正文 (4906)-凱基-興隆券商分點個股進出

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
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
19,760張
產業
上市通信網路類股
597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－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆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
2024/05/31	4.4	38.08	2	38.23	37.00	2.4	6,649	0.04%
2024/05/30	0	0.00	6	38.43	38.00	-6	7,831	-0.08%
2024/05/29	12	38.08	6	38.06	38.00	6	8,025	0.07%
2024/05/28	12	37.50	5	37.87	37.95	7	7,758	0.09%
2024/05/27	3	37.35	4	36.80	37.35	-1	7,378	-0.01%
2024/05/24	4	35.26	2	35.60	35.35	2	6,845	0.03%
2024/05/22	1	36.15	6	36.10	35.40	-5	6,864	-0.07%
2024/05/20	1	35.30	0	35.40	35.50	1	6,642	0.01%
2024/05/17	0	0.00	3	34.37	34.10	-3	6,333	-0.05%
2024/05/15	0	0.00	1	33.90	33.95	-1	6,340	-0.02%
2024/05/14	3	34.05	0	0.00	34.15	3	6,384	0.05%
2024/04/29	0	0.00	0	33.10	33.25	0	7,071	0.00%
2024/04/25	0.1	32.70	0	0.00	32.50	0.1	7,275	0.00%
2024/04/18	1	32.95	0	0.00	33.15	1	7,725	0.01%
2024/04/16	1	32.65	0	0.00	32.70	1	7,740	0.01%
2024/04/12	6	34.54	0.3	34.70	34.55	5.8	7,674	0.07%
2024/04/03	1	33.90	0	0.00	33.95	1	7,608	0.01%
2024/03/29	2	34.15	3	34.10	34.10	-1	7,575	-0.01%
2024/03/28	0	0.00	2	34.40	34.20	-2	7,639	-0.03%
2024/03/27	1	34.55	0	0.00	34.40	1	7,680	0.01%
2024/03/26	2	34.80	0	0.00	34.40	2	7,678	0.03%
2024/03/22	1	35.15	1	35.10	35.10	0	7,653	0.00%
2024/03/19	0	0.00	2	35.10	35.00	-2	7,974	-0.03%
2024/03/14	1	35.35	0	0.00	34.90	1	8,679	0.01%
2024/03/13	1	35.60	0	0.00	35.65	1	8,912	0.01%
2024/03/12	1	36.10	0	36.45	36.15	1	8,880	0.01%
2024/03/11	2	36.48	0	0.00	36.15	2	8,786	0.02%
2024/03/08	2	36.90	3	35.92	35.95	-1	8,713	-0.01%
2024/03/07	2	37.20	1	37.05	36.80	1	8,577	0.01%
2024/03/06	5	38.55	1	38.40	38.35	4	8,253	0.05%
2024/03/05	97	39.87	112	40.11	39.50	-15	7,969	-0.19%	大賣/
2024/03/04	28	38.33	31	37.81	38.70	-3	6,493	-0.05%
2024/02/27	0	0.00	2	35.65	35.25	-2	5,974	-0.03%
2024/02/23	2	35.90	0	0.00	35.90	2	5,955	0.03%
2024/02/21	0	0.00	1	36.05	36.05	-1	5,965	-0.02%
2024/02/05	0	0.00	4	35.40	35.10	-4	5,887	-0.07%
2024/02/02	1	36.00	1	36.35	36.00	0	5,862	0.00%
2024/02/01	5	36.24	6	36.20	36.20	-1	5,732	-0.02%
2024/01/26	2	35.08	0	0.00	35.00	2	5,682	0.04%
2024/01/25	1	35.50	1	35.65	35.60	0	5,729	0.00%
2024/01/22	2	35.90	0	0.00	35.85	2	5,625	0.04%
2024/01/15	6	34.79	0	0.00	35.00	6	5,112	0.12%
2024/01/08	0	0.00	5	33.80	33.75	-5	5,171	-0.10%
2024/01/05	1	33.70	0	0.00	33.65	1	5,213	0.02%
2024/01/04	3	34.10	0	0.00	33.85	3	5,268	0.06%
2023/12/25	1	34.85	0	0.00	34.60	1	5,548	0.02%
2023/12/19	1	35.50	1	35.50	35.60	0	5,672	0.00%
2023/12/18	1	36.15	0	0.00	35.80	1	5,740	0.02%
2023/12/14	6	36.88	2	37.08	36.90	4	5,830	0.07%
2023/12/13	8	36.31	3	36.35	36.35	5	5,593	0.09%
2023/12/11	1	34.50	3	34.30	34.30	-2	5,452	-0.04%
2023/12/08	4	35.18	5	35.30	35.70	-1	5,430	-0.02%
2023/12/04	0	0.00	0.1	34.50	34.25	-0.1	5,826	0.00%
2023/11/29	0	0.00	1.6	34.40	34.20	-1.6	6,567	-0.03%
2023/11/28	3	34.05	3	34.20	34.40	0	6,905	0.00%
2023/11/21	5	35.00	1	34.80	34.60	4	9,605	0.04%
2023/11/20	1	34.30	0	0.00	34.30	1	9,947	0.01%
2023/11/09	0	0.00	1	32.95	32.90	-1	11,392	-0.01%
2023/11/08	0	0.00	1	33.40	33.30	-1	11,367	-0.01%
2023/11/07	0	0.00	4	33.45	33.45	-4	11,416	-0.04%
2023/11/06	2	33.93	1	33.90	33.90	1	11,542	0.01%
2023/11/03	0	34.45	1	34.25	34.25	-1	11,956	-0.01%
2023/11/02	1	34.00	2	33.73	33.85	-1	11,934	-0.01%
2023/11/01	1	33.00	1	32.75	32.60	0	12,043	0.00%
2023/10/31	1	33.65	1	32.80	32.60	0	12,232	0.00%
2023/10/25	5	34.25	5	33.77	33.70	0	12,669	0.00%
2023/10/17	0	0.00	1	33.85	33.85	-1	13,017	-0.01%
2023/10/13	2	35.60	0	0.00	35.35	2	13,160	0.02%
2023/10/11	0	0.00	2	36.18	36.00	-2	13,271	-0.02%
2023/10/05	0	0.00	2	37.00	37.00	-2	13,382	-0.01%
2023/10/02	5	37.40	10	37.51	37.85	-5	13,683	-0.04%
2023/09/28	3	36.40	0	0.00	36.45	3	13,866	0.02%
2023/09/27	5	36.50	5	36.70	36.70	0	14,035	0.00%
2023/09/26	0	0.00	3	37.45	37.25	-3	14,314	-0.02%
2023/09/25	2	37.25	5.2	37.45	37.60	-3.2	14,810	-0.02%
2023/09/22	3	35.40	4	36.04	36.05	-1	15,164	-0.01%
2023/09/21	6	35.90	5	35.70	35.65	1	15,371	0.01%
2023/09/20	11	36.86	3	37.00	36.60	8	15,626	0.05%
2023/09/19	0	0.00	2	37.68	37.35	-2	15,530	-0.01%
2023/09/15	5	37.70	2	37.85	37.05	3	15,333	0.02%
2023/09/14	2	38.10	15	38.30	38.05	-13	15,132	-0.09%
2023/09/13	5.3	37.54	5	37.59	37.70	0.3	14,807	0.00%
2023/09/12	0	0.00	13.1	37.37	37.45	-13.1	14,717	-0.09%
2023/09/11	5	36.85	3	36.20	36.25	2	14,568	0.01%
2023/09/08	5	36.40	9	36.88	37.00	-4	14,723	-0.03%
2023/09/07	17.4	37.33	0	0.00	37.05	17.4	14,692	0.12%
2023/09/06	13	37.86	6	37.92	37.95	7	14,398	0.05%
2023/09/05	1	36.75	3	36.55	36.50	-2	13,995	-0.01%
2023/09/04	1	36.60	3	36.18	36.20	-2	13,935	-0.01%
2023/08/31	3	37.17	1	36.65	37.30	2	13,628	0.01%
2023/08/30	8	36.69	6	36.89	36.95	2	13,760	0.01%
2023/08/29	5	36.09	2	36.50	36.25	3	13,590	0.02%
2023/08/28	30.6	38.07	23	36.58	35.90	7.6	13,326	0.06%
2023/08/25	34	37.65	44	37.07	37.50	-10	12,166	-0.08%
2023/08/24	5	36.08	0	0.00	35.40	5	11,315	0.04%
2023/08/23	3	35.52	1	35.45	35.55	2	10,998	0.02%
2023/08/22	9	34.46	7	34.24	34.30	2	10,496	0.02%
2023/08/21	1	34.75	2	34.18	34.50	-1	10,182	-0.01%
2023/08/18	8	33.05	0	0.00	32.95	8	9,725	0.08%
2023/08/17	2	33.45	1	33.60	33.65	1	9,639	0.01%
2023/08/16	0	0.00	1	32.90	33.05	-1	9,566	-0.01%
2023/08/15	0	0.00	1	33.20	33.25	-1	9,564	-0.01%
2023/08/14	0	0.00	2	32.75	32.65	-2	9,629	-0.02%
2023/08/09	4	34.18	1	33.75	33.55	3	9,344	0.03%
2023/08/07	10	33.15	10	33.45	33.45	0	8,858	0.00%
2023/08/04	0	0.00	4	32.83	32.90	-4	8,737	-0.05%
2023/07/28	0	0.00	1	31.70	31.50	-1	8,268	-0.01%
2023/07/27	0	0.00	2	32.03	31.80	-2	8,260	-0.02%
2023/07/26	1	31.45	0	0.00	31.35	1	8,211	0.01%
2023/07/25	0	0.00	1	32.25	31.90	-1	8,170	-0.01%
2023/07/24	0	0.00	20	30.93	31.55	-20	8,024	-0.25%
2023/07/20	0	0.00	2	32.05	32.05	-2	7,937	-0.03%
2023/07/19	3	32.23	0	0.00	31.60	3	7,881	0.04%
2023/07/17	11	33.11	10	33.55	33.35	1	7,735	0.01%
2023/07/14	1	32.90	2	32.90	32.75	-1	7,654	-0.01%
2023/07/13	1	32.70	0	0.00	32.55	1	7,621	0.01%
2023/07/12	1	32.30	0	0.00	32.10	1	7,580	0.01%
2023/07/10	2	32.75	3	32.62	32.80	-1	7,535	-0.01%
2023/07/07	1	33.40	1	33.05	33.55	0	7,398	0.00%
2023/07/06	95	34.47	90	33.88	33.65	5	7,318	0.07%
2023/07/05	11	33.40	1	33.55	33.15	10	6,999	0.14%
2023/07/04	22	32.92	5	33.12	33.40	17	6,832	0.25%
2023/07/03	4	34.80	0	0.00	34.45	4	6,528	0.06%
2023/06/30	3	33.40	11	32.88	33.05	-8	5,960	-0.13%
2023/06/29	0.4	31.38	12	31.75	31.50	-11.6	5,502	-0.21%
2023/06/28	15	31.64	20	31.70	31.25	-5	5,288	-0.09%
2023/06/26	0	0.00	1	30.05	30.05	-1	5,017	-0.02%
2023/06/20	1	30.05	0	0.00	30.15	1	5,100	0.02%
2023/06/19	0	0.00	0.3	30.20	30.05	-0.3	5,111	-0.01%
2023/06/16	15	30.55	21	30.63	30.50	-6	5,096	-0.12%
2023/06/15	2	31.03	0	0.00	30.90	2	5,072	0.04%
2023/06/14	15	31.03	0	0.00	31.40	15	4,996	0.30%
2023/06/13	2	31.45	0	0.00	31.50	2	4,718	0.04%
2023/06/09	0	0.00	2	31.50	31.80	-2	4,657	-0.04%
2023/06/08	12	31.32	0	0.00	31.15	12	4,632	0.26%
2023/06/06	5	32.57	4	32.00	32.00	1	4,564	0.02%
2023/06/05	2	33.08	1	31.90	33.45	1	4,354	0.02%
2023/06/01	3	31.45	0	0.00	31.60	3	3,984	0.08%
2023/05/31	1	31.40	2	31.70	31.40	-1	3,966	-0.03%
2023/05/29	12	31.48	7	31.50	31.40	5	3,868	0.13%
2023/05/25	5	30.50	2	30.50	30.50	3	3,701	0.08%
2023/05/24	0	0.00	3	30.60	30.65	-3	3,684	-0.08%
2023/05/23	1	30.60	0	0.00	30.65	1	3,670	0.03%
2023/05/18	1	30.40	1	30.20	30.40	0	3,581	0.00%
2023/05/17	0	0.00	1	29.60	29.65	-1	3,442	-0.03%
2023/05/16	1	29.90	0	0.00	29.70	1	3,412	0.03%
2023/05/11	4	30.00	1	30.00	29.70	3	3,364	0.09%
2023/05/08	0	0.00	10	29.35	29.50	-10	3,230	-0.31%
2023/05/05	1	29.40	1	29.40	29.40	0	3,221	0.00%
2023/05/04	11	29.72	0	0.00	29.65	11	3,183	0.35%
2023/04/28	0	0.00	1	30.90	31.00	-1	3,047	-0.03%
2023/04/25	0	30.65	0.1	30.70	30.80	0	2,993	0.00%
2023/04/21	0	31.00	0	0.00	30.80	0	2,923	0.00%
2023/04/17	0	32.10	0	0.00	32.35	0	2,630	0.00%
2023/04/10	1	31.04	2	30.43	30.65	-1	2,219	-0.04%
2023/04/07	1	31.40	0	0.00	31.30	1	2,166	0.05%
2023/04/06	0	0.00	3	31.25	31.40	-3	2,130	-0.14%
2023/03/31	0	0.00	1	30.95	30.90	-1	2,069	-0.05%
2023/03/30	1	30.90	1	30.80	30.85	0	2,026	0.00%
2023/03/28	0	30.33	11	30.21	30.25	-11	1,916	-0.57%
2023/03/27	0	30.20	0	0.00	30.20	0	1,860	0.00%
2023/03/24	0	29.85	11	29.95	29.85	-11	1,797	-0.61%
2023/03/20	0	28.90	0	0.00	29.15	0	1,639	0.00%
2023/03/17	0	28.50	0	0.00	28.40	0	1,656	0.00%
2023/03/15	0	28.75	0	0.00	28.65	0	1,612	0.00%
2023/03/14	0.1	28.75	0	0.00	28.75	0.1	1,571	0.00%
2023/03/07	0.1	28.45	0	0.00	28.45	0.1	1,491	0.00%
2023/03/06	0	0.00	2.4	28.37	28.35	-2.4	1,459	-0.17%
2023/02/17	1	27.90	0	0.00	28.05	1	1,656	0.06%
2023/02/08	2	28.00	0	0.00	28.00	2	1,903	0.11%
2023/02/07	1	28.05	0	0.00	28.05	1	1,897	0.05%
2023/02/02	1	27.95	0	0.00	28.10	1	1,875	0.05%
2023/02/01	2	28.10	0	0.00	27.95	2	1,856	0.11%
2023/01/31	1	27.40	0	0.00	27.60	1	1,815	0.06%
2023/01/09	0.1	28.00	0	0.00	27.95	0.1	1,911	0.01%
2022/12/22	0	0.00	1	27.30	27.30	-1	2,303	-0.04%
2022/12/15	0	0.00	2	28.20	28.10	-2	3,731	-0.05%
2022/12/13	1	28.40	0	0.00	28.10	1	3,879	0.03%
2022/12/12	1	28.40	0	0.00	28.35	1	3,893	0.03%
2022/11/25	0	0.00	1	28.45	28.00	-1	4,605	-0.02%
2022/11/24	0	0.00	1	28.55	28.40	-1	4,640	-0.02%
2022/11/22	4	28.64	0	0.00	28.75	4	4,647	0.09%
2022/11/14	1	27.90	0	0.00	28.15	1	5,099	0.02%
2022/11/11	0	0.00	1	27.95	27.75	-1	5,232	-0.02%
2022/10/28	0.1	25.80	0	0.00	25.70	0.1	5,298	0.00%
2022/10/26	0.1	25.60	0	0.00	25.65	0.1	5,352	0.00%
2022/10/25	0	0.00	1	26.75	26.05	-1	5,343	-0.02%
2022/10/11	0.2	28.00	0	0.00	27.85	0.2	5,552	0.00%
2022/10/07	1	28.35	2	28.45	28.50	-1	5,567	-0.02%
2022/10/06	0	0.00	3	28.12	28.25	-3	5,636	-0.05%
2022/10/05	1	28.15	3	28.23	28.10	-2	5,670	-0.04%
2022/10/03	0	0.00	1	26.90	27.10	-1	5,647	-0.02%
2022/09/29	2	26.80	4	26.71	26.75	-2	5,829	-0.03%
2022/09/27	0	0.00	1	27.25	27.60	-1	5,759	-0.02%
2022/09/23	6	30.38	5	29.33	29.30	1	5,662	0.02%
2022/09/22	21	32.19	8	31.56	30.40	13	5,462	0.24%
2022/09/14	0	0.00	6	30.52	30.95	-6	4,716	-0.13%
2022/09/13	6	31.30	1	31.95	31.10	5	4,764	0.10%
2022/09/12	2	31.90	1	31.85	31.95	1	4,767	0.02%
2022/09/07	0	0.00	1	31.35	31.65	-1	4,920	-0.02%
2022/09/05	7	31.82	13	32.02	32.25	-6	5,576	-0.11%
2022/09/02	2	32.00	1	32.20	31.95	1	5,255	0.02%
2022/09/01	0	0.00	2	31.85	31.85	-2	5,214	-0.04%
2022/08/30	1	31.60	1	31.40	31.45	0	5,187	0.00%
2022/08/26	1	32.00	1	32.00	31.70	0	5,373	0.00%
2022/08/19	0	0.00	13	31.07	31.10	-13	5,150	-0.25%
2022/08/18	6	30.43	0	0.00	30.25	6	4,994	0.12%
2022/08/11	0	0.00	5	29.30	29.10	-5	4,919	-0.10%
2022/08/08	2	28.93	0	0.00	28.90	2	4,904	0.04%
2022/08/04	3	29.30	2	29.35	29.50	1	4,845	0.02%
2022/08/02	1	29.80	0	0.00	29.65	1	4,845	0.02%
2022/08/01	0	0.00	2	30.25	30.25	-2	4,897	-0.04%
2022/07/29	4	30.30	0	0.00	30.25	4	4,926	0.08%
2022/07/28	1	30.30	0	0.00	30.35	1	4,922	0.02%
2022/07/26	0	0.00	2	30.35	30.10	-2	4,931	-0.04%
2022/07/25	1	30.45	0	0.00	30.30	1	4,995	0.02%
2022/07/22	0	0.00	5	30.35	30.00	-5	4,991	-0.10%
2022/07/21	0	0.00	1	30.20	30.30	-1	5,032	-0.02%
2022/07/20	2	30.30	6	30.40	30.30	-4	5,057	-0.08%
2022/07/19	1	30.50	0	0.00	30.40	1	5,114	0.02%
2022/07/18	1	29.95	0	0.00	30.05	1	5,147	0.02%
2022/07/08	5	29.40	5	29.60	29.30	0	5,411	0.00%
2022/07/07	0	0.00	1	27.45	27.85	-1	5,260	-0.02%
2022/07/06	1	26.65	0	0.00	26.30	1	5,281	0.02%
2022/06/23	0	0.00	10	30.70	30.65	-10	6,109	-0.16%
2022/06/16	0	0.00	2	31.45	30.55	-2	6,429	-0.03%
2022/06/15	4	32.88	47	32.15	31.10	-43	6,541	-0.66%
2022/06/13	0	0.00	3	31.05	31.00	-3	5,796	-0.05%
2022/06/08	11	31.35	6	31.15	31.10	5	5,761	0.09%
2022/06/07	1	31.40	0	0.00	31.20	1	5,757	0.02%
2022/06/02	10	30.10	0	0.00	30.20	10	5,660	0.18%
2022/06/01	0	0.00	2	29.85	29.85	-2	5,665	-0.04%
2022/05/31	7	29.19	1	29.25	29.15	6	5,750	0.10%
2022/05/30	0	0.00	2	28.70	28.90	-2	5,781	-0.03%
2022/05/27	5	28.52	3	28.35	28.45	2	5,857	0.03%
2022/05/26	15	28.25	0	0.00	28.30	15	5,932	0.25%
2022/05/25	2	28.80	0	0.00	28.75	2	6,010	0.03%
2022/05/23	0	0.00	2	29.50	29.20	-2	6,233	-0.03%
2022/05/19	0	0.00	0	28.75	29.15	0	6,613	0.00%
2022/05/17	2	29.35	0	0.00	29.35	2	7,331	0.03%
2022/05/09	8	28.70	0	0.00	28.20	8	8,037	0.10%
2022/05/06	0	0.00	4	29.50	29.45	-4	8,404	-0.05%
2022/05/05	0	0.00	2	30.15	29.80	-2	8,969	-0.02%
2022/05/04	3	29.80	0	0.00	29.75	3	9,179	0.03%
2022/04/29	1	31.10	0	0.00	30.55	1	9,289	0.01%
2022/04/28	0	0.00	1	30.65	30.65	-1	9,246	-0.01%
2022/04/27	1	30.25	0	0.00	30.20	1	9,288	0.01%
2022/04/25	9	30.17	0	0.00	30.05	9	9,469	0.10%
2022/04/21	0	0.00	1	31.55	31.85	-1	9,446	-0.01%
2022/04/15	1	30.05	0	0.00	30.00	1	9,124	0.01%
2022/04/13	0	0.00	2	30.90	30.85	-2	9,138	-0.02%
2022/04/12	0	0.00	1	31.30	30.95	-1	9,159	-0.01%
2022/04/11	2	31.55	0	0.00	31.60	2	9,186	0.02%
2022/04/08	2	32.68	0	0.00	32.70	2	9,265	0.02%
2022/04/07	9	32.74	24	32.87	32.40	-15	9,523	-0.16%
2022/04/06	0	0.00	1.4	33.51	33.75	-1.4	9,491	-0.01%
2022/03/31	5	33.00	6.3	32.92	33.00	-1.3	10,327	-0.01%
2022/03/29	5	32.60	6	32.39	32.60	-1	10,126	-0.01%
2022/03/28	1	32.25	5	32.35	32.45	-4	10,036	-0.04%
2022/03/25	4	32.21	0	0.00	32.20	4	9,981	0.04%
2022/03/24	0	0.00	1	32.15	31.85	-1	9,841	-0.01%
2022/03/23	0	0.00	2	31.75	31.90	-2	9,949	-0.02%
2022/03/22	2	31.90	0	0.00	32.00	2	10,247	0.02%
2022/03/21	1	30.75	5	31.05	31.20	-4	10,407	-0.04%
2022/03/18	8	30.94	3	30.85	30.85	5	10,359	0.05%
2022/03/16	0	0.00	6	29.30	28.95	-6	10,389	-0.06%
2022/03/11	0	0.00	1	29.50	29.45	-1	10,706	-0.01%
2022/03/08	3	29.23	0	0.00	29.05	3	10,664	0.03%
2022/03/07	13	30.14	12	30.17	30.00	1	10,564	0.01%
2022/03/04	3	32.35	3	31.55	31.50	0	10,458	0.00%
2022/03/03	6	32.04	0	0.00	32.05	6	10,361	0.06%
2022/03/02	2	31.35	1	31.50	31.80	1	10,324	0.01%
2022/03/01	2	32.15	0	0.00	32.25	2	10,259	0.02%
2022/02/25	1	31.80	0	0.00	31.95	1	10,188	0.01%
2022/02/24	1	31.55	0	0.00	31.55	1	10,140	0.01%
2022/02/23	2	31.93	0	0.00	32.20	2	10,039	0.02%
2022/02/22	3	32.02	5	32.45	31.85	-2	10,012	-0.02%
2022/02/21	9	32.82	1	32.60	33.00	8	9,946	0.08%
2022/02/18	21	32.66	25.4	32.79	33.10	-4.4	10,211	-0.04%
2022/02/17	7	31.74	3	32.07	31.95	4	10,036	0.04%
2022/02/16	0	0.00	1	31.40	31.30	-1	9,751	-0.01%
2022/02/15	2	30.85	0	0.00	30.95	2	9,720	0.02%
2022/02/11	1	31.10	15	31.05	31.15	-14	9,663	-0.14%
2022/02/10	13	31.22	7	31.58	31.15	6	9,600	0.06%
2022/02/09	9	32.59	0	0.00	32.65	9	9,261	0.10%
2022/02/08	2	32.78	22	32.71	32.60	-20	9,108	-0.22%
2022/02/07	46	32.42	22	32.63	32.60	24	8,730	0.27%
2022/01/26	0	0.00	5	30.50	31.00	-5	8,149	-0.06%
2022/01/25	0	0.00	1	30.25	30.10	-1	7,974	-0.01%
2022/01/24	2	30.45	0	0.00	30.45	2	7,858	0.03%
2022/01/21	6	30.44	1	30.50	30.45	5	7,872	0.06%
2022/01/20	1	31.00	1	30.75	30.80	0	7,963	0.00%
2022/01/19	10	30.15	10	30.30	30.55	0	8,241	0.00%
2022/01/18	20	30.30	27.1	30.28	29.95	-7.1	8,136	-0.09%
2022/01/17	20.1	30.10	13	30.35	30.20	7.1	7,981	0.09%
2022/01/14	0	0.00	9	28.80	28.80	-9	7,850	-0.11%
2022/01/13	0	0.00	1	29.55	29.50	-1	7,834	-0.01%
2022/01/12	0	0.00	1	29.30	29.40	-1	7,811	-0.01%
2022/01/06	4	30.80	2	30.90	31.40	2	7,594	0.03%
2022/01/03	13	32.33	13	32.32	32.10	0	7,389	0.00%
2021/12/30	9	32.55	12	32.56	32.30	-3	7,195	-0.04%
2021/12/29	1	31.30	5	31.05	31.85	-4	6,836	-0.06%
2021/12/28	9	31.82	4	31.54	31.20	5	6,683	0.07%
2021/12/27	32	30.82	29	30.85	31.50	3	6,090	0.05%
2021/12/23	0	29.80	0	0.00	29.75	0	5,555	0.00%
2021/12/20	0	0.00	10	30.15	30.10	-10	5,459	-0.18%
2021/12/17	30	30.10	20	29.97	29.95	10	5,372	0.19%
2021/12/16	141	30.43	175	30.59	30.60	-34	5,231	-0.65%	大買/大賣/
2021/12/15	64	29.73	35	30.10	30.30	29	4,845	0.60%
2021/12/14	0	0.00	20	29.15	28.50	-20	4,519	-0.44%
2021/12/09	0	0.00	1	29.30	29.50	-1	4,100	-0.02%
2021/12/03	0	0.00	1	27.65	27.70	-1	3,702	-0.03%
2021/11/29	1	26.35	0	0.00	27.05	1	3,714	0.03%
2021/11/24	1	27.50	0	0.00	27.85	1	3,661	0.03%
2021/11/23	0	0.00	30	27.50	27.65	-30	3,677	-0.82%
2021/11/22	20	28.65	0	0.00	28.25	20	3,665	0.55%
2021/11/19	2	28.30	10	28.38	28.20	-8	3,632	-0.22%
2021/11/18	1	29.20	0	0.00	28.85	1	3,548	0.03%
2021/11/17	20	29.60	13	29.95	30.00	7	3,389	0.21%
2021/11/10	0	0.00	1	28.00	27.90	-1	2,619	-0.04%
2021/11/04	0	0.00	1	28.05	27.85	-1	2,645	-0.04%
2021/11/02	0	0.00	20	27.30	27.25	-20	2,696	-0.74%
2021/11/01	10	27.50	0	0.00	27.90	10	2,702	0.37%
2021/10/29	2	27.58	0	0.00	27.40	2	2,719	0.07%
2021/10/28	0	0.00	1	27.85	28.10	-1	2,735	-0.04%
2021/10/27	11	28.56	3	28.05	28.65	8	2,639	0.30%
2021/10/05	0	0.00	13	25.85	25.75	-13	3,701	-0.35%
2021/10/04	0	0.00	30	25.95	25.35	-30	3,833	-0.78%
2021/10/01	1	25.95	0	0.00	26.00	1	3,847	0.03%
2021/09/27	1	26.25	0	0.00	26.20	1	3,969	0.03%
2021/09/22	1	25.65	0	0.00	25.50	1	4,368	0.02%
2021/09/14	2	25.55	0	0.00	25.65	2	4,769	0.04%
2021/09/13	0	0.00	2	25.55	25.55	-2	4,779	-0.04%
2021/09/09	1	25.35	0	0.00	25.25	1	4,840	0.02%
2021/09/07	1	25.85	0	0.00	25.25	1	4,839	0.02%
2021/08/27	0	0.00	1	26.30	26.30	-1	4,888	-0.02%
2021/08/25	1	26.35	0	0.00	26.30	1	4,845	0.02%
2021/08/24	1	26.00	0	0.00	25.90	1	4,841	0.02%
2021/08/13	0	0.00	1	27.05	26.80	-1	4,820	-0.02%
2021/08/04	1	30.60	4	31.00	30.55	-3	4,982	-0.06%
2021/08/03	2	32.80	0	0.00	32.85	2	4,997	0.04%
2021/08/02	2	32.70	0	0.00	32.75	2	4,961	0.04%
2021/07/29	0	0.00	2	33.50	33.65	-2	4,945	-0.04%
2021/07/28	2	33.60	1	33.30	33.60	1	4,943	0.02%
2021/07/23	0	0.00	2	35.05	34.60	-2	5,000	-0.04%
2021/07/22	0	0.00	1	33.40	33.70	-1	4,766	-0.02%
2021/07/20	0.1	33.00	0	0.00	33.10	0.1	4,720	0.00%
2021/07/16	1	34.30	0	0.00	34.30	1	4,840	0.02%
2021/07/14	0	0.00	1	34.30	34.30	-1	4,878	-0.02%
2021/07/12	35	34.36	0	0.00	34.35	35	5,099	0.69%
2021/07/01	0	0.00	3	33.57	33.25	-3	6,693	-0.04%
2021/06/29	1	32.25	0.2	32.45	32.50	0.8	6,427	0.01%
2021/06/28	15	32.25	1	32.95	33.20	14	6,428	0.22%
2021/06/23	0	0.00	1	30.85	30.90	-1	6,476	-0.02%
2021/06/15	10	30.75	0	0.00	30.85	10	7,156	0.14%
2021/05/31	0	0.00	1	29.90	30.05	-1	8,111	-0.01%
2021/05/21	2	28.63	0	0.00	28.75	2	8,767	0.02%
2021/05/12	0	0.00	8	28.80	28.15	-8	8,810	-0.09%
2021/05/11	1	30.70	2	31.00	30.70	-1	8,661	-0.01%
2021/05/07	2	32.55	0	0.00	32.80	2	8,598	0.02%
2021/05/05	0.3	31.50	0	0.00	31.50	0.3	8,546	0.00%
2021/05/03	1	33.25	2.1	33.36	33.10	-1.1	8,504	-0.01%
2021/04/29	0.5	34.63	2	34.55	34.55	-1.5	8,434	-0.02%
2021/04/28	0	0.00	7	35.03	34.90	-7	8,421	-0.08%
2021/04/27	0	0.00	1	34.70	34.70	-1	8,426	-0.01%
2021/04/22	4	34.98	7	34.80	34.35	-3	8,508	-0.04%
2021/04/21	11	35.19	1	35.15	35.15	10	8,401	0.12%
2021/04/20	3	35.32	0	0.00	35.50	3	8,360	0.04%
2021/04/19	43	35.91	8	35.93	35.80	35	8,381	0.42%
2021/04/16	1	35.70	3	36.55	36.40	-2	8,271	-0.02%
2021/04/15	6	35.94	0	0.00	35.50	6	8,043	0.07%
2021/04/14	3	34.82	10	34.07	34.95	-7	7,935	-0.09%
2021/04/13	11	35.71	11	35.64	35.35	0	8,112	0.00%
2021/04/12	27	36.37	17	36.62	36.30	10	8,481	0.12%
2021/04/09	24.5	35.46	17	35.02	35.75	7.5	8,026	0.09%
2021/04/08	6	34.90	6	34.83	34.75	0	7,714	0.00%
2021/04/07	1	33.00	53	33.34	33.50	-52	7,415	-0.70%
2021/04/01	0	0.00	2	32.45	32.50	-2	7,490	-0.03%
2021/03/31	3	32.00	0	0.00	32.15	3	7,466	0.04%
2021/03/30	5	32.17	0	0.00	32.15	5	7,427	0.07%
2021/03/26	0	0.00	35	32.65	32.55	-35	7,299	-0.48%
2021/03/24	0	0.00	11	32.82	32.90	-11	7,130	-0.15%
2021/03/23	3	32.75	0	0.00	32.50	3	7,143	0.04%
2021/03/22	5	33.49	1	33.00	33.10	4	7,072	0.06%
2021/03/19	0	0.00	11	32.95	33.10	-11	6,919	-0.16%
2021/03/18	3	32.33	1	32.25	32.30	2	6,776	0.03%
2021/03/17	0	0.00	2	31.85	31.75	-2	6,814	-0.03%
2021/03/15	0	0.00	20	31.65	31.55	-20	6,885	-0.29%
2021/03/12	0	0.00	2	31.70	31.85	-2	6,983	-0.03%
2021/03/11	3	32.08	0	0.00	32.00	3	7,013	0.04%
2021/03/10	11	31.74	8.4	31.68	31.50	2.6	6,863	0.04%
2021/03/09	1	30.45	0	0.00	31.15	1	6,879	0.01%
2021/03/08	14	31.33	13	31.74	30.95	1	6,870	0.01%
2021/03/05	3	31.30	1	31.15	31.20	2	6,740	0.03%
2021/03/03	1	30.75	6	30.92	30.90	-5	6,724	-0.07%
2021/03/02	17	31.47	2	31.50	30.80	15	6,706	0.22%
2021/02/26	0	0.00	1	31.15	31.00	-1	6,577	-0.02%
2021/02/25	1	30.75	0	0.00	30.60	1	6,565	0.02%
2021/02/23	2	31.25	1	31.10	31.00	1	6,618	0.02%
2021/02/22	1	30.70	4.3	30.78	30.75	-3.3	6,583	-0.05%
2021/02/18	0	0.00	5	29.20	29.40	-5	6,968	-0.07%
2021/02/05	0	0.00	0.4	28.30	28.05	-0.4	7,608	-0.01%
2021/01/29	3	28.05	0	0.00	28.15	3	8,357	0.04%
2021/01/28	5	28.05	0	0.00	27.75	5	8,507	0.06%
2021/01/27	10	28.00	1	28.00	28.00	9	8,800	0.10%
2021/01/22	5	27.85	0	0.00	28.05	5	10,897	0.05%
2021/01/21	0.2	28.00	0	0.00	27.90	0.2	10,893	0.00%
2021/01/18	3	29.00	2	28.70	28.95	1	10,850	0.01%
2021/01/15	2	29.90	0	0.00	29.05	2	10,821	0.02%
2021/01/07	10	30.25	0	0.00	30.25	10	10,648	0.09%
2021/01/06	11.5	31.65	26	31.72	30.55	-14.5	10,586	-0.14%
2021/01/05	32	32.42	12	31.89	32.50	20	10,188	0.20%
2021/01/04	5	30.70	0	0.00	30.70	5	9,599	0.05%
2020/12/31	5	30.45	0	0.00	30.45	5	9,604	0.05%
2020/12/29	0	0.00	8	30.65	30.85	-8	9,462	-0.08%
2020/12/21	0	0.00	1	29.65	29.45	-1	9,079	-0.01%
2020/12/18	5	29.55	0	0.00	29.65	5	9,089	0.06%
2020/12/17	0	0.00	1	29.25	29.40	-1	9,124	-0.01%
2020/12/16	1	29.05	0	0.00	28.95	1	9,109	0.01%
2020/12/15	3	29.05	0	0.00	28.70	3	9,413	0.03%
2020/12/11	8	29.13	0	0.00	29.25	8	9,501	0.08%
2020/12/10	3	30.10	2	30.10	30.10	1	9,310	0.01%
2020/12/09	0	0.00	2	30.40	30.55	-2	9,190	-0.02%
2020/12/08	0	0.00	10	30.55	30.50	-10	9,173	-0.11%
2020/12/07	5	30.50	5	30.85	30.60	0	9,050	0.00%
2020/12/04	14	30.52	4	30.50	30.50	10	9,006	0.11%
2020/12/03	5	30.67	0	0.00	30.35	5	8,973	0.06%
2020/12/01	1	30.05	0	0.00	30.40	1	8,891	0.01%
2020/11/30	0	0.00	10	30.20	30.20	-10	8,914	-0.11%
2020/11/25	0	0.00	4	29.70	29.90	-4	9,000	-0.04%
2020/11/24	1	30.00	0	0.00	29.80	1	8,959	0.01%
2020/11/23	0	0.00	1	30.15	30.20	-1	8,953	-0.01%
2020/11/18	10	30.95	0	0.00	30.50	10	9,001	0.11%
2020/11/17	1	30.85	0	0.00	30.65	1	9,020	0.01%
2020/11/16	0	0.00	1	30.65	30.85	-1	9,131	-0.01%
2020/11/13	2	30.00	11	29.99	30.25	-9	8,925	-0.10%
2020/11/10	2	29.13	0	0.00	29.05	2	8,443	0.02%
2020/11/06	0	0.00	2	29.30	29.00	-2	8,475	-0.02%
2020/11/05	5	28.40	3	28.70	28.50	2	8,567	0.02%
2020/11/04	12.4	28.94	12	28.86	28.85	0.4	8,474	0.00%
2020/11/03	34	30.26	24	29.90	29.20	10	8,350	0.12%
2020/11/02	3	30.28	10	30.24	30.50	-7	7,719	-0.09%
2020/10/30	5	28.25	8	27.86	27.75	-3	6,659	-0.05%
2020/10/28	6	27.92	4	27.75	27.55	2	6,670	0.03%
2020/10/27	0	0.00	1	27.80	27.80	-1	6,553	-0.02%
2020/10/26	15	27.63	9	27.74	27.50	6	6,536	0.09%
2020/10/16	5	26.70	0	0.00	26.75	5	6,554	0.08%
2020/10/08	10	27.05	0	0.00	27.05	10	6,641	0.15%
2020/10/07	0	0.00	11	26.25	26.15	-11	6,555	-0.17%
2020/10/06	1	26.05	0	0.00	26.00	1	6,579	0.02%
2020/10/05	0	0.00	1	25.85	25.70	-1	6,608	-0.02%
2020/09/29	5	25.70	0	0.00	25.45	5	6,745	0.07%
2020/09/28	11	25.43	0	0.00	25.65	11	6,822	0.16%
2020/09/24	15	26.10	0	0.00	25.60	15	6,962	0.22%
2020/09/22	1	26.90	0	0.00	26.80	1	6,990	0.01%
2020/09/18	1	27.55	0	0.00	27.55	1	7,041	0.01%
2020/09/16	3	28.05	1	27.85	27.85	2	6,659	0.03%
2020/09/15	0	0.00	1	27.20	27.00	-1	6,526	-0.02%
2020/09/11	1	26.65	4	26.60	26.55	-3	6,766	-0.04%
2020/09/08	1	27.20	1	27.30	27.30	0	6,638	0.00%
2020/09/07	4	27.50	0	0.00	26.80	4	6,593	0.06%
2020/09/04	5	26.95	0	0.00	27.20	5	6,566	0.08%
2020/09/02	0	0.00	1	28.15	28.20	-1	6,405	-0.02%
2020/09/01	0	0.00	1	28.10	27.90	-1	6,316	-0.02%
2020/08/31	0	0.00	4	27.80	27.75	-4	6,232	-0.06%
2020/08/27	6	27.81	0	0.00	27.30	6	6,148	0.10%
2020/08/25	1	27.95	0	0.00	27.60	1	5,980	0.02%
2020/08/24	3	27.88	0	0.00	28.15	3	5,854	0.05%
2020/08/21	8	27.79	5	28.00	27.85	3	5,652	0.05%
2020/08/20	12	26.94	7	26.94	26.65	5	5,236	0.10%
2020/08/19	5	27.20	1	27.40	27.30	4	4,917	0.08%
2020/08/18	0	0.00	1	27.25	27.20	-1	4,736	-0.02%
2020/08/13	8	27.19	7	27.10	27.10	1	4,536	0.02%
2020/08/12	1	26.40	2	26.75	27.65	-1	4,356	-0.02%
2020/08/11	8	26.61	4	27.25	26.75	4	4,191	0.10%
2020/08/10	6	26.53	0	0.00	26.45	6	3,949	0.15%
2020/08/07	0	0.00	5	26.38	26.50	-5	3,920	-0.13%
2020/08/06	3	25.82	1	25.95	25.90	2	3,811	0.05%
2020/08/04	6	25.15	6	25.20	25.15	0	3,478	0.00%
2020/07/21	0	0.00	1	24.90	25.00	-1	3,404	-0.03%
2020/07/20	4	24.65	3	24.85	24.65	1	3,384	0.03%
2020/07/16	0	0.00	3	24.23	24.35	-3	3,282	-0.09%
2020/07/10	1	24.60	0	0.00	24.60	1	3,289	0.03%
2020/07/09	2	25.35	12	25.00	24.90	-10	3,389	-0.29%
2020/07/08	1	24.70	0	0.00	24.80	1	3,345	0.03%
2020/07/07	2	24.90	2	24.35	24.40	0	3,289	0.00%
2020/07/06	2	24.90	17	25.10	25.15	-15	3,215	-0.47%
2020/07/01	15	24.36	0	0.00	24.30	15	3,012	0.50%
2020/06/30	2	24.10	0	0.00	24.10	2	2,913	0.07%
2020/06/29	0	0.00	3	22.30	22.70	-3	2,777	-0.11%
2020/06/22	2	22.80	0	0.00	22.45	2	2,797	0.07%
2020/06/18	1	22.35	0	0.00	22.20	1	2,710	0.04%
2020/06/05	0	0.00	5	22.45	22.50	-5	2,868	-0.18%
2020/06/03	0	0.00	2	21.95	22.00	-2	2,871	-0.07%
2020/05/14	5	22.05	0	0.00	21.65	5	2,942	0.17%
2020/05/05	1	20.85	0	0.00	20.85	1	2,714	0.04%
2020/05/04	1	21.10	0	0.00	21.05	1	2,673	0.04%
2020/04/30	2	20.75	0	0.00	20.80	2	2,632	0.08%
2020/04/15	0	0.00	3	20.08	20.05	-3	2,762	-0.11%
2020/04/14	0	0.00	1	20.30	20.50	-1	2,747	-0.04%
2020/04/07	1	19.45	0	0.00	19.45	1	2,639	0.04%
2020/04/06	0	0.00	3	19.38	19.50	-3	2,639	-0.11%
2020/03/31	3	18.83	0	0.00	18.95	3	2,712	0.11%
2020/03/26	2	18.15	0	0.00	18.25	2	2,705	0.07%
2020/03/13	0	0.00	1	19.75	19.95	-1	2,805	-0.04%
2020/03/06	4	23.45	0	0.00	23.35	4	2,563	0.16%
2020/02/18	5	23.09	0	0.00	23.20	5	2,569	0.19%
2020/02/13	1	23.40	0	0.00	23.15	1	2,572	0.04%
2020/02/12	0	0.00	2	22.55	22.60	-2	2,548	-0.08%
2020/02/10	2	22.30	0	0.00	22.35	2	2,539	0.08%
2020/02/06	1	22.75	0	0.00	23.30	1	2,554	0.04%
2020/01/30	0	0.00	10	23.95	23.55	-10	2,653	-0.38%
2020/01/17	10	25.65	0	0.00	25.65	10	2,651	0.38%
2020/01/15	0	0.00	1	25.25	25.10	-1	2,593	-0.04%
2020/01/13	1	25.00	0	0.00	25.20	1	2,573	0.04%
2020/01/08	0	0.00	1	24.10	24.05	-1	2,545	-0.04%
2020/01/06	3	25.05	0	0.00	25.10	3	2,682	0.11%
2019/12/31	2	25.90	0	0.00	25.80	2	2,651	0.08%
2019/12/19	0	0.00	3	25.75	25.75	-3	2,690	-0.11%
2019/12/17	1	26.05	0	0.00	26.00	1	2,712	0.04%
2019/12/13	0	0.00	2	24.63	24.45	-2	2,543	-0.08%
2019/12/11	2	24.88	0	0.00	24.85	2	2,554	0.08%
2019/12/10	2	24.90	0	0.00	25.00	2	2,573	0.08%
2019/12/09	1	25.10	0	0.00	25.10	1	2,594	0.04%
2019/10/28	0	0.00	1	24.70	24.70	-1	4,713	-0.02%
2019/10/21	2	25.05	0	0.00	25.50	2	5,190	0.04%
2019/10/18	0	0.00	2	25.50	25.30	-2	5,302	-0.04%
2019/10/16	0	0.00	2	25.15	25.15	-2	5,375	-0.04%
2019/10/15	1	24.80	0	0.00	24.70	1	5,431	0.02%
2019/10/14	0	0.00	6	24.63	24.95	-6	5,453	-0.11%
2019/10/08	0	0.00	0.1	25.80	25.80	-0.1	5,413	0.00%
2019/10/04	4	26.29	0	0.00	26.15	4	5,900	0.07%
2019/09/25	0	0.00	2	26.35	26.40	-2	5,800	-0.03%
2019/09/20	0	0.00	2	26.55	26.55	-2	5,942	-0.03%
2019/09/17	1	26.70	0	0.00	26.70	1	6,068	0.02%
2019/09/16	0	0.00	10	26.75	26.55	-10	6,108	-0.16%
2019/09/11	0	0.00	2	27.10	27.20	-2	6,057	-0.03%
2019/09/10	1	27.30	1	27.50	27.25	0	6,013	0.00%
2019/09/09	0	0.00	3	27.60	27.70	-3	5,964	-0.05%
2019/09/06	0	0.00	2	28.30	28.15	-2	5,927	-0.03%
2019/09/05	3	28.60	10	28.60	28.55	-7	5,869	-0.12%
2019/09/03	0	0.00	5	28.60	28.55	-5	5,846	-0.09%
2019/08/28	11	28.39	0	0.00	27.60	11	5,675	0.19%
2019/08/22	4	28.30	0	0.00	28.45	4	5,445	0.07%
2019/08/20	1	28.60	0	0.00	28.30	1	5,293	0.02%
2019/08/19	2	28.85	2	29.00	28.85	0	5,210	0.00%
2019/08/15	0	0.00	2	28.60	28.75	-2	5,126	-0.04%
2019/08/14	4	28.70	1	28.90	28.95	3	5,035	0.06%
2019/08/08	3	28.45	0	0.00	28.45	3	4,616	0.06%
2019/08/07	11	28.34	25	28.14	28.05	-14	4,537	-0.31%
2019/08/06	1	27.80	6	27.43	28.30	-5	4,373	-0.11%
2019/08/05	0	0.00	1	27.70	27.40	-1	4,279	-0.02%
2019/07/30	0	0.00	1	26.40	26.45	-1	4,274	-0.02%
2019/07/29	5	27.55	0	0.00	27.20	5	4,277	0.12%
2019/07/26	0	0.00	10	27.25	27.40	-10	4,281	-0.23%
2019/07/25	2	27.78	0	0.00	27.60	2	4,335	0.05%
2019/07/24	10	27.11	3	26.80	27.20	7	4,229	0.17%
2019/07/12	20	25.80	20	26.00	26.00	0	4,254	0.00%
2019/07/11	51	25.58	50	25.70	25.70	1	4,226	0.02%
2019/07/10	108	26.11	108	25.68	25.60	0	4,243	0.00%	大買/大賣/
2019/07/04	0	0.00	1	25.50	25.25	-1	3,977	-0.03%
2019/07/02	0	0.00	1	25.55	25.70	-1	4,028	-0.02%
2019/06/27	0	0.00	2	26.18	25.25	-2	4,034	-0.05%
2019/06/26	0	0.00	1	25.80	25.70	-1	3,911	-0.03%
2019/06/25	0	0.00	5	25.37	25.35	-5	3,926	-0.13%
2019/06/24	0	0.00	2	25.30	25.30	-2	3,877	-0.05%
2019/06/21	0	0.00	1	24.70	24.50	-1	3,881	-0.03%
2019/05/23	3	24.03	0	0.00	23.30	3	5,218	0.06%
2019/05/20	1	23.85	2	24.70	24.75	-1	5,249	-0.02%
2019/05/17	0	0.00	1	24.60	24.25	-1	5,221	-0.02%
2019/05/15	1	25.10	5	25.17	25.05	-4	5,164	-0.08%
2019/05/14	5	24.16	0	0.00	24.80	5	5,107	0.10%
2019/05/10	1	24.00	0	0.00	24.10	1	5,034	0.02%
2019/05/09	4	24.59	0	0.00	24.20	4	4,995	0.08%
2019/05/06	1	25.60	0	0.00	25.10	1	4,785	0.02%
2019/05/03	0	0.00	1	26.30	26.40	-1	4,701	-0.02%
2019/05/02	0	0.00	3	26.13	26.25	-3	4,671	-0.06%
2019/04/30	0	0.00	4	25.79	26.00	-4	4,622	-0.09%
2019/04/25	85	25.21	84	25.69	25.15	1	4,519	0.02%
2019/04/22	1	24.95	5	24.94	25.10	-4	4,548	-0.09%
2019/04/18	1	24.00	0	0.00	23.90	1	4,501	0.02%
2019/04/15	1	24.35	17	24.31	24.65	-16	4,989	-0.32%
2019/04/12	1	23.60	0	0.00	23.60	1	4,914	0.02%
2019/04/11	0	0.00	2	23.70	23.70	-2	4,911	-0.04%
2019/04/10	0	0.00	2	24.15	24.10	-2	4,887	-0.04%
2019/04/03	1	23.35	0	0.00	23.50	1	4,805	0.02%
2019/04/02	17	23.38	5	23.40	23.40	12	4,795	0.25%
2019/04/01	0	0.00	3	23.50	23.45	-3	4,776	-0.06%
2019/03/29	0	0.00	4	23.03	23.00	-4	4,726	-0.08%
2019/03/28	6	22.89	5	23.03	22.90	1	4,701	0.02%
2019/03/26	2	23.60	0	0.00	23.40	2	4,622	0.04%
2019/03/25	15	23.91	0	0.00	23.75	15	4,553	0.33%
2019/03/22	17	25.44	1	25.05	24.85	16	4,557	0.35%
2019/03/21	0	0.00	12	26.86	26.10	-12	4,316	-0.28%
2019/03/20	1	25.70	0	0.00	26.05	1	4,214	0.02%
2019/03/18	0	0.00	2	26.18	26.50	-2	4,208	-0.05%
2019/03/11	2	24.98	0	0.00	24.80	2	3,997	0.05%
2019/03/07	2	25.25	0	0.00	25.10	2	4,007	0.05%
2019/03/06	1	25.25	2	25.18	25.70	-1	3,941	-0.03%
2019/03/04	0	0.00	1	25.10	25.00	-1	3,847	-0.03%
2019/02/27	1	24.00	0	0.00	24.55	1	3,807	0.03%
2019/02/25	2	25.10	1	24.95	24.95	1	3,835	0.03%
2019/02/19	1	24.65	0	0.00	24.70	1	3,789	0.03%
2019/02/13	0	0.00	1	24.95	24.95	-1	3,803	-0.03%
2019/02/11	1	24.90	0	0.00	24.90	1	3,795	0.03%
2019/01/29	0	0.00	1	24.50	24.45	-1	3,774	-0.03%
2019/01/28	1	25.15	0	0.00	24.90	1	3,750	0.03%
2019/01/25	2	24.70	0	0.00	24.65	2	3,756	0.05%
2019/01/24	0	0.00	2	24.70	24.65	-2	3,746	-0.05%
2019/01/23	1	24.85	2	24.85	24.80	-1	3,737	-0.03%
2019/01/22	3	25.48	1	25.05	25.05	2	3,719	0.05%
2019/01/21	2	25.20	0	0.00	25.35	2	3,653	0.05%
2019/01/18	1	25.25	0	0.00	25.30	1	3,642	0.03%
2019/01/17	2	25.15	0	0.00	25.30	2	3,618	0.06%
2019/01/16	1	25.70	10	25.68	26.10	-9	3,458	-0.26%
2019/01/15	7	25.09	10	25.09	25.05	-3	3,279	-0.09%
2019/01/14	13	24.92	3	24.80	24.85	10	3,222	0.31%
2019/01/10	0.1	25.65	2	25.68	25.75	-1.9	3,087	-0.06%
2019/01/09	5	25.51	0	0.00	25.50	5	3,015	0.17%
2019/01/08	11	24.85	7	24.80	25.45	4	2,864	0.14%
2019/01/07	0	0.00	8	24.13	24.50	-8	2,643	-0.30%
2019/01/04	3	22.20	0	0.00	22.70	3	2,411	0.12%
2019/01/02	0	0.00	1	23.45	23.00	-1	2,447	-0.04%
2018/12/28	0	0.00	2	22.95	22.95	-2	2,429	-0.08%
2018/12/27	3	23.15	4	23.23	22.90	-1	2,451	-0.04%
2018/12/26	1	22.70	0	0.00	22.25	1	2,410	0.04%
2018/12/25	1	22.95	0	0.00	22.65	1	2,408	0.04%
2018/12/24	3	22.98	1	23.10	23.05	2	2,406	0.08%
2018/12/22	2	22.35	0	0.00	22.55	2	2,398	0.08%
2018/12/19	0	0.00	2	22.75	22.70	-2	2,485	-0.08%
2018/12/17	2	23.45	1	23.45	23.00	1	2,441	0.04%
2018/12/12	0	0.00	3	23.02	23.00	-3	2,257	-0.13%
2018/12/11	1	23.05	3	22.90	22.80	-2	2,201	-0.09%
2018/12/10	2	21.55	0	0.00	21.55	2	2,095	0.10%
2018/12/07	0	0.00	1	22.05	22.15	-1	2,086	-0.05%
2018/12/06	1	21.30	0	0.00	21.30	1	2,067	0.05%
2018/12/05	1	21.85	6	22.03	22.25	-5	2,033	-0.25%
2018/12/04	5	22.53	3	22.85	22.45	2	2,034	0.10%
2018/11/29	0	0.00	3	21.87	21.45	-3	1,929	-0.16%
2018/11/27	2	20.90	0	0.00	20.95	2	1,876	0.11%
2018/11/26	2	20.45	0	0.00	20.80	2	1,855	0.11%
2018/11/22	0	0.00	1	21.50	20.80	-1	1,808	-0.06%
2018/11/21	1	20.90	2	20.98	21.00	-1	1,804	-0.06%
2018/11/19	0	0.00	1	20.45	20.45	-1	1,782	-0.06%
2018/11/15	1	20.00	0	0.00	19.90	1	1,753	0.06%
2018/11/07	0	0.00	1	19.45	19.45	-1	1,896	-0.05%
2018/11/06	0	0.00	2	19.18	19.05	-2	2,062	-0.10%
2018/11/02	2	19.00	0	0.00	18.95	2	2,120	0.09%
2018/10/31	0	0.00	1	18.30	18.30	-1	2,151	-0.05%
2018/10/30	0	0.00	2	17.55	17.80	-2	2,173	-0.09%
2018/10/26	1	17.65	0	0.00	17.35	1	2,456	0.04%
2018/10/25	1	17.40	0	0.00	17.15	1	2,460	0.04%
2018/10/24	0	0.00	1	18.80	18.40	-1	2,454	-0.04%
2018/10/23	1	18.45	0	0.00	18.45	1	2,473	0.04%
2018/10/16	1	18.55	1	18.70	18.60	0	2,626	0.00%
2018/10/11	2	18.03	0	0.00	18.00	2	3,116	0.06%
2018/10/09	1	20.20	0	0.00	20.00	1	3,134	0.03%
2018/10/04	1	21.65	0	0.00	21.50	1	3,714	0.03%
2018/09/28	0	0.00	2	23.35	23.30	-2	3,882	-0.05%
2018/09/27	1	22.80	2	22.90	22.90	-1	3,888	-0.03%
2018/09/20	0	0.00	3	21.95	21.80	-3	4,396	-0.07%
2018/09/14	0	0.00	1	21.75	22.15	-1	4,472	-0.02%
2018/09/10	1	21.85	1	21.70	20.90	0	4,725	0.00%
2018/09/07	2	21.90	0	0.00	21.60	2	4,720	0.04%
2018/09/05	0	0.00	11	22.69	22.70	-11	4,783	-0.23%
2018/08/31	1	22.85	1	22.75	22.85	0	5,015	0.00%
2018/08/28	3	23.15	0	0.00	22.95	3	5,366	0.06%
2018/08/27	1	23.00	8	22.92	23.00	-7	5,638	-0.12%
2018/08/20	0	0.00	1	21.45	21.60	-1	5,914	-0.02%
2018/08/15	4	22.48	0	0.00	22.20	4	5,832	0.07%
2018/08/14	1	23.10	0	0.00	23.05	1	5,802	0.02%
2018/08/13	5	23.94	0	0.00	23.60	5	5,750	0.09%
2018/08/10	16	26.24	0	0.00	26.15	16	5,663	0.28%
2018/08/09	1	26.05	0	0.00	26.05	1	5,778	0.02%
2018/08/08	0	0.00	11	26.70	26.55	-11	5,753	-0.19%
2018/08/03	18	27.53	3	27.48	27.35	15	5,726	0.26%
2018/07/30	1	27.05	0	0.00	26.90	1	5,434	0.02%
2018/07/27	1	26.85	3	27.18	27.25	-2	5,423	-0.04%
2018/07/26	2	26.60	0	0.00	26.55	2	5,382	0.04%
2018/07/25	1	26.65	0	0.00	26.60	1	5,360	0.02%
2018/07/23	2	26.55	0	0.00	26.55	2	5,329	0.04%
2018/07/19	1	27.40	0	0.00	27.45	1	5,251	0.02%
2018/07/18	1	28.15	6	28.48	27.90	-5	5,190	-0.10%
2018/07/17	0	0.00	1	27.50	27.50	-1	4,869	-0.02%
2018/07/13	1	28.70	5	28.60	28.45	-4	4,685	-0.09%
2018/07/11	1	28.15	3	27.95	27.50	-2	4,306	-0.05%
2018/07/10	0	0.00	2	27.90	27.90	-2	4,296	-0.05%
2018/07/06	3	27.08	0	0.00	27.05	3	4,281	0.07%
2018/07/05	5	27.30	1	27.05	27.00	4	4,321	0.09%
2018/07/04	2	28.40	5	28.17	27.90	-3	4,324	-0.07%
2018/07/02	1	27.20	1	26.95	26.85	0	4,016	0.00%
2018/06/29	2	27.20	2	27.65	27.25	0	3,991	0.00%
2018/06/27	2	26.10	0	0.00	26.10	2	3,951	0.05%
2018/06/26	1	26.00	0	0.00	26.20	1	3,973	0.03%
2018/06/22	2	27.30	20	27.28	27.15	-18	4,015	-0.45%
2018/06/21	2	28.00	6	27.88	27.95	-4	3,998	-0.10%
2018/06/13	0	0.00	0	27.60	27.60	0	4,174	0.00%
2018/06/12	5	28.10	6	28.15	27.85	-1	4,166	-0.02%
2018/06/11	0	0.00	1	27.40	27.40	-1	4,093	-0.02%
2018/06/08	0	0.00	20	27.90	27.70	-20	4,127	-0.48%
2018/06/07	1	28.00	1	28.15	27.65	0	4,144	0.00%
2018/06/06	5	27.20	0	0.00	27.35	5	4,114	0.12%
2018/06/04	125	28.38	5	28.05	28.05	120	4,582	2.62%	大買/鉅額交易
2018/06/01	12	26.81	6	27.35	27.35	6	4,392	0.14%
2018/05/31	5	26.40	5	26.70	26.50	0	4,412	0.00%
2018/05/30	0	0.00	2	25.90	25.90	-2	4,538	-0.04%
2018/05/29	0	0.00	2	26.30	26.25	-2	4,596	-0.04%
2018/05/28	4	26.04	4	26.25	26.05	0	4,630	0.00%
2018/05/25	1	25.50	0	0.00	25.35	1	4,770	0.02%
2018/05/24	3	25.35	0	0.00	25.35	3	4,822	0.06%
2018/05/21	0	0.00	10	25.60	25.70	-10	5,034	-0.20%
2018/05/18	4	25.65	2	25.53	25.40	2	5,176	0.04%
2018/05/17	3	25.17	4	25.49	26.10	-1	5,161	-0.02%
2018/05/16	10	23.80	1	24.40	24.50	9	5,055	0.18%
2018/05/15	1	24.25	12	24.29	24.25	-11	5,119	-0.21%
2018/05/14	11	23.93	0	0.00	24.00	11	5,303	0.21%
2018/05/11	0	0.00	10	24.25	24.10	-10	5,357	-0.19%
2018/05/07	10	24.00	0	0.00	24.00	10	5,554	0.18%
2018/05/04	0	0.00	20	24.45	24.10	-20	5,637	-0.35%
2018/05/03	0	0.00	1	23.80	23.80	-1	5,763	-0.02%
2018/05/02	1	24.10	0	0.00	24.00	1	5,954	0.02%
2018/04/30	1	24.25	0	0.00	24.15	1	6,075	0.02%
2018/04/26	20	23.90	0	0.00	23.55	20	6,682	0.30%
2018/04/20	0	0.00	5	25.30	25.20	-5	7,393	-0.07%
2018/04/18	0	0.00	3	25.80	25.50	-3	7,755	-0.04%
2018/04/17	0	0.00	1	26.50	25.80	-1	7,945	-0.01%
2018/04/16	1	26.80	0	0.00	26.60	1	8,233	0.01%
2018/04/13	1	26.50	1	26.70	26.75	0	8,566	0.00%
2018/04/11	1	27.10	0	0.00	26.70	1	10,411	0.01%
2018/04/10	4	26.26	1	26.10	26.55	3	11,292	0.03%
2018/04/09	3	25.47	0	0.00	25.25	3	11,603	0.03%
2018/04/03	1	26.00	0	0.00	25.85	1	11,754	0.01%
2018/03/28	1	27.00	0	0.00	27.00	1	11,817	0.01%
2018/03/27	1	27.40	6	27.36	27.50	-5	11,825	-0.04%
2018/03/23	1	26.70	20	26.70	26.75	-19	11,831	-0.16%
2018/03/22	4	27.48	0	0.00	27.35	4	11,738	0.03%
2018/03/21	1	27.50	5	27.57	27.85	-4	11,692	-0.03%
2018/03/20	4	27.19	0	0.00	27.15	4	11,863	0.03%
2018/03/14	2	28.05	0	0.00	27.95	2	11,906	0.02%
2018/03/13	2	28.38	0	0.00	28.45	2	11,883	0.02%
2018/03/12	4	28.46	1	28.50	28.35	3	11,841	0.03%
2018/03/09	5	29.96	2	29.83	29.20	3	11,816	0.03%
2018/03/08	1	28.90	0	0.00	28.75	1	11,452	0.01%
2018/03/06	10	28.69	10	28.57	28.75	0	11,513	0.00%
2018/03/05	2	28.83	1	29.10	28.45	1	11,389	0.01%
2018/03/01	14	27.37	2	28.00	27.95	12	11,737	0.10%
2018/02/27	3	27.83	3	28.17	27.80	0	11,967	0.00%
2018/02/26	1	27.40	0	0.00	27.00	1	12,038	0.01%
2018/02/23	0	0.00	1	27.35	27.45	-1	12,002	-0.01%
2018/02/21	1	26.70	1	26.95	27.50	0	11,995	0.00%
2018/02/12	0	0.00	1	25.65	25.45	-1	11,913	-0.01%
2018/02/08	0	0.00	2	25.00	25.10	-2	11,927	-0.02%
2018/02/06	2	25.20	0	0.00	25.10	2	12,043	0.02%
2018/02/05	1	27.20	0	0.00	27.40	1	12,214	0.01%
2018/02/02	1	27.85	0	0.00	27.95	1	12,207	0.01%
2018/02/01	5	27.99	4	28.35	27.95	1	12,226	0.01%
2018/01/26	3	28.15	10	28.10	27.70	-7	12,089	-0.06%
2018/01/25	5	28.74	5	29.16	28.10	0	11,968	0.00%
2018/01/23	4	29.38	5	29.69	29.05	-1	11,701	-0.01%
2018/01/22	1	30.40	2	30.95	30.30	-1	11,422	-0.01%
2018/01/19	0	0.00	10	30.74	30.70	-10	11,212	-0.09%
2018/01/18	1	29.80	0	0.00	29.35	1	10,752	0.01%
2018/01/17	1	29.85	2	29.55	29.45	-1	10,698	-0.01%
2018/01/15	1	29.50	4	29.35	29.35	-3	10,510	-0.03%
2018/01/12	3	30.20	4	30.56	30.05	-1	10,468	-0.01%
2018/01/11	1	29.45	1	29.95	29.55	0	10,156	0.00%
2018/01/10	6	29.55	0	0.00	29.10	6	9,979	0.06%
2018/01/09	8	30.13	17	30.13	30.20	-9	9,679	-0.09%
2018/01/08	13	31.23	23	30.93	30.60	-10	9,315	-0.11%
2018/01/05	45	30.75	3	31.20	31.20	42	8,612	0.49%
2018/01/04	21	27.57	31	28.17	28.95	-10	7,454	-0.13%
2018/01/03	12	26.62	11	26.57	26.35	1	6,544	0.02%
2018/01/02	1	25.45	3	25.60	25.95	-2	6,204	-0.03%