正文 (4906)-元大-八德券商分點個股進出

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
33.20
漲跌
▼0.05
漲幅
-0.15%
成交量
1,281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－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德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	5	33.09	3	33.20	33.20	2	6,941	0.03%
2024/04/30	0	33.25	0	0.00	33.25	0	7,018	0.00%
2024/04/29	0	0.00	26	33.21	33.25	-26	7,071	-0.37%
2024/04/26	0	0.00	3	32.60	32.80	-3	7,230	-0.04%
2024/04/24	1	32.75	0	0.00	33.00	1	7,337	0.01%
2024/04/19	1	32.05	0	0.00	32.20	1	7,766	0.01%
2024/04/17	0	0.00	1	33.15	32.95	-1	7,742	-0.01%
2024/04/16	2	32.98	1	33.40	32.70	1	7,740	0.01%
2024/04/10	0	0.00	2	34.70	34.70	-2	7,709	-0.03%
2024/04/09	0	0.00	7	34.10	34.05	-7	7,659	-0.09%
2024/04/08	0	34.15	0	0.00	34.05	0	7,608	0.00%
2024/04/03	0	0.00	1	34.00	33.95	-1	7,608	-0.01%
2024/04/01	1	34.50	0	0.00	34.55	1	7,594	0.01%
2024/03/28	20	34.35	5	34.35	34.20	15	7,639	0.20%
2024/03/25	2	35.15	1	35.30	35.30	1	7,627	0.01%
2024/03/20	0	35.00	0	0.00	34.90	0	7,731	0.00%
2024/03/15	2.7	34.62	2	34.45	34.30	0.7	8,602	0.01%
2024/03/14	1	34.85	0	0.00	34.90	1	8,679	0.01%
2024/03/13	0.3	35.70	3	35.60	35.65	-2.7	8,912	-0.03%
2024/03/12	10	36.36	6	36.15	36.15	4	8,880	0.05%
2024/03/11	4	36.23	1	36.30	36.15	3	8,786	0.03%
2024/03/08	3.5	36.74	1	36.00	35.95	2.5	8,713	0.03%
2024/03/07	2.5	36.86	376	37.16	36.80	-373.5	8,577	-4.35%	大賣/鉅額交易
2024/03/06	9	38.64	28	38.49	38.35	-19	8,253	-0.23%
2024/03/05	82	39.68	33	40.09	39.50	49	7,969	0.61%
2024/03/04	3	37.90	22.1	38.65	38.70	-19.1	6,493	-0.29%
2024/03/01	0	0.00	1	35.35	35.20	-1	5,983	-0.02%
2024/02/27	8.6	35.64	0	0.00	35.25	8.6	5,974	0.14%
2024/02/26	0	0.00	3	36.30	36.00	-3	5,965	-0.05%
2024/02/23	2.1	36.24	2	36.10	35.90	0.1	5,955	0.00%
2024/02/22	2	35.95	10	36.49	36.35	-8	6,002	-0.13%
2024/02/20	5	36.00	2.3	35.95	35.65	2.7	5,938	0.05%
2024/02/19	1	35.75	2	35.95	35.95	-1	5,940	-0.02%
2024/02/16	3.3	35.56	0	0.00	35.65	3.3	5,922	0.06%
2024/02/05	11	35.25	0	0.00	35.10	11	5,887	0.19%
2024/02/02	8.3	36.20	2.1	36.44	36.00	6.2	5,862	0.11%
2024/02/01	6	36.28	35	36.21	36.20	-29	5,732	-0.51%
2024/01/31	0	0.00	2	35.65	35.60	-2	5,626	-0.04%
2024/01/29	2	35.75	2	35.30	35.80	0	5,636	0.00%
2024/01/26	5	35.31	4	35.10	35.00	1	5,682	0.02%
2024/01/25	1	35.35	1	35.70	35.60	0	5,729	0.00%
2024/01/24	1	35.85	2	36.05	35.80	-1	5,703	-0.02%
2024/01/22	2	35.68	3	35.78	35.85	-1	5,625	-0.02%
2024/01/19	1	34.65	0	0.00	34.80	1	5,467	0.02%
2024/01/18	1	34.60	1	35.15	35.20	0	5,445	0.00%
2024/01/17	1	35.20	1	35.80	35.35	0	5,398	0.00%
2024/01/16	6	35.07	24	35.11	36.00	-18	5,340	-0.34%
2024/01/15	3	34.88	1	35.00	35.00	2	5,112	0.04%
2024/01/12	5	33.54	0	0.00	33.50	5	5,002	0.10%
2024/01/09	3	33.70	0	0.00	33.25	3	5,131	0.06%
2024/01/08	0	0.00	2	33.90	33.75	-2	5,171	-0.04%
2024/01/04	0	0.00	2	34.40	33.85	-2	5,268	-0.04%
2023/12/28	0	0.00	1	35.00	34.80	-1	5,364	-0.02%
2023/12/22	1	35.40	0	0.00	35.55	1	5,530	0.02%
2023/12/19	20	35.70	20	35.50	35.60	0	5,672	0.00%
2023/12/18	25	36.08	0	0.00	35.80	25	5,740	0.44%
2023/12/15	25	36.37	1	36.55	36.20	24	5,810	0.41%
2023/12/14	0	0.00	6	36.95	36.90	-6	5,830	-0.10%
2023/12/13	1.1	36.39	22	36.75	36.35	-20.9	5,593	-0.37%
2023/12/12	3	34.77	46	35.56	35.75	-43	5,399	-0.80%
2023/12/11	25	34.50	1	34.15	34.30	24	5,452	0.44%
2023/12/08	16	35.55	20	35.50	35.70	-4	5,430	-0.07%
2023/12/07	0	0.00	3	34.75	34.50	-3	5,303	-0.06%
2023/12/06	0	0.00	3	34.33	34.15	-3	5,386	-0.06%
2023/12/04	4	34.40	0	0.00	34.25	4	5,826	0.07%
2023/11/30	0	0.00	1	34.10	34.05	-1	6,330	-0.02%
2023/11/28	2	34.25	0	0.00	34.40	2	6,905	0.03%
2023/11/27	2	33.80	0	0.00	33.55	2	7,100	0.03%
2023/11/24	0	0.00	2	34.13	34.10	-2	7,301	-0.03%
2023/11/22	0	0.00	0	34.75	34.65	0	8,732	0.00%
2023/11/21	2	34.78	0	0.00	34.60	2	9,605	0.02%
2023/11/09	2	32.75	4	33.00	32.90	-2	11,392	-0.02%
2023/11/03	1	34.70	0	0.00	34.25	1	11,956	0.01%
2023/11/02	1	33.75	0.1	33.70	33.85	0.9	11,934	0.01%
2023/11/01	2.1	32.60	0	0.00	32.60	2.1	12,043	0.02%
2023/10/27	2	33.40	0	0.00	33.15	2	12,454	0.02%
2023/10/25	10	34.03	0	0.00	33.70	10	12,669	0.08%
2023/10/19	4	33.55	1	33.45	33.65	3	12,976	0.02%
2023/10/18	1	33.25	2	33.38	33.45	-1	13,018	-0.01%
2023/10/17	0	0.00	1	34.30	33.85	-1	13,017	-0.01%
2023/10/16	1	34.60	0	0.00	34.60	1	13,098	0.01%
2023/10/05	34	37.42	0	0.00	37.00	34	13,382	0.25%
2023/10/04	2	36.45	0	0.00	36.60	2	13,391	0.01%
2023/10/03	2	37.20	0	0.00	37.15	2	13,538	0.01%
2023/10/02	0	0.00	4	37.79	37.85	-4	13,683	-0.03%
2023/09/27	1.2	36.46	0	0.00	36.70	1.2	14,035	0.01%
2023/09/26	30	37.57	0	37.65	37.25	30	14,314	0.21%
2023/09/25	306	37.57	0	37.32	37.60	306	14,810	2.07%	大買/鉅額交易
2023/09/22	1	35.25	3	36.15	36.05	-2	15,164	-0.01%
2023/09/21	0	36.00	2	35.80	35.65	-2	15,371	-0.01%
2023/09/20	0	0.00	9	36.66	36.60	-9	15,626	-0.06%
2023/09/19	2	37.85	0	0.00	37.35	2	15,530	0.01%
2023/09/18	1	36.80	0	0.00	37.10	1	15,394	0.01%
2023/09/15	5.5	37.34	4	37.61	37.05	1.5	15,333	0.01%
2023/09/14	20.5	38.17	12	38.03	38.05	8.5	15,132	0.06%
2023/09/13	8.1	37.38	3	37.70	37.70	5.1	14,807	0.03%
2023/09/12	0	0.00	1	37.40	37.45	-1	14,717	-0.01%
2023/09/11	1	36.05	11	36.38	36.25	-10	14,568	-0.07%
2023/09/08	2	36.75	1	36.65	37.00	1	14,723	0.01%
2023/09/07	12	36.93	40	37.00	37.05	-28	14,692	-0.19%
2023/09/06	55	37.88	12	37.88	37.95	43	14,398	0.30%
2023/09/05	0	0.00	2	36.90	36.50	-2	13,995	-0.01%
2023/09/04	3	36.38	1	36.30	36.20	2	13,935	0.01%
2023/09/01	25	37.90	4	37.74	37.05	21	13,756	0.15%
2023/08/31	7	37.04	29.1	37.21	37.30	-22.1	13,628	-0.16%
2023/08/30	0	0.00	3	36.41	36.95	-3	13,760	-0.02%
2023/08/29	4	35.95	4	35.94	36.25	0	13,590	0.00%
2023/08/28	40.1	37.76	31.1	37.16	35.90	9	13,326	0.07%
2023/08/25	46.1	36.09	8	37.49	37.50	38	12,166	0.31%
2023/08/24	3	36.04	6	35.70	35.40	-3	11,315	-0.03%
2023/08/23	6	34.90	50	35.32	35.55	-44	10,998	-0.40%
2023/08/22	7	34.21	3	34.55	34.30	4	10,496	0.04%
2023/08/21	7	34.57	17	34.44	34.50	-10	10,182	-0.10%
2023/08/18	5	32.95	9	33.04	32.95	-4	9,725	-0.04%
2023/08/17	0	0.00	5	33.50	33.65	-5	9,639	-0.05%
2023/08/16	0	0.00	5	32.95	33.05	-5	9,566	-0.05%
2023/08/15	10	32.95	0	0.00	33.25	10	9,564	0.10%
2023/08/11	1	32.80	0	0.00	32.65	1	9,575	0.01%
2023/08/10	5	33.20	0	0.00	33.35	5	9,491	0.05%
2023/08/09	7	34.26	14	34.14	33.55	-7	9,344	-0.07%
2023/08/08	0	0.00	5	33.12	33.15	-5	8,915	-0.06%
2023/08/07	0.3	32.45	1	33.40	33.45	-0.7	8,858	-0.01%
2023/08/04	3	32.90	5	32.80	32.90	-2	8,737	-0.02%
2023/08/02	6	31.44	1	32.15	31.40	5	8,557	0.06%
2023/08/01	1	32.60	0	0.00	32.05	1	8,426	0.01%
2023/07/31	21	32.60	0.1	32.25	32.10	20.9	8,343	0.25%
2023/07/27	1	32.05	1	31.80	31.80	0	8,260	0.00%
2023/07/26	3	31.50	0	0.00	31.35	3	8,211	0.04%
2023/07/25	5	32.31	1	31.85	31.90	4	8,170	0.05%
2023/07/21	0	0.00	3	31.40	31.40	-3	7,964	-0.04%
2023/07/20	0	0.00	5	32.11	32.05	-5	7,937	-0.06%
2023/07/19	3	32.27	0	0.00	31.60	3	7,881	0.04%
2023/07/18	29	33.24	26	32.30	32.25	3	7,838	0.04%
2023/07/17	2	33.25	1	33.45	33.35	1	7,735	0.01%
2023/07/14	36.1	32.57	0	0.00	32.75	36.1	7,654	0.47%
2023/07/13	10	32.95	1	33.40	32.55	9	7,621	0.12%
2023/07/12	1	32.10	1	32.10	32.10	0	7,580	0.00%
2023/07/10	2	32.60	4	32.55	32.80	-2	7,535	-0.03%
2023/07/07	21	33.05	24	33.88	33.55	-3	7,398	-0.04%
2023/07/06	24	33.94	2	34.13	33.65	22	7,318	0.30%
2023/07/05	5	33.55	18	33.27	33.15	-13	6,999	-0.19%
2023/07/04	6	33.25	16	33.27	33.40	-10	6,832	-0.15%
2023/07/03	71	34.29	8.1	34.43	34.45	63	6,528	0.96%
2023/06/30	5	33.28	55	32.41	33.05	-50	5,960	-0.84%
2023/06/29	1	31.75	7	31.79	31.50	-6	5,502	-0.11%
2023/06/28	23	31.65	19	31.32	31.25	4	5,288	0.08%
2023/06/27	0	0.00	5	30.00	29.80	-5	4,964	-0.10%
2023/06/26	0	0.00	1	30.05	30.05	-1	5,017	-0.02%
2023/06/16	5	30.50	1	30.70	30.50	4	5,096	0.08%
2023/06/15	9	30.96	0	0.00	30.90	9	5,072	0.18%
2023/06/14	12	31.14	2	30.40	31.40	10	4,996	0.20%
2023/06/13	1	31.45	0	0.00	31.50	1	4,718	0.02%
2023/06/12	3	31.27	0	0.00	31.30	3	4,671	0.06%
2023/06/09	0	0.00	1	31.40	31.80	-1	4,657	-0.02%
2023/06/08	1	31.15	0	0.00	31.15	1	4,632	0.02%
2023/06/07	1	31.65	0	0.00	31.65	1	4,632	0.02%
2023/06/06	43	32.07	0	0.00	32.00	43	4,564	0.94%
2023/06/05	14	33.12	43	32.50	33.45	-29	4,354	-0.67%
2023/06/02	25	31.50	1	31.45	31.55	24	4,016	0.60%
2023/06/01	1	31.40	0	0.00	31.60	1	3,984	0.03%
2023/05/31	0	0.00	51	31.45	31.40	-51	3,966	-1.29%
2023/05/30	0	0.00	2	31.35	31.15	-2	3,928	-0.05%
2023/05/29	2	31.40	25	31.50	31.40	-23	3,868	-0.59%
2023/05/26	25	30.50	0	0.00	30.30	25	3,712	0.67%
2023/05/23	1	30.75	0	0.00	30.65	1	3,670	0.03%
2023/05/19	0	0.00	5	30.20	30.05	-5	3,618	-0.14%
2023/05/18	0.3	30.15	0	0.00	30.40	0.3	3,581	0.01%
2023/05/17	5	29.65	0	0.00	29.65	5	3,442	0.15%
2023/05/11	1	29.95	0	29.95	29.70	1	3,364	0.03%
2023/05/10	1.4	30.29	1	30.50	30.25	0.4	3,319	0.01%
2023/05/09	2	29.78	3	29.83	29.90	-1	3,249	-0.03%
2023/05/04	1.1	29.80	4	29.70	29.65	-2.9	3,183	-0.09%
2023/05/03	1	31.00	1	31.15	30.80	0	3,100	0.00%
2023/05/02	1.4	31.05	0	0.00	31.00	1.4	3,067	0.04%
2023/04/28	4	30.95	0	0.00	31.00	4	3,047	0.13%
2023/04/27	3	31.25	0	0.00	30.95	3	3,025	0.10%
2023/04/26	0	0.00	1	30.85	30.90	-1	3,003	-0.03%
2023/04/25	2	31.63	0	0.00	30.80	2	2,993	0.07%
2023/04/24	0	0.00	1	31.35	31.50	-1	2,948	-0.03%
2023/04/21	0	0.00	3	31.25	30.80	-3	2,923	-0.10%
2023/04/20	15	32.10	3	32.15	32.10	12	2,812	0.43%
2023/04/19	0	0.00	1	32.45	32.50	-1	2,764	-0.04%
2023/04/18	0	32.50	0	32.45	32.25	0	2,692	0.00%
2023/04/17	0	0.00	3.2	32.15	32.35	-3.2	2,630	-0.12%
2023/04/14	0	0.00	2	31.80	31.65	-2	2,536	-0.08%
2023/04/13	0	0.00	2	31.80	31.60	-2	2,479	-0.08%
2023/04/12	0	0.00	3	31.78	31.80	-3	2,441	-0.12%
2023/04/11	2	31.37	27	31.53	31.35	-25	2,377	-1.05%
2023/04/10	26	30.69	0	0.00	30.65	26	2,219	1.17%
2023/04/07	1	31.30	1	31.35	31.30	0	2,166	0.00%
2023/03/31	0	0.00	1	31.10	30.90	-1	2,069	-0.05%
2023/03/30	1	30.90	0	30.85	30.85	1	2,026	0.05%
2023/03/29	0	0.00	1	30.55	30.50	-1	1,954	-0.05%
2023/03/28	0	0.00	21	30.49	30.25	-21	1,916	-1.10%
2023/03/27	20	30.10	1	30.50	30.20	19	1,860	1.02%
2023/03/24	0	0.00	4	29.92	29.85	-4	1,797	-0.22%
2023/03/23	1	29.35	0	0.00	29.45	1	1,721	0.06%
2023/03/22	1	29.10	0	0.00	29.30	1	1,695	0.06%
2023/03/21	2	29.08	0	29.10	29.25	2	1,674	0.12%
2023/03/20	1	29.15	4	28.91	29.15	-3	1,639	-0.18%
2023/03/17	0	0.00	1	28.45	28.40	-1	1,656	-0.06%
2023/03/15	1	28.90	0	28.99	28.65	1	1,612	0.06%
2023/03/14	0	0.00	0	28.70	28.75	0	1,571	0.00%
2023/03/13	0	0.00	2	28.30	28.25	-2	1,521	-0.13%
2023/03/09	0	0.00	1	28.60	28.25	-1	1,486	-0.07%
2023/02/22	2	27.75	0	0.00	27.75	2	1,610	0.12%
2023/02/20	4	28.15	0	0.00	28.15	4	1,645	0.24%
2023/02/17	4	28.05	0	0.00	28.05	4	1,656	0.24%
2023/02/13	0	0.00	1	27.60	27.80	-1	1,843	-0.05%
2023/02/09	1	27.95	0	0.00	27.90	1	1,904	0.05%
2023/02/08	0	0.00	0.1	28.00	28.00	-0.1	1,903	0.00%
2023/02/06	0.1	28.30	0	0.00	28.10	0.1	1,897	0.01%
2023/02/03	0	0.00	1	28.05	28.00	-1	1,882	-0.05%
2023/02/02	0	0.00	2	28.10	28.10	-2	1,875	-0.11%
2023/02/01	4	28.08	0	0.00	27.95	4	1,856	0.22%
2023/01/12	4	27.69	0	0.00	27.45	4	1,865	0.21%
2023/01/11	2	27.65	2	27.55	27.60	0	1,877	0.00%
2023/01/04	10	27.90	1	28.10	28.00	9	2,002	0.45%
2023/01/03	0	0.00	2	27.45	27.50	-2	2,027	-0.10%
2022/12/30	1	27.90	1	27.45	27.40	0	2,049	0.00%
2022/12/12	0	0.00	1	28.35	28.35	-1	3,893	-0.03%
2022/12/09	1	28.80	1	28.65	28.60	0	3,901	0.00%
2022/12/08	0	0.00	5	28.30	28.30	-5	3,854	-0.13%
2022/12/06	0	0.00	7	28.35	28.15	-7	3,943	-0.18%
2022/12/05	5	28.60	1	28.55	28.65	4	3,999	0.10%
2022/12/02	0	0.00	1	28.85	28.75	-1	4,012	-0.02%
2022/12/01	1	28.75	0	0.00	28.75	1	4,042	0.02%
2022/11/25	0	0.00	0	28.00	28.00	0	4,605	0.00%
2022/11/22	1	28.80	1	28.85	28.75	0	4,647	0.00%
2022/11/21	1	28.25	1	28.30	28.15	0	4,669	0.00%
2022/11/17	0	0.00	1	28.15	28.15	-1	4,766	-0.02%
2022/11/11	0	0.00	3	27.75	27.75	-3	5,232	-0.06%
2022/11/10	1	28.45	1	27.85	27.80	0	5,229	0.00%
2022/10/27	0	0.00	2	26.10	26.30	-2	5,324	-0.04%
2022/10/20	0	0.00	2	26.95	27.65	-2	5,439	-0.04%
2022/10/11	1	27.85	6	27.76	27.85	-5	5,552	-0.09%
2022/10/07	1	28.40	1	28.60	28.50	0	5,567	0.00%
2022/10/06	0	0.00	2	28.15	28.25	-2	5,636	-0.04%
2022/10/04	1	27.55	1	27.70	27.95	0	5,623	0.00%
2022/09/30	1	26.00	0	0.00	26.70	1	5,819	0.02%
2022/09/29	1	26.55	3	26.77	26.75	-2	5,829	-0.03%
2022/09/28	2	26.35	2	27.18	26.05	0	5,836	0.00%
2022/09/27	1	27.15	1	27.35	27.60	0	5,759	0.00%
2022/09/26	6	28.05	6	27.87	27.50	0	5,709	0.00%
2022/09/23	8	29.52	4	29.98	29.30	4	5,662	0.07%
2022/09/22	18	31.55	13	32.55	30.40	5	5,462	0.09%
2022/09/21	4	30.80	4	31.05	31.05	0	4,633	0.00%
2022/09/19	2	30.05	0	0.00	30.10	2	4,559	0.04%
2022/09/14	0	0.00	4	30.60	30.95	-4	4,716	-0.08%
2022/09/13	2	31.20	2	31.55	31.10	0	4,764	0.00%
2022/09/12	0	0.00	2	32.10	31.95	-2	4,767	-0.04%
2022/09/08	2	31.80	2	31.70	31.90	0	4,791	0.00%
2022/09/06	0	0.00	2	31.55	31.55	-2	5,563	-0.04%
2022/09/05	3	32.40	7	32.49	32.25	-4	5,576	-0.07%
2022/09/02	0	0.00	1	32.10	31.95	-1	5,255	-0.02%
2022/09/01	6	31.88	2	31.88	31.85	4	5,214	0.08%
2022/08/31	3	32.00	4	31.68	31.70	-1	5,184	-0.02%
2022/08/30	0	0.00	3	31.45	31.45	-3	5,187	-0.06%
2022/08/29	4	31.25	0	0.00	31.30	4	5,267	0.08%
2022/08/26	0	0.00	5	31.94	31.70	-5	5,373	-0.09%
2022/08/25	6	31.30	5	31.55	31.55	1	5,370	0.02%
2022/08/19	1	31.10	1	31.30	31.10	0	5,150	0.00%
2022/08/18	1	30.55	0	0.00	30.25	1	4,994	0.02%
2022/08/15	0	0.00	20	29.15	29.20	-20	4,859	-0.41%
2022/08/11	0	0.00	3	29.55	29.10	-3	4,919	-0.06%
2022/08/10	1	29.45	0	0.00	29.50	1	4,931	0.02%
2022/08/09	22	28.95	0	0.00	29.35	22	4,915	0.45%
2022/08/03	0	0.00	1	29.15	29.30	-1	4,843	-0.02%
2022/08/02	0	0.00	10	29.68	29.65	-10	4,845	-0.21%
2022/08/01	20	30.35	22	30.34	30.25	-2	4,897	-0.04%
2022/07/27	0	0.00	1	30.45	30.70	-1	4,935	-0.02%
2022/07/26	1	30.10	0	0.00	30.10	1	4,931	0.02%
2022/07/21	0	0.00	1	30.25	30.30	-1	5,032	-0.02%
2022/07/15	0	0.00	3	30.18	30.35	-3	5,455	-0.05%
2022/07/14	3	29.92	4	30.00	30.15	-1	5,444	-0.02%
2022/07/13	6	29.30	1	29.55	29.25	5	5,385	0.09%
2022/07/12	1	28.95	1	29.20	29.00	0	5,397	0.00%
2022/07/11	0	0.00	2	29.60	29.35	-2	5,413	-0.04%
2022/07/08	0	0.00	7	29.11	29.30	-7	5,411	-0.13%
2022/07/07	2	27.60	6	27.34	27.85	-4	5,260	-0.08%
2022/07/06	5	26.58	0	0.00	26.30	5	5,281	0.09%
2022/07/05	8	26.85	0	0.00	26.85	8	5,355	0.15%
2022/07/04	3	26.08	2	26.15	26.10	1	5,427	0.02%
2022/07/01	2	28.13	0	0.00	27.10	2	5,576	0.04%
2022/06/30	1	29.20	0	0.00	29.00	1	5,657	0.02%
2022/06/28	5	30.91	0	0.00	30.55	5	5,889	0.08%
2022/06/24	0	0.00	1	30.90	30.60	-1	6,030	-0.02%
2022/06/23	2	30.83	1	31.25	30.65	1	6,109	0.02%
2022/06/22	2	30.75	0	0.00	30.80	2	6,324	0.03%
2022/06/20	2	29.63	3	29.70	29.25	-1	6,334	-0.02%
2022/06/17	5	30.32	4	30.55	30.25	1	6,421	0.02%
2022/06/16	5	31.31	8	31.30	30.55	-3	6,429	-0.05%
2022/06/15	10	32.58	4	31.98	31.10	6	6,541	0.09%
2022/06/10	0	0.00	3.3	31.35	31.35	-3.3	5,799	-0.06%
2022/06/09	3	31.35	0	0.00	31.30	3	5,766	0.05%
2022/06/07	2	31.40	2	31.23	31.20	0	5,757	0.00%
2022/06/06	2	31.00	2	30.98	31.05	0	5,689	0.00%
2022/06/02	3	30.30	0	0.00	30.20	3	5,660	0.05%
2022/06/01	0	0.00	10	29.46	29.85	-10	5,665	-0.18%
2022/05/30	2	28.70	0	0.00	28.90	2	5,781	0.03%
2022/05/26	0	0.00	1	28.85	28.30	-1	5,932	-0.02%
2022/05/24	10	29.20	0	0.00	28.95	10	6,142	0.16%
2022/05/20	0	0.00	2	29.65	29.45	-2	6,452	-0.03%
2022/05/12	0	0.00	2	28.75	28.15	-2	7,495	-0.03%
2022/05/10	1	28.80	2	28.75	28.85	-1	7,890	-0.01%
2022/05/09	0	0.00	1	28.35	28.20	-1	8,037	-0.01%
2022/05/06	0	0.00	1	29.30	29.45	-1	8,404	-0.01%
2022/05/05	1	29.85	0	0.00	29.80	1	8,969	0.01%
2022/05/04	2	29.80	4	29.80	29.75	-2	9,179	-0.02%
2022/05/03	2	29.80	0	0.00	29.80	2	9,301	0.02%
2022/04/29	1	31.00	9	30.76	30.55	-8	9,289	-0.09%
2022/04/28	3	30.80	0	0.00	30.65	3	9,246	0.03%
2022/04/27	0	0.00	0	29.65	30.20	0	9,288	0.00%
2022/04/26	1	30.15	1	30.20	30.10	0	9,351	0.00%
2022/04/25	2	30.23	4	30.15	30.05	-2	9,469	-0.02%
2022/04/21	10	32.41	3	31.60	31.85	7	9,446	0.07%
2022/04/18	1	29.85	3	30.05	30.00	-2	9,149	-0.02%
2022/04/15	1	30.00	1	30.05	30.00	0	9,124	0.00%
2022/04/14	2	30.35	10	30.63	30.35	-8	9,132	-0.09%
2022/04/13	11	30.96	0	0.00	30.85	11	9,138	0.12%
2022/04/12	0	0.00	4	30.99	30.95	-4	9,159	-0.04%
2022/04/11	2	32.20	0	0.00	31.60	2	9,186	0.02%
2022/04/08	0	0.00	5	32.99	32.70	-5	9,265	-0.05%
2022/04/07	3	33.30	37	33.20	32.40	-34	9,523	-0.36%
2022/04/06	1	33.45	1	33.60	33.75	0	9,491	0.00%
2022/04/01	2	32.95	1	33.40	33.30	1	9,924	0.01%
2022/03/31	0	0.00	4	32.91	33.00	-4	10,327	-0.04%
2022/03/30	8	32.81	3	32.65	32.60	5	10,185	0.05%
2022/03/29	6	32.95	0	0.00	32.60	6	10,126	0.06%
2022/03/28	6	32.40	4	32.24	32.45	2	10,036	0.02%
2022/03/25	3	32.60	15	32.40	32.20	-12	9,981	-0.12%
2022/03/24	1	32.00	1	32.10	31.85	0	9,841	0.00%
2022/03/23	0	0.00	11	31.70	31.90	-11	9,949	-0.11%
2022/03/22	20	31.47	2	31.65	32.00	18	10,247	0.18%
2022/03/21	0	0.00	2.3	31.19	31.20	-2.3	10,407	-0.02%
2022/03/18	18	30.81	12	30.89	30.85	6	10,359	0.06%
2022/03/17	0	0.00	1	29.70	29.80	-1	10,138	-0.01%
2022/03/16	0	0.00	10	28.95	28.95	-10	10,389	-0.10%
2022/03/15	0	0.00	1	29.05	29.05	-1	10,541	-0.01%
2022/03/11	0	0.00	2	29.50	29.45	-2	10,706	-0.02%
2022/03/10	0	0.00	11	29.93	29.90	-11	10,718	-0.10%
2022/03/09	0	29.18	0	0.00	29.50	0	10,676	0.00%
2022/03/08	3	29.33	1	28.95	29.05	2	10,664	0.02%
2022/03/07	5	29.95	0	0.00	30.00	5	10,564	0.05%
2022/03/04	1	31.40	1	32.40	31.50	0	10,458	0.00%
2022/03/03	0	0.00	7	32.09	32.05	-7	10,361	-0.07%
2022/03/02	4	31.59	7	31.84	31.80	-3	10,324	-0.03%
2022/03/01	1	32.15	6	32.20	32.25	-5	10,259	-0.05%
2022/02/25	0	0.00	4	31.93	31.95	-4	10,188	-0.04%
2022/02/24	2	31.60	1	32.20	31.55	1	10,140	0.01%
2022/02/23	2	32.30	5	32.00	32.20	-3	10,039	-0.03%
2022/02/22	1	31.70	15	31.77	31.85	-14	10,012	-0.14%
2022/02/21	10	32.81	9	32.57	33.00	1	9,946	0.01%
2022/02/18	18	32.68	13	32.88	33.10	5	10,211	0.05%
2022/02/17	9	31.82	2	32.30	31.95	7	10,036	0.07%
2022/02/16	0	0.00	2	31.35	31.30	-2	9,751	-0.02%
2022/02/15	7	30.85	0	0.00	30.95	7	9,720	0.07%
2022/02/14	2	30.85	3	31.00	30.95	-1	9,705	-0.01%
2022/02/10	10	31.16	7	31.48	31.15	3	9,600	0.03%
2022/02/09	1	32.65	9	32.55	32.65	-8	9,261	-0.09%
2022/02/08	19	32.60	12	32.69	32.60	7	9,108	0.08%
2022/02/07	12	32.79	37	32.41	32.60	-25	8,730	-0.29%
2022/01/26	5	31.12	4	31.15	31.00	1	8,149	0.01%
2022/01/25	13	30.90	3.6	30.38	30.10	9.4	7,974	0.12%
2022/01/21	2	30.50	2	30.60	30.45	0	7,872	0.00%
2022/01/20	2	30.43	2	30.78	30.80	0	7,963	0.00%
2022/01/19	0	0.00	3	30.50	30.55	-3	8,241	-0.04%
2022/01/18	2	30.45	1	30.10	29.95	1	8,136	0.01%
2022/01/17	4	29.81	75	30.08	30.20	-71	7,981	-0.89%
2022/01/14	1	28.85	0	0.00	28.80	1	7,850	0.01%
2022/01/13	0	0.00	10	29.70	29.50	-10	7,834	-0.13%
2022/01/12	0	0.00	62	29.41	29.40	-62	7,811	-0.79%
2022/01/10	0	0.00	2	30.85	30.75	-2	7,689	-0.03%
2022/01/07	2	30.68	1	30.35	30.55	1	7,667	0.01%
2022/01/06	0	0.00	4.2	31.07	31.40	-4.2	7,594	-0.05%
2022/01/05	2	31.40	1	32.10	31.40	1	7,529	0.01%
2022/01/04	17	31.85	17	31.86	31.65	0	7,477	0.00%
2022/01/03	42	32.56	14	32.27	32.10	28	7,389	0.38%
2021/12/30	24	32.50	19	32.48	32.30	5	7,195	0.07%
2021/12/29	5	31.40	33	31.54	31.85	-28	6,836	-0.41%
2021/12/28	40	31.92	6	32.17	31.20	34	6,683	0.51%
2021/12/27	37	31.34	149	30.74	31.50	-112	6,090	-1.84%	大賣/鉅額交易
2021/12/23	0	0.00	6	29.86	29.75	-6	5,555	-0.11%
2021/12/22	4	29.70	0	0.00	29.65	4	5,532	0.07%
2021/12/21	0	0.00	10	29.67	29.75	-10	5,510	-0.18%
2021/12/20	14	30.30	4	30.38	30.10	10	5,459	0.18%
2021/12/17	19	30.11	10	30.10	29.95	9	5,372	0.17%
2021/12/16	15	30.55	27	30.54	30.60	-12	5,231	-0.23%
2021/12/15	7	29.86	5	29.04	30.30	2	4,845	0.04%
2021/12/14	0	0.00	1	28.55	28.50	-1	4,519	-0.02%
2021/12/10	19	29.72	18	29.42	29.20	1	4,412	0.02%
2021/12/09	3	29.00	10	28.80	29.50	-7	4,100	-0.17%
2021/12/07	9	28.82	6	28.77	28.70	3	3,874	0.08%
2021/12/03	0	0.00	2	27.73	27.70	-2	3,702	-0.05%
2021/11/29	0	0.00	1	26.30	27.05	-1	3,714	-0.03%
2021/11/23	1	28.05	3	28.05	27.65	-2	3,677	-0.05%
2021/11/18	5	29.17	6	29.15	28.85	-1	3,548	-0.03%
2021/11/17	13	29.72	18	30.01	30.00	-5	3,389	-0.15%
2021/11/16	0	0.00	4	29.26	29.00	-4	2,923	-0.14%
2021/11/15	2	27.90	0	0.00	28.05	2	2,646	0.08%
2021/11/12	2	28.20	0	0.00	28.05	2	2,645	0.08%
2021/11/11	2	27.95	0	0.00	27.95	2	2,625	0.08%
2021/11/10	0	0.00	51	28.13	27.90	-51	2,619	-1.95%
2021/11/08	1.5	28.00	5	27.65	27.80	-3.5	2,615	-0.13%
2021/11/04	10	27.85	5	27.83	27.85	5	2,645	0.19%
2021/11/01	0.5	27.90	0	0.00	27.90	0.5	2,702	0.02%
2021/10/29	6	27.58	0	0.00	27.40	6	2,719	0.22%
2021/10/28	3	28.00	2	27.90	28.10	1	2,735	0.04%
2021/10/27	6	27.43	1	28.50	28.65	5	2,639	0.19%
2021/10/26	1	26.20	0	0.00	26.15	1	2,335	0.04%
2021/10/25	0	0.00	5	25.60	26.05	-5	2,350	-0.21%
2021/10/22	0	0.00	4	25.60	25.60	-4	2,410	-0.17%
2021/10/18	0	0.00	5	25.45	25.40	-5	2,930	-0.17%
2021/10/13	0	0.00	2	25.80	25.80	-2	3,067	-0.07%
2021/10/12	0	0.00	49	25.88	25.70	-49	3,137	-1.56%
2021/10/06	1	25.75	0	0.00	25.45	1	3,409	0.03%
2021/10/04	49	25.80	0	0.00	25.35	49	3,833	1.28%
2021/10/01	1	26.00	0	0.00	26.00	1	3,847	0.03%
2021/09/30	1	26.70	0	0.00	26.85	1	3,853	0.03%
2021/09/23	0	0.00	1	25.55	26.35	-1	4,324	-0.02%
2021/09/22	2	25.80	1	25.50	25.50	1	4,368	0.02%
2021/09/13	0	0.00	1	25.50	25.55	-1	4,779	-0.02%
2021/08/27	0	0.00	2	26.20	26.30	-2	4,888	-0.04%
2021/08/26	0	0.00	3	26.15	26.15	-3	4,865	-0.06%
2021/08/25	2	26.20	0	0.00	26.30	2	4,845	0.04%
2021/08/23	1	26.20	0	0.00	26.30	1	4,839	0.02%
2021/08/18	0	0.00	40	26.00	26.70	-40	4,837	-0.83%
2021/08/13	1	27.20	0	0.00	26.80	1	4,820	0.02%
2021/08/10	2	27.85	4	27.63	27.65	-2	4,856	-0.04%
2021/08/09	9	28.61	0	0.00	28.40	9	4,896	0.18%
2021/08/06	1	29.80	3	30.00	30.15	-2	4,847	-0.04%
2021/08/05	5	30.04	0	0.00	29.85	5	4,892	0.10%
2021/08/04	8	31.01	0	0.00	30.55	8	4,982	0.16%
2021/08/03	8	32.81	0	0.00	32.85	8	4,997	0.16%
2021/08/02	3	32.83	1	32.75	32.75	2	4,961	0.04%
2021/07/30	2	33.10	1	33.25	32.80	1	4,976	0.02%
2021/07/29	0	0.00	4	33.56	33.65	-4	4,945	-0.08%
2021/07/28	8	33.36	1	33.50	33.60	7	4,943	0.14%
2021/07/27	5	34.29	29	34.18	34.15	-24	4,973	-0.48%
2021/07/23	37	34.71	14	34.62	34.60	23	5,000	0.46%
2021/07/22	1	33.70	6	33.62	33.70	-5	4,766	-0.10%
2021/07/21	5	32.58	0	0.00	32.30	5	4,734	0.11%
2021/07/20	0	0.00	5	33.51	33.10	-5	4,720	-0.11%
2021/07/19	8	34.04	0	0.00	33.80	8	4,716	0.17%
2021/07/16	0	0.00	2	34.30	34.30	-2	4,840	-0.04%
2021/07/15	4	34.01	0	0.00	33.95	4	4,860	0.08%
2021/07/14	11	34.03	2	33.98	34.30	9	4,878	0.18%
2021/07/12	23	34.70	2	34.53	34.35	21	5,099	0.41%
2021/07/09	2	33.80	13	33.97	33.75	-11	5,007	-0.22%
2021/07/08	11	33.08	0	0.00	33.10	11	5,134	0.21%
2021/07/05	1	32.95	4	32.95	33.00	-3	6,207	-0.05%
2021/07/02	6	32.92	2	32.95	32.80	4	6,566	0.06%
2021/07/01	5	33.65	17	33.61	33.25	-12	6,693	-0.18%
2021/06/30	0	0.00	32	32.93	33.00	-32	6,463	-0.50%
2021/06/29	11	32.53	0	0.00	32.50	11	6,427	0.17%
2021/06/28	9	32.93	8	32.87	33.20	1	6,428	0.02%
2021/06/25	9	31.75	0	0.00	31.85	9	6,265	0.14%
2021/06/23	0	0.00	1	30.85	30.90	-1	6,476	-0.02%
2021/06/22	0	0.00	3	30.25	30.25	-3	6,495	-0.05%
2021/06/21	0	0.00	4	30.20	30.15	-4	6,542	-0.06%
2021/06/18	0	0.00	4	30.80	30.65	-4	6,620	-0.06%
2021/06/17	6	30.83	9	30.72	30.80	-3	6,827	-0.04%
2021/06/16	1	30.70	2	30.60	30.60	-1	7,005	-0.01%
2021/06/15	0	0.00	6	30.93	30.85	-6	7,156	-0.08%
2021/06/11	5	30.55	0	0.00	30.60	5	7,215	0.07%
2021/06/10	5	30.90	0	0.00	30.85	5	7,261	0.07%
2021/06/04	0	0.00	3	30.00	29.95	-3	7,688	-0.04%
2021/06/02	0	0.00	3	30.55	30.25	-3	7,978	-0.04%
2021/06/01	0	0.00	3	30.25	30.25	-3	8,044	-0.04%
2021/05/27	2	29.03	2	29.20	29.35	0	8,371	0.00%
2021/05/26	4	29.19	1	29.30	29.30	3	8,487	0.04%
2021/05/25	2	29.00	0	0.00	29.00	2	8,526	0.02%
2021/05/20	1	28.25	0	0.00	28.40	1	8,887	0.01%
2021/05/18	6	28.50	0	0.00	28.60	6	8,974	0.07%
2021/05/17	1	26.35	0	0.00	26.00	1	8,963	0.01%
2021/05/13	0	0.00	2	28.35	27.60	-2	8,870	-0.02%
2021/05/12	6	28.23	0	0.00	28.15	6	8,810	0.07%
2021/05/11	6	30.83	0	0.00	30.70	6	8,661	0.07%
2021/05/10	3	32.00	30	32.47	32.20	-27	8,595	-0.31%
2021/05/07	1	32.60	25	32.12	32.80	-24	8,598	-0.28%
2021/05/06	1	31.20	1	31.50	31.55	0	8,552	0.00%
2021/05/05	23	31.85	0	0.00	31.50	23	8,546	0.27%
2021/05/04	6	32.30	2	32.23	31.95	4	8,551	0.05%
2021/05/03	3	33.47	3	34.40	33.10	0	8,504	0.00%
2021/04/29	3	34.52	15	34.67	34.55	-12	8,434	-0.14%
2021/04/28	18	35.00	12	35.30	34.90	6	8,421	0.07%
2021/04/27	1	34.60	0	0.00	34.70	1	8,426	0.01%
2021/04/26	3	34.93	3	35.15	35.00	0	8,465	0.00%
2021/04/23	2	34.75	0	0.00	34.70	2	8,461	0.02%
2021/04/22	4	35.01	4	35.51	34.35	0	8,508	0.00%
2021/04/21	6	35.25	0	0.00	35.15	6	8,401	0.07%
2021/04/20	0	0.00	4	35.71	35.50	-4	8,360	-0.05%
2021/04/19	0	0.00	7	35.84	35.80	-7	8,381	-0.08%
2021/04/16	14	36.28	32	36.44	36.40	-18	8,271	-0.22%
2021/04/15	10	35.68	14	35.77	35.50	-4	8,043	-0.05%
2021/04/14	4	34.63	4	34.79	34.95	0	7,935	0.00%
2021/04/13	3	35.63	11	35.60	35.35	-8	8,112	-0.10%
2021/04/12	31	36.61	13	36.57	36.30	18	8,481	0.21%
2021/04/09	41	35.10	3	35.50	35.75	38	8,026	0.47%
2021/04/08	11	34.92	7	34.60	34.75	4	7,714	0.05%
2021/04/07	8	33.48	8	33.37	33.50	0	7,415	0.00%
2021/04/06	8	32.57	3	32.60	32.70	5	7,471	0.07%
2021/04/01	0	0.00	2	32.65	32.50	-2	7,490	-0.03%
2021/03/31	1	31.85	2	32.05	32.15	-1	7,466	-0.01%
2021/03/30	5	32.08	2	32.05	32.15	3	7,427	0.04%
2021/03/29	1	32.40	0	0.00	32.55	1	7,353	0.01%
2021/03/26	4	32.69	1	33.00	32.55	3	7,299	0.04%
2021/03/24	1	32.75	1	32.75	32.90	0	7,130	0.00%
2021/03/23	11	32.95	6	32.52	32.50	5	7,143	0.07%
2021/03/22	5	33.20	8	32.79	33.10	-3	7,072	-0.04%
2021/03/19	0	0.00	4	32.66	33.10	-4	6,919	-0.06%
2021/03/18	15	32.18	8.1	32.46	32.30	6.9	6,776	0.10%
2021/03/17	0	0.00	4.1	31.84	31.75	-4.1	6,814	-0.06%
2021/03/16	3	31.68	6	31.58	31.45	-3	6,874	-0.04%
2021/03/15	1	31.65	8	31.59	31.55	-7	6,885	-0.10%
2021/03/12	8	31.77	0	0.00	31.85	8	6,983	0.11%
2021/03/11	3	32.00	22	32.06	32.00	-19	7,013	-0.27%
2021/03/10	6	31.60	0	0.00	31.50	6	6,863	0.09%
2021/03/09	3	30.47	3	30.78	31.15	0	6,879	0.00%
2021/03/08	7	31.27	2	31.95	30.95	5	6,870	0.07%
2021/03/05	2	31.20	2	31.35	31.20	0	6,740	0.00%
2021/03/04	0	0.00	1	31.15	31.05	-1	6,719	-0.01%
2021/03/03	1	30.50	1	30.95	30.90	0	6,724	0.00%
2021/03/02	0	0.00	4	31.70	30.80	-4	6,706	-0.06%
2021/02/23	35.9	31.21	10	30.91	31.00	25.9	6,618	0.39%
2021/02/22	0	0.00	9	30.74	30.75	-9	6,583	-0.14%
2021/02/19	1	30.00	4	29.95	30.05	-3	6,855	-0.04%
2021/02/18	1	29.40	1	29.50	29.40	0	6,968	0.00%
2021/02/17	0	0.00	9	28.82	28.85	-9	7,301	-0.12%
2021/02/05	0	0.00	1	28.10	28.05	-1	7,608	-0.01%
2021/02/02	0	0.00	3	27.95	27.80	-3	8,023	-0.04%
2021/02/01	1	27.60	0	0.00	27.75	1	8,195	0.01%
2021/01/29	20	28.10	1	27.90	28.15	19	8,357	0.23%
2021/01/26	1	27.75	0	0.00	27.75	1	9,746	0.01%
2021/01/25	4	27.65	2	27.95	28.10	2	10,818	0.02%
2021/01/22	1	28.05	0	0.00	28.05	1	10,897	0.01%
2021/01/21	1	28.00	2	28.28	27.90	-1	10,893	-0.01%
2021/01/20	5	28.65	0	0.00	28.30	5	10,967	0.05%
2021/01/19	4	29.39	2	29.43	29.30	2	10,903	0.02%
2021/01/18	2	28.85	1	29.05	28.95	1	10,850	0.01%
2021/01/15	5	29.37	0	0.00	29.05	5	10,821	0.05%
2021/01/14	3	29.80	2	30.10	30.00	1	10,774	0.01%
2021/01/13	2	29.60	0	0.00	29.60	2	10,786	0.02%
2021/01/12	15	29.88	0	0.00	29.50	15	10,775	0.14%
2021/01/11	2	30.15	0	0.00	30.15	2	10,733	0.02%
2021/01/08	1	30.00	2	30.25	30.15	-1	10,704	-0.01%
2021/01/07	3	30.68	7	30.44	30.25	-4	10,648	-0.04%
2021/01/06	27	31.45	0	0.00	30.55	27	10,586	0.26%
2021/01/05	24	31.89	66	32.03	32.50	-42	10,188	-0.41%
2021/01/04	11	30.75	5	30.75	30.70	6	9,599	0.06%
2020/12/31	0	0.00	5.6	30.52	30.45	-5.6	9,604	-0.06%
2020/12/30	2	30.95	11	30.78	30.55	-9	9,554	-0.09%
2020/12/29	6	30.82	12	31.05	30.85	-6	9,462	-0.06%
2020/12/28	0	0.00	10	30.15	30.30	-10	9,198	-0.11%
2020/12/25	1	29.75	87	29.69	29.65	-86	9,099	-0.95%
2020/12/24	9	29.75	10	29.68	29.35	-1	9,071	-0.01%
2020/12/23	13	28.91	11	29.24	29.35	2	9,027	0.02%
2020/12/22	3	29.08	0	0.00	28.85	3	9,032	0.03%
2020/12/21	1	29.65	0	0.00	29.45	1	9,079	0.01%
2020/12/18	2	29.35	4	29.64	29.65	-2	9,089	-0.02%
2020/12/17	0	0.00	4	29.34	29.40	-4	9,124	-0.04%
2020/12/15	10	28.90	5	28.85	28.70	5	9,413	0.05%
2020/12/14	2	29.48	3	29.40	29.40	-1	9,393	-0.01%
2020/12/11	5	29.36	10	29.24	29.25	-5	9,501	-0.05%
2020/12/10	17	30.44	8	30.75	30.10	9	9,310	0.10%
2020/12/09	6	30.48	4	30.50	30.55	2	9,190	0.02%
2020/12/08	4	30.63	3	30.67	30.50	1	9,173	0.01%
2020/12/07	0	0.00	13	30.75	30.60	-13	9,050	-0.14%
2020/12/04	0	0.00	1	30.70	30.50	-1	9,006	-0.01%
2020/12/03	10	30.46	8	30.53	30.35	2	8,973	0.02%
2020/12/02	1	30.00	0	0.00	30.10	1	8,881	0.01%
2020/12/01	42	30.29	4	30.10	30.40	38	8,891	0.43%
2020/11/30	0	0.00	6	30.30	30.20	-6	8,914	-0.07%
2020/11/27	1	30.25	13	30.41	30.15	-12	8,957	-0.13%
2020/11/26	1	29.80	1	30.15	29.95	0	8,987	0.00%
2020/11/25	20	29.75	0	0.00	29.90	20	9,000	0.22%
2020/11/24	3	30.00	7	29.96	29.80	-4	8,959	-0.04%
2020/11/23	28	30.16	0	0.00	30.20	28	8,953	0.31%
2020/11/20	15	30.14	1.1	30.16	30.10	13.9	8,909	0.16%
2020/11/19	4	30.15	6	30.00	29.95	-2	8,962	-0.02%
2020/11/18	16	31.02	9	30.93	30.50	7	9,001	0.08%
2020/11/17	0	0.00	1	30.80	30.65	-1	9,020	-0.01%
2020/11/16	5	30.85	60	30.66	30.85	-55	9,131	-0.60%
2020/11/13	65	30.19	19	29.73	30.25	46	8,925	0.52%
2020/11/12	2	29.30	5	29.80	28.95	-3	8,660	-0.03%
2020/11/11	1	29.05	37	29.16	29.65	-36	8,567	-0.42%
2020/11/10	4	29.10	0	0.00	29.05	4	8,443	0.05%
2020/11/09	90	29.48	31	29.41	29.30	59	8,492	0.69%
2020/11/06	106	29.11	72	28.95	29.00	34	8,475	0.40%	大買/
2020/11/05	44	28.51	2	28.55	28.50	42	8,567	0.49%
2020/11/04	34	29.00	5	28.83	28.85	29	8,474	0.34%
2020/11/03	18	30.18	10	29.84	29.20	8	8,350	0.10%
2020/11/02	63	30.43	88	30.38	30.50	-25	7,719	-0.32%
2020/10/30	9	28.30	21	28.18	27.75	-12	6,659	-0.18%
2020/10/29	1	27.25	1	27.20	27.60	0	6,636	0.00%
2020/10/28	17	27.96	3	28.20	27.55	14	6,670	0.21%
2020/10/27	1	27.50	2	27.68	27.80	-1	6,553	-0.02%
2020/10/26	1	27.70	46	27.72	27.50	-45	6,536	-0.69%
2020/10/22	2	27.70	8	28.09	27.55	-6	6,573	-0.09%
2020/10/21	1	27.85	1	28.00	27.85	0	6,609	0.00%
2020/10/19	1	27.25	2	27.58	27.30	-1	6,562	-0.02%
2020/10/16	0	0.00	10	27.10	26.75	-10	6,554	-0.15%
2020/10/15	1	27.05	0	0.00	27.10	1	6,582	0.02%
2020/10/13	0	0.00	2	27.15	27.25	-2	6,666	-0.03%
2020/10/08	1	26.70	14	26.98	27.05	-13	6,641	-0.20%
2020/10/07	0	0.00	7	26.20	26.15	-7	6,555	-0.11%
2020/10/06	1	26.00	4	26.00	26.00	-3	6,579	-0.05%
2020/10/05	16	25.79	0	0.00	25.70	16	6,608	0.24%
2020/09/29	5	25.43	0	0.00	25.45	5	6,745	0.07%
2020/09/28	2	25.65	0	0.00	25.65	2	6,822	0.03%
2020/09/25	1	25.30	0	0.00	25.25	1	6,946	0.01%
2020/09/24	7	25.94	7	26.15	25.60	0	6,962	0.00%
2020/09/23	7	26.65	0	0.00	26.65	7	6,916	0.10%
2020/09/22	25	26.89	0	0.00	26.80	25	6,990	0.36%
2020/09/21	0	0.00	5	27.70	27.70	-5	7,069	-0.07%
2020/09/18	1	28.45	6	28.55	27.55	-5	7,041	-0.07%
2020/09/17	0	0.00	5	28.00	28.10	-5	6,712	-0.07%
2020/09/16	1	28.00	26	27.66	27.85	-25	6,659	-0.38%
2020/09/15	2	27.00	0	0.00	27.00	2	6,526	0.03%
2020/09/11	2	26.93	4	26.60	26.55	-2	6,766	-0.03%
2020/09/10	10	27.25	10	27.55	27.25	0	6,718	0.00%
2020/09/09	1	27.50	0	0.00	27.35	1	6,700	0.01%
2020/09/08	0	0.00	1	27.30	27.30	-1	6,638	-0.02%
2020/09/07	11	26.98	0	0.00	26.80	11	6,593	0.17%
2020/09/04	13	27.02	4	27.25	27.20	9	6,566	0.14%
2020/09/03	9	27.91	0	0.00	27.80	9	6,495	0.14%
2020/09/02	8	28.00	4	28.04	28.20	4	6,405	0.06%
2020/09/01	4	27.75	11	28.15	27.90	-7	6,316	-0.11%
2020/08/31	0	0.00	47.4	27.80	27.75	-47.4	6,232	-0.76%
2020/08/28	48	27.49	0	0.00	27.50	48	6,174	0.78%
2020/08/27	15	27.50	0	0.00	27.30	15	6,148	0.24%
2020/08/26	0	0.00	2	27.90	27.70	-2	6,041	-0.03%
2020/08/25	0	0.00	3	27.65	27.60	-3	5,980	-0.05%
2020/08/24	0	0.00	5	27.75	28.15	-5	5,854	-0.09%
2020/08/21	8	27.39	16	27.98	27.85	-8	5,652	-0.14%
2020/08/20	8	26.96	0	0.00	26.65	8	5,236	0.15%
2020/08/19	3	27.57	22	27.70	27.30	-19	4,917	-0.39%
2020/08/17	4	26.85	3	27.05	26.80	1	4,657	0.02%
2020/08/14	12	26.80	16	26.98	26.80	-4	4,604	-0.09%
2020/08/13	17	27.12	3	27.15	27.10	14	4,536	0.31%
2020/08/12	1	27.00	20	27.13	27.65	-19	4,356	-0.44%
2020/08/11	21	26.91	16	27.06	26.75	5	4,191	0.12%
2020/08/10	2	26.45	132	26.24	26.45	-130	3,949	-3.29%	大賣/鉅額交易
2020/08/07	1	26.50	3	26.00	26.50	-2	3,920	-0.05%
2020/08/06	10	26.10	14	26.53	25.90	-4	3,811	-0.10%
2020/08/05	11	25.00	1	25.20	25.10	10	3,491	0.29%
2020/08/04	1	25.20	1	25.40	25.15	0	3,478	0.00%
2020/08/03	1	24.55	1	24.95	24.90	0	3,466	0.00%
2020/07/30	0	0.00	1	23.85	24.00	-1	3,441	-0.03%
2020/07/29	0	0.00	1	23.00	23.70	-1	3,488	-0.03%
2020/07/28	0	0.00	1	23.95	23.10	-1	3,514	-0.03%
2020/07/24	2	24.45	0	0.00	24.50	2	3,453	0.06%
2020/07/23	6	24.85	0	0.00	24.70	6	3,447	0.17%
2020/07/22	1	25.00	6	25.17	24.85	-5	3,440	-0.15%
2020/07/21	0	0.00	1	24.70	25.00	-1	3,404	-0.03%
2020/07/20	6	24.27	0	0.00	24.65	6	3,384	0.18%
2020/07/17	0	0.00	1	24.10	23.40	-1	3,312	-0.03%
2020/07/16	0	0.00	4	24.29	24.35	-4	3,282	-0.12%
2020/07/14	2	24.70	1	24.60	24.60	1	3,280	0.03%
2020/07/13	0	0.00	1	24.95	25.00	-1	3,281	-0.03%
2020/07/10	0	0.00	1	24.65	24.60	-1	3,289	-0.03%
2020/07/09	0	0.00	4	25.40	24.90	-4	3,389	-0.12%
2020/07/08	0	0.00	9	24.89	24.80	-9	3,345	-0.27%
2020/07/07	10	24.85	6	24.50	24.40	4	3,289	0.12%
2020/07/06	1	25.20	11	25.03	25.15	-10	3,215	-0.31%
2020/07/03	0	0.00	17	24.13	24.25	-17	3,102	-0.55%
2020/07/02	0	0.00	10	24.45	24.20	-10	3,054	-0.33%
2020/07/01	11	24.15	5	24.43	24.30	6	3,012	0.20%
2020/06/30	48	23.91	28	24.00	24.10	20	2,913	0.69%
2020/06/22	4	22.55	0	0.00	22.45	4	2,797	0.14%
2020/06/19	2	22.33	5	22.41	22.55	-3	2,808	-0.11%
2020/06/18	1	22.90	3	22.70	22.20	-2	2,710	-0.07%
2020/06/16	1	21.40	1	21.50	21.40	0	2,590	0.00%
2020/06/12	0	0.00	10	20.80	20.85	-10	2,679	-0.37%
2020/06/09	0	0.00	2	21.75	21.75	-2	2,779	-0.07%
2020/06/08	0	0.00	1	22.30	22.30	-1	2,861	-0.03%
2020/06/05	2	22.45	3	22.42	22.50	-1	2,868	-0.03%
2020/06/04	2	22.00	10	22.20	22.00	-8	2,865	-0.28%
2020/06/03	0	0.00	2	21.95	22.00	-2	2,871	-0.07%
2020/05/29	0	0.00	1	21.45	21.45	-1	2,838	-0.04%
2020/05/28	1	21.55	4	21.78	21.60	-3	2,841	-0.11%
2020/05/27	0	0.00	8	21.50	21.50	-8	2,837	-0.28%
2020/05/26	1	21.30	0	0.00	21.25	1	2,854	0.04%
2020/05/25	0	0.00	5	21.21	21.30	-5	2,851	-0.18%
2020/05/20	2	21.35	0	0.00	21.35	2	2,877	0.07%
2020/05/18	1	21.00	0	0.00	21.20	1	2,990	0.03%
2020/05/15	4	20.90	0	0.00	21.10	4	2,984	0.13%
2020/05/14	1	21.80	0	0.00	21.65	1	2,942	0.03%
2020/05/13	1	22.30	19	21.60	22.35	-18	2,868	-0.63%
2020/05/11	0	0.00	9	21.78	21.75	-9	2,836	-0.32%
2020/05/08	2	21.45	3	21.57	21.80	-1	2,809	-0.04%
2020/05/07	0	0.00	3	21.22	21.15	-3	2,720	-0.11%
2020/05/06	9	20.76	36	20.75	20.70	-27	2,704	-1.00%
2020/05/05	6	21.03	0	0.00	20.85	6	2,714	0.22%
2020/05/04	1	21.15	34	21.10	21.05	-33	2,673	-1.23%
2020/04/29	0	0.00	5	20.90	20.70	-5	2,660	-0.19%
2020/04/28	0	0.00	2	20.60	20.65	-2	2,633	-0.08%
2020/04/27	0	0.00	1	20.40	20.40	-1	2,677	-0.04%
2020/04/24	1	20.20	0	0.00	20.30	1	2,674	0.04%
2020/04/23	0	0.00	6	20.07	20.10	-6	2,682	-0.22%
2020/04/21	0	0.00	1	20.30	19.65	-1	2,710	-0.04%
2020/04/20	1	20.10	0	0.00	20.20	1	2,737	0.04%
2020/04/16	0	0.00	2	20.23	20.00	-2	2,780	-0.07%
2020/04/15	21	20.09	21	20.11	20.05	0	2,762	0.00%
2020/04/14	23	20.44	3	21.02	20.50	20	2,747	0.73%
2020/04/13	1	19.75	0	0.00	20.45	1	2,634	0.04%
2020/04/10	1	19.75	0	0.00	19.75	1	2,617	0.04%
2020/04/08	2	19.85	2	20.00	19.85	0	2,645	0.00%
2020/04/07	2	19.48	2	19.50	19.45	0	2,639	0.00%
2020/04/06	1	19.50	1	19.35	19.50	0	2,639	0.00%
2020/04/01	0	0.00	2	19.28	19.30	-2	2,655	-0.08%
2020/03/30	1	18.85	2	18.15	19.00	-1	2,699	-0.04%
2020/03/27	1	18.60	0	0.00	18.00	1	2,696	0.04%
2020/03/26	1	18.05	0	0.00	18.25	1	2,705	0.04%
2020/03/25	1	17.90	0	0.00	18.25	1	2,704	0.04%
2020/03/24	0	0.00	4	16.75	17.45	-4	2,694	-0.15%
2020/03/20	0	0.00	2	15.98	16.25	-2	2,913	-0.07%
2020/03/19	0	0.00	1	16.00	14.80	-1	2,906	-0.03%
2020/03/17	0	0.00	50	17.54	16.90	-50	2,865	-1.74%
2020/03/16	1	20.00	0	0.00	18.75	1	2,816	0.04%
2020/03/13	20	19.55	9	19.57	19.95	11	2,805	0.39%
2020/03/12	30	22.35	10	21.46	21.70	20	2,722	0.73%
2020/03/11	32	22.46	1	22.55	22.90	31	2,621	1.18%
2020/03/10	0	0.00	3	22.30	22.85	-3	2,596	-0.12%
2020/03/09	12	22.82	3	23.00	22.60	9	2,576	0.35%
2020/03/05	0	0.00	2	23.80	23.70	-2	2,578	-0.08%
2020/03/02	4	23.05	4	23.38	23.20	0	2,598	0.00%
2020/02/13	12	23.27	2	23.40	23.15	10	2,572	0.39%
2020/02/10	2	22.13	0	0.00	22.35	2	2,539	0.08%
2020/02/07	1	22.75	0	0.00	22.60	1	2,545	0.04%
2020/02/03	20	22.45	0	0.00	22.40	20	2,640	0.76%
2020/01/31	2	23.80	0	0.00	23.75	2	2,605	0.08%
2020/01/30	22	23.77	0	0.00	23.55	22	2,653	0.83%
2020/01/20	1	25.65	0	0.00	25.65	1	2,655	0.04%
2020/01/17	1	25.85	0	0.00	25.65	1	2,651	0.04%
2020/01/16	0	0.00	2	25.60	25.80	-2	2,635	-0.08%
2020/01/15	0	0.00	3	25.08	25.10	-3	2,593	-0.12%
2020/01/14	4	25.20	4	25.24	25.35	0	2,601	0.00%
2020/01/13	20	25.05	1	25.00	25.20	19	2,573	0.74%
2020/01/10	1	24.70	1	24.70	24.65	0	2,532	0.00%
2020/01/09	17	24.30	0	0.00	24.25	17	2,510	0.68%
2020/01/03	1	25.25	0	0.00	25.25	1	2,679	0.04%
2020/01/02	1	25.60	0	0.00	25.65	1	2,668	0.04%
2019/12/30	2	25.90	0	0.00	25.80	2	2,649	0.08%
2019/12/27	0	0.00	5	26.30	26.00	-5	2,645	-0.19%
2019/12/26	0	0.00	2	26.08	26.10	-2	2,653	-0.08%
2019/12/25	0	0.00	2	26.00	26.00	-2	2,621	-0.08%
2019/12/19	2	25.75	8	25.75	25.75	-6	2,690	-0.22%
2019/12/18	6	25.93	0	0.00	25.90	6	2,716	0.22%
2019/12/17	10	26.03	2	26.08	26.00	8	2,712	0.29%
2019/12/13	5	24.55	0	0.00	24.45	5	2,543	0.20%
2019/12/12	1	24.60	0	0.00	24.50	1	2,552	0.04%
2019/12/09	1	25.20	0	0.00	25.10	1	2,594	0.04%
2019/12/05	1	25.50	0	0.00	25.40	1	2,668	0.04%
2019/12/03	1	25.10	0	0.00	25.10	1	2,740	0.04%
2019/11/28	2	25.50	0	0.00	25.35	2	2,818	0.07%
2019/11/20	1	25.15	0	0.00	25.15	1	3,114	0.03%
2019/11/19	2	24.90	0	0.00	24.95	2	3,187	0.06%
2019/11/06	0	0.00	11	24.41	24.40	-11	4,191	-0.26%
2019/11/05	1	24.50	0	0.00	24.65	1	4,378	0.02%
2019/11/04	1	24.65	0	0.00	24.85	1	4,522	0.02%
2019/10/31	1	23.80	0	0.00	23.80	1	4,603	0.02%
2019/10/29	1	24.45	0	0.00	24.15	1	4,688	0.02%
2019/10/28	5	24.97	0	0.00	24.70	5	4,713	0.11%
2019/10/24	10	25.15	0	0.00	25.20	10	4,740	0.21%
2019/10/22	0	0.00	0.5	25.30	25.35	-0.5	5,113	-0.01%
2019/10/16	1	25.10	0	0.00	25.15	1	5,375	0.02%
2019/10/14	10	24.74	0	0.00	24.95	10	5,453	0.18%
2019/10/08	0	0.00	1	26.00	25.80	-1	5,413	-0.02%
2019/10/04	2	26.15	0	0.00	26.15	2	5,900	0.03%
2019/10/02	2	26.60	0	0.00	26.60	2	5,923	0.03%
2019/10/01	2	25.90	0	0.00	25.90	2	5,902	0.03%
2019/09/26	7	27.01	0	0.00	26.75	7	5,850	0.12%
2019/09/25	7	26.43	0	0.00	26.40	7	5,800	0.12%
2019/09/20	1	26.30	0	0.00	26.55	1	5,942	0.02%
2019/09/17	1	26.65	0	0.00	26.70	1	6,068	0.02%
2019/09/16	3	26.63	0	0.00	26.55	3	6,108	0.05%
2019/09/11	2	26.90	1	27.20	27.20	1	6,057	0.02%
2019/09/10	6	27.29	1	27.25	27.25	5	6,013	0.08%
2019/09/09	2	27.65	4	27.60	27.70	-2	5,964	-0.03%
2019/09/06	1	28.65	2	28.55	28.15	-1	5,927	-0.02%
2019/09/05	6	28.56	0	0.00	28.55	6	5,869	0.10%
2019/09/04	1	28.55	3	28.45	28.55	-2	5,848	-0.03%
2019/09/03	1	28.85	1	28.95	28.55	0	5,846	0.00%
2019/09/02	1	28.20	8	28.43	28.65	-7	5,815	-0.12%
2019/08/30	4	28.20	6	28.35	28.00	-2	5,760	-0.03%
2019/08/29	7	27.59	6	27.83	27.90	1	5,720	0.02%
2019/08/28	2	28.20	2	28.13	27.60	0	5,675	0.00%
2019/08/26	3	27.13	0	0.00	26.85	3	5,536	0.05%
2019/08/23	0	0.00	8	28.19	28.10	-8	5,457	-0.15%
2019/08/22	0	0.00	3	28.60	28.45	-3	5,445	-0.06%
2019/08/20	0	0.00	7	28.80	28.30	-7	5,293	-0.13%
2019/08/19	25	28.84	0	0.00	28.85	25	5,210	0.48%
2019/08/16	1	29.00	2	28.65	28.65	-1	5,170	-0.02%
2019/08/15	3	28.55	15	28.95	28.75	-12	5,126	-0.23%
2019/08/14	15	28.89	9	28.54	28.95	6	5,035	0.12%
2019/08/13	18	27.91	4	28.13	27.75	14	4,835	0.29%
2019/08/12	4	28.95	5	29.01	28.75	-1	4,774	-0.02%
2019/08/08	3	28.45	8	28.21	28.45	-5	4,616	-0.11%
2019/08/07	4	28.34	21	28.29	28.05	-17	4,537	-0.37%
2019/08/06	7	27.49	33	27.91	28.30	-26	4,373	-0.59%
2019/08/05	13	27.58	50	27.46	27.40	-37	4,279	-0.86%
2019/08/02	3	27.32	1	27.55	27.15	2	4,223	0.05%
2019/08/01	11	27.12	10	27.41	27.70	1	4,257	0.02%
2019/07/31	5	26.60	6	27.09	27.05	-1	4,261	-0.02%
2019/07/30	4	26.64	0	0.00	26.45	4	4,274	0.09%
2019/07/29	1	27.40	5	27.60	27.20	-4	4,277	-0.09%
2019/07/26	12	27.25	0.1	27.60	27.40	11.9	4,281	0.28%
2019/07/25	38	27.82	18	27.95	27.60	20	4,335	0.46%
2019/07/24	40	26.85	4	26.80	27.20	36	4,229	0.85%
2019/07/23	18	26.88	7	26.99	26.85	11	4,220	0.26%
2019/07/22	4	27.04	9	26.79	26.85	-5	4,182	-0.12%
2019/07/18	0	0.00	6	26.43	26.20	-6	4,231	-0.14%
2019/07/17	0	0.00	1	26.65	26.80	-1	4,239	-0.02%
2019/07/16	0	0.00	10	26.30	26.15	-10	4,296	-0.23%
2019/07/15	35	26.02	0	0.00	26.15	35	4,274	0.82%
2019/07/12	0	0.00	10	26.15	26.00	-10	4,254	-0.24%
2019/07/11	2	25.60	0	0.00	25.70	2	4,226	0.05%
2019/07/10	9	26.58	3	26.73	25.60	6	4,243	0.14%
2019/07/08	3	25.60	3	25.60	25.75	0	3,902	0.00%
2019/07/04	0	0.00	2	25.55	25.25	-2	3,977	-0.05%
2019/07/03	2	25.20	0	0.00	25.20	2	4,008	0.05%
2019/07/02	1	25.40	0	0.00	25.70	1	4,028	0.02%
2019/06/28	2	25.05	0	0.00	25.05	2	4,038	0.05%
2019/06/27	1	25.50	1	26.10	25.25	0	4,034	0.00%
2019/06/26	0	0.00	16	25.63	25.70	-16	3,911	-0.41%
2019/06/25	4	25.41	2	25.75	25.35	2	3,926	0.05%
2019/06/24	2	25.20	0	0.00	25.30	2	3,877	0.05%
2019/06/21	0	0.00	3	24.70	24.50	-3	3,881	-0.08%
2019/06/20	0	0.00	7	24.30	24.20	-7	3,937	-0.18%
2019/06/19	0	0.00	1	24.10	24.10	-1	4,187	-0.02%
2019/06/18	1	23.70	0	0.00	23.55	1	4,303	0.02%
2019/06/12	2	23.68	0	0.00	23.60	2	4,717	0.04%
2019/06/10	0	0.00	1	23.50	23.50	-1	4,787	-0.02%
2019/06/06	0	0.00	2	23.00	23.05	-2	4,814	-0.04%
2019/05/29	8	22.74	0	0.00	22.60	8	5,109	0.16%
2019/05/28	1	23.30	1	23.45	23.15	0	5,107	0.00%
2019/05/24	1	23.50	1	23.25	23.25	0	5,207	0.00%
2019/05/23	3	23.43	36	23.37	23.30	-33	5,218	-0.63%
2019/05/22	0	0.00	1	24.50	24.15	-1	5,200	-0.02%
2019/05/21	0	0.00	1	24.50	24.45	-1	5,226	-0.02%
2019/05/20	0	0.00	1	24.75	24.75	-1	5,249	-0.02%
2019/05/17	0	0.00	1	24.70	24.25	-1	5,221	-0.02%
2019/05/16	2	24.90	10	24.81	24.30	-8	5,180	-0.15%
2019/05/15	0	0.00	1	24.95	25.05	-1	5,164	-0.02%
2019/05/14	0	0.00	1	24.60	24.80	-1	5,107	-0.02%
2019/05/13	2	24.30	0	0.00	24.55	2	5,084	0.04%
2019/05/10	3	24.25	0	0.00	24.10	3	5,034	0.06%
2019/05/09	0	0.00	9	24.69	24.20	-9	4,995	-0.18%
2019/05/07	20	25.85	2	25.85	25.70	18	4,836	0.37%
2019/05/06	5	25.41	0	0.00	25.10	5	4,785	0.10%
2019/05/03	0	0.00	17.2	26.28	26.40	-17.2	4,701	-0.37%
2019/05/02	27	26.21	3	26.20	26.25	24	4,671	0.51%
2019/04/30	0	0.00	61	25.85	26.00	-61	4,622	-1.32%
2019/04/29	51	25.01	10.6	25.66	25.00	40.4	4,407	0.92%
2019/04/26	10	24.95	0	0.00	25.35	10	4,409	0.23%
2019/04/25	3	25.62	12	25.67	25.15	-9	4,519	-0.20%
2019/04/24	0	0.00	13.1	25.45	25.45	-13.1	4,551	-0.29%
2019/04/22	0	0.00	267	24.94	25.10	-267	4,548	-5.87%	大賣/鉅額交易
2019/04/19	0	0.00	105	24.36	24.20	-105	4,467	-2.35%	大賣/鉅額交易
2019/04/16	0	0.00	5	24.83	24.50	-5	4,820	-0.10%
2019/04/15	3	24.70	2	24.10	24.65	1	4,989	0.02%
2019/04/12	1	23.50	1	23.65	23.60	0	4,914	0.00%
2019/04/10	2	24.25	7	24.09	24.10	-5	4,887	-0.10%
2019/04/09	50	23.64	13	23.67	23.85	37	4,821	0.77%
2019/04/08	0	0.00	4	23.80	23.75	-4	4,839	-0.08%
2019/04/02	1	23.65	0	0.00	23.40	1	4,795	0.02%
2019/04/01	14	23.47	1	23.30	23.45	13	4,776	0.27%
2019/03/29	6	23.00	1	23.00	23.00	5	4,726	0.11%
2019/03/28	41	22.97	4	23.10	22.90	37	4,701	0.79%
2019/03/27	5	23.50	5	23.63	23.50	0	4,650	0.00%
2019/03/26	6	23.46	120	23.33	23.40	-114	4,622	-2.47%	大賣/鉅額交易
2019/03/25	120	23.85	1	23.70	23.75	119	4,553	2.61%	大買/鉅額交易
2019/03/22	135	25.36	26	25.25	24.85	109	4,557	2.39%	大買/鉅額交易
2019/03/21	17	26.26	33	26.49	26.10	-16	4,316	-0.37%
2019/03/20	0	0.00	19	26.09	26.05	-19	4,214	-0.45%
2019/03/19	76	26.20	0	0.00	26.10	76	4,218	1.80%
2019/03/18	8	26.38	63	26.10	26.50	-55	4,208	-1.31%
2019/03/15	4	25.15	35	25.20	25.15	-31	4,001	-0.77%
2019/03/14	12	25.75	13	25.50	25.35	-1	3,996	-0.03%
2019/03/13	3	25.20	2	25.10	25.35	1	3,949	0.03%
2019/03/12	0	0.00	0.1	25.05	25.05	-0.1	3,954	0.00%
2019/03/11	10	24.81	5	25.10	24.80	5	3,997	0.13%
2019/03/07	65	25.30	1	25.10	25.10	64	4,007	1.60%
2019/03/06	3	25.20	3	25.48	25.70	0	3,941	0.00%
2019/03/05	1	25.10	0	0.00	24.85	1	3,870	0.03%
2019/03/04	1	25.10	2	25.03	25.00	-1	3,847	-0.03%
2019/02/27	0	0.00	2	24.30	24.55	-2	3,807	-0.05%
2019/02/26	61	24.50	0	0.00	24.50	61	3,815	1.60%
2019/02/25	6	25.14	2	25.33	24.95	4	3,835	0.10%
2019/02/21	0	0.00	8	24.79	24.80	-8	3,830	-0.21%
2019/02/20	1	24.40	5	24.48	24.50	-4	3,817	-0.10%
2019/02/19	3	24.60	0	0.00	24.70	3	3,789	0.08%
2019/02/18	0	0.00	1	24.85	24.80	-1	3,808	-0.03%
2019/02/15	1	24.60	7	24.70	24.80	-6	3,812	-0.16%
2019/02/13	2	24.90	2	25.00	24.95	0	3,803	0.00%
2019/02/12	1	24.95	2	24.90	24.90	-1	3,803	-0.03%
2019/02/11	1	24.80	4	24.65	24.90	-3	3,795	-0.08%
2019/01/30	15	24.46	2	24.45	24.60	13	3,776	0.34%
2019/01/29	6	24.57	0	0.00	24.45	6	3,774	0.16%
2019/01/28	0	0.00	2	24.98	24.90	-2	3,750	-0.05%
2019/01/24	2	24.70	0	0.00	24.65	2	3,746	0.05%
2019/01/23	13	24.78	0	0.00	24.80	13	3,737	0.35%
2019/01/22	8	25.19	1	25.50	25.05	7	3,719	0.19%
2019/01/21	1	25.10	5	25.23	25.35	-4	3,653	-0.11%
2019/01/18	1	25.25	0	0.00	25.30	1	3,642	0.03%
2019/01/17	13	25.42	14	26.25	25.30	-1	3,618	-0.03%
2019/01/16	22	25.90	24	25.83	26.10	-2	3,458	-0.06%
2019/01/15	4	25.05	3	25.15	25.05	1	3,279	0.03%
2019/01/14	9	24.89	1	25.40	24.85	8	3,222	0.25%
2019/01/11	5	25.44	5	25.86	25.10	0	3,158	0.00%
2019/01/10	6	25.18	1	25.50	25.75	5	3,087	0.16%
2019/01/09	7	25.60	25	25.90	25.50	-18	3,015	-0.60%
2019/01/08	4	24.65	47	24.98	25.45	-43	2,864	-1.50%
2019/01/07	20	24.47	23	24.03	24.50	-3	2,643	-0.11%
2019/01/04	4	22.15	1	22.55	22.70	3	2,411	0.12%
2019/01/03	7	22.85	0	0.00	22.75	7	2,429	0.29%
2019/01/02	1	23.20	0	0.00	23.00	1	2,447	0.04%
2018/12/28	4	22.89	0	0.00	22.95	4	2,429	0.16%
2018/12/27	0	0.00	5	23.07	22.90	-5	2,451	-0.20%
2018/12/26	1	22.90	0	0.00	22.25	1	2,410	0.04%
2018/12/25	2	22.80	4	22.80	22.65	-2	2,408	-0.08%
2018/12/24	4	23.00	8	22.94	23.05	-4	2,406	-0.17%
2018/12/22	1	22.40	0	0.00	22.55	1	2,398	0.04%
2018/12/21	2	22.20	0	0.00	22.50	2	2,488	0.08%
2018/12/20	0	0.00	1	22.20	22.30	-1	2,499	-0.04%
2018/12/19	2	22.93	1	23.05	22.70	1	2,485	0.04%
2018/12/18	4	22.64	1	22.85	22.75	3	2,476	0.12%
2018/12/17	18	23.74	6	24.03	23.00	12	2,441	0.49%
2018/12/14	0	0.00	6	23.14	23.15	-6	2,315	-0.26%
2018/12/13	12	23.03	3	23.28	23.05	9	2,299	0.39%
2018/12/12	1	22.85	5	23.22	23.00	-4	2,257	-0.18%
2018/12/11	8	22.57	17	22.75	22.80	-9	2,201	-0.41%
2018/12/10	5	21.95	0	0.00	21.55	5	2,095	0.24%
2018/12/07	7	21.69	6	21.86	22.15	1	2,086	0.05%
2018/12/06	25	21.81	0	0.00	21.30	25	2,067	1.21%
2018/12/05	1	22.10	5	22.34	22.25	-4	2,033	-0.20%
2018/12/04	18	22.65	24	23.01	22.45	-6	2,034	-0.29%
2018/12/03	1	22.10	20	22.09	22.10	-19	1,968	-0.96%
2018/11/30	2	21.70	3	21.75	21.60	-1	1,946	-0.05%
2018/11/29	5	21.82	1	22.00	21.45	4	1,929	0.21%
2018/11/28	1	21.00	2	21.20	21.45	-1	1,902	-0.05%
2018/11/27	2	21.00	0	0.00	20.95	2	1,876	0.11%
2018/11/26	3	20.70	9	20.61	20.80	-6	1,855	-0.32%
2018/11/23	15	20.29	2	20.98	20.10	13	1,839	0.71%
2018/11/22	14	21.19	8	21.24	20.80	6	1,808	0.33%
2018/11/21	6	20.93	5	20.95	21.00	1	1,804	0.06%
2018/11/20	8	20.68	20	20.56	20.75	-12	1,819	-0.66%
2018/11/19	9	20.52	1	20.45	20.45	8	1,782	0.45%
2018/11/16	0	0.00	11	20.00	20.05	-11	1,765	-0.62%
2018/11/15	11	20.10	0	0.00	19.90	11	1,753	0.63%
2018/11/14	1	19.75	0	0.00	19.85	1	1,708	0.06%
2018/11/13	0	0.00	5	18.75	19.35	-5	1,723	-0.29%
2018/11/08	1	19.75	0	0.00	19.50	1	1,833	0.05%
2018/11/06	0	0.00	1	19.30	19.05	-1	2,062	-0.05%
2018/11/02	1	18.70	3	18.97	18.95	-2	2,120	-0.09%
2018/11/01	2	18.48	3	18.58	18.55	-1	2,130	-0.05%
2018/10/31	1	18.10	0	0.00	18.30	1	2,151	0.05%
2018/10/30	6	17.42	0	0.00	17.80	6	2,173	0.28%
2018/10/24	0	0.00	9	18.65	18.40	-9	2,454	-0.37%
2018/10/23	2	18.90	10	18.50	18.45	-8	2,473	-0.32%
2018/10/22	1	18.90	4	19.18	19.05	-3	2,509	-0.12%
2018/10/19	1	18.55	1	19.10	19.10	0	2,525	0.00%
2018/10/18	1	18.85	0	0.00	18.80	1	2,543	0.04%
2018/10/17	1	18.85	0	0.00	18.65	1	2,570	0.04%
2018/10/16	2	18.65	0	0.00	18.60	2	2,626	0.08%
2018/10/12	2	17.70	2	17.53	18.10	0	2,776	0.00%
2018/10/11	1	18.00	0	0.00	18.00	1	3,116	0.03%
2018/10/09	2	20.00	0	0.00	20.00	2	3,134	0.06%
2018/10/08	1	20.70	0	0.00	20.60	1	3,300	0.03%
2018/10/04	17	21.76	5	21.50	21.50	12	3,714	0.32%
2018/10/03	10	22.25	3	22.10	22.10	7	3,767	0.19%
2018/10/02	1	22.60	7	22.81	22.50	-6	3,818	-0.16%
2018/09/28	11	23.36	5	23.41	23.30	6	3,882	0.15%
2018/09/27	0	0.00	2	22.85	22.90	-2	3,888	-0.05%
2018/09/14	3	22.12	0	0.00	22.15	3	4,472	0.07%
2018/09/10	20	21.03	0	0.00	20.90	20	4,725	0.42%
2018/08/31	0	0.00	1	22.80	22.85	-1	5,015	-0.02%
2018/08/29	1	22.85	11	22.94	23.00	-10	5,219	-0.19%
2018/08/28	3	23.00	0	0.00	22.95	3	5,366	0.06%
2018/08/27	8	22.73	7	22.39	23.00	1	5,638	0.02%
2018/08/24	0	0.00	5	21.70	21.80	-5	5,787	-0.09%
2018/08/23	2	22.00	0	0.00	22.15	2	5,848	0.03%
2018/08/17	1	22.15	5	22.20	22.15	-4	5,887	-0.07%
2018/08/16	12	21.88	1	21.70	22.00	11	5,863	0.19%
2018/08/15	32	22.59	8	22.91	22.20	24	5,832	0.41%
2018/08/14	1	23.20	4	23.50	23.05	-3	5,802	-0.05%
2018/08/13	14	24.14	0	0.00	23.60	14	5,750	0.24%
2018/08/10	4	26.31	12	26.27	26.15	-8	5,663	-0.14%
2018/08/09	28	26.38	0	0.00	26.05	28	5,778	0.48%
2018/08/08	8	26.73	0	0.00	26.55	8	5,753	0.14%
2018/08/07	1	26.95	0	0.00	26.85	1	5,736	0.02%
2018/08/06	2	27.20	24	27.16	27.15	-22	5,724	-0.38%
2018/08/03	12	27.56	2	27.60	27.35	10	5,726	0.17%
2018/08/02	0	0.00	6	26.90	26.85	-6	5,497	-0.11%
2018/07/31	0	0.00	2	26.90	26.90	-2	5,450	-0.04%
2018/07/30	5	27.11	4	26.89	26.90	1	5,434	0.02%
2018/07/27	0	0.00	5	26.80	27.25	-5	5,423	-0.09%
2018/07/25	2	26.60	0	0.00	26.60	2	5,360	0.04%
2018/07/23	4	26.74	1	26.60	26.55	3	5,329	0.06%
2018/07/20	2	27.25	5	27.10	27.05	-3	5,289	-0.06%
2018/07/19	16	27.66	0	0.00	27.45	16	5,251	0.30%
2018/07/18	48	28.70	37	28.23	27.90	11	5,190	0.21%
2018/07/16	58	28.11	70	28.00	28.00	-12	4,833	-0.25%
2018/07/13	41	28.22	32	28.74	28.45	9	4,685	0.19%
2018/07/12	0	0.00	5	27.91	27.80	-5	4,325	-0.12%
2018/07/11	4	27.70	2	27.80	27.50	2	4,306	0.05%
2018/07/10	1	27.45	0	0.00	27.90	1	4,296	0.02%
2018/07/09	8	27.38	5	27.60	27.20	3	4,301	0.07%
2018/07/05	2	27.70	0	0.00	27.00	2	4,321	0.05%
2018/07/04	30	28.20	58	28.22	27.90	-28	4,324	-0.65%
2018/07/02	1	26.95	0	0.00	26.85	1	4,016	0.02%
2018/06/26	5	26.16	1	26.10	26.20	4	3,973	0.10%
2018/06/25	1	26.75	0	0.00	26.70	1	3,974	0.03%
2018/06/22	12	27.26	2	27.30	27.15	10	4,015	0.25%
2018/06/21	39	28.21	4	27.95	27.95	35	3,998	0.88%
2018/06/20	1	26.85	0	0.00	27.45	1	3,963	0.03%
2018/06/19	0	0.00	2	27.20	27.20	-2	4,013	-0.05%
2018/06/15	0	0.00	2	27.30	27.50	-2	4,095	-0.05%
2018/06/12	27	28.21	10	28.07	27.85	17	4,166	0.41%
2018/06/11	1	27.40	26	27.55	27.40	-25	4,093	-0.61%
2018/06/08	3	27.83	6	27.83	27.70	-3	4,127	-0.07%
2018/06/07	48	27.90	12	27.84	27.65	36	4,144	0.87%
2018/06/06	6	27.10	9	27.21	27.35	-3	4,114	-0.07%
2018/06/05	24	27.44	5	27.00	27.00	19	4,531	0.42%
2018/06/04	34	27.95	20	28.32	28.05	14	4,582	0.31%
2018/06/01	1	26.35	3	27.18	27.35	-2	4,392	-0.05%
2018/05/31	0	0.00	2	26.40	26.50	-2	4,412	-0.05%
2018/05/30	1	26.05	0	0.00	25.90	1	4,538	0.02%
2018/05/29	1	26.25	0	0.00	26.25	1	4,596	0.02%
2018/05/28	1	26.10	2	26.10	26.05	-1	4,630	-0.02%
2018/05/25	0	0.00	1	25.60	25.35	-1	4,770	-0.02%
2018/05/21	0	0.00	1	25.50	25.70	-1	5,034	-0.02%
2018/05/18	1	25.50	1	25.45	25.40	0	5,176	0.00%
2018/05/17	0	0.00	11	25.77	26.10	-11	5,161	-0.21%
2018/05/16	0	0.00	2	24.40	24.50	-2	5,055	-0.04%
2018/05/15	0	0.00	6	24.14	24.25	-6	5,119	-0.12%
2018/05/14	4	24.10	0	0.00	24.00	4	5,303	0.08%
2018/05/11	0	0.00	3	24.48	24.10	-3	5,357	-0.06%
2018/05/10	0	0.00	2	24.28	23.95	-2	5,360	-0.04%
2018/05/09	3	24.17	20	24.05	24.05	-17	5,416	-0.31%
2018/05/08	0	0.00	2	24.35	24.15	-2	5,480	-0.04%
2018/05/04	5	24.28	0	0.00	24.10	5	5,637	0.09%
2018/05/02	0	0.00	1	24.10	24.00	-1	5,954	-0.02%
2018/04/30	1	23.85	0	0.00	24.15	1	6,075	0.02%
2018/04/26	10	23.80	20	24.20	23.55	-10	6,682	-0.15%
2018/04/25	21	23.59	0	0.00	23.75	21	7,172	0.29%
2018/04/16	7	26.90	3	26.70	26.60	4	8,233	0.05%
2018/04/13	2	26.55	32	26.51	26.75	-30	8,566	-0.35%
2018/04/12	0	0.00	2	26.20	26.25	-2	9,242	-0.02%
2018/04/11	4	26.79	4	26.86	26.70	0	10,411	0.00%
2018/04/10	2	26.40	16	26.24	26.55	-14	11,292	-0.12%
2018/04/09	5	25.52	0	0.00	25.25	5	11,603	0.04%
2018/04/03	1	26.15	0	0.00	25.85	1	11,754	0.01%
2018/04/02	10	26.70	0	0.00	26.65	10	11,738	0.09%
2018/03/31	4	26.70	0	0.00	26.65	4	11,828	0.03%
2018/03/29	0	0.00	4	27.06	27.00	-4	11,807	-0.03%
2018/03/27	0	0.00	2	27.40	27.50	-2	11,825	-0.02%
2018/03/26	1	26.70	5	26.70	26.80	-4	11,834	-0.03%
2018/03/23	3	26.67	0	0.00	26.75	3	11,831	0.03%
2018/03/22	2	27.60	16	27.49	27.35	-14	11,738	-0.12%
2018/03/21	1	27.55	1	27.40	27.85	0	11,692	0.00%
2018/03/20	30	27.27	0	0.00	27.15	30	11,863	0.25%
2018/03/19	4	28.00	2	28.28	27.90	2	11,893	0.02%
2018/03/16	3	28.25	4	28.31	28.20	-1	11,875	-0.01%
2018/03/14	18	28.11	9	28.01	27.95	9	11,906	0.08%
2018/03/13	12	28.40	0	0.00	28.45	12	11,883	0.10%
2018/03/12	41	28.49	8	28.50	28.35	33	11,841	0.28%
2018/03/09	61	29.75	28	29.55	29.20	33	11,816	0.28%
2018/03/08	9	28.83	6	28.83	28.75	3	11,452	0.03%
2018/03/07	1	28.35	24	28.38	28.50	-23	11,450	-0.20%
2018/03/06	30	28.84	23	28.80	28.75	7	11,513	0.06%
2018/03/05	56	28.97	6	28.62	28.45	50	11,389	0.44%
2018/03/02	8	28.25	5	28.15	28.15	3	11,353	0.03%
2018/03/01	1	27.60	6	28.02	27.95	-5	11,737	-0.04%
2018/02/27	12	27.54	3	28.13	27.80	9	11,967	0.08%
2018/02/23	36	27.31	12	27.48	27.45	24	12,002	0.20%
2018/02/22	2	27.18	2	27.18	27.25	0	11,994	0.00%
2018/02/21	6	26.62	2	26.38	27.50	4	11,995	0.03%
2018/02/12	1	25.50	20	25.45	25.45	-19	11,913	-0.16%
2018/02/09	0	0.00	5	24.75	25.00	-5	11,890	-0.04%
2018/02/06	6	25.08	23	24.91	25.10	-17	12,043	-0.14%
2018/02/05	1	27.10	2	27.00	27.40	-1	12,214	-0.01%
2018/02/02	0	0.00	5	27.80	27.95	-5	12,207	-0.04%
2018/02/01	2	27.88	2	28.48	27.95	0	12,226	0.00%
2018/01/31	1	27.90	1	28.20	28.10	0	12,282	0.00%
2018/01/30	22	28.53	0	0.00	28.05	22	12,234	0.18%
2018/01/29	1	28.00	23	28.15	28.40	-22	12,159	-0.18%
2018/01/26	5	27.67	5	27.67	27.70	0	12,089	0.00%
2018/01/25	6	29.03	13	28.16	28.10	-7	11,968	-0.06%
2018/01/24	31	29.04	31	29.24	29.30	0	11,793	0.00%
2018/01/23	27	29.40	21	29.45	29.05	6	11,701	0.05%
2018/01/22	52	30.89	49	30.97	30.30	3	11,422	0.03%
2018/01/19	55	30.48	32	30.65	30.70	23	11,212	0.21%
2018/01/18	10	29.64	4	29.60	29.35	6	10,752	0.06%
2018/01/17	3	29.60	2	29.30	29.45	1	10,698	0.01%
2018/01/16	4	30.01	3	29.65	29.50	1	10,612	0.01%
2018/01/15	0	0.00	20	29.60	29.35	-20	10,510	-0.19%
2018/01/12	7	30.18	16	30.43	30.05	-9	10,468	-0.09%
2018/01/11	14	29.75	16	29.38	29.55	-2	10,156	-0.02%
2018/01/10	30	29.46	9	29.32	29.10	21	9,979	0.21%
2018/01/09	63	30.20	117	29.62	30.20	-54	9,679	-0.56%	大賣/
2018/01/08	46	31.29	69	31.24	30.60	-23	9,315	-0.25%
2018/01/05	117	30.89	163	30.67	31.20	-46	8,612	-0.53%	大買/大賣/
2018/01/04	130	28.55	137	28.64	28.95	-7	7,454	-0.09%	大買/大賣/
2018/01/03	43	26.53	8	26.41	26.35	35	6,544	0.53%
2018/01/02	43	25.70	66	25.93	25.95	-23	6,204	-0.37%