正文 (4906)-日盛-復興券商分點個股進出

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
38.20
漲跌
▼0.10
漲幅
-0.26%
成交量
15,739張
產業
上市通信網路類股
596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－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興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
2023/04/07	0	0.00	1	31.30	31.30	-1	2,166	-0.05%
2023/04/06	1	31.30	3	31.28	31.40	-2	2,130	-0.09%
2023/03/31	0	0.00	4	30.96	30.90	-4	2,069	-0.19%
2023/03/30	0	0.00	3	30.87	30.85	-3	2,026	-0.15%
2023/03/29	0	0.00	2	30.65	30.50	-2	1,954	-0.10%
2023/03/28	2	30.48	31.1	30.15	30.25	-29.1	1,916	-1.52%
2023/03/27	1	30.30	1.2	30.33	30.20	-0.1	1,860	-0.01%
2023/03/24	0	0.00	4	29.80	29.85	-4	1,797	-0.22%
2023/03/22	3	29.30	0	0.00	29.30	3	1,695	0.18%
2023/03/21	2	29.15	9	29.24	29.25	-7	1,674	-0.42%
2023/03/20	2	29.03	14	29.01	29.15	-12	1,639	-0.73%
2023/03/17	0	0.00	4.1	28.45	28.40	-4.1	1,656	-0.25%
2023/03/16	2	28.20	0	0.00	28.00	2	1,636	0.12%
2023/03/15	5	29.06	0	0.00	28.65	5	1,612	0.31%
2023/03/14	0	0.00	3	28.67	28.75	-3	1,571	-0.19%
2023/03/13	5	28.22	0	0.00	28.25	5	1,521	0.33%
2023/03/10	4.1	28.35	4	28.51	28.50	0.1	1,517	0.00%
2023/03/09	2	28.50	0	0.00	28.25	2	1,486	0.13%
2023/03/07	30	28.55	0	0.00	28.45	30	1,491	2.01%
2023/03/06	1	28.30	0	0.00	28.35	1	1,459	0.07%
2023/03/03	1	28.10	0	0.00	28.10	1	1,447	0.07%
2023/03/02	21	27.95	0	0.00	28.05	21	1,457	1.44%
2023/02/24	0	0.00	1	27.75	27.70	-1	1,587	-0.06%
2023/02/21	0	0.00	1	28.00	28.00	-1	1,641	-0.06%
2023/02/16	0	0.00	2	27.80	27.75	-2	1,677	-0.12%
2023/02/09	1	28.00	2	27.90	27.90	-1	1,904	-0.05%
2023/02/06	1	28.15	0	0.00	28.10	1	1,897	0.05%
2023/02/03	1	28.05	0	0.00	28.00	1	1,882	0.05%
2023/02/01	7	27.96	0	0.00	27.95	7	1,856	0.38%
2023/01/13	1	27.05	0	0.00	26.85	1	1,860	0.05%
2023/01/11	0	0.00	1	27.60	27.60	-1	1,877	-0.05%
2023/01/10	0	0.00	1	27.70	27.70	-1	1,888	-0.05%
2023/01/05	1	28.30	1	28.25	27.90	0	1,978	0.00%
2023/01/04	0	0.00	1	28.00	28.00	-1	2,002	-0.05%
2022/12/30	3	27.50	2	27.55	27.40	1	2,049	0.05%
2022/12/28	3	27.38	4	27.16	27.10	-1	2,140	-0.05%
2022/12/26	4	27.35	0	0.00	27.35	4	2,216	0.18%
2022/12/21	3	26.97	1	27.00	26.90	2	2,412	0.08%
2022/12/20	2	26.85	2	26.85	26.75	0	2,501	0.00%
2022/12/19	2	27.13	1	27.25	27.30	1	2,631	0.04%
2022/12/16	4	27.78	1	27.65	27.55	3	2,883	0.10%
2022/12/14	3	28.25	1	28.20	28.20	2	3,875	0.05%
2022/12/13	3	28.40	0	0.00	28.10	3	3,879	0.08%
2022/12/12	1	28.45	0	0.00	28.35	1	3,893	0.03%
2022/12/09	0	0.00	1	29.00	28.60	-1	3,901	-0.03%
2022/12/08	2	27.83	1	28.30	28.30	1	3,854	0.03%
2022/12/07	2	28.15	0	0.00	28.00	2	3,876	0.05%
2022/12/05	0	0.00	3	28.75	28.65	-3	3,999	-0.08%
2022/12/01	0	0.00	2	28.80	28.75	-2	4,042	-0.05%
2022/11/28	1	27.75	0	0.00	28.15	1	4,551	0.02%
2022/11/25	1	28.25	0	0.00	28.00	1	4,605	0.02%
2022/11/23	2	28.60	0	0.00	28.60	2	4,647	0.04%
2022/11/22	1	28.65	3	28.22	28.75	-2	4,647	-0.04%
2022/11/21	2	28.30	0	0.00	28.15	2	4,669	0.04%
2022/11/18	2	28.15	0	0.00	28.00	2	4,728	0.04%
2022/11/16	0	0.00	1	27.85	27.70	-1	4,845	-0.02%
2022/11/15	2	27.85	0	0.00	27.95	2	4,927	0.04%
2022/11/10	0	0.00	1	27.75	27.80	-1	5,229	-0.02%
2022/11/08	0	0.00	1	27.60	27.60	-1	5,145	-0.02%
2022/11/07	2	26.93	0	0.00	26.90	2	5,092	0.04%
2022/11/04	2	26.63	0	0.00	26.70	2	5,118	0.04%
2022/11/03	2	26.63	0	0.00	26.55	2	5,138	0.04%
2022/11/02	2	26.65	0	0.00	26.75	2	5,167	0.04%
2022/10/31	3	26.13	0	0.00	26.15	3	5,274	0.06%
2022/10/28	0	0.00	4	25.81	25.70	-4	5,298	-0.08%
2022/10/26	0	0.00	1	25.80	25.65	-1	5,352	-0.02%
2022/10/25	0	0.00	3	26.45	26.05	-3	5,343	-0.06%
2022/10/20	2	26.83	0	0.00	27.65	2	5,439	0.04%
2022/10/17	0	0.00	1	26.90	27.15	-1	5,502	-0.02%
2022/10/14	5	27.29	0	0.00	27.65	5	5,498	0.09%
2022/10/13	0	0.00	5	26.68	26.50	-5	5,516	-0.09%
2022/10/06	0	0.00	6	28.10	28.25	-6	5,636	-0.11%
2022/10/05	1.1	28.45	2	28.05	28.10	-0.9	5,670	-0.02%
2022/10/04	0.1	27.75	0	0.00	27.95	0.1	5,623	0.00%
2022/09/29	3	26.57	0	0.00	26.75	3	5,829	0.05%
2022/09/28	0	0.00	5	26.41	26.05	-5	5,836	-0.09%
2022/09/27	0	0.00	1	27.20	27.60	-1	5,759	-0.02%
2022/09/26	4	28.30	0	0.00	27.50	4	5,709	0.07%
2022/09/23	6	29.85	10	29.63	29.30	-4	5,662	-0.07%
2022/09/22	110	30.52	104	32.41	30.40	6	5,462	0.11%	大買/大賣/
2022/09/21	10	31.15	2	31.00	31.05	8	4,633	0.17%
2022/09/20	1	30.10	0	0.00	30.00	1	4,514	0.02%
2022/09/19	1	30.10	0	0.00	30.10	1	4,559	0.02%
2022/09/15	2	30.78	0	0.00	30.85	2	4,632	0.04%
2022/09/13	1	31.15	5	31.27	31.10	-4	4,764	-0.08%
2022/09/12	5	32.05	0	0.00	31.95	5	4,767	0.10%
2022/09/06	3	31.80	0	0.00	31.55	3	5,563	0.05%
2022/09/05	6	33.00	11	32.08	32.25	-5	5,576	-0.09%
2022/09/02	5	32.05	1	32.10	31.95	4	5,255	0.08%
2022/08/30	0	0.00	11	31.55	31.45	-11	5,187	-0.21%
2022/08/26	0	0.00	11	31.62	31.70	-11	5,373	-0.20%
2022/08/25	0	0.00	20	31.55	31.55	-20	5,370	-0.37%
2022/08/24	14	31.24	1	31.15	31.10	13	5,343	0.24%
2022/08/23	3	31.40	5	31.39	31.50	-2	5,328	-0.04%
2022/08/22	0	0.00	3	31.00	31.10	-3	5,227	-0.06%
2022/08/19	1	31.00	3	31.05	31.10	-2	5,150	-0.04%
2022/08/18	13	30.13	11	30.31	30.25	2	4,994	0.04%
2022/08/17	0	0.00	1	29.50	29.60	-1	4,855	-0.02%
2022/08/11	1	29.10	0	0.00	29.10	1	4,919	0.02%
2022/08/10	0	0.00	1	29.55	29.50	-1	4,931	-0.02%
2022/08/05	2	29.35	0	0.00	29.15	2	4,875	0.04%
2022/08/03	1	29.15	0	0.00	29.30	1	4,843	0.02%
2022/08/02	1	29.55	0	0.00	29.65	1	4,845	0.02%
2022/08/01	0	0.00	2	30.20	30.25	-2	4,897	-0.04%
2022/07/29	1	30.20	1	30.40	30.25	0	4,926	0.00%
2022/07/28	2	30.38	0	0.00	30.35	2	4,922	0.04%
2022/07/27	1	30.40	0	0.00	30.70	1	4,935	0.02%
2022/07/26	3	30.30	2	30.38	30.10	1	4,931	0.02%
2022/07/25	2	30.45	10	30.50	30.30	-8	4,995	-0.16%
2022/07/21	0	0.00	1	30.00	30.30	-1	5,032	-0.02%
2022/07/19	0	0.00	9	30.30	30.40	-9	5,114	-0.18%
2022/07/18	18	30.05	2	29.95	30.05	16	5,147	0.31%
2022/07/15	2	30.15	11	30.15	30.35	-9	5,455	-0.16%
2022/07/14	2	30.05	15	29.89	30.15	-13	5,444	-0.24%
2022/07/13	0	0.00	5	29.45	29.25	-5	5,385	-0.09%
2022/07/12	10	29.12	0	0.00	29.00	10	5,397	0.19%
2022/07/11	0	0.00	5	29.35	29.35	-5	5,413	-0.09%
2022/07/08	0	0.00	6	29.35	29.30	-6	5,411	-0.11%
2022/07/05	0	0.00	1	26.90	26.85	-1	5,355	-0.02%
2022/07/04	2	26.05	3	26.10	26.10	-1	5,427	-0.02%
2022/07/01	4	27.30	0	0.00	27.10	4	5,576	0.07%
2022/06/30	1	29.05	0	0.00	29.00	1	5,657	0.02%
2022/06/28	10	30.65	1	30.85	30.55	9	5,889	0.15%
2022/06/27	9	30.89	0	0.00	30.95	9	5,961	0.15%
2022/06/23	4	31.14	2	30.90	30.65	2	6,109	0.03%
2022/06/22	0	0.00	1	31.30	30.80	-1	6,324	-0.02%
2022/06/21	2	30.50	5	30.65	30.65	-3	6,295	-0.05%
2022/06/20	0	0.00	1	30.20	29.25	-1	6,334	-0.02%
2022/06/17	5	30.20	1	30.45	30.25	4	6,421	0.06%
2022/06/16	2	31.13	8	31.33	30.55	-6	6,429	-0.09%
2022/06/15	54	32.42	50	32.47	31.10	4	6,541	0.06%
2022/06/14	1	30.50	0	0.00	31.50	1	5,909	0.02%
2022/06/10	0	0.00	1	31.25	31.35	-1	5,799	-0.02%
2022/06/08	5	31.35	0	0.00	31.10	5	5,761	0.09%
2022/06/06	0	0.00	4	30.80	31.05	-4	5,689	-0.07%
2022/06/02	2	29.75	4	30.26	30.20	-2	5,660	-0.04%
2022/06/01	0	0.00	2	29.80	29.85	-2	5,665	-0.04%
2022/05/31	4	29.20	3	29.02	29.15	1	5,750	0.02%
2022/05/30	1	28.65	0	0.00	28.90	1	5,781	0.02%
2022/05/27	2	28.45	3	28.58	28.45	-1	5,857	-0.02%
2022/05/25	2	28.73	2	28.80	28.75	0	6,010	0.00%
2022/05/24	6	29.13	15	29.21	28.95	-9	6,142	-0.15%
2022/05/23	12	29.48	1	29.35	29.20	11	6,233	0.18%
2022/05/20	10	29.75	10	29.60	29.45	0	6,452	0.00%
2022/05/19	1	29.15	2	28.78	29.15	-1	6,613	-0.02%
2022/05/18	2	29.35	21	29.20	29.00	-19	7,061	-0.27%
2022/05/17	8	29.37	2	29.35	29.35	6	7,331	0.08%
2022/05/10	2	27.93	0	0.00	28.85	2	7,890	0.03%
2022/05/09	2	28.95	1	29.05	28.20	1	8,037	0.01%
2022/05/06	2	29.30	0	0.00	29.45	2	8,404	0.02%
2022/05/05	1	30.15	0	0.00	29.80	1	8,969	0.01%
2022/05/04	1	29.75	3	29.80	29.75	-2	9,179	-0.02%
2022/05/03	0	0.00	1	29.95	29.80	-1	9,301	-0.01%
2022/04/29	14	30.64	3	30.75	30.55	11	9,289	0.12%
2022/04/28	2	30.68	5	30.65	30.65	-3	9,246	-0.03%
2022/04/27	0	0.00	3	29.67	30.20	-3	9,288	-0.03%
2022/04/26	6	30.04	9	30.21	30.10	-3	9,351	-0.03%
2022/04/25	9	30.34	0	0.00	30.05	9	9,469	0.10%
2022/04/22	3	31.43	0	0.00	31.55	3	9,499	0.03%
2022/04/21	1	31.55	1	31.80	31.85	0	9,446	0.00%
2022/04/20	10	30.56	0	0.00	30.80	10	9,101	0.11%
2022/04/18	1	30.10	0	0.00	30.00	1	9,149	0.01%
2022/04/15	0	0.00	3	30.05	30.00	-3	9,124	-0.03%
2022/04/14	0	0.00	4	30.55	30.35	-4	9,132	-0.04%
2022/04/13	3	30.92	0	0.00	30.85	3	9,138	0.03%
2022/04/12	1	30.85	1	30.85	30.95	0	9,159	0.00%
2022/04/11	7	31.71	41	31.59	31.60	-34	9,186	-0.37%
2022/04/08	0	0.00	5	32.78	32.70	-5	9,265	-0.05%
2022/04/07	8	32.79	5	32.95	32.40	3	9,523	0.03%
2022/04/06	1	33.75	3	33.72	33.75	-2	9,491	-0.02%
2022/04/01	1	33.50	6	33.28	33.30	-5	9,924	-0.05%
2022/03/31	6	32.78	0	0.00	33.00	6	10,327	0.06%
2022/03/29	5	32.81	3	32.48	32.60	2	10,126	0.02%
2022/03/28	4	32.00	13	32.27	32.45	-9	10,036	-0.09%
2022/03/25	20	32.42	41	32.30	32.20	-21	9,981	-0.21%
2022/03/24	5	31.83	4	32.00	31.85	1	9,841	0.01%
2022/03/23	8	31.87	8	32.03	31.90	0	9,949	0.00%
2022/03/21	6	31.05	14	31.03	31.20	-8	10,407	-0.08%
2022/03/18	47	30.89	0	0.00	30.85	47	10,359	0.45%
2022/03/08	2	29.58	5	28.92	29.05	-3	10,664	-0.03%
2022/03/07	2	30.00	1	30.00	30.00	1	10,564	0.01%
2022/03/04	15	31.63	0	0.00	31.50	15	10,458	0.14%
2022/03/03	1	32.25	3	32.12	32.05	-2	10,361	-0.02%
2022/03/02	1	31.55	0	0.00	31.80	1	10,324	0.01%
2022/03/01	3	32.17	1	32.10	32.25	2	10,259	0.02%
2022/02/25	0	0.00	2	31.73	31.95	-2	10,188	-0.02%
2022/02/24	2	31.50	3	31.90	31.55	-1	10,140	-0.01%
2022/02/23	3	32.35	0	0.00	32.20	3	10,039	0.03%
2022/02/22	1	31.75	82	32.30	31.85	-81	10,012	-0.81%
2022/02/21	6	32.81	8	32.66	33.00	-2	9,946	-0.02%
2022/02/18	90	32.62	50	32.59	33.10	40	10,211	0.39%
2022/02/17	10	32.08	16	32.29	31.95	-6	10,036	-0.06%
2022/02/10	9	31.32	9	31.69	31.15	0	9,600	0.00%
2022/02/09	10	32.65	4	32.45	32.65	6	9,261	0.06%
2022/02/08	70	32.71	152	32.68	32.60	-82	9,108	-0.90%	大賣/
2022/02/07	198	32.56	123	32.57	32.60	75	8,730	0.86%	大買/大賣/
2022/01/26	0	0.00	5	31.20	31.00	-5	8,149	-0.06%
2022/01/25	1	30.60	0	0.00	30.10	1	7,974	0.01%
2022/01/20	5	30.61	2	30.75	30.80	3	7,963	0.04%
2022/01/19	2	30.20	112	30.43	30.55	-110	8,241	-1.33%	大賣/鉅額交易
2022/01/18	112	30.30	3	30.30	29.95	109	8,136	1.34%	大買/鉅額交易
2022/01/17	4	30.30	0	0.00	30.20	4	7,981	0.05%
2022/01/14	0	0.00	3	28.80	28.80	-3	7,850	-0.04%
2022/01/13	3	29.70	5	29.55	29.50	-2	7,834	-0.03%
2022/01/12	0	0.00	11	29.60	29.40	-11	7,811	-0.14%
2022/01/11	2	30.05	5	29.90	29.95	-3	7,749	-0.04%
2022/01/10	3	30.65	15	30.58	30.75	-12	7,689	-0.16%
2022/01/07	0	0.00	21	30.62	30.55	-21	7,667	-0.27%
2022/01/06	1	31.00	5	30.85	31.40	-4	7,594	-0.05%
2022/01/05	10	31.60	10	31.78	31.40	0	7,529	0.00%
2022/01/04	7	31.70	0	0.00	31.65	7	7,477	0.09%
2022/01/03	21	32.78	22	32.64	32.10	-1	7,389	-0.01%
2021/12/30	44	32.46	6	32.51	32.30	38	7,195	0.53%
2021/12/29	3	31.68	1	31.35	31.85	2	6,836	0.03%
2021/12/28	13	31.96	33	31.90	31.20	-20	6,683	-0.30%
2021/12/27	14	30.90	97	31.15	31.50	-83	6,090	-1.36%
2021/12/21	6	29.74	0	0.00	29.75	6	5,510	0.11%
2021/12/20	42	30.18	74	30.45	30.10	-32	5,459	-0.59%
2021/12/17	47	30.22	81	30.17	29.95	-34	5,372	-0.63%
2021/12/16	90	30.50	60	30.50	30.60	30	5,231	0.57%
2021/12/15	65	29.17	4	29.81	30.30	61	4,845	1.26%
2021/12/13	0	0.00	30	28.95	28.70	-30	4,463	-0.67%
2021/12/10	2	29.63	1	29.30	29.20	1	4,412	0.02%
2021/12/09	0	0.00	4	29.15	29.50	-4	4,100	-0.10%
2021/12/07	1	28.80	26	28.66	28.70	-25	3,874	-0.65%
2021/11/25	1	27.95	1	27.85	27.75	0	3,671	0.00%
2021/11/24	1	27.75	1	27.65	27.85	0	3,661	0.00%
2021/11/23	0	0.00	2	27.65	27.65	-2	3,677	-0.05%
2021/11/22	0	0.00	2	28.45	28.25	-2	3,665	-0.05%
2021/11/19	0	0.00	2	28.13	28.20	-2	3,632	-0.06%
2021/11/18	1	29.35	1	29.05	28.85	0	3,548	0.00%
2021/11/17	7	29.92	5	29.58	30.00	2	3,389	0.06%
2021/11/16	3	29.32	0	0.00	29.00	3	2,923	0.10%
2021/11/12	1	28.25	3	28.20	28.05	-2	2,645	-0.08%
2021/11/11	10	28.05	0	0.00	27.95	10	2,625	0.38%
2021/11/08	1	27.70	1	27.70	27.80	0	2,615	0.00%
2021/11/02	2	28.03	2	27.93	27.25	0	2,696	0.00%
2021/11/01	3	27.83	1	27.90	27.90	2	2,702	0.07%
2021/10/29	2	27.60	0	0.00	27.40	2	2,719	0.07%
2021/10/28	0	0.00	1	27.90	28.10	-1	2,735	-0.04%
2021/10/27	88	27.13	88	28.01	28.65	0	2,639	0.00%
2021/10/26	0	0.00	0	26.30	26.15	0	2,335	0.00%
2021/10/25	3	25.85	0	0.00	26.05	3	2,350	0.13%
2021/10/22	1	25.55	0	25.70	25.60	1	2,410	0.04%
2021/10/20	0	0.00	0	25.50	25.35	0	2,533	0.00%
2021/10/18	0	0.00	0	25.50	25.40	0	2,930	0.00%
2021/10/15	1	25.40	1	25.50	25.45	0	2,990	0.00%
2021/10/13	1	25.80	3	25.88	25.80	-2	3,067	-0.07%
2021/10/07	0	0.00	0	26.25	26.15	0	3,304	0.00%
2021/10/06	0	0.00	0	25.80	25.45	0	3,409	0.00%
2021/10/05	1	25.95	1	25.85	25.75	0	3,701	0.00%
2021/10/04	0	0.00	1	25.55	25.35	-1	3,833	-0.03%
2021/10/01	0	0.00	0	26.30	26.00	0	3,847	0.00%
2021/09/30	0	0.00	0.1	26.85	26.85	-0.1	3,853	0.00%
2021/09/29	0	0.00	0.1	26.35	26.35	-0.1	3,874	0.00%
2021/09/28	1	26.40	0	0.00	26.10	1	3,897	0.03%
2021/09/27	1	26.20	2.1	26.18	26.20	-1.1	3,969	-0.03%
2021/09/24	3	26.25	3	26.35	26.20	0	4,278	0.00%
2021/09/23	1	25.70	1.1	25.49	26.35	-0.1	4,324	0.00%
2021/09/17	1	25.40	0.1	25.50	25.50	1	4,626	0.02%
2021/09/16	0	0.00	0.1	25.35	25.30	-0.1	4,715	0.00%
2021/09/15	0	0.00	0.1	25.50	25.35	-0.1	4,742	0.00%
2021/09/14	0.3	25.70	0.1	25.70	25.65	0.2	4,769	0.00%
2021/09/09	1	25.15	0	0.00	25.25	1	4,840	0.02%
2021/09/07	3	25.25	1	25.20	25.25	2	4,839	0.04%
2021/09/06	0	26.40	1	25.90	25.85	-1	4,817	-0.02%
2021/09/02	1	26.10	0	26.20	26.10	1	4,894	0.02%
2021/09/01	0	0.00	0.1	26.65	26.65	-0.1	4,887	0.00%
2021/08/26	0	0.00	0.1	26.15	26.15	-0.1	4,865	0.00%
2021/08/25	0	0.00	0.1	26.20	26.30	-0.1	4,845	0.00%
2021/08/24	0	0.00	0.1	26.00	25.90	-0.1	4,841	0.00%
2021/08/23	1	26.25	0	0.00	26.30	1	4,839	0.02%
2021/08/20	0	0.00	0.1	25.95	25.75	-0.1	4,853	0.00%
2021/08/19	0	0.00	0.1	26.10	26.10	-0.1	4,840	0.00%
2021/08/18	0	0.00	0.1	26.70	26.70	-0.1	4,837	0.00%
2021/08/16	10	26.20	1	26.30	26.15	9	4,841	0.19%
2021/08/13	0	0.00	0.1	27.20	26.80	-0.1	4,820	0.00%
2021/08/12	0	0.00	0.1	27.75	27.65	-0.1	4,811	0.00%
2021/08/11	3	27.73	1.1	27.66	27.75	1.9	4,834	0.04%
2021/08/10	0	0.00	0.1	27.80	27.65	-0.1	4,856	0.00%
2021/08/09	0	0.00	6	28.83	28.40	-6	4,896	-0.12%
2021/08/06	1	29.95	1.2	30.03	30.15	-0.2	4,847	0.00%
2021/08/05	2	29.95	1.1	29.87	29.85	0.9	4,892	0.02%
2021/08/04	2	30.83	1.1	30.65	30.55	0.9	4,982	0.02%
2021/08/03	5	32.82	3	32.80	32.85	2	4,997	0.04%
2021/08/02	2	32.73	0	0.00	32.75	2	4,961	0.04%
2021/07/30	1	33.05	0	0.00	32.80	1	4,976	0.02%
2021/07/29	11	33.65	0	0.00	33.65	11	4,945	0.22%
2021/07/28	6	33.15	3	33.15	33.60	3	4,943	0.06%
2021/07/27	11	34.42	40	34.36	34.15	-29	4,973	-0.58%
2021/07/26	0	0.00	3	34.20	34.45	-3	5,017	-0.06%
2021/07/23	25	34.67	10	34.88	34.60	15	5,000	0.30%
2021/07/19	1	33.80	0	0.00	33.80	1	4,716	0.02%
2021/07/16	0	0.00	1	34.25	34.30	-1	4,840	-0.02%
2021/07/15	4	34.03	0	0.00	33.95	4	4,860	0.08%
2021/07/14	1	34.40	3	34.02	34.30	-2	4,878	-0.04%
2021/07/13	0	0.00	5	34.15	33.40	-5	4,912	-0.10%
2021/07/12	15	34.77	14	34.58	34.35	1	5,099	0.02%
2021/07/09	0	0.00	1	33.90	33.75	-1	5,007	-0.02%
2021/07/08	1	33.10	1	33.05	33.10	0	5,134	0.00%
2021/07/06	0	0.00	2	32.95	33.00	-2	5,880	-0.03%
2021/07/02	1	32.50	1	32.90	32.80	0	6,566	0.00%
2021/07/01	11	33.94	11	33.33	33.25	0	6,693	0.00%
2021/06/30	2	32.90	0	0.00	33.00	2	6,463	0.03%
2021/06/28	4	32.84	1	33.00	33.20	3	6,428	0.05%
2021/06/25	1	31.95	0	0.00	31.85	1	6,265	0.02%
2021/06/22	2	30.50	0	0.00	30.25	2	6,495	0.03%
2021/06/18	0	0.00	4	30.75	30.65	-4	6,620	-0.06%
2021/06/10	2	30.75	0	0.00	30.85	2	7,261	0.03%
2021/06/09	2	30.10	0	0.00	30.00	2	7,241	0.03%
2021/05/18	0	0.00	1	28.00	28.60	-1	8,974	-0.01%
2021/05/17	2	26.60	1	26.80	26.00	1	8,963	0.01%
2021/05/13	2	27.20	2	28.35	27.60	0	8,870	0.00%
2021/05/06	1	31.50	0.4	31.55	31.55	0.6	8,552	0.01%
2021/05/04	1	32.50	0	0.00	31.95	1	8,551	0.01%
2021/05/03	1	34.00	0	0.00	33.10	1	8,504	0.01%
2021/04/28	0	0.00	0.1	35.45	34.90	-0.1	8,421	0.00%
2021/04/23	0	0.00	2.1	34.62	34.70	-2.1	8,461	-0.03%
2021/04/21	1	35.15	1	35.25	35.15	0	8,401	0.00%
2021/04/20	25	35.56	0	0.00	35.50	25	8,360	0.30%
2021/04/16	47	35.76	50.2	36.39	36.40	-3.2	8,271	-0.04%
2021/04/15	0	0.00	0.2	35.75	35.50	-0.2	8,043	0.00%
2021/04/14	0	0.00	25	34.65	34.95	-25	7,935	-0.32%
2021/04/13	1	35.35	10	35.80	35.35	-9	8,112	-0.11%
2021/04/12	72	36.24	116	36.63	36.30	-44	8,481	-0.52%	大賣/
2021/04/09	105	35.27	47	35.03	35.75	58	8,026	0.72%	大買/
2021/04/08	5	34.58	5	34.91	34.75	0	7,714	0.00%
2021/04/07	0	0.00	3	32.80	33.50	-3	7,415	-0.04%
2021/04/01	3	32.45	0	0.00	32.50	3	7,490	0.04%
2021/03/29	1	32.40	0	0.00	32.55	1	7,353	0.01%
2021/03/26	10	32.80	0	0.00	32.55	10	7,299	0.14%
2021/03/23	1	32.55	0	0.00	32.50	1	7,143	0.01%
2021/03/22	0	0.00	4	33.09	33.10	-4	7,072	-0.06%
2021/03/19	1	32.50	0	0.00	33.10	1	6,919	0.01%
2021/03/18	0	0.00	4	32.16	32.30	-4	6,776	-0.06%
2021/03/17	1	32.10	0	0.00	31.75	1	6,814	0.01%
2021/03/15	1	31.75	0	0.00	31.55	1	6,885	0.01%
2021/03/11	15	32.08	14	31.99	32.00	1	7,013	0.01%
2021/03/10	2	31.50	6	31.55	31.50	-4	6,863	-0.06%
2021/03/08	6	31.42	0	0.00	30.95	6	6,870	0.09%
2021/03/04	0	0.00	2	30.90	31.05	-2	6,719	-0.03%
2021/03/03	0	0.00	2	31.00	30.90	-2	6,724	-0.03%
2021/03/02	4	31.55	0	31.30	30.80	4	6,706	0.06%
2021/02/26	0.1	31.00	4	31.16	31.00	-4	6,577	-0.06%
2021/02/25	1	30.60	2	30.95	30.60	-1	6,565	-0.02%
2021/02/24	2.2	30.69	0	0.00	30.55	2.2	6,625	0.03%
2021/02/23	4	31.28	4	31.06	31.00	0	6,618	0.00%
2021/02/22	2	30.70	2	30.40	30.75	0	6,583	0.00%
2021/02/19	2	29.88	4	29.80	30.05	-2	6,855	-0.03%
2021/02/04	0.3	28.25	0	0.00	28.30	0.3	7,741	0.00%
2021/02/03	10	28.20	10	28.00	28.00	0	7,906	0.00%
2021/02/02	1	27.95	0	0.00	27.80	1	8,023	0.01%
2021/01/26	1	27.65	1	27.95	27.75	0	9,746	0.00%
2021/01/25	1	27.80	1	28.05	28.10	0	10,818	0.00%
2021/01/22	0	0.00	18	27.98	28.05	-18	10,897	-0.17%
2021/01/20	1	28.30	3	28.85	28.30	-2	10,967	-0.02%
2021/01/15	5	29.12	3	30.00	29.05	2	10,821	0.02%
2021/01/13	1	29.65	0	0.00	29.60	1	10,786	0.01%
2021/01/12	2	29.48	3	29.87	29.50	-1	10,775	-0.01%
2021/01/11	0	0.00	10	30.16	30.15	-10	10,733	-0.09%
2021/01/08	1.5	30.35	1	30.05	30.15	0.5	10,704	0.00%
2021/01/07	3	30.57	1	30.35	30.25	2	10,648	0.02%
2021/01/06	4	30.69	10	30.79	30.55	-6	10,586	-0.06%
2021/01/05	11	32.13	9	32.09	32.50	2	10,188	0.02%
2021/01/04	0	0.00	1	30.70	30.70	-1	9,599	-0.01%
2020/12/31	1	30.45	0	0.00	30.45	1	9,604	0.01%
2020/12/30	1	30.60	2	30.90	30.55	-1	9,554	-0.01%
2020/12/29	5	30.42	14	30.54	30.85	-9	9,462	-0.10%
2020/12/28	9	30.13	0	0.00	30.30	9	9,198	0.10%
2020/12/25	5	29.65	0	0.00	29.65	5	9,099	0.05%
2020/12/24	0	0.00	2	29.35	29.35	-2	9,071	-0.02%
2020/12/23	2	29.08	0	0.00	29.35	2	9,027	0.02%
2020/12/22	1	29.60	0	0.00	28.85	1	9,032	0.01%
2020/12/21	0	0.00	5	29.50	29.45	-5	9,079	-0.06%
2020/12/16	5	29.00	0	29.05	28.95	5	9,109	0.05%
2020/12/14	6	29.49	0	0.00	29.40	6	9,393	0.06%
2020/12/11	2	29.25	0	0.00	29.25	2	9,501	0.02%
2020/12/10	0	0.00	2	30.45	30.10	-2	9,310	-0.02%
2020/12/09	1	30.60	2	30.38	30.55	-1	9,190	-0.01%
2020/12/08	2	30.85	0	0.00	30.50	2	9,173	0.02%
2020/12/07	0	0.00	5	30.70	30.60	-5	9,050	-0.06%
2020/12/04	0	0.00	2	30.45	30.50	-2	9,006	-0.02%
2020/12/03	3	30.22	1	30.05	30.35	2	8,973	0.02%
2020/12/02	0	0.00	1	30.35	30.10	-1	8,881	-0.01%
2020/12/01	1	30.20	1	29.95	30.40	0	8,891	0.00%
2020/11/27	2	30.20	0	0.00	30.15	2	8,957	0.02%
2020/11/24	2	30.20	0	0.00	29.80	2	8,959	0.02%
2020/11/23	0	0.00	7	30.29	30.20	-7	8,953	-0.08%
2020/11/19	1	30.00	12	30.30	29.95	-11	8,962	-0.12%
2020/11/18	8	30.64	11	31.10	30.50	-3	9,001	-0.03%
2020/11/17	4	30.40	18	30.75	30.65	-14	9,020	-0.16%
2020/11/16	31	30.56	47	30.79	30.85	-16	9,131	-0.18%
2020/11/13	56	30.00	15	30.16	30.25	41	8,925	0.46%
2020/11/12	2	29.03	1	29.90	28.95	1	8,660	0.01%
2020/11/11	0	0.00	5	29.65	29.65	-5	8,567	-0.06%
2020/11/10	2	29.05	163	29.18	29.05	-161	8,443	-1.91%	大賣/鉅額交易
2020/11/09	2	29.50	30	29.57	29.30	-28	8,492	-0.33%
2020/11/06	27	28.98	6	29.03	29.00	21	8,475	0.25%
2020/11/05	1	28.50	0	0.00	28.50	1	8,567	0.01%
2020/11/04	4	28.85	8	29.06	28.85	-4	8,474	-0.05%
2020/11/03	69	30.34	57	29.52	29.20	12	8,350	0.14%
2020/11/02	0	0.00	245	30.18	30.50	-245	7,719	-3.17%	大賣/鉅額交易
2020/10/30	2	28.13	27	28.08	27.75	-25	6,659	-0.38%
2020/10/29	4	27.16	1	27.05	27.60	3	6,636	0.05%
2020/10/28	1	28.10	3	28.05	27.55	-2	6,670	-0.03%
2020/10/27	6	27.47	0	0.00	27.80	6	6,553	0.09%
2020/10/22	1	28.10	0	0.00	27.55	1	6,573	0.02%
2020/10/20	42	27.54	0	0.00	27.50	42	6,581	0.64%
2020/10/19	4	27.44	5	27.46	27.30	-1	6,562	-0.02%
2020/10/15	0	0.00	1	27.10	27.10	-1	6,582	-0.02%
2020/10/13	4	27.13	4	27.03	27.25	0	6,666	0.00%
2020/10/08	2	27.05	3	26.85	27.05	-1	6,641	-0.02%
2020/10/06	0	0.00	4	26.00	26.00	-4	6,579	-0.06%
2020/09/29	2	25.55	3	25.95	25.45	-1	6,745	-0.01%
2020/09/28	0	0.00	4	25.75	25.65	-4	6,822	-0.06%
2020/09/25	9	25.63	1	25.55	25.25	8	6,946	0.12%
2020/09/24	5	25.86	6	26.22	25.60	-1	6,962	-0.01%
2020/09/23	2	26.65	2	26.68	26.65	0	6,916	0.00%
2020/09/22	3	26.87	2	26.95	26.80	1	6,990	0.01%
2020/09/18	29	28.18	14	28.43	27.55	15	7,041	0.21%
2020/09/17	4	27.91	0	0.00	28.10	4	6,712	0.06%
2020/09/16	21	28.03	20	27.71	27.85	1	6,659	0.02%
2020/09/11	2	26.60	1	26.65	26.55	1	6,766	0.01%
2020/09/10	1	27.50	1	27.35	27.25	0	6,718	0.00%
2020/09/09	21	27.40	0	0.00	27.35	21	6,700	0.31%
2020/09/08	2	27.03	2	26.70	27.30	0	6,638	0.00%
2020/09/07	2	26.73	0	0.00	26.80	2	6,593	0.03%
2020/09/04	55	27.31	14	27.10	27.20	41	6,566	0.62%
2020/09/03	4	27.86	9	28.06	27.80	-5	6,495	-0.08%
2020/09/02	2	27.90	4	28.05	28.20	-2	6,405	-0.03%
2020/09/01	6	27.83	12	27.70	27.90	-6	6,316	-0.09%
2020/08/31	50	27.78	13	27.97	27.75	37	6,232	0.59%
2020/08/28	0	0.00	10	27.63	27.50	-10	6,174	-0.16%
2020/08/27	10	27.55	2	27.73	27.30	8	6,148	0.13%
2020/08/26	20	27.70	13	27.89	27.70	7	6,041	0.12%
2020/08/25	5	27.61	2	27.63	27.60	3	5,980	0.05%
2020/08/24	30	27.75	10	27.69	28.15	20	5,854	0.34%
2020/08/21	22	28.17	34	27.95	27.85	-12	5,652	-0.21%
2020/08/20	25	27.11	23	26.97	26.65	2	5,236	0.04%
2020/08/19	11	27.40	7	27.56	27.30	4	4,917	0.08%
2020/08/18	102	27.29	1	27.20	27.20	101	4,736	2.13%	大買/鉅額交易
2020/08/17	41	27.03	1	26.85	26.80	40	4,657	0.86%
2020/08/14	4	26.80	2	26.80	26.80	2	4,604	0.04%
2020/08/13	14.5	27.58	1	27.55	27.10	13.5	4,536	0.30%
2020/08/12	4	26.95	7	27.16	27.65	-3	4,356	-0.07%
2020/08/11	4	26.94	5	27.13	26.75	-1	4,191	-0.02%
2020/08/10	3	26.63	23	26.67	26.45	-20	3,949	-0.51%
2020/08/07	5	26.45	1	26.45	26.50	4	3,920	0.10%
2020/08/06	26	26.23	15	26.38	25.90	11	3,811	0.29%
2020/08/05	0	0.00	1	25.10	25.10	-1	3,491	-0.03%
2020/08/04	15	25.38	0	0.00	25.15	15	3,478	0.43%
2020/07/31	1	24.15	1	23.95	24.10	0	3,435	0.00%
2020/07/28	1	23.65	2	23.35	23.10	-1	3,514	-0.03%
2020/07/24	3	24.78	1	24.45	24.50	2	3,453	0.06%
2020/07/23	0	0.00	70	24.75	24.70	-70	3,447	-2.03%
2020/07/21	0	0.00	1	24.80	25.00	-1	3,404	-0.03%
2020/07/20	97	24.90	5	24.75	24.65	92	3,384	2.72%
2020/07/17	0	0.00	2	23.93	23.40	-2	3,312	-0.06%
2020/07/15	0	0.00	1.5	24.57	24.10	-1.5	3,271	-0.05%
2020/07/14	0	0.00	1	24.65	24.60	-1	3,280	-0.03%
2020/07/13	0	0.00	6	25.08	25.00	-6	3,281	-0.18%
2020/07/10	1	24.60	1	24.75	24.60	0	3,289	0.00%
2020/07/06	70	24.94	0	0.00	25.15	70	3,215	2.18%
2020/07/03	7	24.27	0	0.00	24.25	7	3,102	0.23%
2020/07/02	15	24.25	0	0.00	24.20	15	3,054	0.49%
2020/07/01	104	24.24	4	24.40	24.30	100	3,012	3.32%	大買/
2020/06/30	14	24.02	38	23.84	24.10	-24	2,913	-0.82%
2020/06/24	0	0.00	15	22.60	22.40	-15	2,784	-0.54%
2020/06/22	5	22.50	0	0.00	22.45	5	2,797	0.18%
2020/06/12	2	20.70	0	0.00	20.85	2	2,679	0.07%
2020/06/11	1	22.15	3	21.48	21.25	-2	2,720	-0.07%
2020/06/10	0	0.00	1	21.65	21.70	-1	2,713	-0.04%
2020/06/05	1	22.10	0	0.00	22.50	1	2,868	0.03%
2020/06/04	1	22.15	55	22.03	22.00	-54	2,865	-1.88%
2020/06/03	1	21.75	0	0.00	22.00	1	2,871	0.03%
2020/06/01	1	21.60	1	21.75	21.85	0	2,847	0.00%
2020/05/28	1	21.60	1	21.55	21.60	0	2,841	0.00%
2020/05/26	1	21.50	1	21.35	21.25	0	2,854	0.00%
2020/05/25	1	21.30	2	21.10	21.30	-1	2,851	-0.04%
2020/05/22	0	0.00	1	21.40	21.20	-1	2,867	-0.03%
2020/05/21	1	21.50	0	0.00	21.60	1	2,865	0.03%
2020/05/20	1	21.30	0	0.00	21.35	1	2,877	0.03%
2020/05/18	1	21.30	1	21.15	21.20	0	2,990	0.00%
2020/05/15	1	21.90	3	21.00	21.10	-2	2,984	-0.07%
2020/05/14	2	22.00	1	21.55	21.65	1	2,942	0.03%
2020/05/13	49	22.21	1	22.00	22.35	48	2,868	1.67%
2020/05/08	20	21.58	10	21.38	21.80	10	2,809	0.36%
2020/05/06	1	20.80	0	0.00	20.70	1	2,704	0.04%
2020/04/29	60	20.80	2	20.85	20.70	58	2,660	2.18%
2020/04/27	1	20.40	0	0.00	20.40	1	2,677	0.04%
2020/04/24	3	20.35	0	0.00	20.30	3	2,674	0.11%
2020/04/22	0	0.00	2	19.55	19.70	-2	2,710	-0.07%
2020/04/14	2	20.60	6	20.82	20.50	-4	2,747	-0.15%
2020/03/31	0	0.00	3	19.55	18.95	-3	2,712	-0.11%
2020/03/30	0	0.00	2	18.53	19.00	-2	2,699	-0.07%
2020/03/27	2	18.10	0	0.00	18.00	2	2,696	0.07%
2020/03/26	1	17.95	0	0.00	18.25	1	2,705	0.04%
2020/03/24	1	17.05	1	17.45	17.45	0	2,694	0.00%
2020/03/23	1	15.40	2	15.90	16.00	-1	2,739	-0.04%
2020/03/20	3	16.25	2	16.15	16.25	1	2,913	0.03%
2020/03/19	0	0.00	1	15.50	14.80	-1	2,906	-0.03%
2020/03/18	0	0.00	3	17.00	16.35	-3	2,846	-0.11%
2020/03/17	0	0.00	38	17.64	16.90	-38	2,865	-1.33%
2020/03/13	0	0.00	2	19.65	19.95	-2	2,805	-0.07%
2020/03/12	3	22.00	3	21.70	21.70	0	2,722	0.00%
2020/03/10	1	22.10	0	0.00	22.85	1	2,596	0.04%
2020/03/09	17	22.83	0	0.00	22.60	17	2,576	0.66%
2020/03/06	0	0.00	1	23.45	23.35	-1	2,563	-0.04%
2020/02/27	0	0.00	1	22.95	22.80	-1	2,593	-0.04%
2020/02/26	5	23.55	0	0.00	23.60	5	2,581	0.19%
2020/02/25	2	23.43	0	0.00	23.60	2	2,599	0.08%
2020/02/24	4	23.66	0	0.00	23.50	4	2,608	0.15%
2020/02/21	24	23.78	0	0.00	23.95	24	2,614	0.92%
2020/02/19	0.5	23.80	0	0.00	23.80	0.5	2,596	0.02%
2020/02/14	0.3	23.05	1	23.10	23.05	-0.7	2,578	-0.03%
2020/02/12	0.2	22.60	0	0.00	22.60	0.2	2,548	0.01%
2020/02/07	1	22.65	0	0.00	22.60	1	2,545	0.04%
2020/02/04	0	0.00	1	22.70	22.75	-1	2,614	-0.04%
2020/01/17	1	25.70	0	0.00	25.65	1	2,651	0.04%
2020/01/16	0	0.00	10	25.60	25.80	-10	2,635	-0.38%
2020/01/15	1	25.15	0	0.00	25.10	1	2,593	0.04%
2020/01/02	2	25.70	3	25.65	25.65	-1	2,668	-0.04%
2019/12/30	0	0.00	5	25.75	25.80	-5	2,649	-0.19%
2019/12/27	5	26.05	0	0.00	26.00	5	2,645	0.19%
2019/12/25	0	0.00	1	25.85	26.00	-1	2,621	-0.04%
2019/12/17	4	25.60	6	25.90	26.00	-2	2,712	-0.07%
2019/12/16	0	0.00	3	25.00	25.20	-3	2,542	-0.12%
2019/12/13	2	24.58	1	24.50	24.45	1	2,543	0.04%
2019/12/12	0	0.00	2	24.58	24.50	-2	2,552	-0.08%
2019/12/11	0	0.00	15	25.05	24.85	-15	2,554	-0.59%
2019/12/09	1	25.25	0	0.00	25.10	1	2,594	0.04%
2019/12/06	25	25.15	0.1	25.05	25.10	24.9	2,632	0.95%
2019/12/04	1	25.25	1	25.35	25.35	0	2,718	0.00%
2019/11/11	0	0.00	1	24.05	23.75	-1	3,777	-0.03%
2019/11/04	1	24.85	0	0.00	24.85	1	4,522	0.02%
2019/10/30	0	0.00	1	24.30	24.25	-1	4,649	-0.02%
2019/10/28	1	24.85	0	0.00	24.70	1	4,713	0.02%
2019/10/21	0	0.00	1	25.35	25.50	-1	5,190	-0.02%
2019/10/16	0	0.00	1	25.00	25.15	-1	5,375	-0.02%
2019/10/08	3	25.80	0	0.00	25.80	3	5,413	0.06%
2019/10/04	4	26.38	2	26.15	26.15	2	5,900	0.03%
2019/10/03	0	0.00	1	26.45	26.40	-1	5,908	-0.02%
2019/10/01	9	26.10	0	0.00	25.90	9	5,902	0.15%
2019/09/27	4	26.31	0	0.00	26.25	4	5,875	0.07%
2019/09/26	3	26.75	0	0.00	26.75	3	5,850	0.05%
2019/09/25	5	26.48	0	0.00	26.40	5	5,800	0.09%
2019/09/11	0	0.00	1	26.80	27.20	-1	6,057	-0.02%
2019/09/06	0	0.00	3	28.25	28.15	-3	5,927	-0.05%
2019/09/05	0	0.00	0	28.55	28.55	0	5,869	0.00%
2019/09/03	1	28.60	0	0.00	28.55	1	5,846	0.02%
2019/08/30	0	0.00	5	28.20	28.00	-5	5,760	-0.09%
2019/08/28	15	27.86	1	28.20	27.60	14	5,675	0.25%
2019/08/27	20	27.58	0	0.00	27.65	20	5,580	0.36%
2019/08/21	0	0.00	3	28.28	28.25	-3	5,355	-0.06%
2019/08/20	1	28.45	2	28.70	28.30	-1	5,293	-0.02%
2019/08/16	1	28.70	3	28.70	28.65	-2	5,170	-0.04%
2019/08/15	6	28.87	7	28.79	28.75	-1	5,126	-0.02%
2019/08/14	6	28.70	3	28.92	28.95	3	5,035	0.06%
2019/08/13	3	28.08	26	27.85	27.75	-23	4,835	-0.48%
2019/08/12	13	29.19	8	28.89	28.75	5	4,774	0.10%
2019/08/08	50	28.45	50	28.06	28.45	0	4,616	0.00%
2019/08/07	3	28.35	8	28.07	28.05	-5	4,537	-0.11%
2019/08/06	4	27.74	0	0.00	28.30	4	4,373	0.09%
2019/08/02	1	27.30	0	0.00	27.15	1	4,223	0.02%
2019/07/30	0	0.00	4	26.25	26.45	-4	4,274	-0.09%
2019/07/29	0	0.00	10	27.55	27.20	-10	4,277	-0.23%
2019/07/26	11	27.39	0	0.00	27.40	11	4,281	0.26%
2019/07/25	22	27.64	14	27.86	27.60	8	4,335	0.18%
2019/07/24	24	27.13	0	0.00	27.20	24	4,229	0.57%
2019/07/23	5	27.10	5	27.30	26.85	0	4,220	0.00%
2019/07/18	1	26.35	0	0.00	26.20	1	4,231	0.02%
2019/07/17	2	26.45	5	26.55	26.80	-3	4,239	-0.07%
2019/07/10	1	26.85	0	0.00	25.60	1	4,243	0.02%
2019/06/28	0	0.00	1	25.05	25.05	-1	4,038	-0.02%
2019/06/27	1	26.05	0	0.00	25.25	1	4,034	0.02%
2019/06/25	0	0.00	27	25.69	25.35	-27	3,926	-0.69%
2019/06/24	3	25.10	6	25.30	25.30	-3	3,877	-0.08%
2019/06/11	0	0.00	4	24.00	24.00	-4	4,791	-0.08%
2019/06/04	0	0.00	4	23.00	22.80	-4	4,843	-0.08%
2019/06/03	1	22.90	1	22.95	23.00	0	4,929	0.00%
2019/05/31	1	23.40	1	23.50	23.45	0	5,027	0.00%
2019/05/30	2	22.88	3	22.93	23.20	-1	5,063	-0.02%
2019/05/29	1	22.70	1	22.85	22.60	0	5,109	0.00%
2019/05/24	1	23.35	1	23.50	23.25	0	5,207	0.00%
2019/05/23	2	23.95	2	23.55	23.30	0	5,218	0.00%
2019/05/22	1	24.30	1	24.40	24.15	0	5,200	0.00%
2019/05/21	1	24.30	1	24.40	24.45	0	5,226	0.00%
2019/05/16	0	0.00	1	24.45	24.30	-1	5,180	-0.02%
2019/05/14	2	24.75	0	0.00	24.80	2	5,107	0.04%
2019/05/07	0	0.00	1	25.95	25.70	-1	4,836	-0.02%
2019/05/06	5	25.69	2	25.10	25.10	3	4,785	0.06%
2019/05/03	2	26.10	1	26.20	26.40	1	4,701	0.02%
2019/05/02	9	25.92	9	26.05	26.25	0	4,671	0.00%
2019/04/30	1	25.55	0	0.00	26.00	1	4,622	0.02%
2019/04/29	2	25.55	4	25.05	25.00	-2	4,407	-0.05%
2019/04/26	2	25.35	0	0.00	25.35	2	4,409	0.05%
2019/04/24	4	25.35	0	0.00	25.45	4	4,551	0.09%
2019/04/23	6	24.85	1	24.85	25.20	5	4,545	0.11%
2019/04/22	4	25.10	4	25.33	25.10	0	4,548	0.00%
2019/04/19	5	24.50	0	0.00	24.20	5	4,467	0.11%
2019/04/18	15	24.65	0	0.00	23.90	15	4,501	0.33%
2019/04/17	0	0.00	1	24.55	24.55	-1	4,630	-0.02%
2019/04/16	12	24.73	0	0.00	24.50	12	4,820	0.25%
2019/04/12	2	23.65	0	0.00	23.60	2	4,914	0.04%
2019/04/08	2	23.75	2	23.83	23.75	0	4,839	0.00%
2019/04/03	1	23.35	2	23.45	23.50	-1	4,805	-0.02%
2019/04/02	1	23.65	1	23.70	23.40	0	4,795	0.00%
2019/04/01	1	23.35	1	23.45	23.45	0	4,776	0.00%
2019/03/29	0	0.00	1	23.05	23.00	-1	4,726	-0.02%
2019/03/28	2	23.00	1	23.05	22.90	1	4,701	0.02%
2019/03/27	0	0.00	5	23.55	23.50	-5	4,650	-0.11%
2019/03/26	5	23.55	0	0.00	23.40	5	4,622	0.11%
2019/03/25	2	23.88	0	0.00	23.75	2	4,553	0.04%
2019/03/22	4	25.33	1	24.90	24.85	3	4,557	0.07%
2019/03/21	10	26.63	12	26.37	26.10	-2	4,316	-0.05%
2019/03/20	1	26.10	1	26.30	26.05	0	4,214	0.00%
2019/03/19	8	26.23	5	26.17	26.10	3	4,218	0.07%
2019/03/18	11	26.44	4	25.90	26.50	7	4,208	0.17%
2019/03/15	2	25.20	2	25.40	25.15	0	4,001	0.00%
2019/03/14	3	25.43	2	25.50	25.35	1	3,996	0.03%
2019/03/13	0	0.00	5	25.33	25.35	-5	3,949	-0.13%
2019/03/12	3	25.20	3	25.35	25.05	0	3,954	0.00%
2019/03/11	2	24.83	1	24.95	24.80	1	3,997	0.03%
2019/03/08	4	24.70	2	24.73	24.75	2	4,017	0.05%
2019/03/06	0	0.00	4	25.68	25.70	-4	3,941	-0.10%
2019/03/04	2	24.90	0	0.00	25.00	2	3,847	0.05%
2019/02/27	0	0.00	5	24.19	24.55	-5	3,807	-0.13%
2019/02/25	15	25.26	4	25.00	24.95	11	3,835	0.29%
2019/02/22	1	24.75	1	24.85	24.90	0	3,808	0.00%
2019/02/21	2	25.00	0	0.00	24.80	2	3,830	0.05%
2019/02/15	0	0.00	3	24.80	24.80	-3	3,812	-0.08%
2019/02/12	2	24.90	0	0.00	24.90	2	3,803	0.05%
2019/01/30	0	0.00	30	24.50	24.60	-30	3,776	-0.79%
2019/01/29	0	0.00	2	24.40	24.45	-2	3,774	-0.05%
2019/01/28	4	24.90	4	25.08	24.90	0	3,750	0.00%
2019/01/24	1	24.90	0	0.00	24.65	1	3,746	0.03%
2019/01/23	2	25.08	2	24.75	24.80	0	3,737	0.00%
2019/01/22	12	25.50	46	25.06	25.05	-34	3,719	-0.91%
2019/01/21	30	25.10	0	0.00	25.35	30	3,653	0.82%
2019/01/17	13	26.13	14.7	25.45	25.30	-1.7	3,618	-0.05%
2019/01/16	3	25.90	1	25.50	26.10	2	3,458	0.06%
2019/01/15	1	25.20	0	0.00	25.05	1	3,279	0.03%
2019/01/11	5	25.18	3	25.12	25.10	2	3,158	0.06%
2019/01/10	1	25.15	1	25.30	25.75	0	3,087	0.00%
2019/01/09	7	25.51	12	25.71	25.50	-5	3,015	-0.17%
2019/01/08	8	24.91	12	25.03	25.45	-4	2,864	-0.14%
2019/01/07	7	24.51	0	0.00	24.50	7	2,643	0.26%
2019/01/02	0	0.00	4	23.10	23.00	-4	2,447	-0.16%
2018/12/26	2	22.40	0	0.00	22.25	2	2,410	0.08%
2018/12/24	0	0.00	6	22.95	23.05	-6	2,406	-0.25%
2018/12/19	6	22.65	0	0.00	22.70	6	2,485	0.24%
2018/12/18	0	0.00	30	22.80	22.75	-30	2,476	-1.21%
2018/12/17	1	23.60	8	23.35	23.00	-7	2,441	-0.29%
2018/12/14	2	22.93	1	23.00	23.15	1	2,315	0.04%
2018/12/13	41	23.11	0	0.00	23.05	41	2,299	1.78%
2018/12/12	0	0.00	20	22.84	23.00	-20	2,257	-0.89%
2018/12/11	10	22.91	0	0.00	22.80	10	2,201	0.45%
2018/12/07	2	21.50	0	0.00	22.15	2	2,086	0.10%
2018/12/06	2	21.45	1	21.90	21.30	1	2,067	0.05%
2018/12/05	4	22.15	0	0.00	22.25	4	2,033	0.20%
2018/12/04	10	23.17	2	22.50	22.45	8	2,034	0.39%
2018/11/23	0	0.00	4	20.25	20.10	-4	1,839	-0.22%
2018/11/22	8	21.43	2	20.80	20.80	6	1,808	0.33%
2018/11/21	12	20.79	11	20.95	21.00	1	1,804	0.06%
2018/11/20	2	20.58	2	20.70	20.75	0	1,819	0.00%
2018/11/19	1	20.50	6	20.45	20.45	-5	1,782	-0.28%
2018/11/16	0	0.00	4	20.05	20.05	-4	1,765	-0.23%
2018/11/15	5	20.23	0	0.00	19.90	5	1,753	0.29%
2018/11/09	0	0.00	0	19.80	19.80	0	1,791	0.00%
2018/11/08	0	0.00	1	19.60	19.50	-1	1,833	-0.05%
2018/10/26	2	17.45	0	0.00	17.35	2	2,456	0.08%
2018/10/12	0	0.00	3	17.80	18.10	-3	2,776	-0.11%
2018/10/05	1	21.10	0	0.00	20.65	1	3,690	0.03%
2018/10/04	0	0.00	3	21.63	21.50	-3	3,714	-0.08%
2018/09/28	2	23.40	0	0.00	23.30	2	3,882	0.05%
2018/09/27	0	0.00	13	22.90	22.90	-13	3,888	-0.33%
2018/09/21	0	0.00	22	21.99	21.90	-22	4,288	-0.51%
2018/08/28	9	23.06	9	23.04	22.95	0	5,366	0.00%
2018/08/22	0	0.00	0.7	22.10	21.85	-0.7	5,857	-0.01%
2018/08/16	1	22.10	10	22.00	22.00	-9	5,863	-0.15%
2018/08/15	0	0.00	2	22.95	22.20	-2	5,832	-0.03%
2018/08/14	0	0.00	102	23.01	23.05	-102	5,802	-1.76%	大賣/鉅額交易
2018/08/13	4	23.84	29	24.73	23.60	-25	5,750	-0.43%
2018/08/10	28	26.15	2	26.30	26.15	26	5,663	0.46%
2018/08/09	0	0.00	9	26.19	26.05	-9	5,778	-0.16%
2018/08/07	0	0.00	4	27.15	26.85	-4	5,736	-0.07%
2018/08/06	4	27.13	31	27.13	27.15	-27	5,724	-0.47%
2018/08/03	129	27.54	0	0.00	27.35	129	5,726	2.25%	大買/鉅額交易
2018/08/02	0	0.00	10	26.78	26.85	-10	5,497	-0.18%
2018/08/01	0	0.00	2	26.90	26.80	-2	5,461	-0.04%
2018/07/27	10	27.25	4	26.85	27.25	6	5,423	0.11%
2018/07/26	0	0.00	1	26.60	26.55	-1	5,382	-0.02%
2018/07/25	0.5	26.65	1	26.70	26.60	-0.5	5,360	-0.01%
2018/07/24	0	0.00	1	26.80	26.95	-1	5,343	-0.02%
2018/07/23	0	0.00	10	26.83	26.55	-10	5,329	-0.19%
2018/07/19	0	0.00	19	27.50	27.45	-19	5,251	-0.36%
2018/07/18	30	28.13	22	28.04	27.90	8	5,190	0.15%
2018/07/17	3	27.78	1	27.90	27.50	2	4,869	0.04%
2018/07/16	10	27.85	1	27.75	28.00	9	4,833	0.19%
2018/07/13	24	28.47	1	28.80	28.45	23	4,685	0.49%
2018/07/12	0	0.00	1	28.00	27.80	-1	4,325	-0.02%
2018/07/11	1	27.70	4	27.65	27.50	-3	4,306	-0.07%
2018/07/10	2	27.90	2	27.45	27.90	0	4,296	0.00%
2018/07/09	7	27.49	0	0.00	27.20	7	4,301	0.16%
2018/07/06	1	27.05	11	26.77	27.05	-10	4,281	-0.23%
2018/07/05	10	27.44	19	27.29	27.00	-9	4,321	-0.21%
2018/07/04	21	28.07	13	28.15	27.90	8	4,324	0.18%
2018/07/03	2	26.95	1	27.25	27.15	1	4,011	0.02%
2018/07/02	18	27.09	11	27.07	26.85	7	4,016	0.17%
2018/06/29	7	27.16	5	26.71	27.25	2	3,991	0.05%
2018/06/28	1	26.25	0	0.00	26.25	1	3,914	0.03%
2018/06/26	0	0.00	1	26.20	26.20	-1	3,973	-0.03%
2018/06/25	2	26.95	1	26.95	26.70	1	3,974	0.03%
2018/06/22	1	27.60	0	0.00	27.15	1	4,015	0.02%
2018/06/21	3	27.78	2	27.85	27.95	1	3,998	0.03%
2018/06/12	1	27.95	14	27.91	27.85	-13	4,166	-0.31%
2018/06/11	2	27.45	16	27.70	27.40	-14	4,093	-0.34%
2018/06/08	17	27.78	9	27.85	27.70	8	4,127	0.19%
2018/06/07	3	27.97	3	27.83	27.65	0	4,144	0.00%
2018/06/06	0.5	27.30	1	27.30	27.35	-0.5	4,114	-0.01%
2018/06/05	8	27.38	1	27.80	27.00	7	4,531	0.15%
2018/06/04	9	28.09	13	28.09	28.05	-4	4,582	-0.09%
2018/06/01	0.2	27.35	8	27.51	27.35	-7.8	4,392	-0.18%
2018/05/31	1.2	26.37	0	0.00	26.50	1.2	4,412	0.03%
2018/05/30	21	25.93	21	26.00	25.90	0	4,538	0.00%
2018/05/29	3	26.17	0	0.00	26.25	3	4,596	0.07%
2018/05/23	2	25.70	3	25.60	25.60	-1	4,885	-0.02%
2018/05/22	18	25.84	5	25.76	25.75	13	4,910	0.26%
2018/05/21	8	25.39	0	0.00	25.70	8	5,034	0.16%
2018/05/18	0	0.00	38	25.63	25.40	-38	5,176	-0.73%
2018/05/17	48	25.79	10	25.89	26.10	38	5,161	0.74%
2018/05/11	0	0.00	100	24.10	24.10	-100	5,357	-1.87%
2018/05/10	100	24.10	0	0.00	23.95	100	5,360	1.87%
2018/04/24	0	0.00	10	24.15	23.90	-10	7,255	-0.14%
2018/04/23	0	0.00	40	24.90	24.80	-40	7,302	-0.55%
2018/04/18	10	25.85	0	0.00	25.50	10	7,755	0.13%
2018/04/17	10	26.28	0	0.00	25.80	10	7,945	0.13%
2018/04/16	12	26.85	33	26.95	26.60	-21	8,233	-0.26%
2018/04/13	38	26.61	17	26.74	26.75	21	8,566	0.25%
2018/04/11	0	0.00	10	26.85	26.70	-10	10,411	-0.10%
2018/04/10	20	26.21	18	26.55	26.55	2	11,292	0.02%
2018/03/31	5	26.70	0	0.00	26.65	5	11,828	0.04%
2018/03/29	0	0.00	2	26.90	27.00	-2	11,807	-0.02%
2018/03/28	0	0.00	5	27.40	27.00	-5	11,817	-0.04%
2018/03/27	30	27.26	41	27.49	27.50	-11	11,825	-0.09%
2018/03/23	12	26.43	15	26.49	26.75	-3	11,831	-0.03%
2018/03/22	1	27.30	1	27.25	27.35	0	11,738	0.00%
2018/03/21	33	27.50	19	27.46	27.85	14	11,692	0.12%
2018/03/19	5	28.05	5	27.90	27.90	0	11,893	0.00%
2018/03/14	10	28.25	0	0.00	27.95	10	11,906	0.08%
2018/03/13	5	28.35	2	28.50	28.45	3	11,883	0.03%
2018/03/12	30	28.40	5	28.50	28.35	25	11,841	0.21%
2018/03/09	18	29.92	43	29.87	29.20	-25	11,816	-0.21%
2018/03/07	10	28.25	0	0.00	28.50	10	11,450	0.09%
2018/03/06	28	28.54	51	28.82	28.75	-23	11,513	-0.20%
2018/03/05	30	28.73	2	28.25	28.45	28	11,389	0.25%
2018/02/27	1	28.15	8	28.10	27.80	-7	11,967	-0.06%
2018/02/26	16	27.30	2	27.25	27.00	14	12,038	0.12%
2018/02/22	0	0.00	1	27.10	27.25	-1	11,994	-0.01%
2018/02/21	26	27.14	25	27.08	27.50	1	11,995	0.01%
2018/02/12	4	25.50	5	25.50	25.45	-1	11,913	-0.01%
2018/02/07	5	25.49	0	0.00	25.25	5	11,965	0.04%
2018/02/06	5	26.22	2	25.45	25.10	3	12,043	0.02%
2018/02/05	3	27.13	0	0.00	27.40	3	12,214	0.02%
2018/02/02	0	0.00	4	27.85	27.95	-4	12,207	-0.03%
2018/01/31	2	28.10	4	27.88	28.10	-2	12,282	-0.02%
2018/01/30	0	0.00	2	28.60	28.05	-2	12,234	-0.02%
2018/01/26	7	27.87	1	27.80	27.70	6	12,089	0.05%
2018/01/25	6	28.76	0	0.00	28.10	6	11,968	0.05%
2018/01/24	2	28.60	12	29.16	29.30	-10	11,793	-0.08%
2018/01/23	2	29.05	165	29.59	29.05	-163	11,701	-1.39%	大賣/鉅額交易
2018/01/22	12	31.20	4	30.74	30.30	8	11,422	0.07%
2018/01/19	69	29.82	9	30.77	30.70	60	11,212	0.54%
2018/01/18	1	29.45	3	29.70	29.35	-2	10,752	-0.02%
2018/01/16	4	29.96	5	29.51	29.50	-1	10,612	-0.01%
2018/01/15	15	29.92	31	29.74	29.35	-16	10,510	-0.15%
2018/01/12	29	30.30	45	30.48	30.05	-16	10,468	-0.15%
2018/01/11	111	29.59	11	29.75	29.55	100	10,156	0.98%	大買/
2018/01/10	7	29.41	3	29.42	29.10	4	9,979	0.04%
2018/01/09	7	30.02	172	29.87	30.20	-165	9,679	-1.70%	大賣/鉅額交易
2018/01/08	9.8	31.41	3	31.40	30.60	6.8	9,315	0.07%
2018/01/05	62	30.59	28	30.99	31.20	34	8,612	0.39%
2018/01/04	40	27.44	22	28.15	28.95	18	7,454	0.24%
2018/01/03	44	26.52	10	26.35	26.35	34	6,544	0.52%
2018/01/02	47	25.91	0	0.00	25.95	47	6,204	0.76%