正文 (4906)-群益金鼎-丹鳳券商分點個股進出

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
33.75
漲跌
▲0.60
漲幅
+1.81%
成交量
2,415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: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－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/08	0	0.00	1	33.70	33.75	-1	6,787	-0.01%
2024/04/26	1	32.65	1	32.75	32.80	0	7,230	0.00%
2024/04/19	3	31.80	3	32.30	32.20	0	7,766	0.00%
2024/04/18	1	32.85	1	32.85	33.15	0	7,725	0.00%
2024/04/17	1	33.00	1	33.10	32.95	0	7,742	0.00%
2024/04/16	2	33.05	2	32.95	32.70	0	7,740	0.00%
2024/04/15	1	34.10	0	0.00	34.10	1	7,693	0.01%
2024/04/12	1	34.50	0	0.00	34.55	1	7,674	0.01%
2024/04/11	1.5	34.50	0	0.00	34.65	1.5	7,676	0.02%
2024/04/10	1	34.80	2	34.78	34.70	-1	7,709	-0.01%
2024/04/09	2	34.05	0	0.00	34.05	2	7,659	0.03%
2024/04/01	3	34.47	0	0.00	34.55	3	7,594	0.04%
2024/03/25	0	35.35	0	0.00	35.30	0	7,627	0.00%
2024/03/22	0	0.00	30	35.10	35.10	-30	7,653	-0.39%
2024/03/21	0	0.00	10	34.75	34.80	-10	7,663	-0.13%
2024/03/19	6	35.18	7	35.06	35.00	-1	7,974	-0.01%
2024/03/18	0	34.67	0	0.00	35.10	0	8,333	0.00%
2024/03/15	30	34.48	0	0.00	34.30	30	8,602	0.35%
2024/03/14	50	34.90	7	34.95	34.90	43	8,679	0.50%
2024/03/13	3	36.10	3	36.23	35.65	0	8,912	0.00%
2024/03/12	3	36.23	13	36.42	36.15	-10	8,880	-0.11%
2024/03/11	4	36.34	3	36.13	36.15	1	8,786	0.01%
2024/03/08	50	36.64	3	36.78	35.95	47	8,713	0.54%
2024/03/07	22	37.56	12	37.09	36.80	10	8,577	0.12%
2024/03/06	4	38.39	8	38.53	38.35	-4	8,253	-0.05%
2024/03/05	57	39.80	88	39.73	39.50	-31	7,969	-0.39%
2024/03/04	5	37.88	19	38.07	38.70	-14	6,493	-0.22%
2024/02/29	0	0.00	1	35.45	35.40	-1	5,991	-0.02%
2024/02/27	3	35.28	0	0.00	35.25	3	5,974	0.05%
2024/02/22	0	0.00	1	36.35	36.35	-1	6,002	-0.02%
2024/02/20	0	0.00	15	35.89	35.65	-15	5,938	-0.25%
2024/02/19	30	36.10	15	35.85	35.95	15	5,940	0.25%
2024/02/15	0	0.00	2	35.50	35.70	-2	5,925	-0.03%
2024/02/05	1	35.15	3	35.10	35.10	-2	5,887	-0.03%
2024/02/02	1	36.50	1	36.05	36.00	0	5,862	0.00%
2024/02/01	1	36.30	5	36.22	36.20	-4	5,732	-0.07%
2024/01/26	0	0.00	30	35.20	35.00	-30	5,682	-0.53%
2024/01/23	0	0.00	31	35.90	35.90	-31	5,671	-0.55%
2024/01/22	1	35.15	23	35.72	35.85	-22	5,625	-0.39%
2024/01/19	20	35.25	0	0.00	34.80	20	5,467	0.37%
2024/01/17	0	0.00	1	35.40	35.35	-1	5,398	-0.02%
2024/01/16	0	0.00	83	35.06	36.00	-83	5,340	-1.55%
2024/01/15	75	34.71	51	34.89	35.00	24	5,112	0.47%
2024/01/12	20	33.60	0	0.00	33.50	20	5,002	0.40%
2024/01/11	1	33.55	0	0.00	33.75	1	5,018	0.02%
2024/01/10	0	0.00	1	33.50	33.45	-1	5,067	-0.02%
2024/01/05	3	33.87	0	0.00	33.65	3	5,213	0.06%
2024/01/03	20	34.18	7	34.10	34.15	13	5,289	0.25%
2023/12/29	47	34.65	7	34.54	34.50	40	5,341	0.75%
2023/12/28	29	34.68	1.1	34.91	34.80	27.9	5,364	0.52%
2023/12/27	42	34.55	0	0.00	34.55	42	5,396	0.78%
2023/12/26	1	34.80	0	0.00	34.85	1	5,538	0.02%
2023/12/22	8	35.85	7	35.38	35.55	1	5,530	0.02%
2023/12/21	1	35.40	0	0.00	35.60	1	5,535	0.02%
2023/12/20	0	0.00	0.1	35.70	35.95	-0.1	5,661	0.00%
2023/12/19	0	0.00	0.1	35.30	35.60	-0.1	5,672	0.00%
2023/12/15	2	36.28	0	0.00	36.20	2	5,810	0.03%
2023/12/14	0	0.00	8	36.91	36.90	-8	5,830	-0.14%
2023/12/13	8.1	36.21	11	36.35	36.35	-3	5,593	-0.05%
2023/12/12	2	35.35	5	35.30	35.75	-3	5,399	-0.06%
2023/12/11	8	34.41	5	34.15	34.30	3	5,452	0.06%
2023/12/08	8	35.55	3	35.53	35.70	5	5,430	0.09%
2023/12/07	0	0.00	1	34.65	34.50	-1	5,303	-0.02%
2023/12/06	9	34.28	1	34.25	34.15	8	5,386	0.15%
2023/12/01	1	34.10	30	34.17	34.10	-29	6,234	-0.47%
2023/11/30	0	34.30	0	0.00	34.05	0	6,330	0.00%
2023/11/29	1	34.30	0	0.00	34.20	1	6,567	0.02%
2023/11/28	0	33.65	0	0.00	34.40	0	6,905	0.00%
2023/11/27	0	34.20	0	0.00	33.55	0	7,100	0.00%
2023/11/24	0	0.00	1	34.10	34.10	-1	7,301	-0.01%
2023/11/22	0	0.00	11	34.38	34.65	-11	8,732	-0.13%
2023/11/21	2	35.00	1	35.00	34.60	1	9,605	0.01%
2023/11/17	42	33.50	0	0.00	33.45	42	10,412	0.40%
2023/11/15	0	0.00	6	33.37	33.10	-6	11,172	-0.05%
2023/11/10	1	32.55	0	0.00	32.70	1	11,360	0.01%
2023/11/09	43	33.06	41	32.90	32.90	2	11,392	0.02%
2023/11/08	32	33.60	33	33.35	33.30	-1	11,367	-0.01%
2023/11/07	31	33.60	33	33.44	33.45	-2	11,416	-0.02%
2023/11/06	11	33.85	10	33.90	33.90	1	11,542	0.01%
2023/11/03	5	34.39	2	34.70	34.25	3	11,956	0.03%
2023/11/02	2	33.43	0	0.00	33.85	2	11,934	0.02%
2023/10/31	1	32.60	20	32.60	32.60	-19	12,232	-0.16%
2023/10/30	7	33.15	7	33.30	33.30	0	12,328	0.00%
2023/10/27	0	0.00	5	33.05	33.15	-5	12,454	-0.04%
2023/10/26	0	0.00	1	33.05	33.05	-1	12,636	-0.01%
2023/10/25	10	34.10	10	33.70	33.70	0	12,669	0.00%
2023/10/20	10	33.20	0	0.00	33.40	10	12,926	0.08%
2023/10/18	20	33.55	21	33.44	33.45	-1	13,018	-0.01%
2023/10/17	2	34.30	0	0.00	33.85	2	13,017	0.02%
2023/10/16	0	0.00	2	34.35	34.60	-2	13,098	-0.02%
2023/10/13	6	35.80	0	0.00	35.35	6	13,160	0.05%
2023/10/12	2	35.58	0	0.00	35.90	2	13,254	0.02%
2023/10/05	1.1	37.36	0	0.00	37.00	1.1	13,382	0.01%
2023/10/04	0	0.00	5	36.55	36.60	-5	13,391	-0.04%
2023/10/02	1	37.85	3	37.28	37.85	-2	13,683	-0.01%
2023/09/28	2	36.50	1	36.45	36.45	1	13,866	0.01%
2023/09/26	1	37.90	0	0.00	37.25	1	14,314	0.01%
2023/09/25	2	37.53	2	37.40	37.60	0	14,810	0.00%
2023/09/22	1	35.95	0	0.00	36.05	1	15,164	0.01%
2023/09/21	1	35.70	1	35.65	35.65	0	15,371	0.00%
2023/09/19	1	37.75	4	37.50	37.35	-3	15,530	-0.02%
2023/09/18	1	37.10	1	37.15	37.10	0	15,394	0.00%
2023/09/15	13	37.80	15	37.10	37.05	-2	15,333	-0.01%
2023/09/14	27	38.12	27	38.09	38.05	0	15,132	0.00%
2023/09/13	13	37.22	15	37.59	37.70	-2	14,807	-0.01%
2023/09/12	4	37.35	44	37.31	37.45	-40	14,717	-0.27%
2023/09/11	3	36.23	14	36.53	36.25	-11	14,568	-0.08%
2023/09/08	3	36.72	4	36.70	37.00	-1	14,723	-0.01%
2023/09/07	13	36.98	1.1	37.00	37.05	12	14,692	0.08%
2023/09/06	23.1	37.86	11	38.04	37.95	12.1	14,398	0.08%
2023/09/05	2.5	36.53	1	36.45	36.50	1.5	13,995	0.01%
2023/09/04	1	36.35	3	36.53	36.20	-2	13,935	-0.01%
2023/09/01	6	37.79	15.1	37.55	37.05	-9	13,756	-0.07%
2023/08/31	7.2	37.10	4	37.23	37.30	3.2	13,628	0.02%
2023/08/30	0	0.00	5	36.56	36.95	-5	13,760	-0.04%
2023/08/29	2	35.85	5	36.33	36.25	-3	13,590	-0.02%
2023/08/28	40	37.80	36.1	37.55	35.90	4	13,326	0.03%
2023/08/25	12.1	37.19	11.3	37.25	37.50	0.7	12,166	0.01%
2023/08/24	3	35.72	14	35.90	35.40	-11	11,315	-0.10%
2023/08/23	56	34.76	82	35.18	35.55	-26	10,998	-0.24%
2023/08/22	2	34.55	2	34.63	34.30	0	10,496	0.00%
2023/08/21	8	34.59	3	34.07	34.50	5	10,182	0.05%
2023/08/18	0	0.00	1	33.80	32.95	-1	9,725	-0.01%
2023/08/17	0	0.00	1	33.50	33.65	-1	9,639	-0.01%
2023/08/16	0	0.00	3	32.65	33.05	-3	9,566	-0.03%
2023/08/15	0	0.00	2	33.18	33.25	-2	9,564	-0.02%
2023/08/10	2	33.20	12	33.13	33.35	-10	9,491	-0.11%
2023/08/09	11	34.09	7.1	34.37	33.55	3.9	9,344	0.04%
2023/08/08	1	33.05	2	33.08	33.15	-1	8,915	-0.01%
2023/08/04	7	32.25	4	32.88	32.90	3	8,737	0.03%
2023/08/02	54	32.33	51	32.34	31.40	3	8,557	0.04%
2023/08/01	0	0.00	3	31.98	32.05	-3	8,426	-0.04%
2023/07/31	57	32.55	50	32.71	32.10	7	8,343	0.08%
2023/07/28	0	0.00	1	31.60	31.50	-1	8,268	-0.01%
2023/07/27	0	0.00	1	32.10	31.80	-1	8,260	-0.01%
2023/07/25	3	31.93	29	32.04	31.90	-26	8,170	-0.32%
2023/07/24	0	0.00	5	31.69	31.55	-5	8,024	-0.06%
2023/07/21	4	31.40	4	31.43	31.40	0	7,964	0.00%
2023/07/20	39	31.97	9	31.95	32.05	30	7,937	0.38%
2023/07/19	12	32.55	2	31.70	31.60	10	7,881	0.13%
2023/07/18	7	32.82	8	32.35	32.25	-1	7,838	-0.01%
2023/07/17	21	33.32	7	33.31	33.35	14	7,735	0.18%
2023/07/14	5	32.57	5	32.63	32.75	0	7,654	0.00%
2023/07/13	0	0.00	5	32.76	32.55	-5	7,621	-0.07%
2023/07/12	13	32.24	7	32.10	32.10	6	7,580	0.08%
2023/07/11	13	32.40	13	32.42	32.40	0	7,560	0.00%
2023/07/10	12	32.73	8	32.58	32.80	4	7,535	0.05%
2023/07/07	11.1	33.40	6	33.58	33.55	5.1	7,398	0.07%
2023/07/06	7	33.88	7	33.79	33.65	0	7,318	0.00%
2023/07/05	5	33.41	1	33.40	33.15	4	6,999	0.06%
2023/07/04	8	33.13	7.2	33.36	33.40	0.8	6,832	0.01%
2023/07/03	54	34.12	53	34.03	34.45	1	6,528	0.02%
2023/06/30	6	32.58	6.3	32.38	33.05	-0.3	5,960	-0.01%
2023/06/29	6	31.30	8	31.88	31.50	-2	5,502	-0.04%
2023/06/28	106.5	31.74	100	32.17	31.25	6.5	5,288	0.12%	大買/
2023/06/26	1	30.05	0	0.00	30.05	1	5,017	0.02%
2023/06/21	0	0.00	1	30.25	30.25	-1	5,082	-0.02%
2023/06/20	1	30.10	2	30.15	30.15	-1	5,100	-0.02%
2023/06/19	1	30.20	0	0.00	30.05	1	5,111	0.02%
2023/06/16	1	30.60	0	0.00	30.50	1	5,096	0.02%
2023/06/15	5	30.92	3	30.93	30.90	2	5,072	0.04%
2023/06/14	5	30.76	1	30.85	31.40	4	4,996	0.08%
2023/06/13	0	0.00	3	31.40	31.50	-3	4,718	-0.06%
2023/06/12	0	0.00	3	31.60	31.30	-3	4,671	-0.06%
2023/06/09	1	31.90	1	31.50	31.80	0	4,657	0.00%
2023/06/08	3	31.33	2	31.15	31.15	1	4,632	0.02%
2023/06/07	1	31.50	1	31.70	31.65	0	4,632	0.00%
2023/06/06	18	32.21	3	31.95	32.00	15	4,564	0.33%
2023/06/05	12	33.14	1	33.40	33.45	11	4,354	0.25%
2023/06/01	0	0.00	4	31.58	31.60	-4	3,984	-0.10%
2023/05/31	0	0.00	1	31.65	31.40	-1	3,966	-0.03%
2023/05/30	3	31.20	0	0.00	31.15	3	3,928	0.08%
2023/05/29	1	31.40	0	0.00	31.40	1	3,868	0.03%
2023/05/24	0	0.00	1	30.70	30.65	-1	3,684	-0.03%
2023/05/23	0	0.00	1	30.55	30.65	-1	3,670	-0.03%
2023/05/19	3	30.35	0	0.00	30.05	3	3,618	0.08%
2023/05/18	4	30.48	0	0.00	30.40	4	3,581	0.11%
2023/05/09	0	0.00	1	29.80	29.90	-1	3,249	-0.03%
2023/05/04	0	0.00	1	29.40	29.65	-1	3,183	-0.03%
2023/04/25	1	30.80	0	0.00	30.80	1	2,993	0.03%
2023/04/24	0	0.00	3	31.30	31.50	-3	2,948	-0.10%
2023/04/21	1	30.80	2	31.08	30.80	-1	2,923	-0.03%
2023/04/20	1	32.05	1	31.90	32.10	0	2,812	0.00%
2023/04/19	0	0.00	1	32.55	32.50	-1	2,764	-0.04%
2023/04/18	0	0.00	5	32.20	32.25	-5	2,692	-0.19%
2023/04/17	1	32.25	1	32.35	32.35	0	2,630	0.00%
2023/04/14	2	31.85	0.1	31.85	31.65	1.9	2,536	0.07%
2023/04/13	0	0.00	10	31.85	31.60	-10	2,479	-0.40%
2023/04/11	4	31.25	5	31.35	31.35	-1	2,377	-0.04%
2023/04/10	1	30.65	0	0.00	30.65	1	2,219	0.05%
2023/04/07	1	31.25	0	0.00	31.30	1	2,166	0.05%
2023/04/06	0	0.00	1	31.40	31.40	-1	2,130	-0.05%
2023/03/30	1	30.90	17	30.80	30.85	-16	2,026	-0.79%
2023/03/29	5	30.85	0	0.00	30.50	5	1,954	0.26%
2023/03/21	0	29.20	1	29.25	29.25	-1	1,674	-0.06%
2023/03/20	0	0.00	1	29.20	29.15	-1	1,639	-0.06%
2023/03/16	1	28.55	0	0.00	28.00	1	1,636	0.06%
2023/03/15	2	29.05	0	0.00	28.65	2	1,612	0.12%
2023/03/10	31	28.48	30	28.61	28.50	1	1,517	0.07%
2023/03/08	0	0.00	1	28.40	28.65	-1	1,476	-0.07%
2023/02/23	1	27.85	1	27.85	27.80	0	1,601	0.00%
2023/02/17	0	0.00	2	27.98	28.05	-2	1,656	-0.12%
2023/02/14	1	27.80	0	0.00	27.70	1	1,789	0.06%
2023/02/10	1	27.75	0	0.00	27.55	1	1,908	0.05%
2023/02/09	1	27.95	0	0.00	27.90	1	1,904	0.05%
2023/02/07	1	28.05	0	0.00	28.05	1	1,897	0.05%
2023/02/06	1	28.15	2	28.30	28.10	-1	1,897	-0.05%
2023/02/01	18	27.96	16	28.02	27.95	2	1,856	0.11%
2023/01/31	0	0.00	2	27.40	27.60	-2	1,815	-0.11%
2023/01/30	0	0.00	2	27.18	27.20	-2	1,819	-0.11%
2023/01/17	1	26.90	0	0.00	26.85	1	1,823	0.05%
2023/01/16	1	26.90	0	0.00	26.95	1	1,821	0.05%
2023/01/06	0	0.00	5	27.85	27.85	-5	1,930	-0.26%
2023/01/05	0	0.00	1	28.25	27.90	-1	1,978	-0.05%
2023/01/04	0	0.00	2	28.00	28.00	-2	2,002	-0.10%
2022/12/29	1	26.70	1	26.85	26.95	0	2,046	0.00%
2022/12/28	1	27.25	0	0.00	27.10	1	2,140	0.05%
2022/12/16	1	27.80	0	0.00	27.55	1	2,883	0.03%
2022/12/15	1	28.10	0	0.00	28.10	1	3,731	0.03%
2022/12/12	1	28.35	0	0.00	28.35	1	3,893	0.03%
2022/12/09	5	28.85	1	28.90	28.60	4	3,901	0.10%
2022/12/06	6	28.41	0	0.00	28.15	6	3,943	0.15%
2022/12/05	0	0.00	1	28.75	28.65	-1	3,999	-0.03%
2022/11/29	2	28.85	2	28.83	28.80	0	4,494	0.00%
2022/11/25	0	0.00	1	28.00	28.00	-1	4,605	-0.02%
2022/11/22	1	28.20	4	28.69	28.75	-3	4,647	-0.06%
2022/11/21	2	28.35	30	28.35	28.15	-28	4,669	-0.60%
2022/11/18	0	0.00	29	28.30	28.00	-29	4,728	-0.61%
2022/11/16	0	0.00	1	27.95	27.70	-1	4,845	-0.02%
2022/11/15	1	27.85	1	27.90	27.95	0	4,927	0.00%
2022/11/14	0	0.00	20	27.85	28.15	-20	5,099	-0.39%
2022/11/11	21	28.20	1	28.15	27.75	20	5,232	0.38%
2022/11/10	1	27.85	30	27.81	27.80	-29	5,229	-0.55%
2022/11/09	0	0.00	2	27.75	27.85	-2	5,185	-0.04%
2022/11/08	10	27.60	3	27.57	27.60	7	5,145	0.14%
2022/11/07	1	26.90	2	26.85	26.90	-1	5,092	-0.02%
2022/11/04	0	0.00	2	26.70	26.70	-2	5,118	-0.04%
2022/11/02	0	0.00	2	26.65	26.75	-2	5,167	-0.04%
2022/11/01	0	0.00	2	26.40	26.40	-2	5,223	-0.04%
2022/10/28	2	25.83	0	0.00	25.70	2	5,298	0.04%
2022/10/26	23	25.72	0	0.00	25.65	23	5,352	0.43%
2022/10/24	20	26.78	0	0.00	26.70	20	5,366	0.37%
2022/10/19	0	0.00	20	27.70	27.20	-20	5,450	-0.37%
2022/10/14	0	0.00	5	27.55	27.65	-5	5,498	-0.09%
2022/10/13	30	26.83	0	0.00	26.50	30	5,516	0.54%
2022/10/05	55	28.05	25	28.42	28.10	30	5,670	0.53%
2022/10/04	1	27.45	1	27.70	27.95	0	5,623	0.00%
2022/09/30	0	0.00	2	26.20	26.70	-2	5,819	-0.03%
2022/09/29	0	0.00	1	26.80	26.75	-1	5,829	-0.02%
2022/09/28	1	26.60	1	26.45	26.05	0	5,836	0.00%
2022/09/27	7.1	26.94	0	0.00	27.60	7.1	5,759	0.12%
2022/09/26	6	28.03	1	27.50	27.50	5	5,709	0.09%
2022/09/23	18	30.10	25	30.32	29.30	-7	5,662	-0.12%
2022/09/22	44	31.91	26	31.75	30.40	18	5,462	0.33%
2022/09/21	14	30.47	1	31.05	31.05	13	4,633	0.28%
2022/09/19	1	30.20	1	30.30	30.10	0	4,559	0.00%
2022/09/16	2	30.80	0	0.00	30.70	2	4,572	0.04%
2022/09/13	22	31.45	0	0.00	31.10	22	4,764	0.46%
2022/09/12	5	31.80	0	0.00	31.95	5	4,767	0.10%
2022/09/07	1	31.65	0	0.00	31.65	1	4,920	0.02%
2022/09/06	5	31.50	0	0.00	31.55	5	5,563	0.09%
2022/09/05	6	31.92	1	32.90	32.25	5	5,576	0.09%
2022/08/26	3	32.00	3	31.70	31.70	0	5,373	0.00%
2022/08/22	10	31.20	10	31.10	31.10	0	5,227	0.00%
2022/08/19	0	0.00	7	30.85	31.10	-7	5,150	-0.14%
2022/08/18	4	30.10	3	30.25	30.25	1	4,994	0.02%
2022/08/17	7	29.65	0	0.00	29.60	7	4,855	0.14%
2022/08/15	5	29.15	0	0.00	29.20	5	4,859	0.10%
2022/08/11	7	29.25	4	29.15	29.10	3	4,919	0.06%
2022/08/10	0	0.00	2	29.30	29.50	-2	4,931	-0.04%
2022/08/09	2	29.30	0	0.00	29.35	2	4,915	0.04%
2022/08/05	0	0.00	6	29.33	29.15	-6	4,875	-0.12%
2022/08/04	4	29.50	0	0.00	29.50	4	4,845	0.08%
2022/08/02	1	29.55	0	0.00	29.65	1	4,845	0.02%
2022/08/01	1	30.25	0	0.00	30.25	1	4,897	0.02%
2022/07/25	3	30.35	0	0.00	30.30	3	4,995	0.06%
2022/07/21	0	0.00	1	30.30	30.30	-1	5,032	-0.02%
2022/07/19	0	0.00	1	30.35	30.40	-1	5,114	-0.02%
2022/07/18	1	29.90	0	0.00	30.05	1	5,147	0.02%
2022/07/12	45	29.48	0	0.00	29.00	45	5,397	0.83%
2022/07/11	2	29.35	2	29.25	29.35	0	5,413	0.00%
2022/07/08	60	29.30	107	29.30	29.30	-47	5,411	-0.87%	大賣/
2022/07/07	7	26.51	0	0.00	27.85	7	5,260	0.13%
2022/07/06	0	0.00	5	26.85	26.30	-5	5,281	-0.09%
2022/06/29	0	0.00	1	30.00	30.00	-1	5,752	-0.02%
2022/06/24	1	30.50	0	0.00	30.60	1	6,030	0.02%
2022/06/23	1	31.30	0	0.00	30.65	1	6,109	0.02%
2022/06/22	1	31.00	2	30.83	30.80	-1	6,324	-0.02%
2022/06/21	1	30.65	3	30.02	30.65	-2	6,295	-0.03%
2022/06/20	1	30.00	4	29.60	29.25	-3	6,334	-0.05%
2022/06/17	2	30.15	6	30.28	30.25	-4	6,421	-0.06%
2022/06/16	30	31.28	1.2	31.27	30.55	28.8	6,429	0.45%
2022/06/15	60.2	31.91	57	32.83	31.10	3.2	6,541	0.05%
2022/06/14	11	30.58	50	30.96	31.50	-39	5,909	-0.66%
2022/06/13	5	31.00	0	0.00	31.00	5	5,796	0.09%
2022/06/10	0	0.00	1	31.35	31.35	-1	5,799	-0.02%
2022/06/09	5	31.30	0	0.00	31.30	5	5,766	0.09%
2022/06/08	0	0.00	1	31.10	31.10	-1	5,761	-0.02%
2022/06/02	0	0.00	1	30.20	30.20	-1	5,660	-0.02%
2022/06/01	0	0.00	2	29.90	29.85	-2	5,665	-0.04%
2022/05/31	3	29.20	22	29.22	29.15	-19	5,750	-0.33%
2022/05/30	3	28.35	5	28.76	28.90	-2	5,781	-0.03%
2022/05/25	12	28.80	0	0.00	28.75	12	6,010	0.20%
2022/05/24	1	29.30	0	0.00	28.95	1	6,142	0.02%
2022/05/20	0	0.00	5	29.75	29.45	-5	6,452	-0.08%
2022/05/16	0	0.00	2	29.15	29.30	-2	7,409	-0.03%
2022/05/13	0	0.00	1	29.30	29.35	-1	7,442	-0.01%
2022/05/12	0	0.00	2	29.10	28.15	-2	7,495	-0.03%
2022/05/11	2	28.85	0	0.00	28.90	2	7,550	0.03%
2022/05/09	0	0.00	2	28.55	28.20	-2	8,037	-0.02%
2022/05/03	0	0.00	3	30.00	29.80	-3	9,301	-0.03%
2022/04/29	1	31.10	0	0.00	30.55	1	9,289	0.01%
2022/04/27	2	30.08	2	30.15	30.20	0	9,288	0.00%
2022/04/22	1	31.50	1.3	31.63	31.55	-0.3	9,499	0.00%
2022/04/21	56	31.60	55	32.35	31.85	1	9,446	0.01%
2022/04/20	0	0.00	2	30.75	30.80	-2	9,101	-0.02%
2022/04/19	2	30.35	0	0.00	30.30	2	9,116	0.02%
2022/04/18	0	0.00	3	30.30	30.00	-3	9,149	-0.03%
2022/04/15	3	30.05	0	0.00	30.00	3	9,124	0.03%
2022/04/14	0	0.00	3	30.53	30.35	-3	9,132	-0.03%
2022/04/13	0	0.00	1	30.90	30.85	-1	9,138	-0.01%
2022/04/12	0	0.00	2	31.20	30.95	-2	9,159	-0.02%
2022/04/11	1	31.45	0	0.00	31.60	1	9,186	0.01%
2022/04/08	3	32.93	4	32.85	32.70	-1	9,265	-0.01%
2022/04/07	10	33.02	5	32.84	32.40	5	9,523	0.05%
2022/04/06	2	33.30	4	33.55	33.75	-2	9,491	-0.02%
2022/04/01	6	33.25	2	33.25	33.30	4	9,924	0.04%
2022/03/31	22	32.92	6	32.98	33.00	16	10,327	0.15%
2022/03/30	1	32.85	2	32.75	32.60	-1	10,185	-0.01%
2022/03/29	3	32.68	4	32.61	32.60	-1	10,126	-0.01%
2022/03/28	0	0.00	1	32.45	32.45	-1	10,036	-0.01%
2022/03/25	5	32.56	7	32.54	32.20	-2	9,981	-0.02%
2022/03/24	1	31.90	0	0.00	31.85	1	9,841	0.01%
2022/03/23	1	32.10	7	31.90	31.90	-6	9,949	-0.06%
2022/03/22	4	31.35	22	31.83	32.00	-18	10,247	-0.18%
2022/03/21	1	30.95	1	31.20	31.20	0	10,407	0.00%
2022/03/18	25	30.96	23	30.82	30.85	2	10,359	0.02%
2022/03/14	1	29.45	5	29.50	29.55	-4	10,550	-0.04%
2022/03/09	0	0.00	1	29.00	29.50	-1	10,676	-0.01%
2022/03/08	4	29.38	2	29.35	29.05	2	10,664	0.02%
2022/03/07	1	30.05	12	30.24	30.00	-11	10,564	-0.10%
2022/03/04	11	31.84	5	31.75	31.50	6	10,458	0.06%
2022/03/03	11	32.18	1	32.05	32.05	10	10,361	0.10%
2022/02/25	3	31.88	1	32.00	31.95	2	10,188	0.02%
2022/02/24	11	31.85	21	31.98	31.55	-10	10,140	-0.10%
2022/02/23	3	32.15	3	32.25	32.20	0	10,039	0.00%
2022/02/22	1	31.55	1	31.70	31.85	0	10,012	0.00%
2022/02/21	5	32.71	16	32.77	33.00	-11	9,946	-0.11%
2022/02/18	18	32.72	6	32.96	33.10	12	10,211	0.12%
2022/02/17	16	32.25	9	31.91	31.95	7	10,036	0.07%
2022/02/15	0	0.00	1	30.95	30.95	-1	9,720	-0.01%
2022/02/10	3	31.13	2	31.45	31.15	1	9,600	0.01%
2022/02/09	23	32.65	21	32.65	32.65	2	9,261	0.02%
2022/02/08	16	32.70	23	32.83	32.60	-7	9,108	-0.08%
2022/02/07	13	32.54	10	32.51	32.60	3	8,730	0.03%
2022/01/26	7	30.82	4	30.95	31.00	3	8,149	0.04%
2022/01/25	5	30.68	5	30.54	30.10	0	7,974	0.00%
2022/01/24	0	0.00	2	29.75	30.45	-2	7,858	-0.03%
2022/01/21	1	30.65	0	0.00	30.45	1	7,872	0.01%
2022/01/20	1	30.45	1	30.55	30.80	0	7,963	0.00%
2022/01/19	2	30.13	8	30.31	30.55	-6	8,241	-0.07%
2022/01/18	8	30.13	1	30.35	29.95	7	8,136	0.09%
2022/01/14	0	0.00	3	29.00	28.80	-3	7,850	-0.04%
2022/01/13	3	29.50	0	0.00	29.50	3	7,834	0.04%
2022/01/12	0	0.00	11	29.62	29.40	-11	7,811	-0.14%
2022/01/05	2	31.40	5	31.40	31.40	-3	7,529	-0.04%
2022/01/04	5	31.70	0	0.00	31.65	5	7,477	0.07%
2022/01/03	6	32.61	2	32.68	32.10	4	7,389	0.05%
2021/12/30	11	32.50	12	32.50	32.30	-1	7,195	-0.01%
2021/12/29	1	31.50	2.4	31.15	31.85	-1.4	6,836	-0.02%
2021/12/28	13	32.01	21	31.80	31.20	-8	6,683	-0.12%
2021/12/27	16	31.29	9	30.87	31.50	7	6,090	0.11%
2021/12/23	0	0.00	3	30.18	29.75	-3	5,555	-0.05%
2021/12/22	0	0.00	8	29.61	29.65	-8	5,532	-0.14%
2021/12/21	0	0.00	42	29.68	29.75	-42	5,510	-0.76%
2021/12/20	37	30.30	4	30.26	30.10	33	5,459	0.60%
2021/12/17	11	30.08	1	30.35	29.95	10	5,372	0.19%
2021/12/16	38	30.51	9	30.36	30.60	29	5,231	0.55%
2021/12/15	5	30.13	6	30.03	30.30	-1	4,845	-0.02%
2021/12/14	2	28.95	0	0.00	28.50	2	4,519	0.04%
2021/12/13	42	28.94	1	29.00	28.70	41	4,463	0.92%
2021/12/10	25	29.32	60	29.73	29.20	-35	4,412	-0.79%
2021/12/09	0	0.00	6	29.43	29.50	-6	4,100	-0.15%
2021/12/07	6	28.73	5	28.88	28.70	1	3,874	0.03%
2021/12/06	1	27.95	0	0.00	28.20	1	3,713	0.03%
2021/12/01	3	27.55	0	0.00	27.60	3	3,723	0.08%
2021/11/26	0	0.00	1	27.10	27.10	-1	3,692	-0.03%
2021/11/24	0	0.00	1	27.55	27.85	-1	3,661	-0.03%
2021/11/23	0	0.00	1	27.95	27.65	-1	3,677	-0.03%
2021/11/22	3	28.58	12	28.34	28.25	-9	3,665	-0.25%
2021/11/19	0	0.00	20	28.18	28.20	-20	3,632	-0.55%
2021/11/18	8	29.23	2	29.25	28.85	6	3,548	0.17%
2021/11/17	86	29.93	56	29.89	30.00	30	3,389	0.89%
2021/11/16	20	29.06	9	28.97	29.00	11	2,923	0.38%
2021/11/15	5	27.85	6	27.98	28.05	-1	2,646	-0.04%
2021/11/12	0	0.00	1	28.45	28.05	-1	2,645	-0.04%
2021/11/05	1	27.95	0	0.00	27.90	1	2,633	0.04%
2021/10/28	2	28.10	1	28.10	28.10	1	2,735	0.04%
2021/10/27	17	28.34	21	28.24	28.65	-4	2,639	-0.15%
2021/10/20	1	25.35	0	0.00	25.35	1	2,533	0.04%
2021/10/13	1	25.85	0	0.00	25.80	1	3,067	0.03%
2021/10/12	1	25.80	0	0.00	25.70	1	3,137	0.03%
2021/10/07	0	0.00	1	26.10	26.15	-1	3,304	-0.03%
2021/10/06	1	25.60	1	26.00	25.45	0	3,409	0.00%
2021/10/05	1	25.35	1	25.80	25.75	0	3,701	0.00%
2021/10/01	0	0.00	3	25.95	26.00	-3	3,847	-0.08%
2021/09/24	1	26.60	10	26.43	26.20	-9	4,278	-0.21%
2021/09/23	0.1	25.60	0	0.00	26.35	0.1	4,324	0.00%
2021/09/02	0.1	26.70	0	0.00	26.10	0.1	4,894	0.00%
2021/08/26	5.1	26.17	0	0.00	26.15	5.1	4,865	0.10%
2021/08/18	1	26.10	0	0.00	26.70	1	4,837	0.02%
2021/08/16	1	26.20	1	26.30	26.15	0	4,841	0.00%
2021/08/13	3	27.03	0	0.00	26.80	3	4,820	0.06%
2021/08/12	1	27.60	0	0.00	27.65	1	4,811	0.02%
2021/08/10	0	0.00	2.1	27.73	27.65	-2.1	4,856	-0.04%
2021/08/09	11	28.53	1	28.70	28.40	10	4,896	0.20%
2021/08/04	1	31.30	0.2	30.80	30.55	0.8	4,982	0.02%
2021/08/03	3.5	32.80	1	32.75	32.85	2.5	4,997	0.05%
2021/08/02	2.1	32.75	1	32.75	32.75	1.1	4,961	0.02%
2021/07/30	2	33.15	0	0.00	32.80	2	4,976	0.04%
2021/07/29	1	33.65	0	0.00	33.65	1	4,945	0.02%
2021/07/27	10	34.30	0	0.00	34.15	10	4,973	0.20%
2021/07/26	0	0.00	3	34.60	34.45	-3	5,017	-0.06%
2021/07/23	122	34.21	123	34.34	34.60	-1	5,000	-0.02%	大買/大賣/
2021/07/22	0	0.00	1	33.90	33.70	-1	4,766	-0.02%
2021/07/21	1	32.50	0	0.00	32.30	1	4,734	0.02%
2021/07/20	0	0.00	1	33.05	33.10	-1	4,720	-0.02%
2021/07/16	1	34.45	2	34.25	34.30	-1	4,840	-0.02%
2021/07/15	5	34.21	1	34.00	33.95	4	4,860	0.08%
2021/07/14	1	34.40	1.1	34.14	34.30	-0.1	4,878	0.00%
2021/07/12	122	34.92	136	34.51	34.35	-14	5,099	-0.27%	大買/大賣/
2021/07/09	5	33.70	0	0.00	33.75	5	5,007	0.10%
2021/07/08	0	0.00	1	33.10	33.10	-1	5,134	-0.02%
2021/07/07	0	0.00	4	33.15	32.95	-4	5,359	-0.07%
2021/07/05	0	0.00	2	32.95	33.00	-2	6,207	-0.03%
2021/07/02	4	32.65	0.2	32.93	32.80	3.8	6,566	0.06%
2021/07/01	4	34.24	5	33.83	33.25	-1	6,693	-0.01%
2021/06/25	0	0.00	1	32.00	31.85	-1	6,265	-0.02%
2021/06/23	1	30.80	0	0.00	30.90	1	6,476	0.02%
2021/06/18	6	30.90	0	0.00	30.65	6	6,620	0.09%
2021/06/17	0	0.00	2	30.75	30.80	-2	6,827	-0.03%
2021/06/15	0	0.00	1	30.80	30.85	-1	7,156	-0.01%
2021/06/11	0	0.00	1	30.55	30.60	-1	7,215	-0.01%
2021/06/10	4	30.88	3	30.92	30.85	1	7,261	0.01%
2021/06/09	0	0.00	10	30.10	30.00	-10	7,241	-0.14%
2021/06/07	0.1	29.74	0	0.00	29.85	0.1	7,561	0.00%
2021/06/02	1	30.00	0	0.00	30.25	1	7,978	0.01%
2021/05/14	0	0.00	2	27.80	27.90	-2	8,903	-0.02%
2021/05/13	1	27.50	0	0.00	27.60	1	8,870	0.01%
2021/05/12	0.1	29.50	3	28.68	28.15	-3	8,810	-0.03%
2021/05/11	1.1	31.13	0	0.00	30.70	1.1	8,661	0.01%
2021/05/07	0	0.00	1	32.45	32.80	-1	8,598	-0.01%
2021/05/06	0	0.00	3	31.43	31.55	-3	8,552	-0.04%
2021/05/05	2	31.65	0	0.00	31.50	2	8,546	0.02%
2021/05/04	3	32.20	4	31.53	31.95	-1	8,551	-0.01%
2021/04/29	1	34.50	0	0.00	34.55	1	8,434	0.01%
2021/04/28	0	0.00	1.1	35.13	34.90	-1.1	8,421	-0.01%
2021/04/27	1	34.65	0	0.00	34.70	1	8,426	0.01%
2021/04/26	3	35.00	0	0.00	35.00	3	8,465	0.04%
2021/04/22	1	34.50	5	34.85	34.35	-4	8,508	-0.05%
2021/04/21	2	35.25	1	35.15	35.15	1	8,401	0.01%
2021/04/20	7	35.59	0	0.00	35.50	7	8,360	0.08%
2021/04/19	6	36.11	2	35.80	35.80	4	8,381	0.05%
2021/04/16	4	36.16	9	35.78	36.40	-5	8,271	-0.06%
2021/04/15	6	35.91	7	35.89	35.50	-1	8,043	-0.01%
2021/04/14	1.5	35.20	10	34.45	34.95	-8.5	7,935	-0.11%
2021/04/13	9	35.91	6	35.29	35.35	3	8,112	0.04%
2021/04/12	25	36.43	8	36.71	36.30	17	8,481	0.20%
2021/04/09	11	35.41	5	35.46	35.75	6	8,026	0.07%
2021/04/08	9	34.79	10	35.02	34.75	-1	7,714	-0.01%
2021/04/07	0	0.00	6	33.37	33.50	-6	7,415	-0.08%
2021/04/01	0	0.00	9	32.26	32.50	-9	7,490	-0.12%
2021/03/31	4.1	31.88	2	32.15	32.15	2.1	7,466	0.03%
2021/03/30	2	32.25	10	32.05	32.15	-8	7,427	-0.11%
2021/03/29	19	32.52	0	0.00	32.55	19	7,353	0.26%
2021/03/26	1	32.45	1	32.55	32.55	0	7,299	0.00%
2021/03/25	0	0.00	1	32.60	32.65	-1	7,110	-0.01%
2021/03/24	0	0.00	1	33.00	32.90	-1	7,130	-0.01%
2021/03/23	3	32.50	2	32.48	32.50	1	7,143	0.01%
2021/03/22	1	32.70	1	33.00	33.10	0	7,072	0.00%
2021/03/19	6	33.00	2	32.50	33.10	4	6,919	0.06%
2021/03/18	1	32.50	2	32.50	32.30	-1	6,776	-0.01%
2021/03/17	3	31.88	0	0.00	31.75	3	6,814	0.04%
2021/03/16	0	0.00	2	31.70	31.45	-2	6,874	-0.03%
2021/03/15	0.1	31.65	0	0.00	31.55	0.1	6,885	0.00%
2021/03/12	1.1	31.85	1	32.05	31.85	0.1	6,983	0.00%
2021/03/11	16	32.08	14	32.21	32.00	2	7,013	0.03%
2021/03/10	1	31.65	0	0.00	31.50	1	6,863	0.01%
2021/03/08	3.2	31.72	6	31.79	30.95	-2.8	6,870	-0.04%
2021/03/05	1	31.10	0	0.00	31.20	1	6,740	0.01%
2021/03/04	0	0.00	2	30.98	31.05	-2	6,719	-0.03%
2021/03/03	3	30.73	2	30.80	30.90	1	6,724	0.01%
2021/03/02	3	31.60	3	31.43	30.80	0	6,706	0.00%
2021/02/26	1	31.00	0	0.00	31.00	1	6,577	0.02%
2021/02/25	2	30.83	0	0.00	30.60	2	6,565	0.03%
2021/02/24	1	30.75	0	0.00	30.55	1	6,625	0.02%
2021/02/23	8	31.11	0	0.00	31.00	8	6,618	0.12%
2021/02/22	2	30.70	0	0.00	30.75	2	6,583	0.03%
2021/02/19	0	0.00	2	29.73	30.05	-2	6,855	-0.03%
2021/02/05	0	0.00	20	28.30	28.05	-20	7,608	-0.26%
2021/02/01	0	0.00	1	27.65	27.75	-1	8,195	-0.01%
2021/01/28	20	28.05	0	0.00	27.75	20	8,507	0.24%
2021/01/27	0	0.00	1	27.90	28.00	-1	8,800	-0.01%
2021/01/26	0	0.00	1	27.70	27.75	-1	9,746	-0.01%
2021/01/21	0	0.00	1	28.60	27.90	-1	10,893	-0.01%
2021/01/20	4	28.58	0	0.00	28.30	4	10,967	0.04%
2021/01/19	6	29.65	12	29.48	29.30	-6	10,903	-0.06%
2021/01/15	6	29.45	1	29.65	29.05	5	10,821	0.05%
2021/01/14	0	0.00	65	29.91	30.00	-65	10,774	-0.60%
2021/01/13	1	29.65	0	0.00	29.60	1	10,786	0.01%
2021/01/12	0	0.00	1	29.50	29.50	-1	10,775	-0.01%
2021/01/11	0	0.00	1	30.10	30.15	-1	10,733	-0.01%
2021/01/08	2	30.05	13	30.12	30.15	-11	10,704	-0.10%
2021/01/07	4	30.33	10	30.67	30.25	-6	10,648	-0.06%
2021/01/06	13	31.16	46	30.27	30.55	-33	10,586	-0.31%
2021/01/05	41	32.21	19	32.20	32.50	22	10,188	0.22%
2021/01/04	5	30.63	0	0.00	30.70	5	9,599	0.05%
2020/12/30	8	30.68	2	30.80	30.55	6	9,554	0.06%
2020/12/29	7	30.67	5	30.83	30.85	2	9,462	0.02%
2020/12/24	5	29.77	0	0.00	29.35	5	9,071	0.06%
2020/12/22	1	29.65	0	0.00	28.85	1	9,032	0.01%
2020/12/18	3	29.53	0	0.00	29.65	3	9,089	0.03%
2020/12/17	0	0.00	1	29.20	29.40	-1	9,124	-0.01%
2020/12/16	0	0.00	2	28.95	28.95	-2	9,109	-0.02%
2020/12/11	0	0.00	2	29.20	29.25	-2	9,501	-0.02%
2020/12/10	0	0.00	1	30.15	30.10	-1	9,310	-0.01%
2020/12/08	6	31.15	7	30.98	30.50	-1	9,173	-0.01%
2020/12/07	1	30.70	0	0.00	30.60	1	9,050	0.01%
2020/12/04	20	30.45	26	30.68	30.50	-6	9,006	-0.07%
2020/12/03	10	30.52	28	30.50	30.35	-18	8,973	-0.20%
2020/11/30	0	0.00	4	30.45	30.20	-4	8,914	-0.04%
2020/11/27	0	0.00	12	30.15	30.15	-12	8,957	-0.13%
2020/11/26	20	29.90	4	29.98	29.95	16	8,987	0.18%
2020/11/25	0	0.00	5	29.95	29.90	-5	9,000	-0.06%
2020/11/24	7	30.27	0	0.00	29.80	7	8,959	0.08%
2020/11/23	0	0.00	5	30.21	30.20	-5	8,953	-0.06%
2020/11/20	2	30.10	5	30.24	30.10	-3	8,909	-0.03%
2020/11/19	3	30.07	25	30.00	29.95	-22	8,962	-0.25%
2020/11/18	36	30.88	4	30.79	30.50	32	9,001	0.36%
2020/11/17	2	30.55	36	30.66	30.65	-34	9,020	-0.38%
2020/11/16	20	30.47	7	30.46	30.85	13	9,131	0.14%
2020/11/13	34	30.12	52	29.81	30.25	-18	8,925	-0.20%
2020/11/12	17	29.29	6	29.33	28.95	11	8,660	0.13%
2020/11/11	3	29.35	15	29.55	29.65	-12	8,567	-0.14%
2020/11/10	13	29.26	12	29.06	29.05	1	8,443	0.01%
2020/11/09	14	29.51	3	29.33	29.30	11	8,492	0.13%
2020/11/06	33	29.14	11	29.03	29.00	22	8,475	0.26%
2020/11/05	9	28.62	3	28.78	28.50	6	8,567	0.07%
2020/11/04	14	28.99	7	28.87	28.85	7	8,474	0.08%
2020/11/03	16	29.65	8	29.78	29.20	8	8,350	0.10%
2020/11/02	7	30.37	11	30.07	30.50	-4	7,719	-0.05%
2020/10/30	1	28.35	7	28.19	27.75	-6	6,659	-0.09%
2020/10/29	0	0.00	2	27.13	27.60	-2	6,636	-0.03%
2020/10/28	3	28.12	3	28.15	27.55	0	6,670	0.00%
2020/10/27	4	27.75	0	0.00	27.80	4	6,553	0.06%
2020/10/22	0	0.00	2	28.05	27.55	-2	6,573	-0.03%
2020/10/21	0	0.00	11	27.81	27.85	-11	6,609	-0.17%
2020/10/20	4	27.48	2	27.60	27.50	2	6,581	0.03%
2020/10/16	6	27.13	1	27.10	26.75	5	6,554	0.08%
2020/10/15	0	0.00	1	27.05	27.10	-1	6,582	-0.02%
2020/10/14	1	27.10	2	27.30	27.10	-1	6,646	-0.02%
2020/10/13	1	26.90	2	27.20	27.25	-1	6,666	-0.01%
2020/10/12	0	0.00	1	27.20	26.80	-1	6,646	-0.02%
2020/10/08	66	26.85	1	26.70	27.05	65	6,641	0.98%
2020/09/24	0	0.00	1	25.70	25.60	-1	6,962	-0.01%
2020/09/22	1	27.00	0	0.00	26.80	1	6,990	0.01%
2020/09/18	5	28.05	8	28.63	27.55	-3	7,041	-0.04%
2020/09/17	0	0.00	10	27.90	28.10	-10	6,712	-0.15%
2020/09/16	4	27.90	7	27.85	27.85	-3	6,659	-0.05%
2020/09/11	1	26.50	3	26.85	26.55	-2	6,766	-0.03%
2020/09/10	0	0.00	1	27.50	27.25	-1	6,718	-0.01%
2020/09/09	1	27.55	1	27.50	27.35	0	6,700	0.00%
2020/09/08	2	27.05	0	0.00	27.30	2	6,638	0.03%
2020/09/07	1	26.80	1	27.60	26.80	0	6,593	0.00%
2020/09/04	0	0.00	44	27.22	27.20	-44	6,566	-0.67%
2020/09/03	7	28.12	6	27.81	27.80	1	6,495	0.02%
2020/09/02	2	28.15	11	28.04	28.20	-9	6,405	-0.14%
2020/09/01	62	27.97	3	28.08	27.90	59	6,316	0.93%
2020/08/31	2	28.10	1	27.80	27.75	1	6,232	0.02%
2020/08/27	10	28.17	10	27.55	27.30	0	6,148	0.00%
2020/08/25	0	0.00	12	27.75	27.60	-12	5,980	-0.20%
2020/08/24	3	27.67	20	28.15	28.15	-17	5,854	-0.29%
2020/08/21	12	27.90	31	28.05	27.85	-19	5,652	-0.34%
2020/08/20	10	27.20	17	27.29	26.65	-7	5,236	-0.13%
2020/08/19	14	27.43	19	27.51	27.30	-5	4,917	-0.10%
2020/08/18	48	27.20	3	27.08	27.20	45	4,736	0.95%
2020/08/17	1	27.15	0	0.00	26.80	1	4,657	0.02%
2020/08/14	0	0.00	2	26.85	26.80	-2	4,604	-0.04%
2020/08/13	2	26.98	3	27.37	27.10	-1	4,536	-0.02%
2020/08/12	1	27.35	1	27.40	27.65	0	4,356	0.00%
2020/08/11	16	26.87	5	27.37	26.75	11	4,191	0.26%
2020/08/10	2	26.50	1	26.20	26.45	1	3,949	0.03%
2020/08/07	14	26.34	21	26.55	26.50	-7	3,920	-0.18%
2020/08/06	4	26.14	23	26.47	25.90	-19	3,811	-0.50%
2020/08/05	0	0.00	1	25.05	25.10	-1	3,491	-0.03%
2020/08/04	1	25.55	1	25.15	25.15	0	3,478	0.00%
2020/08/03	4	24.95	2	24.65	24.90	2	3,466	0.06%
2020/07/30	0	0.00	1	23.95	24.00	-1	3,441	-0.03%
2020/07/28	21	23.37	0	0.00	23.10	21	3,514	0.60%
2020/07/24	2	24.48	0	0.00	24.50	2	3,453	0.06%
2020/07/23	0	0.00	4	24.75	24.70	-4	3,447	-0.12%
2020/07/22	0	0.00	2	24.85	24.85	-2	3,440	-0.06%
2020/07/21	0	0.00	3	24.83	25.00	-3	3,404	-0.09%
2020/07/20	1	24.45	0	0.00	24.65	1	3,384	0.03%
2020/07/17	0	0.00	5	23.95	23.40	-5	3,312	-0.15%
2020/07/16	0	0.00	4	24.25	24.35	-4	3,282	-0.12%
2020/07/15	0	0.00	5	24.15	24.10	-5	3,271	-0.15%
2020/07/13	2	25.10	0	0.00	25.00	2	3,281	0.06%
2020/07/10	0	0.00	1	24.75	24.60	-1	3,289	-0.03%
2020/07/08	11	24.83	5	24.85	24.80	6	3,345	0.18%
2020/07/07	2	24.78	1	24.35	24.40	1	3,289	0.03%
2020/07/06	5	24.92	6	24.98	25.15	-1	3,215	-0.03%
2020/07/03	2	24.08	0	0.00	24.25	2	3,102	0.06%
2020/07/02	0	0.00	0.3	24.20	24.20	-0.3	3,054	-0.01%
2020/07/01	3	24.45	3	24.33	24.30	0	3,012	0.00%
2020/06/30	1	24.20	1	23.85	24.10	0	2,913	0.00%
2020/06/29	0	0.00	11	22.85	22.70	-11	2,777	-0.40%
2020/06/24	0	0.00	2	22.48	22.40	-2	2,784	-0.07%
2020/06/22	0	0.00	2	22.50	22.45	-2	2,797	-0.07%
2020/06/19	1	22.20	0	0.00	22.55	1	2,808	0.04%
2020/06/17	2	21.60	0	0.00	21.75	2	2,571	0.08%
2020/06/12	0	0.00	5	20.70	20.85	-5	2,679	-0.19%
2020/06/11	0	0.00	6	21.64	21.25	-6	2,720	-0.22%
2020/06/10	0	0.00	1	21.60	21.70	-1	2,713	-0.04%
2020/06/09	12	21.86	0	0.00	21.75	12	2,779	0.43%
2020/06/08	2	22.60	0	0.00	22.30	2	2,861	0.07%
2020/06/05	4	22.40	2	22.43	22.50	2	2,868	0.07%
2020/06/04	1	22.10	0	0.00	22.00	1	2,865	0.03%
2020/06/03	5	22.05	0	0.00	22.00	5	2,871	0.17%
2020/06/02	0	0.00	1	21.80	21.60	-1	2,840	-0.04%
2020/05/28	1	21.90	0	0.00	21.60	1	2,841	0.04%
2020/05/15	0	0.00	1	21.15	21.10	-1	2,984	-0.03%
2020/05/13	1	22.30	2	21.10	22.35	-1	2,868	-0.03%
2020/05/11	1	21.80	0	0.00	21.75	1	2,836	0.04%
2020/05/08	2	22.10	2	21.88	21.80	0	2,809	0.00%
2020/05/05	1	21.20	2	21.03	20.85	-1	2,714	-0.04%
2020/05/04	1	21.10	2	20.90	21.05	-1	2,673	-0.04%
2020/04/29	1	20.95	0	0.00	20.70	1	2,660	0.04%
2020/04/20	1	20.15	0	0.00	20.20	1	2,737	0.04%
2020/04/16	0	0.00	2	19.95	20.00	-2	2,780	-0.07%
2020/04/15	25	20.16	2	20.10	20.05	23	2,762	0.83%
2020/04/14	14	20.34	38	20.85	20.50	-24	2,747	-0.87%
2020/04/13	5	19.85	1	19.80	20.45	4	2,634	0.15%
2020/04/08	0	0.00	1	19.85	19.85	-1	2,645	-0.04%
2020/04/06	1	19.40	0	0.00	19.50	1	2,639	0.04%
2020/04/01	1	19.35	5	19.16	19.30	-4	2,655	-0.15%
2020/03/31	2	19.20	0	0.00	18.95	2	2,712	0.07%
2020/03/27	10	18.43	5	18.00	18.00	5	2,696	0.19%
2020/03/25	1	18.20	0	0.00	18.25	1	2,704	0.04%
2020/03/24	3	17.02	1	17.50	17.45	2	2,694	0.07%
2020/03/18	0	0.00	2	17.00	16.35	-2	2,846	-0.07%
2020/03/17	30	17.24	10	17.85	16.90	20	2,865	0.70%
2020/03/13	10	19.55	0	0.00	19.95	10	2,805	0.36%
2020/03/12	2	22.85	62	22.66	21.70	-60	2,722	-2.20%
2020/03/11	20	22.74	0	0.00	22.90	20	2,621	0.76%
2020/02/25	2	23.70	0	0.00	23.60	2	2,599	0.08%
2020/02/21	50	23.87	0	0.00	23.95	50	2,614	1.91%
2020/02/20	10	24.15	55	24.13	23.85	-45	2,620	-1.72%
2020/02/19	0	0.00	1	23.55	23.80	-1	2,596	-0.04%
2020/02/13	1	23.35	0	0.00	23.15	1	2,572	0.04%
2020/02/04	1	22.65	0	0.00	22.75	1	2,614	0.04%
2020/01/30	0	0.00	1	24.00	23.55	-1	2,653	-0.04%
2020/01/20	0	0.00	1	25.70	25.65	-1	2,655	-0.04%
2020/01/16	112	25.50	0	0.00	25.80	112	2,635	4.25%	大買/鉅額交易
2020/01/15	12	25.06	1	25.25	25.10	11	2,593	0.42%
2020/01/14	0	0.00	30	25.35	25.35	-30	2,601	-1.15%
2020/01/13	2	24.95	91	25.11	25.20	-89	2,573	-3.46%
2020/01/10	1	24.50	1	24.65	24.65	0	2,532	0.00%
2020/01/07	0	0.00	3	24.72	24.60	-3	2,553	-0.12%
2020/01/06	0	0.00	1	25.00	25.10	-1	2,682	-0.04%
2019/12/26	1	26.10	0	0.00	26.10	1	2,653	0.04%
2019/12/24	1	25.90	0	0.00	25.85	1	2,640	0.04%
2019/12/19	0	0.00	3	25.90	25.75	-3	2,690	-0.11%
2019/12/18	2	26.00	0	0.00	25.90	2	2,716	0.07%
2019/12/17	24	26.04	2	26.03	26.00	22	2,712	0.81%
2019/12/13	2	24.70	2	24.50	24.45	0	2,543	0.00%
2019/12/12	3	24.73	0	0.00	24.50	3	2,552	0.12%
2019/12/05	2	25.35	0	0.00	25.40	2	2,668	0.07%
2019/12/02	0	0.00	1	24.95	25.30	-1	2,755	-0.04%
2019/11/27	0	0.00	1	25.35	25.50	-1	2,859	-0.03%
2019/11/25	0	0.00	3	25.23	25.35	-3	2,975	-0.10%
2019/11/21	0	0.00	1	25.05	25.25	-1	3,095	-0.03%
2019/11/20	1	25.00	0	0.00	25.15	1	3,114	0.03%
2019/11/19	3	24.95	0	0.00	24.95	3	3,187	0.09%
2019/11/18	3	24.88	2	25.10	25.10	1	3,234	0.03%
2019/11/07	0	0.00	1	24.10	24.10	-1	4,042	-0.03%
2019/11/04	2	24.63	1	24.55	24.85	1	4,522	0.02%
2019/11/01	1	24.00	0	0.00	23.85	1	4,556	0.02%
2019/10/29	0	0.00	2	24.50	24.15	-2	4,688	-0.04%
2019/10/24	0	0.00	1	25.20	25.20	-1	4,740	-0.02%
2019/10/23	1	25.35	0	0.00	25.10	1	5,075	0.02%
2019/10/21	0	0.00	2	25.35	25.50	-2	5,190	-0.04%
2019/10/14	0	0.00	2	25.40	24.95	-2	5,453	-0.04%
2019/10/04	0	0.00	1	26.60	26.15	-1	5,900	-0.02%
2019/10/03	0	0.00	1	26.45	26.40	-1	5,908	-0.02%
2019/09/27	0	0.00	1	26.30	26.25	-1	5,875	-0.02%
2019/09/26	4	26.84	0	0.00	26.75	4	5,850	0.07%
2019/09/24	0	0.00	1	26.90	26.90	-1	5,796	-0.02%
2019/09/23	1	26.70	0	0.00	26.80	1	5,827	0.02%
2019/09/20	1	26.25	0	0.00	26.55	1	5,942	0.02%
2019/09/19	2	26.73	1	26.55	26.60	1	5,924	0.02%
2019/09/18	0	0.00	1	26.70	26.65	-1	5,998	-0.02%
2019/09/16	5	26.60	1	26.60	26.55	4	6,108	0.07%
2019/09/09	0	0.00	1	27.60	27.70	-1	5,964	-0.02%
2019/09/06	1	28.05	0	0.00	28.15	1	5,927	0.02%
2019/09/05	1	28.65	5	28.55	28.55	-4	5,869	-0.07%
2019/09/04	0	0.00	3	28.52	28.55	-3	5,848	-0.05%
2019/09/03	6	28.69	0	0.00	28.55	6	5,846	0.10%
2019/09/02	2	28.55	10	28.43	28.65	-8	5,815	-0.14%
2019/08/30	2	28.30	3	28.42	28.00	-1	5,760	-0.02%
2019/08/29	2	27.90	6	27.37	27.90	-4	5,720	-0.07%
2019/08/28	8	27.85	0	0.00	27.60	8	5,675	0.14%
2019/08/27	1	27.60	1	27.55	27.65	0	5,580	0.00%
2019/08/23	6	28.27	10	28.30	28.10	-4	5,457	-0.07%
2019/08/22	15	28.82	4	28.65	28.45	11	5,445	0.20%
2019/08/20	1	29.00	1.4	28.50	28.30	-0.4	5,293	-0.01%
2019/08/19	3	29.03	3	28.97	28.85	0	5,210	0.00%
2019/08/16	2	28.60	4	28.80	28.65	-2	5,170	-0.04%
2019/08/15	4	28.85	21	28.79	28.75	-17	5,126	-0.33%
2019/08/13	1	28.05	5	27.97	27.75	-4	4,835	-0.08%
2019/08/12	4	28.99	7	28.90	28.75	-3	4,774	-0.06%
2019/08/08	1	28.60	2	28.33	28.45	-1	4,616	-0.02%
2019/08/07	3	28.33	10	28.35	28.05	-7	4,537	-0.15%
2019/08/06	2	28.20	8	27.66	28.30	-6	4,373	-0.14%
2019/08/05	5	27.35	4	27.43	27.40	1	4,279	0.02%
2019/08/02	8	27.20	6	27.21	27.15	2	4,223	0.05%
2019/08/01	5	27.35	2	27.18	27.70	3	4,257	0.07%
2019/07/29	2	27.63	3	27.53	27.20	-1	4,277	-0.02%
2019/07/26	1	27.70	1	27.55	27.40	0	4,281	0.00%
2019/07/25	9	28.17	12	28.08	27.60	-3	4,335	-0.07%
2019/07/23	0	0.00	2	27.05	26.85	-2	4,220	-0.05%
2019/07/22	3	26.83	3.6	26.95	26.85	-0.6	4,182	-0.01%
2019/07/19	0	0.00	2	26.20	26.25	-2	4,201	-0.05%
2019/07/18	3	26.32	0	0.00	26.20	3	4,231	0.07%
2019/07/17	1	26.75	6	26.51	26.80	-5	4,239	-0.12%
2019/07/16	5	26.27	1	26.20	26.15	4	4,296	0.09%
2019/07/15	1	26.25	2	26.30	26.15	-1	4,274	-0.02%
2019/07/12	0	0.00	13	25.92	26.00	-13	4,254	-0.31%
2019/07/10	6	26.21	7	26.19	25.60	-1	4,243	-0.02%
2019/07/09	7	25.60	0	0.00	25.90	7	3,908	0.18%
2019/07/08	11	25.66	0	0.00	25.75	11	3,902	0.28%
2019/07/05	1	25.50	1	25.45	25.40	0	3,920	0.00%
2019/07/01	0	0.00	2	25.50	25.45	-2	4,028	-0.05%
2019/06/27	2	26.08	29	26.05	25.25	-27	4,034	-0.67%
2019/06/26	1	25.50	2	25.55	25.70	-1	3,911	-0.03%
2019/06/25	5	25.34	2	25.60	25.35	3	3,926	0.08%
2019/06/24	3	25.15	2	25.28	25.30	1	3,877	0.03%
2019/06/21	0	0.00	1	24.70	24.50	-1	3,881	-0.03%
2019/06/10	1	23.50	0	0.00	23.50	1	4,787	0.02%
2019/06/04	10	22.95	0	0.00	22.80	10	4,843	0.21%
2019/06/03	12	23.08	0	0.00	23.00	12	4,929	0.24%
2019/05/29	0	0.00	5	22.65	22.60	-5	5,109	-0.10%
2019/05/27	0	0.00	5	23.20	23.15	-5	5,149	-0.10%
2019/05/23	1	23.80	0	0.00	23.30	1	5,218	0.02%
2019/05/22	0	0.00	6	24.29	24.15	-6	5,200	-0.12%
2019/05/21	5	24.40	1	24.45	24.45	4	5,226	0.08%
2019/05/20	2	24.33	2	24.45	24.75	0	5,249	0.00%
2019/05/15	1	25.05	2	25.13	25.05	-1	5,164	-0.02%
2019/05/13	0	0.00	1	24.65	24.55	-1	5,084	-0.02%
2019/05/10	6	24.13	8	23.85	24.10	-2	5,034	-0.04%
2019/05/09	15	24.29	0	0.00	24.20	15	4,995	0.30%
2019/05/08	6	25.07	13	24.88	25.35	-7	4,909	-0.14%
2019/05/07	3	25.80	1	26.10	25.70	2	4,836	0.04%
2019/05/06	2	25.90	2	25.35	25.10	0	4,785	0.00%
2019/05/02	7	25.97	25	26.22	26.25	-18	4,671	-0.39%
2019/04/30	0	0.00	1	25.75	26.00	-1	4,622	-0.02%
2019/04/26	0	0.00	3	24.95	25.35	-3	4,409	-0.07%
2019/04/25	3	25.67	3	25.48	25.15	0	4,519	0.00%
2019/04/24	1	25.35	4	25.25	25.45	-3	4,551	-0.07%
2019/04/23	10	24.92	10	24.95	25.20	0	4,545	0.00%
2019/04/22	1	25.10	1	25.10	25.10	0	4,548	0.00%
2019/04/16	5	24.80	11	24.82	24.50	-6	4,820	-0.12%
2019/04/15	1	24.40	1	24.60	24.65	0	4,989	0.00%
2019/04/12	0	0.00	5	23.55	23.60	-5	4,914	-0.10%
2019/04/11	1	23.75	0	0.00	23.70	1	4,911	0.02%
2019/04/10	6	24.17	0	0.00	24.10	6	4,887	0.12%
2019/04/09	1	23.70	0	0.00	23.85	1	4,821	0.02%
2019/04/03	2	23.55	10	23.55	23.50	-8	4,805	-0.17%
2019/04/02	0	0.00	16	23.44	23.40	-16	4,795	-0.33%
2019/04/01	1	23.55	10	23.60	23.45	-9	4,776	-0.19%
2019/03/29	10	23.10	0	0.00	23.00	10	4,726	0.21%
2019/03/26	12	23.78	0	0.00	23.40	12	4,622	0.26%
2019/03/25	4	23.73	3	23.70	23.75	1	4,553	0.02%
2019/03/22	7	24.97	4	25.85	24.85	3	4,557	0.07%
2019/03/21	3	26.68	1	26.45	26.10	2	4,316	0.05%
2019/03/20	5	25.78	3	25.95	26.05	2	4,214	0.05%
2019/03/19	6	25.97	3	26.20	26.10	3	4,218	0.07%
2019/03/18	5	25.89	20	26.15	26.50	-15	4,208	-0.36%
2019/03/15	0	0.00	4	25.35	25.15	-4	4,001	-0.10%
2019/03/14	4	25.69	6	25.67	25.35	-2	3,996	-0.05%
2019/03/07	2	25.35	5	25.75	25.10	-3	4,007	-0.07%
2019/02/26	0	0.00	10	24.50	24.50	-10	3,815	-0.26%
2019/02/25	4	25.26	5	24.95	24.95	-1	3,835	-0.03%
2019/02/21	2	24.85	0	0.00	24.80	2	3,830	0.05%
2019/02/12	2	25.10	0	0.00	24.90	2	3,803	0.05%
2019/01/21	0	0.00	1	25.20	25.35	-1	3,653	-0.03%
2019/01/17	9	25.73	5	25.74	25.30	4	3,618	0.11%
2019/01/16	10	25.66	25	26.03	26.10	-15	3,458	-0.43%
2019/01/15	5	25.05	2	25.30	25.05	3	3,279	0.09%
2019/01/14	10	25.08	2	25.58	24.85	8	3,222	0.25%
2019/01/11	2	25.50	2	25.98	25.10	0	3,158	0.00%
2019/01/10	4	25.51	1	25.15	25.75	3	3,087	0.10%
2019/01/09	9	25.52	0	0.00	25.50	9	3,015	0.30%
2019/01/08	6	24.52	23	25.15	25.45	-17	2,864	-0.59%
2019/01/07	15	24.13	23	24.18	24.50	-8	2,643	-0.30%
2019/01/02	1	23.45	1	23.05	23.00	0	2,447	0.00%
2018/12/28	0	0.00	10	22.95	22.95	-10	2,429	-0.41%
2018/12/27	10	22.80	30	22.75	22.90	-20	2,451	-0.82%
2018/12/25	0	0.00	30	22.65	22.65	-30	2,408	-1.25%
2018/12/24	1	23.05	2	22.78	23.05	-1	2,406	-0.04%
2018/12/20	1	22.60	0	0.00	22.30	1	2,499	0.04%
2018/12/19	1	23.10	1	23.05	22.70	0	2,485	0.00%
2018/12/18	0	0.00	2	22.80	22.75	-2	2,476	-0.08%
2018/12/17	66	23.49	1	23.90	23.00	65	2,441	2.66%
2018/12/13	16	23.10	0	0.00	23.05	16	2,299	0.70%
2018/12/11	2	22.75	1	22.80	22.80	1	2,201	0.05%
2018/11/26	0	0.00	12	20.63	20.80	-12	1,855	-0.65%
2018/11/23	10	20.15	0	0.00	20.10	10	1,839	0.54%
2018/11/22	0	0.00	2	20.95	20.80	-2	1,808	-0.11%
2018/11/21	0	0.00	10	20.90	21.00	-10	1,804	-0.55%
2018/11/20	0	0.00	4	20.50	20.75	-4	1,819	-0.22%
2018/11/16	10	20.00	1	20.00	20.05	9	1,765	0.51%
2018/11/15	7	20.07	0	0.00	19.90	7	1,753	0.40%
2018/11/13	0	0.00	1	19.15	19.35	-1	1,723	-0.06%
2018/11/09	0	0.00	2	19.70	19.80	-2	1,791	-0.11%
2018/11/08	2	19.55	1	19.60	19.50	1	1,833	0.05%
2018/11/07	0	0.00	2	19.25	19.45	-2	1,896	-0.11%
2018/11/05	0	0.00	2	19.00	19.00	-2	2,079	-0.10%
2018/11/02	5	18.98	12	18.74	18.95	-7	2,120	-0.33%
2018/11/01	2	18.50	2	18.65	18.55	0	2,130	0.00%
2018/10/26	2	17.45	0	0.00	17.35	2	2,456	0.08%
2018/10/23	0	0.00	3	18.55	18.45	-3	2,473	-0.12%
2018/10/19	1	18.55	0	0.00	19.10	1	2,525	0.04%
2018/10/17	16	18.88	0	0.00	18.65	16	2,570	0.62%
2018/09/28	0	0.00	1	23.45	23.30	-1	3,882	-0.03%
2018/09/25	1	22.25	0	0.00	22.30	1	4,258	0.02%
2018/09/11	0	0.00	1	21.15	21.40	-1	4,709	-0.02%
2018/09/10	12	21.00	1	21.55	20.90	11	4,725	0.23%
2018/09/06	0	0.00	5	22.70	22.25	-5	4,733	-0.11%
2018/09/05	0	0.00	4	22.75	22.70	-4	4,783	-0.08%
2018/09/04	0	0.00	4	22.75	22.65	-4	4,893	-0.08%
2018/09/03	0	0.00	4	22.95	22.50	-4	4,948	-0.08%
2018/08/31	0	0.00	1	22.80	22.85	-1	5,015	-0.02%
2018/08/28	0	0.00	4	23.05	22.95	-4	5,366	-0.07%
2018/08/27	6	23.06	3	22.87	23.00	3	5,638	0.05%
2018/08/23	2	22.10	0	0.00	22.15	2	5,848	0.03%
2018/08/20	1	21.50	1	22.00	21.60	0	5,914	0.00%
2018/08/17	20	22.30	0	0.00	22.15	20	5,887	0.34%
2018/08/15	10	22.40	10	22.37	22.20	0	5,832	0.00%
2018/08/14	4	23.03	0	0.00	23.05	4	5,802	0.07%
2018/08/13	26	24.06	1	23.60	23.60	25	5,750	0.43%
2018/08/10	10	26.25	0	0.00	26.15	10	5,663	0.18%
2018/08/09	0	0.00	10	26.30	26.05	-10	5,778	-0.17%
2018/08/08	2	26.60	0	0.00	26.55	2	5,753	0.03%
2018/08/07	0	0.00	1	27.05	26.85	-1	5,736	-0.02%
2018/08/06	0	0.00	1	27.10	27.15	-1	5,724	-0.02%
2018/08/03	26	27.50	10	27.40	27.35	16	5,726	0.28%
2018/08/02	0	0.00	6	26.90	26.85	-6	5,497	-0.11%
2018/08/01	0	0.00	8.7	26.94	26.80	-8.7	5,461	-0.16%
2018/07/31	0	0.00	1	26.95	26.90	-1	5,450	-0.02%
2018/07/30	2	27.03	4	27.00	26.90	-2	5,434	-0.04%
2018/07/27	2	26.78	1	26.75	27.25	1	5,423	0.02%
2018/07/26	10	26.60	0	0.00	26.55	10	5,382	0.19%
2018/07/25	1	26.70	1	26.75	26.60	0	5,360	0.00%
2018/07/24	0	0.00	1	26.85	26.95	-1	5,343	-0.02%
2018/07/23	0	0.00	2	26.55	26.55	-2	5,329	-0.04%
2018/07/20	0	0.00	2	27.18	27.05	-2	5,289	-0.04%
2018/07/19	0	0.00	2	27.68	27.45	-2	5,251	-0.04%
2018/07/18	30	28.59	59	28.71	27.90	-29	5,190	-0.56%
2018/07/17	1	27.90	1	27.60	27.50	0	4,869	0.00%
2018/07/16	10	27.86	2	28.05	28.00	8	4,833	0.17%
2018/07/13	11	28.67	62	28.55	28.45	-51	4,685	-1.09%
2018/07/11	1	28.30	3	27.77	27.50	-2	4,306	-0.05%
2018/07/06	0	0.00	1	26.85	27.05	-1	4,281	-0.02%
2018/07/05	0	0.00	4	26.90	27.00	-4	4,321	-0.09%
2018/07/04	30	28.26	6	28.18	27.90	24	4,324	0.55%
2018/07/03	0	0.00	2	27.20	27.15	-2	4,011	-0.05%
2018/07/02	3	26.90	0	0.00	26.85	3	4,016	0.07%
2018/06/29	2	27.25	2	27.65	27.25	0	3,991	0.00%
2018/06/26	1	26.10	0	0.00	26.20	1	3,973	0.03%
2018/06/25	0	0.00	3	26.80	26.70	-3	3,974	-0.08%
2018/06/22	1	27.20	0	0.00	27.15	1	4,015	0.02%
2018/06/21	1	27.80	0	0.00	27.95	1	3,998	0.03%
2018/06/19	1	27.25	1	27.20	27.20	0	4,013	0.00%
2018/06/15	0	0.00	1	27.45	27.50	-1	4,095	-0.02%
2018/06/13	0	0.00	1	27.75	27.60	-1	4,174	-0.02%
2018/06/12	6	28.23	2	28.28	27.85	4	4,166	0.10%
2018/06/08	0	0.00	1	28.00	27.70	-1	4,127	-0.02%
2018/06/07	3	28.00	13	27.94	27.65	-10	4,144	-0.24%
2018/06/06	0	0.00	3	27.20	27.35	-3	4,114	-0.07%
2018/06/05	29	27.57	10	27.03	27.00	19	4,531	0.42%
2018/06/04	6	28.20	15	28.21	28.05	-9	4,582	-0.20%
2018/06/01	2	27.65	6	27.18	27.35	-4	4,392	-0.09%
2018/05/31	4	26.50	11	26.69	26.50	-7	4,412	-0.16%
2018/05/30	0	0.00	1	25.95	25.90	-1	4,538	-0.02%
2018/05/29	1	26.65	0	0.00	26.25	1	4,596	0.02%
2018/05/28	0	0.00	1	26.00	26.05	-1	4,630	-0.02%
2018/05/22	5	25.95	1	25.75	25.75	4	4,910	0.08%
2018/05/21	5	25.70	1	25.45	25.70	4	5,034	0.08%
2018/05/18	3	25.50	3	25.60	25.40	0	5,176	0.00%
2018/05/17	6	25.58	2	25.45	26.10	4	5,161	0.08%
2018/05/16	1	24.50	1	24.50	24.50	0	5,055	0.00%
2018/05/15	1	24.10	2	24.15	24.25	-1	5,119	-0.02%
2018/05/14	1	24.25	0	0.00	24.00	1	5,303	0.02%
2018/05/11	1	24.10	0	0.00	24.10	1	5,357	0.02%
2018/05/10	0	0.00	1	24.00	23.95	-1	5,360	-0.02%
2018/05/09	1	24.30	0	0.00	24.05	1	5,416	0.02%
2018/05/08	1	24.20	0	0.00	24.15	1	5,480	0.02%
2018/05/02	1	24.10	0	0.00	24.00	1	5,954	0.02%
2018/04/30	0	0.00	1	24.05	24.15	-1	6,075	-0.02%
2018/04/27	5	24.00	0	0.00	23.70	5	6,376	0.08%
2018/04/26	2	23.80	5	23.85	23.55	-3	6,682	-0.04%
2018/04/25	10	23.60	0	0.00	23.75	10	7,172	0.14%
2018/04/24	10	23.88	0	0.00	23.90	10	7,255	0.14%
2018/04/18	10	25.70	0	0.00	25.50	10	7,755	0.13%
2018/04/16	9	26.82	0	0.00	26.60	9	8,233	0.11%
2018/04/13	10	26.30	1	26.40	26.75	9	8,566	0.11%
2018/04/12	0	0.00	2	26.28	26.25	-2	9,242	-0.02%
2018/04/10	0	0.00	5	26.05	26.55	-5	11,292	-0.04%
2018/04/09	2	25.25	0	0.00	25.25	2	11,603	0.02%
2018/04/03	3	25.88	0	0.00	25.85	3	11,754	0.03%
2018/03/31	0	0.00	1	26.75	26.65	-1	11,828	-0.01%
2018/03/29	130	27.03	10	27.00	27.00	120	11,807	1.02%	大買/鉅額交易
2018/03/27	21	27.48	41	27.52	27.50	-20	11,825	-0.17%
2018/03/26	1	27.10	3	26.85	26.80	-2	11,834	-0.02%
2018/03/23	5	26.65	92	26.61	26.75	-87	11,831	-0.74%
2018/03/22	13	27.29	0	0.00	27.35	13	11,738	0.11%
2018/03/21	1	27.65	8	27.65	27.85	-7	11,692	-0.06%
2018/03/20	5	27.12	0	0.00	27.15	5	11,863	0.04%
2018/03/16	0	0.00	1	28.25	28.20	-1	11,875	-0.01%
2018/03/14	3	28.00	0	0.00	27.95	3	11,906	0.03%
2018/03/13	2	28.30	5	28.30	28.45	-3	11,883	-0.03%
2018/03/12	5	28.90	5	28.50	28.35	0	11,841	0.00%
2018/03/09	6	30.21	94	29.84	29.20	-88	11,816	-0.74%
2018/03/08	91	28.86	7	28.90	28.75	84	11,452	0.73%
2018/03/07	5	28.48	28	28.30	28.50	-23	11,450	-0.20%
2018/03/06	3	28.82	3	28.95	28.75	0	11,513	0.00%
2018/03/05	8	28.79	0	0.00	28.45	8	11,389	0.07%
2018/03/02	4	28.08	4	27.99	28.15	0	11,353	0.00%
2018/03/01	10	27.95	12	27.41	27.95	-2	11,737	-0.02%
2018/02/27	2	28.20	3	27.65	27.80	-1	11,967	-0.01%
2018/02/23	6	27.38	3	27.37	27.45	3	12,002	0.02%
2018/02/22	1	27.20	1	27.05	27.25	0	11,994	0.00%
2018/02/21	49	26.39	43	26.70	27.50	6	11,995	0.05%
2018/02/12	19	25.48	0	0.00	25.45	19	11,913	0.16%
2018/02/09	5	24.10	4	25.00	25.00	1	11,890	0.01%
2018/02/08	0	0.00	4	25.00	25.10	-4	11,927	-0.03%
2018/02/07	1	25.65	0	0.00	25.25	1	11,965	0.01%
2018/02/06	0	0.00	15	24.70	25.10	-15	12,043	-0.12%
2018/02/02	3	27.90	0	0.00	27.95	3	12,207	0.02%
2018/01/31	8	27.94	6	27.77	28.10	2	12,282	0.02%
2018/01/30	0	0.00	1	28.40	28.05	-1	12,234	-0.01%
2018/01/29	0	0.00	3	28.20	28.40	-3	12,159	-0.02%
2018/01/26	7	27.71	15	27.97	27.70	-8	12,089	-0.07%
2018/01/25	8	29.13	4	28.76	28.10	4	11,968	0.03%
2018/01/24	19	29.13	8	29.13	29.30	11	11,793	0.09%
2018/01/23	14	29.35	19	29.24	29.05	-5	11,701	-0.04%
2018/01/22	24	31.04	12	31.12	30.30	12	11,422	0.11%
2018/01/19	6	30.29	8	30.24	30.70	-2	11,212	-0.02%
2018/01/18	1	29.80	6	29.56	29.35	-5	10,752	-0.05%
2018/01/17	1	29.60	2	29.43	29.45	-1	10,698	-0.01%
2018/01/16	9	29.96	9	29.85	29.50	0	10,612	0.00%
2018/01/15	4	29.66	7	29.61	29.35	-3	10,510	-0.03%
2018/01/12	21	30.26	26	30.46	30.05	-5	10,468	-0.05%
2018/01/11	1	29.60	0	0.00	29.55	1	10,156	0.01%
2018/01/10	17	29.38	16	29.53	29.10	1	9,979	0.01%
2018/01/09	24	30.16	8	29.85	30.20	16	9,679	0.17%
2018/01/08	23	31.12	43	31.08	30.60	-20	9,315	-0.21%
2018/01/05	28	30.51	1,068	30.14	31.20	-1,040	8,612	-12.08%	大賣/鉅額交易
2018/01/04	1,074	28.91	63	28.53	28.95	1,011	7,454	13.56%	大買/鉅額交易
2018/01/03	49	26.60	6	26.63	26.35	43	6,544	0.66%
2018/01/02	2	26.10	0	0.00	25.95	2	6,204	0.03%