23	1	30.65	13	30.57	30.65	-12	3,670	-0.33%
2023/05/22	10	30.50	1	30.40	30.50	9	3,637	0.25%
2023/05/19	10	30.05	3.5	29.99	30.05	6.5	3,618	0.18%
2023/05/18	8.5	30.36	0	0.00	30.40	8.5	3,581	0.24%
2023/05/17	2	29.50	2	29.60	29.65	0	3,442	0.00%
2023/05/05	2	29.48	1	29.40	29.40	1	3,221	0.03%
2023/05/03	2	30.90	2	30.80	30.80	0	3,100	0.00%
2023/05/02	1	31.00	0	0.00	31.00	1	3,067	0.03%
2023/04/28	0	0.00	2	31.00	31.00	-2	3,047	-0.07%
2023/04/26	0	0.00	5	30.70	30.90	-5	3,003	-0.17%
2023/04/20	0	0.00	10	32.00	32.10	-10	2,812	-0.36%
2023/04/19	0	0.00	1	32.55	32.50	-1	2,764	-0.04%
2023/04/17	10	32.35	14	32.29	32.35	-4	2,630	-0.15%
2023/04/14	2	31.80	1	31.70	31.65	1	2,536	0.04%
2023/04/13	1	31.90	1	31.50	31.60	0	2,479	0.00%
2023/04/12	0	0.00	5	31.55	31.80	-5	2,441	-0.20%
2023/04/11	1	31.30	7	31.61	31.35	-6	2,377	-0.25%
2023/04/10	1	30.50	0	0.00	30.65	1	2,219	0.05%
2023/04/07	0	0.00	1	31.30	31.30	-1	2,166	-0.05%
2023/04/06	1	30.80	4	31.09	31.40	-3	2,130	-0.14%
2023/03/31	3	30.93	5	30.89	30.90	-2	2,069	-0.10%
2023/03/30	1	30.90	6	30.98	30.85	-5	2,026	-0.25%
2023/03/27	1	30.35	3	30.45	30.20	-2	1,860	-0.11%
2023/03/24	3	29.82	0.5	29.65	29.85	2.5	1,797	0.14%
2023/03/23	3	29.38	13	29.40	29.45	-10	1,721	-0.58%
2023/03/21	0	0.00	10	29.30	29.25	-10	1,674	-0.60%
2023/03/20	0	0.00	6	28.80	29.15	-6	1,639	-0.37%
2023/03/16	3	27.95	0	0.00	28.00	3	1,636	0.18%
2023/03/15	0	0.00	1	29.00	28.65	-1	1,612	-0.06%
2023/03/14	1	28.90	0	0.00	28.75	1	1,571	0.06%
2023/03/13	5	28.30	1	28.10	28.25	4	1,521	0.26%
2023/03/10	1	28.55	0	0.00	28.50	1	1,517	0.07%
2023/03/09	0	0.00	15	28.45	28.25	-15	1,486	-1.01%
2023/03/08	0	0.00	1	28.50	28.65	-1	1,476	-0.07%
2023/03/07	1	28.50	0	0.00	28.45	1	1,491	0.07%
2023/03/06	15	28.38	0	0.00	28.35	15	1,459	1.03%
2023/03/02	2	28.00	3	28.00	28.05	-1	1,457	-0.07%
2023/02/23	2	27.93	0	0.00	27.80	2	1,601	0.12%
2023/02/17	0	0.00	5	27.93	28.05	-5	1,656	-0.30%
2023/02/14	1.1	27.71	0	0.00	27.70	1.1	1,789	0.06%
2023/02/13	8	27.52	0	0.00	27.80	8	1,843	0.43%
2023/02/10	2	27.83	3	27.65	27.55	-1	1,908	-0.05%
2023/02/09	1	27.90	0	0.00	27.90	1	1,904	0.05%
2023/02/08	1	28.00	1	28.05	28.00	0	1,903	0.00%
2023/02/03	2	28.00	0	0.00	28.00	2	1,882	0.11%
2023/02/02	2	28.08	11	28.09	28.10	-9	1,875	-0.48%
2023/02/01	5	28.02	2	27.95	27.95	3	1,856	0.16%
2023/01/31	0	0.00	1	27.40	27.60	-1	1,815	-0.06%
2023/01/30	2	27.03	3	27.20	27.20	-1	1,819	-0.05%
2023/01/13	4	27.20	1	26.85	26.85	3	1,860	0.16%
2023/01/12	0	0.00	2	27.70	27.45	-2	1,865	-0.11%
2023/01/06	3	27.85	0	0.00	27.85	3	1,930	0.16%
2023/01/05	6	28.33	6	28.22	27.90	0	1,978	0.00%
2023/01/04	0	0.00	1	27.95	28.00	-1	2,002	-0.05%
2022/12/30	1	27.55	0	0.00	27.40	1	2,049	0.05%
2022/12/28	1	27.15	0	0.00	27.10	1	2,140	0.05%
2022/12/23	0	0.00	1	27.25	27.35	-1	2,258	-0.04%
2022/12/22	1	27.35	2	27.40	27.30	-1	2,303	-0.04%
2022/12/21	0	0.00	1	26.90	26.90	-1	2,412	-0.04%
2022/12/20	2	26.65	0	0.00	26.75	2	2,501	0.08%
2022/12/19	1	27.30	0	0.00	27.30	1	2,631	0.04%
2022/12/16	1	27.55	0	0.00	27.55	1	2,883	0.03%
2022/12/12	8	28.35	0	0.00	28.35	8	3,893	0.21%
2022/12/07	0	0.00	2	28.15	28.00	-2	3,876	-0.05%
2022/12/06	0	0.00	19	28.30	28.15	-19	3,943	-0.48%
2022/12/02	0	0.00	1	28.85	28.75	-1	4,012	-0.02%
2022/12/01	0	0.00	4	28.93	28.75	-4	4,042	-0.10%
2022/11/30	1	28.70	0	0.00	28.60	1	4,149	0.02%
2022/11/29	0	0.00	2	28.30	28.80	-2	4,494	-0.04%
2022/11/28	0	0.00	2	28.15	28.15	-2	4,551	-0.04%
2022/11/25	6	28.26	8	28.21	28.00	-2	4,605	-0.04%
2022/11/24	0	0.00	1	28.45	28.40	-1	4,640	-0.02%
2022/11/23	8	28.63	0	0.00	28.60	8	4,647	0.17%
2022/11/22	10	28.75	20	28.76	28.75	-10	4,647	-0.22%
2022/11/21	1	28.20	10	28.35	28.15	-9	4,669	-0.19%
2022/11/18	0	0.00	1	28.25	28.00	-1	4,728	-0.02%
2022/11/17	0	0.00	15	28.28	28.15	-15	4,766	-0.31%
2022/11/16	8	27.76	0	0.00	27.70	8	4,845	0.17%
2022/11/15	1	28.00	0	0.00	27.95	1	4,927	0.02%
2022/11/14	1	28.00	4	28.03	28.15	-3	5,099	-0.06%
2022/11/11	2	27.75	0	0.00	27.75	2	5,232	0.04%
2022/11/10	17	27.86	4	28.43	27.80	13	5,229	0.25%
2022/11/08	1	27.65	2	27.70	27.60	-1	5,145	-0.02%
2022/11/03	5	26.65	0	0.00	26.55	5	5,138	0.10%
2022/11/02	0	0.00	1	26.70	26.75	-1	5,167	-0.02%
2022/10/27	0	0.00	0	26.30	26.30	0	5,324	0.00%
2022/10/26	3	25.80	0	0.00	25.65	3	5,352	0.06%
2022/10/25	1	26.45	1	26.05	26.05	0	5,343	0.00%
2022/10/24	0.1	26.90	0	0.00	26.70	0.1	5,366	0.00%
2022/10/21	1	26.60	0	0.00	26.60	1	5,405	0.02%
2022/10/20	1	26.75	0	0.00	27.65	1	5,439	0.02%
2022/10/17	0	0.00	29	27.09	27.15	-29	5,502	-0.53%
2022/10/14	0	0.00	127	27.59	27.65	-127	5,498	-2.31%	大賣/鉅額交易
2022/10/13	2	26.78	200	26.87	26.50	-198	5,516	-3.59%	大賣/鉅額交易
2022/10/12	0	0.00	2	27.45	27.85	-2	5,529	-0.04%
2022/10/11	1	27.80	144	27.79	27.85	-143	5,552	-2.58%	大賣/鉅額交易
2022/10/07	1	28.30	0	0.00	28.50	1	5,567	0.02%
2022/10/05	5	28.42	3	28.35	28.10	2	5,670	0.04%
2022/09/30	3	26.00	5	26.69	26.70	-2	5,819	-0.03%
2022/09/29	5	26.73	0	0.00	26.75	5	5,829	0.09%
2022/09/28	7.1	26.82	7	26.14	26.05	0.1	5,836	0.00%
2022/09/27	25.1	27.51	23	27.14	27.60	2.1	5,759	0.04%
2022/09/26	60	28.16	25	28.31	27.50	35	5,709	0.61%
2022/09/23	39	29.42	41	30.17	29.30	-2	5,662	-0.04%
2022/09/22	215	32.20	120	31.53	30.40	95	5,462	1.74%	大買/大賣/
2022/09/21	21	31.04	20	31.07	31.05	1	4,633	0.02%
2022/09/20	2	30.05	2	30.00	30.00	0	4,514	0.00%
2022/09/19	5	30.25	0	0.00	30.10	5	4,559	0.11%
2022/09/16	0	0.00	4	30.80	30.70	-4	4,572	-0.09%
2022/09/15	10	30.90	1	30.85	30.85	9	4,632	0.19%
2022/09/14	1	30.95	0	0.00	30.95	1	4,716	0.02%
2022/09/13	54	31.43	0	0.00	31.10	54	4,764	1.13%
2022/09/12	300	32.15	6	31.99	31.95	294	4,767	6.17%	大買/鉅額交易
2022/09/07	0	0.00	3	31.40	31.65	-3	4,920	-0.06%
2022/09/06	13	31.67	20	31.48	31.55	-7	5,563	-0.13%
2022/09/05	32	32.73	15	32.52	32.25	17	5,576	0.30%
2022/09/02	17	32.06	22	32.15	31.95	-5	5,255	-0.10%
2022/09/01	1	31.60	26	31.68	31.85	-25	5,214	-0.48%
2022/08/31	7	31.91	0	0.00	31.70	7	5,184	0.14%
2022/08/30	31	31.46	0	0.00	31.45	31	5,187	0.60%
2022/08/26	26	31.74	21	31.93	31.70	5	5,373	0.09%
2022/08/25	1	31.35	50	31.41	31.55	-49	5,370	-0.91%
2022/08/24	2	31.20	0	0.00	31.10	2	5,343	0.04%
2022/08/23	0	0.00	14	31.26	31.50	-14	5,328	-0.26%
2022/08/22	9	31.01	0	0.00	31.10	9	5,227	0.17%
2022/08/19	17	30.54	27	31.08	31.10	-10	5,150	-0.19%
2022/08/18	8	30.29	14	30.32	30.25	-6	4,994	-0.12%
2022/08/17	0	0.00	0	29.90	29.60	0	4,855	0.00%
2022/08/16	1	29.35	4	29.35	29.35	-3	4,857	-0.06%
2022/08/15	1	29.15	0	0.00	29.20	1	4,859	0.02%
2022/08/11	2	29.15	0	0.00	29.10	2	4,919	0.04%
2022/08/09	1	28.60	2	29.00	29.35	-1	4,915	-0.02%
2022/08/08	0	0.00	2	28.80	28.90	-2	4,904	-0.04%
2022/08/05	5	29.23	0	0.00	29.15	5	4,875	0.10%
2022/08/04	3	29.22	2	29.53	29.50	1	4,845	0.02%
2022/08/03	0	0.00	9	29.27	29.30	-9	4,843	-0.19%
2022/08/02	4	29.55	2	29.65	29.65	2	4,845	0.04%
2022/07/29	8	30.33	0	0.00	30.25	8	4,926	0.16%
2022/07/28	4	30.46	1	30.35	30.35	3	4,922	0.06%
2022/07/27	7	30.40	4	30.56	30.70	3	4,935	0.06%
2022/07/26	1	30.35	1	30.10	30.10	0	4,931	0.00%
2022/07/25	1	30.30	0	0.00	30.30	1	4,995	0.02%
2022/07/22	10	30.35	12	30.03	30.00	-2	4,991	-0.04%
2022/07/21	5	30.23	10	30.00	30.30	-5	5,032	-0.10%
2022/07/20	7	30.34	0	0.00	30.30	7	5,057	0.14%
2022/07/19	7	30.54	1	30.65	30.40	6	5,114	0.12%
2022/07/18	8	30.46	10	29.95	30.05	-2	5,147	-0.04%
2022/07/15	5	30.30	1	30.25	30.35	4	5,455	0.07%
2022/07/14	0	0.00	7	29.71	30.15	-7	5,444	-0.13%
2022/07/13	5	29.45	0	0.00	29.25	5	5,385	0.09%
2022/07/12	1	28.90	0	0.00	29.00	1	5,397	0.02%
2022/07/11	16	29.51	15	29.15	29.35	1	5,413	0.02%
2022/07/08	22	29.09	33	29.06	29.30	-11	5,411	-0.20%
2022/07/07	18	27.61	0	0.00	27.85	18	5,260	0.34%
2022/07/06	1	26.65	1	26.60	26.30	0	5,281	0.00%
2022/07/05	1	27.00	1	26.45	26.85	0	5,355	0.00%
2022/07/01	1	27.85	2	27.73	27.10	-1	5,576	-0.02%
2022/06/30	5.1	29.49	0	0.00	29.00	5.1	5,657	0.09%
2022/06/29	3	29.87	0	0.00	30.00	3	5,752	0.05%
2022/06/28	1	30.95	0	0.00	30.55	1	5,889	0.02%
2022/06/27	0	0.00	162	30.80	30.95	-162	5,961	-2.72%	大賣/鉅額交易
2022/06/24	0	0.00	1	30.80	30.60	-1	6,030	-0.02%
2022/06/23	0	0.00	1	31.20	30.65	-1	6,109	-0.02%
2022/06/22	54	31.14	0.3	30.70	30.80	53.7	6,324	0.85%
2022/06/21	0	0.00	11	30.69	30.65	-11	6,295	-0.17%
2022/06/20	6.1	29.42	0	0.00	29.25	6.1	6,334	0.10%
2022/06/17	4.1	30.37	3	30.65	30.25	1.1	6,421	0.02%
2022/06/16	4.1	30.81	1	31.30	30.55	3.1	6,429	0.05%
2022/06/15	90	32.64	27	31.76	31.10	63	6,541	0.96%
2022/06/14	56	31.46	5	31.01	31.50	51	5,909	0.86%
2022/06/10	0	0.00	2	31.45	31.35	-2	5,799	-0.03%
2022/06/09	0	0.00	5	31.20	31.30	-5	5,766	-0.09%
2022/06/08	4	31.05	1	31.25	31.10	3	5,761	0.05%
2022/06/07	1	31.20	2	31.50	31.20	-1	5,757	-0.02%
2022/06/06	3	31.03	23	31.00	31.05	-20	5,689	-0.35%
2022/06/02	2	30.35	8	30.31	30.20	-6	5,660	-0.11%
2022/06/01	0	0.00	4	29.50	29.85	-4	5,665	-0.07%
2022/05/31	7	29.21	2	29.23	29.15	5	5,750	0.09%
2022/05/24	8	29.35	1	29.10	28.95	7	6,142	0.11%
2022/05/23	0	0.00	6	29.40	29.20	-6	6,233	-0.10%
2022/05/20	0	0.00	1	29.45	29.45	-1	6,452	-0.02%
2022/05/19	2	28.75	2	28.80	29.15	0	6,613	0.00%
2022/05/18	6	29.07	2	28.95	29.00	4	7,061	0.06%
2022/05/13	0	0.00	10	29.30	29.35	-10	7,442	-0.13%
2022/05/12	40	29.06	0	0.00	28.15	40	7,495	0.53%
2022/05/11	0	0.00	3	28.90	28.90	-3	7,550	-0.04%
2022/05/10	2	28.70	2	28.65	28.85	0	7,890	0.00%
2022/05/09	5	28.82	4	28.26	28.20	1	8,037	0.01%
2022/05/06	2	29.35	0	0.00	29.45	2	8,404	0.02%
2022/05/04	3	29.75	0	0.00	29.75	3	9,179	0.03%
2022/05/03	1	29.75	1	29.70	29.80	0	9,301	0.00%
2022/04/29	20	31.25	25	31.05	30.55	-5	9,289	-0.05%
2022/04/28	19	30.46	2	30.63	30.65	17	9,246	0.18%
2022/04/27	2	30.20	3	29.50	30.20	-1	9,288	-0.01%
2022/04/26	5	30.10	9	30.11	30.10	-4	9,351	-0.04%
2022/04/25	1	30.20	1	30.05	30.05	0	9,469	0.00%
2022/04/22	8	31.54	0	0.00	31.55	8	9,499	0.08%
2022/04/21	9	31.91	7	31.75	31.85	2	9,446	0.02%
2022/04/20	5	30.75	3	30.58	30.80	2	9,101	0.02%
2022/04/19	8	30.37	6	30.53	30.30	2	9,116	0.02%
2022/04/18	2	30.03	1	30.00	30.00	1	9,149	0.01%
2022/04/15	10	30.11	12	30.12	30.00	-2	9,124	-0.02%
2022/04/14	10	30.54	2	30.80	30.35	8	9,132	0.09%
2022/04/11	2	31.60	0	0.00	31.60	2	9,186	0.02%
2022/04/08	0	0.00	3	32.83	32.70	-3	9,265	-0.03%
2022/04/07	9	32.69	4	33.31	32.40	5	9,523	0.05%
2022/04/06	0	0.00	26	33.73	33.75	-26	9,491	-0.27%
2022/03/31	1	33.00	105	33.11	33.00	-104	10,327	-1.01%	大賣/鉅額交易
2022/03/30	2	32.75	1	32.90	32.60	1	10,185	0.01%
2022/03/28	1	32.00	2	32.45	32.45	-1	10,036	-0.01%
2022/03/25	2	32.25	102	32.43	32.20	-100	9,981	-1.00%	大賣/
2022/03/24	6	31.98	22	31.95	31.85	-16	9,841	-0.16%
2022/03/23	1	31.90	2	31.85	31.90	-1	9,949	-0.01%
2022/03/22	21	31.60	1	31.40	32.00	20	10,247	0.20%
2022/03/21	2	30.75	0	0.00	31.20	2	10,407	0.02%
2022/03/18	8	30.78	5	30.93	30.85	3	10,359	0.03%
2022/03/17	1	29.35	0	0.00	29.80	1	10,138	0.01%
2022/03/16	0	0.00	3	29.00	28.95	-3	10,389	-0.03%
2022/03/15	2	28.98	0	0.00	29.05	2	10,541	0.02%
2022/03/11	3	29.45	1	29.40	29.45	2	10,706	0.02%
2022/03/10	0	0.00	17	29.75	29.90	-17	10,718	-0.16%
2022/03/08	1	29.15	0	0.00	29.05	1	10,664	0.01%
2022/03/07	2	30.40	0	0.00	30.00	2	10,564	0.02%
2022/03/04	1	32.10	0	0.00	31.50	1	10,458	0.01%
2022/02/24	0	0.00	2	31.70	31.55	-2	10,140	-0.02%
2022/02/23	10	32.05	0	0.00	32.20	10	10,039	0.10%
2022/02/22	3	32.00	2	31.65	31.85	1	10,012	0.01%
2022/02/21	40	32.95	20	32.75	33.00	20	9,946	0.20%
2022/02/18	16	32.72	113	32.42	33.10	-97	10,211	-0.95%	大賣/
2022/02/17	32	32.11	9	32.02	31.95	23	10,036	0.23%
2022/02/16	10	31.60	10	31.45	31.30	0	9,751	0.00%
2022/02/15	1	31.00	0	0.00	30.95	1	9,720	0.01%
2022/02/11	1	31.10	0	0.00	31.15	1	9,663	0.01%
2022/02/10	7	31.37	52	31.33	31.15	-45	9,600	-0.47%
2022/02/09	103	32.53	1	32.55	32.65	102	9,261	1.10%	大買/鉅額交易
2022/02/08	4	32.63	27	32.85	32.60	-23	9,108	-0.25%
2022/02/07	26	32.56	18	32.49	32.60	8	8,730	0.09%
2022/01/26	6	31.07	25	31.08	31.00	-19	8,149	-0.23%
2022/01/25	6	30.73	0	0.00	30.10	6	7,974	0.08%
2022/01/24	0	0.00	1	29.70	30.45	-1	7,858	-0.01%
2022/01/20	0	0.00	1	30.65	30.80	-1	7,963	-0.01%
2022/01/19	3	30.42	10	30.45	30.55	-7	8,241	-0.08%
2022/01/18	7	30.26	1	30.05	29.95	6	8,136	0.07%
2022/01/17	1	30.10	3	29.47	30.20	-2	7,981	-0.03%
2022/01/14	1	28.80	5	28.80	28.80	-4	7,850	-0.05%
2022/01/12	1	29.30	1	29.65	29.40	0	7,811	0.00%
2022/01/11	5	30.40	8	30.34	29.95	-3	7,749	-0.04%
2022/01/10	3	30.20	0	0.00	30.75	3	7,689	0.04%
2022/01/07	1	31.20	0	0.00	30.55	1	7,667	0.01%
2022/01/06	1	31.40	106	30.82	31.40	-105	7,594	-1.38%	大賣/鉅額交易
2022/01/05	10	31.45	51	31.69	31.40	-41	7,529	-0.54%
2022/01/04	1	31.60	0	0.00	31.65	1	7,477	0.01%
2022/01/03	12	32.74	2	32.38	32.10	10	7,389	0.14%
2021/12/30	4	32.46	8	32.47	32.30	-4	7,195	-0.06%
2021/12/29	8	31.48	22	31.70	31.85	-14	6,836	-0.20%
2021/12/28	60	31.91	9	32.09	31.20	51	6,683	0.76%
2021/12/27	11	30.88	11	31.48	31.50	0	6,090	0.00%
2021/12/22	0	0.00	2	29.60	29.65	-2	5,532	-0.04%
2021/12/21	7	29.59	4	29.78	29.75	3	5,510	0.05%
2021/12/20	30	30.05	0	0.00	30.10	30	5,459	0.55%
2021/12/17	11	30.00	0	0.00	29.95	11	5,372	0.20%
2021/12/16	3	30.53	8	30.48	30.60	-5	5,231	-0.10%
2021/12/15	2	29.70	7	29.71	30.30	-5	4,845	-0.10%
2021/12/14	54	28.52	3	28.65	28.50	51	4,519	1.13%
2021/12/13	2	28.85	0	0.00	28.70	2	4,463	0.04%
2021/12/10	112	29.51	4	29.51	29.20	108	4,412	2.45%	大買/鉅額交易
2021/12/09	5	28.80	22	29.05	29.50	-17	4,100	-0.41%
2021/12/08	0	0.00	20	28.45	28.50	-20	3,915	-0.51%
2021/12/07	2	28.70	0	0.00	28.70	2	3,874	0.05%
2021/12/06	3	28.05	0	0.00	28.20	3	3,713	0.08%
2021/12/02	0	0.00	1	27.25	27.25	-1	3,734	-0.03%
2021/12/01	0	0.00	19	27.55	27.60	-19	3,723	-0.51%
2021/11/30	0	0.00	9	27.55	27.25	-9	3,715	-0.24%
2021/11/29	0	0.00	1	27.05	27.05	-1	3,714	-0.03%
2021/11/24	0	0.00	6	27.50	27.85	-6	3,661	-0.16%
2021/11/23	2	27.60	6	28.20	27.65	-4	3,677	-0.11%
2021/11/22	0	0.00	3	28.65	28.25	-3	3,665	-0.08%
2021/11/19	9	28.31	10	28.25	28.20	-1	3,632	-0.03%
2021/11/18	16	29.15	41	29.35	28.85	-25	3,548	-0.70%
2021/11/17	39	29.85	26	29.76	30.00	13	3,389	0.38%
2021/11/16	18	28.95	32	29.02	29.00	-14	2,923	-0.48%
2021/11/15	0	0.00	10	27.80	28.05	-10	2,646	-0.38%
2021/11/09	0	0.00	5	27.70	27.75	-5	2,609	-0.19%
2021/10/28	6	27.88	8	28.01	28.10	-2	2,735	-0.07%
2021/10/27	16	27.58	26	28.04	28.65	-10	2,639	-0.38%
2021/10/26	0	0.00	1	26.20	26.15	-1	2,335	-0.04%
2021/10/25	2	25.70	0	0.00	26.05	2	2,350	0.09%
2021/10/22	2	25.60	0	0.00	25.60	2	2,410	0.08%
2021/10/07	0	0.00	2	25.90	26.15	-2	3,304	-0.06%
2021/09/30	0	0.00	3	26.75	26.85	-3	3,853	-0.08%
2021/09/23	0	0.00	2	26.25	26.35	-2	4,324	-0.05%
2021/09/22	5	25.70	0	0.00	25.50	5	4,368	0.11%
2021/09/10	0	0.00	2	25.35	25.35	-2	4,813	-0.04%
2021/09/09	0	0.00	1	25.35	25.25	-1	4,840	-0.02%
2021/09/08	8	24.86	0	0.00	24.65	8	4,840	0.17%
2021/09/07	1	25.35	7	25.35	25.25	-6	4,839	-0.12%
2021/09/06	3	25.85	7	26.10	25.85	-4	4,817	-0.08%
2021/09/02	1	26.10	0	0.00	26.10	1	4,894	0.02%
2021/09/01	0	0.00	1	26.60	26.65	-1	4,887	-0.02%
2021/08/31	6	26.45	0	0.00	26.45	6	4,878	0.12%
2021/08/27	4	26.20	0	0.00	26.30	4	4,888	0.08%
2021/08/26	2	26.00	0	0.00	26.15	2	4,865	0.04%
2021/08/24	12	25.98	0	0.00	25.90	12	4,841	0.25%
2021/08/23	0	0.00	1	26.20	26.30	-1	4,839	-0.02%
2021/08/20	2	25.83	0	0.00	25.75	2	4,853	0.04%
2021/08/13	1	26.90	0	0.00	26.80	1	4,820	0.02%
2021/08/10	1	27.65	3	27.65	27.65	-2	4,856	-0.04%
2021/08/09	2	28.70	0	0.00	28.40	2	4,896	0.04%
2021/08/06	0	0.00	10	30.00	30.15	-10	4,847	-0.21%
2021/08/05	2	29.90	0	0.00	29.85	2	4,892	0.04%
2021/08/04	0	0.00	1	31.20	30.55	-1	4,982	-0.02%
2021/08/03	5	32.78	6	32.80	32.85	-1	4,997	-0.02%
2021/08/02	10	32.75	0	0.00	32.75	10	4,961	0.20%
2021/07/30	1	33.25	9	33.11	32.80	-8	4,976	-0.16%
2021/07/27	0	0.00	22	34.65	34.15	-22	4,973	-0.44%
2021/07/26	0	0.00	2	34.43	34.45	-2	5,017	-0.04%
2021/07/23	43	34.38	20	34.43	34.60	23	5,000	0.46%
2021/07/22	0	0.00	11	33.66	33.70	-11	4,766	-0.23%
2021/07/20	2	33.50	0	0.00	33.10	2	4,720	0.04%
2021/07/19	7	34.04	5	33.95	33.80	2	4,716	0.04%
2021/07/16	2	34.30	42	34.20	34.30	-40	4,840	-0.83%
2021/07/15	5	33.86	4	34.40	33.95	1	4,860	0.02%
2021/07/14	12	34.24	0	0.00	34.30	12	4,878	0.25%
2021/07/13	17	33.76	6.1	33.61	33.40	10.9	4,912	0.22%
2021/07/12	18	34.33	2	34.78	34.35	16	5,099	0.31%
2021/07/09	0	0.00	2	33.85	33.75	-2	5,007	-0.04%
2021/07/08	3	33.00	0	0.00	33.10	3	5,134	0.06%
2021/07/07	2	32.85	16	32.85	32.95	-14	5,359	-0.26%
2021/07/06	0	0.00	3	32.90	33.00	-3	5,880	-0.05%
2021/07/01	5	33.72	2	33.62	33.25	3	6,693	0.04%
2021/06/30	6	32.33	10.1	32.36	33.00	-4.1	6,463	-0.06%
2021/06/29	6	32.77	2	32.35	32.50	4	6,427	0.06%
2021/06/28	34	32.73	10	33.00	33.20	24	6,428	0.37%
2021/06/25	0	0.00	3	31.65	31.85	-3	6,265	-0.05%
2021/06/24	35	31.28	5	31.20	31.25	30	6,285	0.48%
2021/06/23	18	30.74	10	30.85	30.90	8	6,476	0.12%
2021/06/21	0	0.00	7.1	30.20	30.15	-7.1	6,542	-0.11%
2021/06/18	0	0.00	7	30.80	30.65	-7	6,620	-0.11%
2021/06/17	4	30.73	0	0.00	30.80	4	6,827	0.06%
2021/06/15	5	30.79	1	30.80	30.85	4	7,156	0.06%
2021/06/11	1	30.85	31	30.71	30.60	-30	7,215	-0.42%
2021/06/10	2	30.85	4	30.89	30.85	-2	7,261	-0.03%
2021/06/09	1	30.20	0	0.00	30.00	1	7,241	0.01%
2021/06/03	0	0.00	10	30.10	30.20	-10	7,766	-0.13%
2021/06/02	0	0.00	20	30.28	30.25	-20	7,978	-0.25%
2021/06/01	0	0.00	5	30.10	30.25	-5	8,044	-0.06%
2021/05/31	0	0.00	10	29.95	30.05	-10	8,111	-0.12%
2021/05/28	49	29.59	0	0.00	29.80	49	8,167	0.60%
2021/05/26	1	29.00	1	29.15	29.30	0	8,487	0.00%
2021/05/25	0	0.00	5	29.35	29.00	-5	8,526	-0.06%
2021/05/24	15	28.90	5	28.75	29.00	10	8,556	0.12%
2021/05/21	5	28.70	0	0.00	28.75	5	8,767	0.06%
2021/05/17	40	26.40	0	0.00	26.00	40	8,963	0.45%
2021/05/14	1	29.00	0	0.00	27.90	1	8,903	0.01%
2021/05/13	35	28.06	0	0.00	27.60	35	8,870	0.39%
2021/05/12	50	29.90	31	27.89	28.15	19	8,810	0.22%
2021/05/11	41	31.83	3	31.00	30.70	38	8,661	0.44%
2021/05/10	23	32.21	0	0.00	32.20	23	8,595	0.27%
2021/05/07	0	0.00	11	32.11	32.80	-11	8,598	-0.13%
2021/05/06	12	31.60	2	32.05	31.55	10	8,552	0.12%
2021/05/05	0	0.00	2	31.65	31.50	-2	8,546	-0.02%
2021/05/04	20	31.75	1	33.35	31.95	19	8,551	0.22%
2021/05/03	10	33.45	0	0.00	33.10	10	8,504	0.12%
2021/04/29	1	35.20	0	0.00	34.55	1	8,434	0.01%
2021/04/28	2	35.35	2	35.08	34.90	0	8,421	0.00%
2021/04/26	0	0.00	2	34.85	35.00	-2	8,465	-0.02%
2021/04/22	4	34.90	1	35.50	34.35	3	8,508	0.04%
2021/04/21	2	35.15	0	0.00	35.15	2	8,401	0.02%
2021/04/20	0	0.00	1	35.60	35.50	-1	8,360	-0.01%
2021/04/19	7	35.99	2	35.80	35.80	5	8,381	0.06%
2021/04/16	27	36.59	71	36.35	36.40	-44	8,271	-0.53%
2021/04/15	8	35.69	44	35.93	35.50	-36	8,043	-0.45%
2021/04/14	17	34.54	7	35.11	34.95	10	7,935	0.13%
2021/04/13	73	35.68	12	35.43	35.35	61	8,112	0.75%
2021/04/12	31	36.43	24	36.63	36.30	7	8,481	0.08%
2021/04/09	26	35.37	73	35.30	35.75	-47	8,026	-0.59%
2021/04/08	85	34.92	35	34.69	34.75	50	7,714	0.65%
2021/04/07	9	33.13	16	33.31	33.50	-7	7,415	-0.09%
2021/04/06	2	32.60	3	32.55	32.70	-1	7,471	-0.01%
2021/04/01	0	0.00	1	32.25	32.50	-1	7,490	-0.01%
2021/03/30	15	32.23	1	32.05	32.15	14	7,427	0.19%
2021/03/26	113	32.56	5	32.55	32.55	108	7,299	1.48%	大買/鉅額交易
2021/03/24	0	0.00	10	32.78	32.90	-10	7,130	-0.14%
2021/03/22	50	33.35	39	33.07	33.10	11	7,072	0.16%
2021/03/19	2	33.00	58	32.56	33.10	-56	6,919	-0.81%
2021/03/18	10	32.25	33	32.20	32.30	-23	6,776	-0.34%
2021/03/16	0	0.00	1	31.65	31.45	-1	6,874	-0.01%
2021/03/15	0	0.00	1	31.80	31.55	-1	6,885	-0.01%
2021/03/12	4	31.70	0	0.00	31.85	4	6,983	0.06%
2021/03/11	52	32.20	21	31.90	32.00	31	7,013	0.44%
2021/03/10	1	31.60	1	31.50	31.50	0	6,863	0.00%
2021/03/09	0	0.00	3	30.55	31.15	-3	6,879	-0.04%
2021/03/08	6	31.71	2	31.80	30.95	4	6,870	0.06%
2021/03/05	0	0.00	2	31.25	31.20	-2	6,740	-0.03%
2021/03/04	0	0.00	20	31.10	31.05	-20	6,719	-0.30%
2021/03/02	22	31.47	27	31.37	30.80	-5	6,706	-0.07%
2021/02/26	0	0.00	1	31.00	31.00	-1	6,577	-0.02%
2021/02/23	3	31.25	5	31.01	31.00	-2	6,618	-0.03%
2021/02/22	15	30.45	26	30.54	30.75	-11	6,583	-0.17%
2021/02/19	1	29.80	8	29.90	30.05	-7	6,855	-0.10%
2021/02/18	1	29.25	4	29.19	29.40	-3	6,968	-0.04%
2021/02/17	0	0.00	6	28.76	28.85	-6	7,301	-0.08%
2021/02/05	2	28.25	2	28.30	28.05	0	7,608	0.00%
2021/02/04	2	28.00	3	28.25	28.30	-1	7,741	-0.01%
2021/02/03	0	0.00	8	28.17	28.00	-8	7,906	-0.10%
2021/02/02	2	27.88	0	0.00	27.80	2	8,023	0.02%
2021/02/01	1	27.60	1	27.60	27.75	0	8,195	0.00%
2021/01/29	2	28.05	1	27.90	28.15	1	8,357	0.01%
2021/01/28	1	27.60	0	0.00	27.75	1	8,507	0.01%
2021/01/26	1	27.80	0	0.00	27.75	1	9,746	0.01%
2021/01/25	3	27.70	0	0.00	28.10	3	10,818	0.03%
2021/01/22	8	27.98	2	27.93	28.05	6	10,897	0.06%
2021/01/21	6	28.27	0	0.00	27.90	6	10,893	0.06%
2021/01/20	4	28.68	1	28.50	28.30	3	10,967	0.03%
2021/01/19	4	29.48	1	29.80	29.30	3	10,903	0.03%
2021/01/15	10	29.80	1	29.45	29.05	9	10,821	0.08%
2021/01/14	15	30.10	1	30.05	30.00	14	10,774	0.13%
2021/01/12	1	29.75	0	0.00	29.50	1	10,775	0.01%
2021/01/08	0	0.00	8	30.10	30.15	-8	10,704	-0.07%
2021/01/06	18	31.53	19	30.65	30.55	-1	10,586	-0.01%
2021/01/05	43	31.88	48	32.17	32.50	-5	10,188	-0.05%
2021/01/04	5	30.89	0	0.00	30.70	5	9,599	0.05%
2020/12/31	0	0.00	2	30.50	30.45	-2	9,604	-0.02%
2020/12/29	0	0.00	3	30.62	30.85	-3	9,462	-0.03%
2020/12/28	0	0.00	31	30.27	30.30	-31	9,198	-0.34%
2020/12/23	2	28.88	1	29.25	29.35	1	9,027	0.01%
2020/12/18	11	29.47	2.1	29.65	29.65	8.9	9,089	0.10%
2020/12/17	4	29.00	2.1	29.20	29.40	2	9,124	0.02%
2020/12/16	1	28.95	2	29.15	28.95	-1	9,109	-0.01%
2020/12/15	2	28.80	0	0.00	28.70	2	9,413	0.02%
2020/12/14	2	29.53	1	29.40	29.40	1	9,393	0.01%
2020/12/11	6	29.33	4	29.15	29.25	2	9,501	0.02%
2020/12/10	3	30.57	10	30.60	30.10	-7	9,310	-0.08%
2020/12/09	3	30.45	10	30.37	30.55	-7	9,190	-0.08%
2020/12/08	2	31.15	30	30.55	30.50	-28	9,173	-0.31%
2020/12/07	1	30.70	8	30.78	30.60	-7	9,050	-0.08%
2020/12/04	3	30.52	6	30.55	30.50	-3	9,006	-0.03%
2020/12/03	10	30.58	0	0.00	30.35	10	8,973	0.11%
2020/12/02	1	30.10	4	30.15	30.10	-3	8,881	-0.03%
2020/12/01	6	30.27	4	29.95	30.40	2	8,891	0.02%
2020/11/30	0	0.00	1	30.35	30.20	-1	8,914	-0.01%
2020/11/27	2	30.40	5	30.25	30.15	-3	8,957	-0.03%
2020/11/26	5	30.00	2	30.03	29.95	3	8,987	0.03%
2020/11/25	9	30.03	10	29.83	29.90	-1	9,000	-0.01%
2020/11/24	2	30.05	49	29.98	29.80	-47	8,959	-0.52%
2020/11/23	56	30.08	2.1	30.00	30.20	53.9	8,953	0.60%
2020/11/20	32	30.20	4	30.05	30.10	28	8,909	0.31%
2020/11/19	27	30.24	8	30.31	29.95	19	8,962	0.21%
2020/11/18	21	30.77	16	30.80	30.50	5	9,001	0.06%
2020/11/17	34	30.68	49.5	30.80	30.65	-15.5	9,020	-0.17%
2020/11/16	41	30.66	27	30.47	30.85	14	9,131	0.15%
2020/11/13	29	29.98	70	30.02	30.25	-41	8,925	-0.46%
2020/11/12	12	29.20	2	29.05	28.95	10	8,660	0.12%
2020/11/11	12	28.85	10	29.70	29.65	2	8,567	0.02%
2020/11/10	24	29.41	33	29.00	29.05	-9	8,443	-0.11%
2020/11/09	9	29.26	6	29.62	29.30	3	8,492	0.04%
2020/11/06	9	29.10	21	29.17	29.00	-12	8,475	-0.14%
2020/11/05	18	28.55	16	28.74	28.50	2	8,567	0.02%
2020/11/04	37	28.80	18	28.59	28.85	19	8,474	0.22%
2020/11/03	125	30.18	66	30.06	29.20	59	8,350	0.71%	大買/
2020/11/02	45	30.27	138	30.44	30.50	-93	7,719	-1.20%	大賣/
2020/10/30	4	28.18	9	27.92	27.75	-5	6,659	-0.08%
2020/10/29	8	27.35	20	27.18	27.60	-12	6,636	-0.18%
2020/10/28	11	28.23	5	28.05	27.55	6	6,670	0.09%
2020/10/27	1	27.25	3	27.60	27.80	-2	6,553	-0.03%
2020/10/26	4	27.98	10	28.00	27.50	-6	6,536	-0.09%
2020/10/22	9	28.10	0	0.00	27.55	9	6,573	0.14%
2020/10/21	39	27.82	6	27.83	27.85	33	6,609	0.50%
2020/10/20	1	27.65	1	27.35	27.50	0	6,581	0.00%
2020/10/19	1	27.20	1	27.55	27.30	0	6,562	0.00%
2020/10/16	1	26.85	0	0.00	26.75	1	6,554	0.02%
2020/10/14	1	27.15	0	0.00	27.10	1	6,646	0.02%
2020/10/13	11	26.98	4	27.25	27.25	7	6,666	0.10%
2020/10/08	3	27.05	3	26.95	27.05	0	6,641	0.00%
2020/10/05	1	25.75	2	25.78	25.70	-1	6,608	-0.02%
2020/09/29	1	25.65	0	0.00	25.45	1	6,745	0.01%
2020/09/25	1	25.70	0	0.00	25.25	1	6,946	0.01%
2020/09/24	1	25.80	5	26.20	25.60	-4	6,962	-0.06%
2020/09/23	0	0.00	6	26.77	26.65	-6	6,916	-0.09%
2020/09/22	17	26.79	24	27.32	26.80	-7	6,990	-0.10%
2020/09/21	1	27.80	1	27.60	27.70	0	7,069	0.00%
2020/09/18	51	27.99	41	28.11	27.55	10	7,041	0.14%
2020/09/17	6	27.82	11	28.00	28.10	-5	6,712	-0.07%
2020/09/16	13	27.83	12	27.83	27.85	1	6,659	0.02%
2020/09/15	0	0.00	1	27.10	27.00	-1	6,526	-0.02%
2020/09/14	1	27.05	1	26.85	27.15	0	6,636	0.00%
2020/09/11	11	26.72	0	0.00	26.55	11	6,766	0.16%
2020/09/10	1	27.50	1	27.35	27.25	0	6,718	0.00%
2020/09/09	1	27.40	1	27.50	27.35	0	6,700	0.00%
2020/09/08	4	26.78	2	26.95	27.30	2	6,638	0.03%
2020/09/07	1	27.15	6	27.18	26.80	-5	6,593	-0.08%
2020/09/04	27	27.09	18	27.29	27.20	9	6,566	0.14%
2020/09/03	13	27.92	2	28.15	27.80	11	6,495	0.17%
2020/09/02	3	28.05	21	28.07	28.20	-18	6,405	-0.28%
2020/09/01	17	27.79	28.5	28.00	27.90	-11.5	6,316	-0.18%
2020/08/31	0.1	27.70	5	27.97	27.75	-4.9	6,232	-0.08%
2020/08/28	2	27.40	2	27.45	27.50	0	6,174	0.00%
2020/08/27	0	0.00	5	27.55	27.30	-5	6,148	-0.08%
2020/08/26	42	27.91	4	27.80	27.70	38	6,041	0.63%
2020/08/25	5	27.64	10	27.85	27.60	-5	5,980	-0.08%
2020/08/24	28.5	27.95	15	28.17	28.15	13.5	5,854	0.23%
2020/08/21	8	28.21	20	27.91	27.85	-12	5,652	-0.21%
2020/08/20	19	27.24	72	27.12	26.65	-53	5,236	-1.01%
2020/08/19	5	27.48	1	27.55	27.30	4	4,917	0.08%
2020/08/18	0	0.00	3	26.98	27.20	-3	4,736	-0.06%
2020/08/17	0	0.00	1	27.05	26.80	-1	4,657	-0.02%
2020/08/14	2	26.93	0	0.00	26.80	2	4,604	0.04%
2020/08/13	48	27.45	4	27.54	27.10	44	4,536	0.97%
2020/08/12	21	26.49	34	27.05	27.65	-13	4,356	-0.30%
2020/08/11	33	26.93	15	27.21	26.75	18	4,191	0.43%
2020/08/10	1	26.15	65	26.27	26.45	-64	3,949	-1.62%
2020/08/07	38	26.30	6	26.33	26.50	32	3,920	0.82%
2020/08/06	66	26.41	21	26.14	25.90	45	3,811	1.18%
2020/08/05	0	0.00	2	25.00	25.10	-2	3,491	-0.06%
2020/08/04	5	25.05	5	25.48	25.15	0	3,478	0.00%
2020/08/03	0	0.00	10	24.78	24.90	-10	3,466	-0.29%
2020/07/30	10	24.20	0	0.00	24.00	10	3,441	0.29%
2020/07/28	7	23.69	0	0.00	23.10	7	3,514	0.20%
2020/07/23	2	25.10	3	24.95	24.70	-1	3,447	-0.03%
2020/07/22	19	25.04	3	24.95	24.85	16	3,440	0.47%
2020/07/21	14	24.83	1	24.95	25.00	13	3,404	0.38%
2020/07/20	8	24.53	8	24.57	24.65	0	3,384	0.00%
2020/07/17	12	24.01	0	0.00	23.40	12	3,312	0.36%
2020/07/16	3	24.25	0	0.00	24.35	3	3,282	0.09%
2020/07/15	5	24.50	0	0.00	24.10	5	3,271	0.15%
2020/07/14	5	24.85	0	0.00	24.60	5	3,280	0.15%
2020/07/13	14	24.98	4	25.10	25.00	10	3,281	0.30%
2020/07/10	5	24.70	6	24.40	24.60	-1	3,289	-0.03%
2020/07/09	21	25.24	14	25.06	24.90	7	3,389	0.21%
2020/07/08	5	24.77	11	24.81	24.80	-6	3,345	-0.18%
2020/07/07	16	24.56	2	24.45	24.40	14	3,289	0.43%
2020/07/06	2	25.10	10	25.25	25.15	-8	3,215	-0.25%
2020/07/03	10	24.17	2	24.00	24.25	8	3,102	0.26%
2020/07/02	11	24.30	0	0.00	24.20	11	3,054	0.36%
2020/07/01	6	24.48	0	0.00	24.30	6	3,012	0.20%
2020/06/30	8	23.30	1	24.25	24.10	7	2,913	0.24%
2020/06/22	35	22.75	35	22.52	22.45	0	2,797	0.00%
2020/06/19	0	0.00	4	22.56	22.55	-4	2,808	-0.14%
2020/06/18	4	22.30	4	22.81	22.20	0	2,710	0.00%
2020/06/12	0	0.00	2	20.40	20.85	-2	2,679	-0.07%
2020/06/04	0	0.00	20	21.85	22.00	-20	2,865	-0.70%
2020/05/29	20	21.58	1	21.50	21.45	19	2,838	0.67%
2020/05/28	1	21.75	0	0.00	21.60	1	2,841	0.04%
2020/05/15	12	20.98	0	0.00	21.10	12	2,984	0.40%
2020/05/13	0	0.00	1	21.70	22.35	-1	2,868	-0.03%
2020/05/11	0	0.00	5	22.00	21.75	-5	2,836	-0.18%
2020/05/08	1	21.45	2	21.50	21.80	-1	2,809	-0.04%
2020/05/07	0	0.00	6	21.12	21.15	-6	2,720	-0.22%
2020/05/04	2	21.05	2	20.45	21.05	0	2,673	0.00%
2020/04/30	3	20.83	0	0.00	20.80	3	2,632	0.11%
2020/04/23	0	0.00	1	20.15	20.10	-1	2,682	-0.04%
2020/04/22	0	0.00	5	19.85	19.70	-5	2,710	-0.18%
2020/04/21	5	19.67	0	0.00	19.65	5	2,710	0.18%
2020/04/15	0	0.00	5	20.09	20.05	-5	2,762	-0.18%
2020/04/14	6	20.56	11	20.45	20.50	-5	2,747	-0.18%
2020/04/13	2	19.95	0	0.00	20.45	2	2,634	0.08%
2020/04/10	0	0.00	3	19.75	19.75	-3	2,617	-0.11%
2020/04/09	0	0.00	6	19.43	19.55	-6	2,635	-0.23%
2020/04/06	2	19.38	2	19.35	19.50	0	2,639	0.00%
2020/04/01	2	19.10	0	0.00	19.30	2	2,655	0.08%
2020/03/31	4	19.38	25	19.50	18.95	-21	2,712	-0.77%
2020/03/30	4	17.98	15	18.85	19.00	-11	2,699	-0.41%
2020/03/27	8	18.26	0	0.00	18.00	8	2,696	0.30%
2020/03/25	2	18.45	0	0.00	18.25	2	2,704	0.07%
2020/03/23	0	0.00	6	16.10	16.00	-6	2,739	-0.22%
2020/03/19	1	14.80	29	15.48	14.80	-28	2,906	-0.96%
2020/03/18	0	0.00	6	17.00	16.35	-6	2,846	-0.21%
2020/03/17	12	18.19	1	17.80	16.90	11	2,865	0.38%
2020/03/16	21	19.12	0	0.00	18.75	21	2,816	0.75%
2020/03/13	35	19.69	20	19.70	19.95	15	2,805	0.53%
2020/03/12	21	21.64	22	21.91	21.70	-1	2,722	-0.04%
2020/03/11	4	22.40	10	22.59	22.90	-6	2,621	-0.23%
2020/03/09	3	22.67	0	0.00	22.60	3	2,576	0.12%
2020/03/05	0	0.00	2	23.85	23.70	-2	2,578	-0.08%
2020/03/03	0	0.00	1	23.60	23.45	-1	2,586	-0.04%
2020/03/02	0	0.00	2	22.20	23.20	-2	2,598	-0.08%
2020/02/27	2	22.90	0	0.00	22.80	2	2,593	0.08%
2020/02/20	44	24.06	24	23.93	23.85	20	2,620	0.76%
2020/02/14	0	0.00	1	23.10	23.05	-1	2,578	-0.04%
2020/02/13	4	23.14	0	0.00	23.15	4	2,572	0.16%
2020/02/12	0	0.00	1	22.55	22.60	-1	2,548	-0.04%
2020/02/11	1	22.35	0	0.00	22.40	1	2,543	0.04%
2020/02/10	9	21.94	9	22.15	22.35	0	2,539	0.00%
2020/02/07	1	22.60	0	0.00	22.60	1	2,545	0.04%
2020/02/06	0	0.00	5	22.75	23.30	-5	2,554	-0.20%
2020/02/05	5	22.43	0	0.00	22.50	5	2,601	0.19%
2020/02/04	10	22.65	13	22.75	22.75	-3	2,614	-0.11%
2020/02/03	3	22.40	10	22.50	22.40	-7	2,640	-0.27%
2020/01/31	0	0.00	7	23.85	23.75	-7	2,605	-0.27%
2020/01/30	8	23.54	0	0.00	23.55	8	2,653	0.30%
2020/01/16	0	0.00	2	25.48	25.80	-2	2,635	-0.08%
2020/01/15	0	0.00	2	25.30	25.10	-2	2,593	-0.08%
2020/01/14	1	25.20	15	25.15	25.35	-14	2,601	-0.54%
2020/01/10	4	24.45	0	0.00	24.65	4	2,532	0.16%
2020/01/08	0	0.00	2	24.20	24.05	-2	2,545	-0.08%
2020/01/07	11	24.72	0	0.00	24.60	11	2,553	0.43%
2020/01/06	5	25.05	0	0.00	25.10	5	2,682	0.19%
2019/12/31	2	26.00	0	0.00	25.80	2	2,651	0.08%
2019/12/25	1	26.00	0	0.00	26.00	1	2,621	0.04%
2019/12/24	4	25.80	2	25.85	25.85	2	2,640	0.08%
2019/12/18	3	25.93	0	0.00	25.90	3	2,716	0.11%
2019/12/17	23	25.94	3	26.10	26.00	20	2,712	0.74%
2019/12/12	1	24.55	0	0.00	24.50	1	2,552	0.04%
2019/12/09	2	25.15	0	0.00	25.10	2	2,594	0.08%
2019/12/06	1	25.25	0	0.00	25.10	1	2,632	0.04%
2019/11/29	0	0.00	30	25.19	25.10	-30	2,781	-1.08%
2019/11/25	0	0.00	8	25.21	25.35	-8	2,975	-0.27%
2019/11/21	0	0.00	2	25.05	25.25	-2	3,095	-0.06%
2019/11/20	0	0.00	1	25.00	25.15	-1	3,114	-0.03%
2019/11/18	13	25.00	12	24.84	25.10	1	3,234	0.03%
2019/11/14	2	24.35	1	24.35	24.20	1	3,353	0.03%
2019/11/13	0	0.00	1	24.05	24.25	-1	3,420	-0.03%
2019/11/12	0	0.00	2	23.85	24.00	-2	3,529	-0.06%
2019/11/11	1	23.75	0	0.00	23.75	1	3,777	0.03%
2019/11/08	12	24.40	0	0.00	24.40	12	3,857	0.31%
2019/11/07	0	0.00	1	24.30	24.10	-1	4,042	-0.02%
2019/11/05	10	24.65	10	24.65	24.65	0	4,378	0.00%
2019/11/04	11	24.80	17	24.78	24.85	-6	4,522	-0.13%
2019/11/01	20	23.76	15	23.70	23.85	5	4,556	0.11%
2019/10/31	3	23.82	0	0.00	23.80	3	4,603	0.07%
2019/10/30	0	0.00	7	24.20	24.25	-7	4,649	-0.15%
2019/10/29	11	24.35	0	0.00	24.15	11	4,688	0.23%
2019/10/24	0	0.00	1	25.20	25.20	-1	4,740	-0.02%
2019/10/21	0	0.00	1	25.30	25.50	-1	5,190	-0.02%
2019/10/18	8	25.30	0	0.00	25.30	8	5,302	0.15%
2019/10/16	0	0.00	9	25.10	25.15	-9	5,375	-0.17%
2019/10/15	2	24.70	11	24.95	24.70	-9	5,431	-0.17%
2019/10/14	2	25.30	2	24.45	24.95	0	5,453	0.00%
2019/10/04	1	26.20	0	0.00	26.15	1	5,900	0.02%
2019/10/02	0	0.00	3	26.05	26.60	-3	5,923	-0.05%
2019/10/01	0	0.00	10.3	25.90	25.90	-10.3	5,902	-0.18%
2019/09/27	2	26.40	0	0.00	26.25	2	5,875	0.03%
2019/09/26	2	27.20	5	26.80	26.75	-3	5,850	-0.05%
2019/09/25	4	26.46	0	0.00	26.40	4	5,800	0.07%
2019/09/24	7	26.87	0	0.00	26.90	7	5,796	0.12%
2019/09/23	0	0.00	3	26.77	26.80	-3	5,827	-0.05%
2019/09/20	3	26.25	0	0.00	26.55	3	5,942	0.05%
2019/09/18	0	0.00	3	26.68	26.65	-3	5,998	-0.05%
2019/09/12	2	27.05	1	27.10	27.05	1	6,061	0.02%
2019/09/11	2	27.05	10	27.08	27.20	-8	6,057	-0.13%
2019/09/10	4	27.25	5	27.20	27.25	-1	6,013	-0.02%
2019/09/09	1	27.85	0	0.00	27.70	1	5,964	0.02%
2019/09/04	0	0.00	10	28.55	28.55	-10	5,848	-0.17%
2019/09/03	7	28.70	2	28.70	28.55	5	5,846	0.09%
2019/09/02	1	28.30	6	28.45	28.65	-5	5,815	-0.09%
2019/08/30	2	28.28	0	0.00	28.00	2	5,760	0.03%
2019/08/29	0	0.00	70	27.60	27.90	-70	5,720	-1.22%
2019/08/28	2	28.28	0	0.00	27.60	2	5,675	0.04%
2019/08/27	14	27.51	1	27.50	27.65	13	5,580	0.23%
2019/08/26	6	27.06	0	0.00	26.85	6	5,536	0.11%
2019/08/23	5	28.25	5	28.30	28.10	0	5,457	0.00%
2019/08/22	7	28.51	8	28.70	28.45	-1	5,445	-0.02%
2019/08/21	52	28.20	5	28.30	28.25	47	5,355	0.88%
2019/08/20	3	28.75	5	28.35	28.30	-2	5,293	-0.04%
2019/08/19	8	28.91	0	0.00	28.85	8	5,210	0.15%
2019/08/16	5	28.58	0	0.00	28.65	5	5,170	0.10%
2019/08/15	50	28.72	0	0.00	28.75	50	5,126	0.98%
2019/08/14	35	28.83	2	28.78	28.95	33	5,035	0.66%
2019/08/13	5	28.16	10	28.35	27.75	-5	4,835	-0.10%
2019/08/12	15	28.96	9	28.86	28.75	6	4,774	0.13%
2019/08/08	1	28.30	3	28.53	28.45	-2	4,616	-0.04%
2019/08/07	6	28.33	32	28.78	28.05	-26	4,537	-0.57%
2019/08/06	35	27.98	11	27.88	28.30	24	4,373	0.55%
2019/08/05	1	27.20	2	27.40	27.40	-1	4,279	-0.02%
2019/08/02	1	27.35	0	0.00	27.15	1	4,223	0.02%
2019/08/01	1	27.65	21	27.68	27.70	-20	4,257	-0.47%
2019/07/31	3	27.05	14	27.01	27.05	-11	4,261	-0.26%
2019/07/30	51	26.31	0	0.00	26.45	51	4,274	1.19%
2019/07/29	23	27.45	10	27.25	27.20	13	4,277	0.30%
2019/07/26	12	27.32	0	0.00	27.40	12	4,281	0.28%
2019/07/25	25	27.92	29	27.95	27.60	-4	4,335	-0.09%
2019/07/24	0	0.00	10	26.80	27.20	-10	4,229	-0.24%
2019/07/23	1	26.60	2	27.05	26.85	-1	4,220	-0.02%
2019/07/22	12	27.02	7	26.46	26.85	5	4,182	0.12%
2019/07/19	2	26.20	0	0.00	26.25	2	4,201	0.05%
2019/07/18	0	0.00	6	26.60	26.20	-6	4,231	-0.14%
2019/07/17	0	0.00	4	26.36	26.80	-4	4,239	-0.09%
2019/07/11	19	25.49	1	25.40	25.70	18	4,226	0.43%
2019/07/10	62	25.81	4	26.24	25.60	58	4,243	1.37%
2019/07/09	0	0.00	1	25.85	25.90	-1	3,908	-0.03%
2019/07/08	3	25.80	2	25.83	25.75	1	3,902	0.03%
2019/07/03	0	0.00	1	25.40	25.20	-1	4,008	-0.02%
2019/06/28	50	25.25	0	0.00	25.05	50	4,038	1.24%
2019/06/27	1	25.70	1	26.15	25.25	0	4,034	0.00%
2019/06/26	0	0.00	15	25.28	25.70	-15	3,911	-0.38%
2019/06/25	16	25.62	7	25.56	25.35	9	3,926	0.23%
2019/06/24	0	0.00	2	25.05	25.30	-2	3,877	-0.05%
2019/06/21	0	0.00	2	24.65	24.50	-2	3,881	-0.05%
2019/06/19	0	0.00	2	24.05	24.10	-2	4,187	-0.05%
2019/06/17	0	0.00	1	23.90	23.85	-1	4,349	-0.02%
2019/06/11	0	0.00	11	23.81	24.00	-11	4,791	-0.23%
2019/06/10	0	0.00	8	23.48	23.50	-8	4,787	-0.17%
2019/06/03	0	0.00	1	23.10	23.00	-1	4,929	-0.02%
2019/05/31	5	23.33	14	23.39	23.45	-9	5,027	-0.18%
2019/05/30	5	22.95	3	23.20	23.20	2	5,063	0.04%
2019/05/29	8.3	22.75	0	0.00	22.60	8.3	5,109	0.16%
2019/05/28	3	23.12	0	0.00	23.15	3	5,107	0.06%
2019/05/27	4	23.31	0	0.00	23.15	4	5,149	0.08%
2019/05/24	3	23.30	0	0.00	23.25	3	5,207	0.06%
2019/05/23	7	23.73	0	0.00	23.30	7	5,218	0.13%
2019/05/22	5	24.25	2	24.65	24.15	3	5,200	0.06%
2019/05/21	6	24.30	5	24.40	24.45	1	5,226	0.02%
2019/05/20	1	24.50	23	24.67	24.75	-22	5,249	-0.42%
2019/05/17	12	24.25	2	24.65	24.25	10	5,221	0.19%
2019/05/16	8	24.46	4	24.73	24.30	4	5,180	0.08%
2019/05/15	4	25.04	4	25.04	25.05	0	5,164	0.00%
2019/05/14	1	24.35	12	24.71	24.80	-11	5,107	-0.22%
2019/05/13	0	0.00	38	24.65	24.55	-38	5,084	-0.75%
2019/05/10	22	24.23	28	24.42	24.10	-6	5,034	-0.12%
2019/05/09	55	24.32	51	24.16	24.20	4	4,995	0.08%
2019/05/08	9	24.98	6	25.37	25.35	3	4,909	0.06%
2019/05/07	1	25.40	10	25.98	25.70	-9	4,836	-0.19%
2019/05/06	24	25.37	13	25.53	25.10	11	4,785	0.23%
2019/05/03	0	0.00	2	26.15	26.40	-2	4,701	-0.04%
2019/05/02	0	0.00	2	26.05	26.25	-2	4,671	-0.04%
2019/04/30	5	26.01	24	26.00	26.00	-19	4,622	-0.41%
2019/04/26	2	24.95	0	0.00	25.35	2	4,409	0.05%
2019/04/25	20	25.53	15	25.17	25.15	5	4,519	0.11%
2019/04/24	0	0.00	9	25.28	25.45	-9	4,551	-0.20%
2019/04/23	8	25.02	2	25.13	25.20	6	4,545	0.13%
2019/04/22	28	25.24	8	24.92	25.10	20	4,548	0.44%
2019/04/19	1	24.35	0	0.00	24.20	1	4,467	0.02%
2019/04/18	0	0.00	2	23.90	23.90	-2	4,501	-0.04%
2019/04/17	1	24.70	3	24.62	24.55	-2	4,630	-0.04%
2019/04/16	1	24.75	4	24.73	24.50	-3	4,820	-0.06%
2019/04/15	1	23.85	4	24.65	24.65	-3	4,989	-0.06%
2019/04/12	7	23.53	62	23.60	23.60	-55	4,914	-1.12%
2019/04/10	31	24.19	4	24.03	24.10	27	4,887	0.55%
2019/04/09	10	23.85	3	23.85	23.85	7	4,821	0.15%
2019/04/08	20	23.75	0	0.00	23.75	20	4,839	0.41%
2019/04/03	3	23.43	20	23.40	23.50	-17	4,805	-0.35%
2019/04/02	4	23.30	4	23.35	23.40	0	4,795	0.00%
2019/04/01	22	23.54	10	23.40	23.45	12	4,776	0.25%
2019/03/29	0	0.00	1	23.10	23.00	-1	4,726	-0.02%
2019/03/28	18	23.08	5	23.00	22.90	13	4,701	0.28%
2019/03/27	8	23.56	2	23.63	23.50	6	4,650	0.13%
2019/03/26	4	23.48	11	23.40	23.40	-7	4,622	-0.15%
2019/03/25	12	23.79	2	23.95	23.75	10	4,553	0.22%
2019/03/22	55	25.77	17	25.27	24.85	38	4,557	0.83%
2019/03/21	11	26.37	2	26.65	26.10	9	4,316	0.21%
2019/03/20	9	25.89	213	25.72	26.05	-204	4,214	-4.84%	大賣/鉅額交易
2019/03/19	13	26.24	2	26.10	26.10	11	4,218	0.26%
2019/03/18	6	25.81	10	26.05	26.50	-4	4,208	-0.10%
2019/03/15	2	25.18	1	25.20	25.15	1	4,001	0.02%
2019/03/14	2	25.55	4	25.70	25.35	-2	3,996	-0.05%
2019/03/13	0	0.00	1	25.20	25.35	-1	3,949	-0.03%
2019/03/12	1	25.10	0	0.00	25.05	1	3,954	0.03%
2019/03/07	17	25.54	17	25.20	25.10	0	4,007	0.00%
2019/03/06	2	25.05	4	25.25	25.70	-2	3,941	-0.05%
2019/03/05	2	25.20	3	25.17	24.85	-1	3,870	-0.03%
2019/03/04	10	25.08	21	25.02	25.00	-11	3,847	-0.29%
2019/02/27	3	24.30	2	24.55	24.55	1	3,807	0.03%
2019/02/26	13	24.52	2	24.65	24.50	11	3,815	0.29%
2019/02/25	11	25.35	9	25.13	24.95	2	3,835	0.05%
2019/02/22	2	24.68	4	24.88	24.90	-2	3,808	-0.05%
2019/02/20	1	24.40	0	0.00	24.50	1	3,817	0.03%
2019/02/19	1	24.50	0	0.00	24.70	1	3,789	0.03%
2019/02/18	1	24.65	2	24.85	24.80	-1	3,808	-0.03%
2019/02/15	4	24.71	1	25.00	24.80	3	3,812	0.08%
2019/02/14	2	24.83	1	24.95	24.80	1	3,805	0.03%
2019/02/13	0	0.00	5	25.00	24.95	-5	3,803	-0.13%
2019/02/12	6	24.98	1	24.90	24.90	5	3,803	0.13%
2019/02/11	4	24.68	6	24.85	24.90	-2	3,795	-0.05%
2019/01/30	1	24.55	2	24.68	24.60	-1	3,776	-0.03%
2019/01/29	2	24.35	0	0.00	24.45	2	3,774	0.05%
2019/01/28	3	25.00	3	25.02	24.90	0	3,750	0.00%
2019/01/25	2	24.75	9	24.78	24.65	-7	3,756	-0.19%
2019/01/23	3	24.82	4	24.86	24.80	-1	3,737	-0.03%
2019/01/22	2	24.88	1	24.95	25.05	1	3,719	0.03%
2019/01/21	0	0.00	2	25.20	25.35	-2	3,653	-0.05%
2019/01/18	1	25.10	3	25.30	25.30	-2	3,642	-0.05%
2019/01/17	10	25.93	4	26.11	25.30	6	3,618	0.17%
2019/01/16	5	25.67	5	25.84	26.10	0	3,458	0.00%
2019/01/14	5	25.55	0	0.00	24.85	5	3,222	0.16%
2019/01/11	1	25.10	0	0.00	25.10	1	3,158	0.03%
2019/01/10	0	0.00	1	25.35	25.75	-1	3,087	-0.03%
2019/01/09	0	0.00	16	25.37	25.50	-16	3,015	-0.53%
2019/01/08	9	24.86	12	25.06	25.45	-3	2,864	-0.10%
2019/01/07	5	24.36	22	23.67	24.50	-17	2,643	-0.64%
2019/01/04	1	22.10	2	22.55	22.70	-1	2,411	-0.04%
2019/01/03	1	22.95	1	23.15	22.75	0	2,429	0.00%
2019/01/02	1	23.15	0	0.00	23.00	1	2,447	0.04%
2018/12/27	12	23.37	0	0.00	22.90	12	2,451	0.49%
2018/12/24	0	0.00	4	22.83	23.05	-4	2,406	-0.17%
2018/12/20	2	22.35	0	0.00	22.30	2	2,499	0.08%
2018/12/19	1	22.65	0	0.00	22.70	1	2,485	0.04%
2018/12/18	1	22.75	0	0.00	22.75	1	2,476	0.04%
2018/12/17	24	23.85	26	23.55	23.00	-2	2,441	-0.08%
2018/12/13	1	23.20	0	0.00	23.05	1	2,299	0.04%
2018/12/12	0	0.00	1	23.10	23.00	-1	2,257	-0.04%
2018/12/11	17	22.80	23	22.87	22.80	-6	2,201	-0.27%
2018/12/10	1	21.50	0	0.00	21.55	1	2,095	0.05%
2018/12/07	2	21.95	0	0.00	22.15	2	2,086	0.10%
2018/12/06	1	21.40	2	21.20	21.30	-1	2,067	-0.05%
2018/12/05	0	0.00	2	22.30	22.25	-2	2,033	-0.10%
2018/12/04	5	22.76	7	23.19	22.45	-2	2,034	-0.10%
2018/12/03	1	22.05	0	0.00	22.10	1	1,968	0.05%
2018/11/29	0	0.00	6	21.99	21.45	-6	1,929	-0.31%
2018/11/28	1	21.00	5	21.40	21.45	-4	1,902	-0.21%
2018/11/27	0	0.00	1	20.95	20.95	-1	1,876	-0.05%
2018/11/26	1	20.65	0	0.00	20.80	1	1,855	0.05%
2018/11/23	1	21.00	0	0.00	20.10	1	1,839	0.05%
2018/11/22	2	20.95	6	21.08	20.80	-4	1,808	-0.22%
2018/11/21	0	0.00	5	20.80	21.00	-5	1,804	-0.28%
2018/11/20	1	20.70	12	20.59	20.75	-11	1,819	-0.60%
2018/11/19	3	20.40	17	20.35	20.45	-14	1,782	-0.79%
2018/11/16	2	19.95	2	19.95	20.05	0	1,765	0.00%
2018/11/15	5	19.90	0	0.00	19.90	5	1,753	0.29%
2018/11/14	0	0.00	5	19.50	19.85	-5	1,708	-0.29%
2018/11/13	5	18.75	0	0.00	19.35	5	1,723	0.29%
2018/11/09	2	19.70	0	0.00	19.80	2	1,791	0.11%
2018/11/06	0	0.00	3	19.33	19.05	-3	2,062	-0.15%
2018/11/02	1	18.90	2	19.00	18.95	-1	2,120	-0.05%
2018/11/01	0	18.60	2	18.65	18.55	-2	2,130	-0.09%
2018/10/30	0	0.00	5	17.55	17.80	-5	2,173	-0.23%
2018/10/25	6	17.21	0	0.00	17.15	6	2,460	0.24%
2018/10/15	1	18.20	5	18.10	18.15	-4	2,671	-0.15%
2018/10/12	5	17.80	0	0.00	18.10	5	2,776	0.18%
2018/10/11	3	18.07	0	0.00	18.00	3	3,116	0.10%
2018/10/09	22	20.12	0	0.00	20.00	22	3,134	0.70%
2018/10/08	10	20.60	0	0.00	20.60	10	3,300	0.30%
2018/10/05	6	20.99	0	0.00	20.65	6	3,690	0.16%
2018/10/04	5	21.55	0	0.00	21.50	5	3,714	0.13%
2018/09/28	2	23.35	3	23.33	23.30	-1	3,882	-0.03%
2018/09/27	0	0.00	2	22.80	22.90	-2	3,888	-0.05%
2018/09/11	2	21.10	5	21.30	21.40	-3	4,709	-0.06%
2018/09/10	6	21.03	1	20.90	20.90	5	4,725	0.11%
2018/09/05	0	0.00	5	22.75	22.70	-5	4,783	-0.10%
2018/09/04	0	0.00	9	22.72	22.65	-9	4,893	-0.18%
2018/09/03	1	22.80	4	22.65	22.50	-3	4,948	-0.06%
2018/08/31	1	22.80	0	0.00	22.85	1	5,015	0.02%
2018/08/28	9	22.99	2	22.90	22.95	7	5,366	0.13%
2018/08/27	10	22.89	0	0.00	23.00	10	5,638	0.18%
2018/08/24	1	21.75	11	21.75	21.80	-10	5,787	-0.17%
2018/08/23	0	0.00	1.7	21.98	22.15	-1.7	5,848	-0.03%
2018/08/22	1	22.15	0	0.00	21.85	1	5,857	0.02%
2018/08/21	0	0.00	6	21.94	22.10	-6	5,885	-0.10%
2018/08/20	6	21.52	11	21.50	21.60	-5	5,914	-0.08%
2018/08/17	2	22.38	0	0.00	22.15	2	5,887	0.03%
2018/08/16	1	21.85	1	21.50	22.00	0	5,863	0.00%
2018/08/15	0	0.00	6	22.20	22.20	-6	5,832	-0.10%
2018/08/14	12	23.43	0	0.00	23.05	12	5,802	0.21%
2018/08/13	10	24.22	7	24.16	23.60	3	5,750	0.05%
2018/08/10	3	26.12	0	0.00	26.15	3	5,663	0.05%
2018/08/09	1.2	26.57	0	0.00	26.05	1.2	5,778	0.02%
2018/08/08	2	26.60	3	26.70	26.55	-1	5,753	-0.02%
2018/08/07	1	27.15	20	26.88	26.85	-19	5,736	-0.33%
2018/08/03	1	27.60	8	27.46	27.35	-7	5,726	-0.12%
2018/08/02	5	26.90	1	26.85	26.85	4	5,497	0.07%
2018/08/01	0	0.00	1	26.90	26.80	-1	5,461	-0.02%
2018/07/31	0	0.00	3	27.07	26.90	-3	5,450	-0.06%
2018/07/30	0	0.00	3.2	26.91	26.90	-3.2	5,434	-0.06%
2018/07/27	4	26.86	15	26.75	27.25	-11	5,423	-0.20%
2018/07/25	0	0.00	6	26.63	26.60	-6	5,360	-0.11%
2018/07/24	0	0.00	20	26.90	26.95	-20	5,343	-0.37%
2018/07/23	7	26.71	0	0.00	26.55	7	5,329	0.13%
2018/07/20	1	27.10	5	27.15	27.05	-4	5,289	-0.08%
2018/07/19	3	27.52	1	27.40	27.45	2	5,251	0.04%
2018/07/18	16	28.59	32	28.47	27.90	-16	5,190	-0.31%
2018/07/17	2	27.53	10	28.01	27.50	-8	4,869	-0.16%
2018/07/16	19.2	27.89	13	27.96	28.00	6.2	4,833	0.13%
2018/07/13	47	28.71	14	28.47	28.45	33	4,685	0.70%
2018/07/10	1.3	27.60	5	27.40	27.90	-3.7	4,296	-0.09%
2018/07/09	14	27.26	3	27.60	27.20	11	4,301	0.26%
2018/07/06	5	26.65	85	26.64	27.05	-80	4,281	-1.87%
2018/07/05	6	27.19	12	26.98	27.00	-6	4,321	-0.14%
2018/07/04	101	28.41	42	27.84	27.90	59	4,324	1.36%	大買/
2018/07/03	17	27.25	1	27.05	27.15	16	4,011	0.40%
2018/07/02	5	26.98	0	0.00	26.85	5	4,016	0.12%
2018/06/29	0.1	27.10	9	27.39	27.25	-8.9	3,991	-0.22%
2018/06/28	0	0.00	20	26.20	26.25	-20	3,914	-0.51%
2018/06/27	0.1	26.10	0	0.00	26.10	0.1	3,951	0.00%
2018/06/26	11.1	26.18	0	0.00	26.20	11.1	3,973	0.28%
2018/06/25	1	27.35	0	0.00	26.70	1	3,974	0.03%
2018/06/21	5	27.80	0	0.00	27.95	5	3,998	0.13%
2018/06/20	5	27.20	39	26.80	27.45	-34	3,963	-0.86%
2018/06/19	0	0.00	2	27.20	27.20	-2	4,013	-0.05%
2018/06/15	2	27.20	1	27.40	27.50	1	4,095	0.02%
2018/06/14	0	0.00	10	27.40	27.30	-10	4,165	-0.24%
2018/06/13	5	27.55	3	27.60	27.60	2	4,174	0.05%
2018/06/12	17	28.06	13	27.95	27.85	4	4,166	0.10%
2018/06/11	2	27.25	3	27.48	27.40	-1	4,093	-0.02%
2018/06/08	5	27.95	6	27.95	27.70	-1	4,127	-0.02%
2018/06/07	15.1	28.09	56	27.86	27.65	-40.9	4,144	-0.99%
2018/06/06	1	27.25	0	0.00	27.35	1	4,114	0.02%
2018/06/05	21	27.15	2	27.53	27.00	19	4,531	0.42%
2018/06/04	81	28.18	15	28.16	28.05	66	4,582	1.44%
2018/06/01	8	27.06	31	27.09	27.35	-23	4,392	-0.52%
2018/05/29	10.1	26.60	1	26.15	26.25	9.1	4,596	0.20%
2018/05/28	1	25.55	0	0.00	26.05	1	4,630	0.02%
2018/05/25	0.3	25.35	0	0.00	25.35	0.3	4,770	0.01%
2018/05/24	2	25.35	2	25.38	25.35	0	4,822	0.00%
2018/05/23	0	0.00	3	25.75	25.60	-3	4,885	-0.06%
2018/05/22	0.2	25.75	0	0.00	25.75	0.2	4,910	0.00%
2018/05/21	0	0.00	11	25.50	25.70	-11	5,034	-0.22%
2018/05/18	10	25.50	0	0.00	25.40	10	5,176	0.19%
2018/05/17	5	25.44	21	25.58	26.10	-16	5,161	-0.31%
2018/05/14	1	24.05	0	0.00	24.00	1	5,303	0.02%
2018/05/11	14	24.44	0	0.00	24.10	14	5,357	0.26%
2018/05/08	1	24.15	0	0.00	24.15	1	5,480	0.02%
2018/05/04	7	24.31	0	0.00	24.10	7	5,637	0.12%
2018/05/03	1	23.80	0	0.00	23.80	1	5,763	0.02%
2018/05/02	1	24.00	0	0.00	24.00	1	5,954	0.02%
2018/04/27	0	0.00	1	23.70	23.70	-1	6,376	-0.02%
2018/04/25	2	23.40	1	23.35	23.75	1	7,172	0.01%
2018/04/24	7	23.93	0	0.00	23.90	7	7,255	0.10%
2018/04/23	2	24.90	0	0.00	24.80	2	7,302	0.03%
2018/04/20	3	25.22	0	0.00	25.20	3	7,393	0.04%
2018/04/19	2	25.60	182	25.60	25.50	-180	7,480	-2.41%	大賣/鉅額交易
2018/04/18	2	25.45	3	25.50	25.50	-1	7,755	-0.01%
2018/04/17	20	26.50	0	0.00	25.80	20	7,945	0.25%
2018/04/16	4	26.71	0	0.00	26.60	4	8,233	0.05%
2018/04/13	80	26.60	0	0.00	26.75	80	8,566	0.93%
2018/04/11	0	0.00	2	26.94	26.70	-2	10,411	-0.02%
2018/04/10	1	26.60	0	0.00	26.55	1	11,292	0.01%
2018/04/09	0	0.00	5	25.45	25.25	-5	11,603	-0.04%
2018/04/03	6	25.99	0	0.00	25.85	6	11,754	0.05%
2018/03/31	0	0.00	5	26.85	26.65	-5	11,828	-0.04%
2018/03/30	0	0.00	1	27.30	27.05	-1	11,829	-0.01%
2018/03/29	0	0.00	5	26.93	27.00	-5	11,807	-0.04%
2018/03/28	0	0.00	2	27.30	27.00	-2	11,817	-0.02%
2018/03/27	10	27.28	8	27.55	27.50	2	11,825	0.02%
2018/03/23	12	26.65	1	26.70	26.75	11	11,831	0.09%
2018/03/22	3	27.55	0	0.00	27.35	3	11,738	0.03%
2018/03/21	101	27.64	27	27.43	27.85	74	11,692	0.63%	大買/
2018/03/20	2	27.15	8	27.19	27.15	-6	11,863	-0.05%
2018/03/19	4	27.95	2	27.90	27.90	2	11,893	0.02%
2018/03/16	6	28.20	0	0.00	28.20	6	11,875	0.05%
2018/03/15	7	28.05	0	0.00	28.05	7	11,917	0.06%
2018/03/14	0	0.00	5	28.05	27.95	-5	11,906	-0.04%
2018/03/13	1	28.30	8	28.60	28.45	-7	11,883	-0.06%
2018/03/12	5	28.51	12	28.44	28.35	-7	11,841	-0.06%
2018/03/09	245	29.43	143	29.96	29.20	102	11,816	0.86%	大買/大賣/鉅額交易
2018/03/08	18	28.81	8	28.78	28.75	10	11,452	0.09%
2018/03/07	40	28.45	2	28.65	28.50	38	11,450	0.33%
2018/03/06	90	28.65	5	28.75	28.75	85	11,513	0.74%
2018/03/05	11	28.58	14	28.65	28.45	-3	11,389	-0.03%
2018/03/02	10	28.22	0	0.00	28.15	10	11,353	0.09%
2018/03/01	4	28.20	5	27.80	27.95	-1	11,737	-0.01%
2018/02/27	2	28.40	11	27.83	27.80	-9	11,967	-0.08%
2018/02/26	2	27.20	10	27.40	27.00	-8	12,038	-0.07%
2018/02/22	2	27.20	1	27.25	27.25	1	11,994	0.01%
2018/02/21	10	27.20	4	26.61	27.50	6	11,995	0.05%
2018/02/12	3	25.43	1	25.50	25.45	2	11,913	0.02%
2018/02/09	1	24.75	0	0.00	25.00	1	11,890	0.01%
2018/02/08	8	25.33	11	25.11	25.10	-3	11,927	-0.03%
2018/02/07	7	25.76	6	25.33	25.25	1	11,965	0.01%
2018/02/06	4	24.93	10	25.45	25.10	-6	12,043	-0.05%
2018/02/05	1	27.05	0	0.00	27.40	1	12,214	0.01%
2018/02/02	0	28.00	0	0.00	27.95	0	12,207	0.00%
2018/02/01	31	28.39	1	28.35	27.95	30	12,226	0.25%
2018/01/31	0	0.00	19	28.10	28.10	-19	12,282	-0.15%
2018/01/30	2	28.38	21	28.09	28.05	-19	12,234	-0.16%
2018/01/29	2	28.15	13	28.36	28.40	-11	12,159	-0.09%
2018/01/26	8	27.85	2	28.33	27.70	6	12,089	0.05%
2018/01/25	4	29.04	9	28.98	28.10	-5	11,968	-0.04%
2018/01/24	6	28.95	23	28.95	29.30	-17	11,793	-0.14%
2018/01/23	14	29.35	20	29.33	29.05	-6	11,701	-0.05%
2018/01/22	20	30.96	12	31.00	30.30	8	11,422	0.07%
2018/01/19	57	30.87	41	30.67	30.70	16	11,212	0.14%
2018/01/18	0	0.00	21	29.46	29.35	-21	10,752	-0.20%
2018/01/17	6	29.72	9	29.47	29.45	-3	10,698	-0.03%
2018/01/16	0	0.00	12	30.14	29.50	-12	10,612	-0.11%
2018/01/15	12	29.66	8	29.72	29.35	4	10,510	0.04%
2018/01/12	38	30.23	42	30.64	30.05	-4	10,468	-0.04%
2018/01/11	22	29.62	30	29.61	29.55	-8	10,156	-0.08%
2018/01/10	54	29.40	12	29.38	29.10	42	9,979	0.42%
2018/01/09	55	29.89	22	30.20	30.20	33	9,679	0.34%
2018/01/08	65	30.97	55	31.86	30.60	10	9,315	0.11%
2018/01/05	112	30.58	112	30.97	31.20	0	8,612	0.00%	大買/大賣/
2018/01/04	26	27.53	53	27.59	28.95	-27	7,454	-0.36%
2018/01/03	42	26.63	3	26.33	26.35	39	6,544	0.60%
2018/01/02	0	0.00	4	26.00	25.95	-4	6,204	-0.06%