正文 (4906)-台中銀券商分點個股進出

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
32.20
漲跌
▼0.95
漲幅
-2.87%
成交量
4,014張
產業
上市通信網路類股
593人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正文 (4906)籌碼相關－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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
2024/04/17	2	33.00	1	33.15	32.95	1	7,742	0.01%
2024/04/15	0	0.00	1	34.25	34.10	-1	7,693	-0.01%
2024/04/11	1	34.60	0	0.00	34.65	1	7,676	0.01%
2024/04/10	2	34.70	2	34.75	34.70	0	7,709	0.00%
2024/04/09	1	34.15	0	0.00	34.05	1	7,659	0.01%
2024/04/08	1	34.05	0	0.00	34.05	1	7,608	0.01%
2024/04/01	1	34.60	0	0.00	34.55	1	7,594	0.01%
2024/03/29	6	34.18	2	34.10	34.10	4	7,575	0.05%
2024/03/28	1	34.20	0	0.00	34.20	1	7,639	0.01%
2024/03/26	0	0.00	11	34.45	34.40	-11	7,678	-0.14%
2024/03/25	4	35.21	0	0.00	35.30	4	7,627	0.05%
2024/03/21	7	34.84	0	0.00	34.80	7	7,663	0.09%
2024/03/19	10	35.10	0	0.00	35.00	10	7,974	0.13%
2024/03/18	10	34.30	0	0.00	35.10	10	8,333	0.12%
2024/03/15	0	34.90	0	0.00	34.30	0	8,602	0.00%
2024/03/14	6	35.05	3	35.05	34.90	3	8,679	0.03%
2024/03/12	30	36.45	0	0.00	36.15	30	8,880	0.34%
2024/03/11	4	36.25	1	36.15	36.15	3	8,786	0.03%
2024/03/08	2	36.48	2	36.28	35.95	0	8,713	0.00%
2024/03/07	8	37.35	4.2	36.93	36.80	3.9	8,577	0.04%
2024/03/06	16.1	38.49	8	38.52	38.35	8.1	8,253	0.10%
2024/03/05	34	39.70	31.4	39.67	39.50	2.6	7,969	0.03%
2024/03/04	0	0.00	11.3	38.01	38.70	-11.3	6,493	-0.17%
2024/02/29	0.2	35.30	0	0.00	35.40	0.2	5,991	0.00%
2024/02/27	4	35.65	0	0.00	35.25	4	5,974	0.07%
2024/02/26	1	35.90	0	0.00	36.00	1	5,965	0.02%
2024/02/23	7	36.29	1	35.85	35.90	6	5,955	0.10%
2024/02/22	1	36.00	0	0.00	36.35	1	6,002	0.02%
2024/02/21	0	0.00	35	36.15	36.05	-35	5,965	-0.59%
2024/02/20	6	35.93	2	35.65	35.65	4	5,938	0.07%
2024/02/19	0	0.00	4	35.88	35.95	-4	5,940	-0.07%
2024/02/15	7	35.47	12	35.58	35.70	-5	5,925	-0.08%
2024/02/05	20	35.26	5	35.21	35.10	15	5,887	0.25%
2024/02/02	10	36.48	1	36.50	36.00	9	5,862	0.15%
2024/02/01	1	35.55	1	36.20	36.20	0	5,732	0.00%
2024/01/30	5	35.65	1	35.75	35.75	4	5,649	0.07%
2024/01/29	5	35.59	0.1	35.85	35.80	4.9	5,636	0.09%
2024/01/24	2	36.00	2	35.78	35.80	0	5,703	0.00%
2024/01/23	0	0.00	4	35.75	35.90	-4	5,671	-0.07%
2024/01/22	0	0.00	2.1	35.76	35.85	-2.1	5,625	-0.04%
2024/01/19	0.1	34.80	0	0.00	34.80	0.1	5,467	0.00%
2024/01/18	0	0.00	0.3	34.66	35.20	-0.3	5,445	-0.01%
2024/01/16	0	0.00	1.1	35.49	36.00	-1.1	5,340	-0.02%
2024/01/15	0	0.00	2	34.50	35.00	-2	5,112	-0.04%
2024/01/12	10	33.60	0	0.00	33.50	10	5,002	0.20%
2024/01/09	1	33.90	0	0.00	33.25	1	5,131	0.02%
2024/01/08	1	33.85	0	0.00	33.75	1	5,171	0.02%
2024/01/05	0	0.00	1	33.65	33.65	-1	5,213	-0.02%
2024/01/04	3	33.80	0	0.00	33.85	3	5,268	0.06%
2024/01/02	0	0.00	1	34.80	34.70	-1	5,278	-0.02%
2023/12/29	1	34.55	0	0.00	34.50	1	5,341	0.02%
2023/12/28	0	0.00	4	34.95	34.80	-4	5,364	-0.07%
2023/12/27	2	34.53	0	0.00	34.55	2	5,396	0.04%
2023/12/26	0	0.00	1	34.90	34.85	-1	5,538	-0.02%
2023/12/22	1	35.60	1	35.55	35.55	0	5,530	0.00%
2023/12/21	0	0.00	5	35.60	35.60	-5	5,535	-0.09%
2023/12/19	0	0.00	2	35.40	35.60	-2	5,672	-0.04%
2023/12/18	1	36.40	1	35.80	35.80	0	5,740	0.00%
2023/12/15	2.1	36.37	0	0.00	36.20	2.1	5,810	0.04%
2023/12/14	4	36.70	3.1	37.04	36.90	0.9	5,830	0.02%
2023/12/13	7.3	36.07	29.1	36.82	36.35	-21.8	5,593	-0.39%
2023/12/12	1	35.70	9	35.50	35.75	-8	5,399	-0.15%
2023/12/11	4.1	34.30	603	34.30	34.30	-598.9	5,452	-10.98%	大賣/鉅額交易
2023/12/08	650	35.47	19.2	35.35	35.70	630.9	5,430	11.62%	大買/鉅額交易
2023/12/07	0	0.00	1	34.70	34.50	-1	5,303	-0.02%
2023/12/05	1	34.00	0	0.00	33.95	1	5,485	0.02%
2023/11/30	5	34.08	38	34.13	34.05	-33	6,330	-0.52%
2023/11/29	1	34.21	0	0.00	34.20	1	6,567	0.02%
2023/11/27	2	33.60	0	0.00	33.55	2	7,100	0.03%
2023/11/24	6	34.12	0	0.00	34.10	6	7,301	0.08%
2023/11/21	1	35.00	2	35.00	34.60	-1	9,605	-0.01%
2023/11/20	3	34.00	1	34.30	34.30	2	9,947	0.02%
2023/11/15	2	33.25	0	0.00	33.10	2	11,172	0.02%
2023/11/14	1	32.85	1.2	33.03	33.15	-0.2	11,272	0.00%
2023/11/13	0	0.00	0.2	32.75	32.75	-0.2	11,342	0.00%
2023/11/10	1	32.55	0	0.00	32.70	1	11,360	0.01%
2023/11/09	2	32.90	0	0.00	32.90	2	11,392	0.02%
2023/11/08	3	33.30	0	0.00	33.30	3	11,367	0.03%
2023/11/07	1.2	33.46	0	0.00	33.45	1.2	11,416	0.01%
2023/11/06	0	0.00	0.5	34.11	33.90	-0.5	11,542	0.00%
2023/11/03	0.5	34.50	4	34.45	34.25	-3.5	11,956	-0.03%
2023/11/02	0	0.00	2	34.00	33.85	-2	11,934	-0.02%
2023/11/01	0	0.00	1	33.05	32.60	-1	12,043	-0.01%
2023/10/31	1	33.40	1.1	32.83	32.60	-0.1	12,232	0.00%
2023/10/30	1.1	33.25	0	0.00	33.30	1.1	12,328	0.01%
2023/10/26	1	33.10	0	0.00	33.05	1	12,636	0.01%
2023/10/19	0	0.00	5	33.36	33.65	-5	12,976	-0.04%
2023/10/18	3.1	33.34	4	33.50	33.45	-1	13,018	-0.01%
2023/10/17	1	34.00	1.6	34.65	33.85	-0.6	13,017	0.00%
2023/10/16	1.1	34.21	12	34.43	34.60	-10.9	13,098	-0.08%
2023/10/13	2.5	35.44	0	0.00	35.35	2.5	13,160	0.02%
2023/10/12	0.4	35.69	0	0.00	35.90	0.4	13,254	0.00%
2023/10/11	0.6	36.14	0	0.00	36.00	0.6	13,271	0.00%
2023/10/05	0	0.00	1	37.05	37.00	-1	13,382	-0.01%
2023/10/04	0.2	36.45	0	0.00	36.60	0.2	13,391	0.00%
2023/10/03	3	37.40	10	37.20	37.15	-7	13,538	-0.05%
2023/10/02	4	37.81	1.1	37.75	37.85	2.9	13,683	0.02%
2023/09/28	2.1	36.40	0	36.90	36.45	2.1	13,866	0.01%
2023/09/27	12	36.50	0	0.00	36.70	12	14,035	0.09%
2023/09/26	0	0.00	0.8	37.45	37.25	-0.8	14,314	-0.01%
2023/09/25	1	37.20	2.1	37.41	37.60	-1.1	14,810	-0.01%
2023/09/22	0.8	35.50	0.8	36.00	36.05	0	15,164	0.00%
2023/09/21	4	35.93	0	0.00	35.65	4	15,371	0.03%
2023/09/20	0.6	36.55	0	0.00	36.60	0.6	15,626	0.00%
2023/09/19	2	38.00	1.1	37.81	37.35	0.9	15,530	0.01%
2023/09/18	0.2	37.05	0	0.00	37.10	0.2	15,394	0.00%
2023/09/15	8.3	37.35	8	37.15	37.05	0.3	15,333	0.00%
2023/09/14	20	38.26	31.2	38.21	38.05	-11.2	15,132	-0.07%
2023/09/13	0.1	37.45	5	37.54	37.70	-4.9	14,807	-0.03%
2023/09/12	3	37.40	15	36.94	37.45	-12	14,717	-0.08%
2023/09/11	0.5	36.21	3	36.27	36.25	-2.5	14,568	-0.02%
2023/09/08	4	36.71	1	36.55	37.00	3	14,723	0.02%
2023/09/07	12.7	36.90	3	37.10	37.05	9.7	14,692	0.07%
2023/09/06	37	37.89	31.3	37.90	37.95	5.7	14,398	0.04%
2023/09/05	2	37.00	2	36.75	36.50	0	13,995	0.00%
2023/09/04	3	36.35	1	36.45	36.20	2	13,935	0.01%
2023/09/01	16	37.53	22	37.54	37.05	-6	13,756	-0.04%
2023/08/31	11	37.30	13	36.95	37.30	-2	13,628	-0.01%
2023/08/30	4.1	36.80	22.3	36.83	36.95	-18.3	13,760	-0.13%
2023/08/29	12.1	36.06	13	36.24	36.25	-0.9	13,590	-0.01%
2023/08/28	42.3	38.33	32	37.53	35.90	10.3	13,326	0.08%
2023/08/25	15.2	37.89	35.9	37.13	37.50	-20.7	12,166	-0.17%
2023/08/24	8.5	36.06	3	35.80	35.40	5.5	11,315	0.05%
2023/08/23	9	35.08	41.2	35.19	35.55	-32.2	10,998	-0.29%
2023/08/22	6	34.19	2	34.23	34.30	4	10,496	0.04%
2023/08/21	8	34.37	12.3	34.32	34.50	-4.3	10,182	-0.04%
2023/08/17	0	0.00	1	33.60	33.65	-1	9,639	-0.01%
2023/08/15	0.2	33.10	2	33.30	33.25	-1.9	9,564	-0.02%
2023/08/14	2	32.65	16	32.78	32.65	-14	9,629	-0.15%
2023/08/11	3	33.33	3	33.02	32.65	0	9,575	0.00%
2023/08/09	0	0.00	15	34.53	33.55	-15	9,344	-0.16%
2023/08/08	1	33.00	2	33.30	33.15	-1	8,915	-0.01%
2023/08/07	5	33.20	34	33.18	33.45	-29	8,858	-0.33%
2023/08/04	3	32.88	11	32.77	32.90	-8	8,737	-0.09%
2023/08/02	11	31.40	3	32.13	31.40	8	8,557	0.09%
2023/07/31	6	32.31	2	32.35	32.10	4	8,343	0.05%
2023/07/28	1	31.50	0	0.00	31.50	1	8,268	0.01%
2023/07/27	5	31.95	0	0.00	31.80	5	8,260	0.06%
2023/07/26	1	31.40	1	31.55	31.35	0	8,211	0.00%
2023/07/25	0	0.00	1	32.00	31.90	-1	8,170	-0.01%
2023/07/24	6	31.00	7	31.60	31.55	-1	8,024	-0.01%
2023/07/21	1	31.40	0	0.00	31.40	1	7,964	0.01%
2023/07/20	0.2	32.05	0	0.00	32.05	0.2	7,937	0.00%
2023/07/19	4	32.09	1	32.80	31.60	3	7,881	0.04%
2023/07/18	2	33.13	0.2	32.50	32.25	1.9	7,838	0.02%
2023/07/17	6	33.22	2	33.33	33.35	4	7,735	0.05%
2023/07/14	3	32.80	5	32.45	32.75	-2	7,654	-0.03%
2023/07/13	7	32.70	6	33.05	32.55	1	7,621	0.01%
2023/07/12	10	32.20	2	32.40	32.10	8	7,580	0.11%
2023/07/11	3	32.35	3	32.40	32.40	0	7,560	0.00%
2023/07/10	12.1	32.75	10	32.68	32.80	2.1	7,535	0.03%
2023/07/07	15	33.84	7	33.39	33.55	8	7,398	0.11%
2023/07/06	26.1	33.78	30	33.71	33.65	-3.9	7,318	-0.05%
2023/07/05	6.2	33.50	8	33.54	33.15	-1.8	6,999	-0.03%
2023/07/04	19	33.19	12	33.27	33.40	7	6,832	0.10%
2023/07/03	10.1	33.94	6.1	34.42	34.45	4.1	6,528	0.06%
2023/06/30	5	33.26	49.1	32.98	33.05	-44.1	5,960	-0.74%
2023/06/29	2	31.55	5	31.74	31.50	-3	5,502	-0.05%
2023/06/28	13.1	31.70	45	31.26	31.25	-31.9	5,288	-0.60%
2023/06/27	2	29.95	3	29.88	29.80	-1	4,964	-0.02%
2023/06/26	1	30.00	0	0.00	30.05	1	5,017	0.02%
2023/06/20	0	0.00	1	30.20	30.15	-1	5,100	-0.02%
2023/06/19	3	30.03	0	0.00	30.05	3	5,111	0.06%
2023/06/16	5	30.59	55	30.57	30.50	-50	5,096	-0.98%
2023/06/15	3	30.95	2	30.98	30.90	1	5,072	0.02%
2023/06/14	15	31.02	6	30.93	31.40	9	4,996	0.18%
2023/06/13	10	31.40	7	31.43	31.50	3	4,718	0.06%
2023/06/12	1	31.45	1	31.30	31.30	0	4,671	0.00%
2023/06/09	0	0.00	6	31.48	31.80	-6	4,657	-0.13%
2023/06/08	2	31.35	0	0.00	31.15	2	4,632	0.04%
2023/06/07	4.1	31.63	0	0.00	31.65	4.1	4,632	0.09%
2023/06/06	97	32.67	5	32.47	32.00	92	4,564	2.02%
2023/06/05	12	33.13	19.3	32.66	33.45	-7.3	4,354	-0.17%
2023/06/02	3.1	31.58	2	31.55	31.55	1.1	4,016	0.03%
2023/06/01	4.1	31.53	25	31.54	31.60	-21	3,984	-0.53%
2023/05/31	2	31.43	11	31.50	31.40	-9	3,966	-0.23%
2023/05/30	14	31.14	2	31.33	31.15	12	3,928	0.31%
2023/05/29	3	31.07	5	31.15	31.40	-2	3,868	-0.05%
2023/05/26	0	0.00	1	30.85	30.30	-1	3,712	-0.03%
2023/05/25	0	0.00	7	30.50	30.50	-7	3,701	-0.19%
2023/05/24	1	30.60	1	30.70	30.65	0	3,684	0.00%
2023/05/23	0	0.00	28.2	30.55	30.65	-28.2	3,670	-0.77%
2023/05/18	0	0.00	1	30.45	30.40	-1	3,581	-0.03%
2023/05/17	4	29.54	12	29.56	29.65	-8	3,442	-0.23%
2023/05/16	2	29.68	1	29.65	29.70	1	3,412	0.03%
2023/05/15	5	29.80	0	0.00	29.75	5	3,397	0.15%
2023/05/11	1	30.00	2	29.90	29.70	-1	3,364	-0.03%
2023/05/10	0	0.00	11	30.70	30.25	-11	3,319	-0.33%
2023/05/09	6	29.83	10	30.00	29.90	-4	3,249	-0.12%
2023/05/08	10	29.40	8	29.47	29.50	2	3,230	0.06%
2023/05/05	0	0.00	0.3	29.55	29.40	-0.3	3,221	-0.01%
2023/05/04	37.1	29.45	1	29.80	29.65	36.1	3,183	1.13%
2023/05/03	2	31.05	1	30.80	30.80	1	3,100	0.03%
2023/05/02	0	0.00	20	31.00	31.00	-20	3,067	-0.65%
2023/04/28	2.3	31.08	2	31.00	31.00	0.3	3,047	0.01%
2023/04/27	6	30.99	7	30.94	30.95	-1	3,025	-0.03%
2023/04/26	1	30.75	21	30.75	30.90	-20	3,003	-0.67%
2023/04/25	5	31.07	13	31.07	30.80	-8	2,993	-0.27%
2023/04/24	0	0.00	20	31.40	31.50	-20	2,948	-0.68%
2023/04/21	26.1	31.00	15	31.63	30.80	11.1	2,923	0.38%
2023/04/20	17	32.34	1	32.00	32.10	16	2,812	0.57%
2023/04/19	1	32.50	2	32.50	32.50	-1	2,764	-0.04%
2023/04/18	7	32.11	25	32.36	32.25	-18	2,692	-0.67%
2023/04/17	11.3	32.34	4	32.25	32.35	7.3	2,630	0.28%
2023/04/14	4	31.74	2	31.78	31.65	2	2,536	0.08%
2023/04/13	7	31.52	1	31.60	31.60	6	2,479	0.24%
2023/04/12	40	31.55	5	31.80	31.80	35	2,441	1.43%
2023/04/11	6.1	31.69	6	31.54	31.35	0.1	2,377	0.00%
2023/04/10	4.2	30.65	2	30.55	30.65	2.2	2,219	0.10%
2023/04/07	7	31.31	5	31.37	31.30	2	2,166	0.09%
2023/04/06	2	31.20	7	31.34	31.40	-5	2,130	-0.23%
2023/03/31	4	31.06	1	30.85	30.90	3	2,069	0.14%
2023/03/30	0.8	30.92	1	30.95	30.85	-0.2	2,026	-0.01%
2023/03/29	4	30.46	11	30.69	30.50	-7	1,954	-0.36%
2023/03/28	4	30.25	3	30.43	30.25	1	1,916	0.05%
2023/03/27	3	30.20	3	30.33	30.20	0	1,860	0.00%
2023/03/24	3	29.83	3.1	29.88	29.85	-0.1	1,797	-0.01%
2023/03/23	1	29.40	1	29.45	29.45	0	1,721	0.00%
2023/03/22	1	29.05	1	29.30	29.30	0	1,695	0.00%
2023/03/21	14	29.08	143	29.08	29.25	-129	1,674	-7.70%	大賣/鉅額交易
2023/03/20	0.5	29.03	12	29.07	29.15	-11.5	1,639	-0.70%
2023/03/17	0.1	28.55	0	0.00	28.40	0.1	1,656	0.01%
2023/03/16	2	28.33	0	0.00	28.00	2	1,636	0.12%
2023/03/15	1.2	29.06	3	28.65	28.65	-1.8	1,612	-0.11%
2023/03/14	2.2	28.66	14	28.79	28.75	-11.9	1,571	-0.75%
2023/03/10	0.2	28.35	0	0.00	28.50	0.2	1,517	0.01%
2023/03/07	140	28.56	1	28.55	28.45	139	1,491	9.32%	大買/鉅額交易
2023/03/06	0.2	28.40	2	28.40	28.35	-1.8	1,459	-0.12%
2023/02/24	1	27.70	0	0.00	27.70	1	1,587	0.06%
2023/02/23	2	27.85	5	27.85	27.80	-3	1,601	-0.19%
2023/02/22	0	0.00	1	27.75	27.75	-1	1,610	-0.06%
2023/02/21	1	28.00	0	0.00	28.00	1	1,641	0.06%
2023/02/16	47	27.80	0	0.00	27.75	47	1,677	2.80%
2023/02/15	0	0.00	1	27.70	27.60	-1	1,723	-0.06%
2023/02/13	0	0.00	1	27.80	27.80	-1	1,843	-0.05%
2023/02/10	0	0.00	1	27.75	27.55	-1	1,908	-0.05%
2023/02/08	0	0.00	27	28.00	28.00	-27	1,903	-1.42%
2023/02/07	0.1	28.10	0	0.00	28.05	0.1	1,897	0.00%
2023/02/06	2	28.15	0	0.00	28.10	2	1,897	0.11%
2023/02/02	1	27.90	2	28.08	28.10	-1	1,875	-0.05%
2023/02/01	1	27.85	1	28.00	27.95	0	1,856	0.00%
2023/01/10	1	27.80	0	0.00	27.70	1	1,888	0.05%
2023/01/09	1	28.10	4	27.99	27.95	-3	1,911	-0.16%
2023/01/06	1	27.90	0	0.00	27.85	1	1,930	0.05%
2022/12/27	0	0.00	1	27.60	27.60	-1	2,188	-0.05%
2022/12/19	0.1	27.30	4	27.25	27.30	-3.9	2,631	-0.15%
2022/12/16	0.1	27.80	0	0.00	27.55	0.1	2,883	0.00%
2022/12/09	3.2	28.67	3.1	29.09	28.60	0.1	3,901	0.00%
2022/12/06	2	28.28	0	0.00	28.15	2	3,943	0.05%
2022/11/30	1.2	28.80	0	0.00	28.60	1.2	4,149	0.03%
2022/11/29	0	0.00	2	28.80	28.80	-2	4,494	-0.04%
2022/11/25	0	0.00	2	28.65	28.00	-2	4,605	-0.04%
2022/11/23	1	28.60	0	0.00	28.60	1	4,647	0.02%
2022/11/22	3	28.70	0	0.00	28.75	3	4,647	0.06%
2022/11/21	5	28.30	0	0.00	28.15	5	4,669	0.11%
2022/11/16	2	27.80	0	0.00	27.70	2	4,845	0.04%
2022/11/15	1	27.90	1	27.85	27.95	0	4,927	0.00%
2022/11/14	2	27.98	1	28.00	28.15	1	5,099	0.02%
2022/11/11	1	27.90	1	27.75	27.75	0	5,232	0.00%
2022/11/10	1.1	28.11	1	27.85	27.80	0.1	5,229	0.00%
2022/11/09	2	27.98	0	0.00	27.85	2	5,185	0.04%
2022/11/08	1	27.60	0	0.00	27.60	1	5,145	0.02%
2022/11/01	1	26.25	1	26.35	26.40	0	5,223	0.00%
2022/10/31	1	26.15	1	26.20	26.15	0	5,274	0.00%
2022/10/26	6.1	25.70	0	0.00	25.65	6.1	5,352	0.11%
2022/10/14	0	0.00	1	27.65	27.65	-1	5,498	-0.02%
2022/10/13	0	0.00	2	26.45	26.50	-2	5,516	-0.04%
2022/10/05	3	28.13	1	28.25	28.10	2	5,670	0.04%
2022/09/29	0	0.00	2	26.70	26.75	-2	5,829	-0.03%
2022/09/28	12	27.24	21	26.48	26.05	-9	5,836	-0.15%
2022/09/27	3	26.98	3	27.15	27.60	0	5,759	0.00%
2022/09/26	12.2	28.00	2	27.65	27.50	10.2	5,709	0.18%
2022/09/23	6	29.73	1	29.15	29.30	5	5,662	0.09%
2022/09/22	53.1	31.44	15	31.74	30.40	38.1	5,462	0.70%
2022/09/15	0	0.00	1	30.90	30.85	-1	4,632	-0.02%
2022/09/14	1	30.60	0	0.00	30.95	1	4,716	0.02%
2022/09/12	0	0.00	58	32.19	31.95	-58	4,767	-1.22%
2022/09/08	1	31.70	1	31.70	31.90	0	4,791	0.00%
2022/09/06	7	31.54	0	0.00	31.55	7	5,563	0.13%
2022/09/05	3	32.12	2	32.63	32.25	1	5,576	0.02%
2022/09/02	5	32.11	2	32.08	31.95	3	5,255	0.06%
2022/09/01	0	0.00	2	31.75	31.85	-2	5,214	-0.04%
2022/08/31	2	31.80	5	31.71	31.70	-3	5,184	-0.06%
2022/08/30	0	0.00	0.5	31.45	31.45	-0.5	5,187	-0.01%
2022/08/29	0	0.00	2	31.10	31.30	-2	5,267	-0.04%
2022/08/26	0	0.00	5	31.68	31.70	-5	5,373	-0.09%
2022/08/25	1	31.50	0	31.50	31.55	1	5,370	0.02%
2022/08/24	1	31.20	1	31.35	31.10	0	5,343	0.00%
2022/08/23	0	0.00	32	31.28	31.50	-32	5,328	-0.60%
2022/08/22	1	31.35	1	31.20	31.10	0	5,227	0.00%
2022/08/19	2	30.60	11	31.03	31.10	-9	5,150	-0.17%
2022/08/18	30	30.25	0	0.00	30.25	30	4,994	0.60%
2022/08/17	1	29.65	1	29.50	29.60	0	4,855	0.00%
2022/08/16	0	0.00	2	29.35	29.35	-2	4,857	-0.04%
2022/08/12	1	29.10	0	0.00	29.15	1	4,912	0.02%
2022/08/11	0	0.00	6	29.28	29.10	-6	4,919	-0.12%
2022/08/10	4	29.43	4	29.60	29.50	0	4,931	0.00%
2022/08/09	1	28.75	0	0.00	29.35	1	4,915	0.02%
2022/08/08	1	28.75	0	0.00	28.90	1	4,904	0.02%
2022/08/05	5	29.23	1	29.20	29.15	4	4,875	0.08%
2022/08/04	1	28.85	0	0.00	29.50	1	4,845	0.02%
2022/08/03	0	0.00	3	29.50	29.30	-3	4,843	-0.06%
2022/08/01	1	30.20	0	0.00	30.25	1	4,897	0.02%
2022/07/29	1	30.30	2	30.25	30.25	-1	4,926	-0.02%
2022/07/27	2	30.40	0	0.00	30.70	2	4,935	0.04%
2022/07/26	1	30.35	0	0.00	30.10	1	4,931	0.02%
2022/07/22	1	30.30	3	30.13	30.00	-2	4,991	-0.04%
2022/07/21	2	30.15	2	30.30	30.30	0	5,032	0.00%
2022/07/20	3	30.45	2	30.40	30.30	1	5,057	0.02%
2022/07/19	1	30.45	0	0.00	30.40	1	5,114	0.02%
2022/07/15	1	30.10	11	30.03	30.35	-10	5,455	-0.18%
2022/07/14	8	29.66	0	0.00	30.15	8	5,444	0.15%
2022/07/08	5	29.28	7	29.42	29.30	-2	5,411	-0.04%
2022/07/07	0	0.00	0	27.45	27.85	0	5,260	0.00%
2022/07/06	3	26.70	0	0.00	26.30	3	5,281	0.06%
2022/07/05	2	27.00	2	26.50	26.85	0	5,355	0.00%
2022/07/04	2	26.10	0	0.00	26.10	2	5,427	0.04%
2022/07/01	2	28.55	4	28.05	27.10	-2	5,576	-0.04%
2022/06/30	3	29.32	0	0.00	29.00	3	5,657	0.05%
2022/06/28	0	0.00	1	30.80	30.55	-1	5,889	-0.02%
2022/06/24	3	30.55	1	30.70	30.60	2	6,030	0.03%
2022/06/23	0	0.00	4	30.90	30.65	-4	6,109	-0.07%
2022/06/22	1	31.05	3	30.80	30.80	-2	6,324	-0.03%
2022/06/21	6	30.73	3	30.08	30.65	3	6,295	0.05%
2022/06/20	4	29.74	4	30.01	29.25	0	6,334	0.00%
2022/06/16	4	31.43	16	31.22	30.55	-12	6,429	-0.19%
2022/06/15	36	32.27	22	32.47	31.10	14	6,541	0.21%
2022/06/14	1	31.05	1	31.40	31.50	0	5,909	0.00%
2022/06/13	2	30.93	5	31.09	31.00	-3	5,796	-0.05%
2022/06/10	2	31.18	6	31.27	31.35	-4	5,799	-0.07%
2022/06/09	2	31.15	1	31.25	31.30	1	5,766	0.02%
2022/06/08	3.1	31.12	9	31.19	31.10	-6	5,761	-0.10%
2022/06/07	3	31.33	12	31.35	31.20	-9	5,757	-0.16%
2022/06/06	4	30.86	7	31.07	31.05	-3	5,689	-0.05%
2022/06/02	0	0.00	3	30.18	30.20	-3	5,660	-0.05%
2022/06/01	2	29.35	0	0.00	29.85	2	5,665	0.04%
2022/05/31	2	29.30	4	29.24	29.15	-2	5,750	-0.03%
2022/05/30	1	28.70	0	0.00	28.90	1	5,781	0.02%
2022/05/27	0	0.00	2	28.50	28.45	-2	5,857	-0.03%
2022/05/26	6	28.58	0	0.00	28.30	6	5,932	0.10%
2022/05/24	0	0.00	4	29.41	28.95	-4	6,142	-0.07%
2022/05/23	0	0.00	3	29.25	29.20	-3	6,233	-0.05%
2022/05/20	8	29.74	2	29.60	29.45	6	6,452	0.09%
2022/05/19	2	28.73	1	28.95	29.15	1	6,613	0.02%
2022/05/18	2	29.15	0	0.00	29.00	2	7,061	0.03%
2022/05/13	0	0.00	2	29.20	29.35	-2	7,442	-0.03%
2022/05/12	2	28.88	0	0.00	28.15	2	7,495	0.03%
2022/05/10	0	0.00	18	27.74	28.85	-18	7,890	-0.23%
2022/05/09	6	28.56	5	28.50	28.20	1	8,037	0.01%
2022/05/06	3	29.45	3	29.30	29.45	0	8,404	0.00%
2022/05/05	0	0.00	11	30.15	29.80	-11	8,969	-0.12%
2022/05/04	2	29.75	11	29.97	29.75	-9	9,179	-0.10%
2022/05/03	0	0.00	3	29.95	29.80	-3	9,301	-0.03%
2022/04/29	4	31.08	11.3	31.09	30.55	-7.3	9,289	-0.08%
2022/04/28	1	30.50	9	30.57	30.65	-8	9,246	-0.09%
2022/04/27	5	29.61	5	29.89	30.20	0	9,288	0.00%
2022/04/26	5	29.96	0	0.00	30.10	5	9,351	0.05%
2022/04/25	7	30.26	8	30.13	30.05	-1	9,469	-0.01%
2022/04/22	15	31.43	0	0.00	31.55	15	9,499	0.16%
2022/04/21	4	31.61	4	31.90	31.85	0	9,446	0.00%
2022/04/20	1	30.45	3	30.92	30.80	-2	9,101	-0.02%
2022/04/19	21	30.35	0	0.00	30.30	21	9,116	0.23%
2022/04/18	2	29.88	1	30.25	30.00	1	9,149	0.01%
2022/04/15	17	30.08	2	30.30	30.00	15	9,124	0.16%
2022/04/14	1	30.45	1	30.60	30.35	0	9,132	0.00%
2022/04/13	3	30.88	4	30.95	30.85	-1	9,138	-0.01%
2022/04/12	3	30.87	0	0.00	30.95	3	9,159	0.03%
2022/04/08	1	32.80	3	33.07	32.70	-2	9,265	-0.02%
2022/04/07	4	33.16	4	32.64	32.40	0	9,523	0.00%
2022/04/06	3	33.35	0	0.00	33.75	3	9,491	0.03%
2022/04/01	2	33.30	34	33.27	33.30	-32	9,924	-0.32%
2022/03/31	0	0.00	18.2	32.98	33.00	-18.2	10,327	-0.18%
2022/03/30	4	32.75	0	0.00	32.60	4	10,185	0.04%
2022/03/29	1	32.90	3	32.62	32.60	-2	10,126	-0.02%
2022/03/28	2	32.13	4	32.20	32.45	-2	10,036	-0.02%
2022/03/25	13	32.43	30	32.45	32.20	-17	9,981	-0.17%
2022/03/24	3	31.92	2	32.03	31.85	1	9,841	0.01%
2022/03/23	3	31.97	1	31.95	31.90	2	9,949	0.02%
2022/03/22	5	31.40	11	31.46	32.00	-6	10,247	-0.06%
2022/03/21	1	30.65	7.1	31.11	31.20	-6.1	10,407	-0.06%
2022/03/18	9	30.72	22	30.79	30.85	-13	10,359	-0.13%
2022/03/16	1	29.25	10	28.73	28.95	-9	10,389	-0.09%
2022/03/15	0	0.00	20	29.20	29.05	-20	10,541	-0.19%
2022/03/14	1	29.55	1	29.55	29.55	0	10,550	0.00%
2022/03/11	5	29.38	0	0.00	29.45	5	10,706	0.05%
2022/03/10	26	29.89	0	0.00	29.90	26	10,718	0.24%
2022/03/09	7	29.18	11	29.36	29.50	-4	10,676	-0.04%
2022/03/08	3	29.17	11	29.07	29.05	-8	10,664	-0.08%
2022/03/07	8	30.08	30	30.50	30.00	-22	10,564	-0.21%
2022/03/04	23	31.70	0	0.00	31.50	23	10,458	0.22%
2022/03/03	25	32.05	5	32.18	32.05	20	10,361	0.19%
2022/03/02	15	31.67	0	0.00	31.80	15	10,324	0.15%
2022/03/01	6	32.08	30	32.10	32.25	-24	10,259	-0.23%
2022/02/25	1	31.65	37	31.99	31.95	-36	10,188	-0.35%
2022/02/24	1	31.50	21	31.75	31.55	-20	10,140	-0.20%
2022/02/23	7	32.10	0	0.00	32.20	7	10,039	0.07%
2022/02/22	11	31.89	2.5	31.80	31.85	8.5	10,012	0.08%
2022/02/21	2	32.88	0	0.00	33.00	2	9,946	0.02%
2022/02/18	2.5	32.59	24.3	32.70	33.10	-21.8	10,211	-0.21%
2022/02/17	2	32.10	53.2	32.30	31.95	-51.2	10,036	-0.51%
2022/02/16	4	31.36	1	31.25	31.30	3	9,751	0.03%
2022/02/15	6	30.95	1	30.95	30.95	5	9,720	0.05%
2022/02/14	0	0.00	251	30.97	30.95	-251	9,705	-2.59%	大賣/鉅額交易
2022/02/11	1	31.10	0	0.00	31.15	1	9,663	0.01%
2022/02/10	40	31.44	13	31.80	31.15	27	9,600	0.28%
2022/02/09	18	32.68	14	32.55	32.65	4	9,261	0.04%
2022/02/08	226	32.53	22	32.79	32.60	204	9,108	2.24%	大買/鉅額交易
2022/02/07	41	32.61	25	32.56	32.60	16	8,730	0.18%
2022/01/26	23	31.12	5.4	31.06	31.00	17.6	8,149	0.22%
2022/01/25	30	30.54	16	30.48	30.10	14	7,974	0.18%
2022/01/24	0	0.00	5	30.00	30.45	-5	7,858	-0.06%
2022/01/21	1	30.40	0	0.00	30.45	1	7,872	0.01%
2022/01/20	11	30.64	4.1	30.74	30.80	6.9	7,963	0.09%
2022/01/19	3	30.37	2.3	30.48	30.55	0.7	8,241	0.01%
2022/01/18	2	30.15	5	30.37	29.95	-3	8,136	-0.04%
2022/01/17	1	30.10	0	0.00	30.20	1	7,981	0.01%
2022/01/14	2	28.75	0	0.00	28.80	2	7,850	0.03%
2022/01/13	1	29.75	0	0.00	29.50	1	7,834	0.01%
2022/01/12	3	29.50	0	0.00	29.40	3	7,811	0.04%
2022/01/11	16	29.85	0	0.00	29.95	16	7,749	0.21%
2022/01/10	2	30.65	0	0.00	30.75	2	7,689	0.03%
2022/01/07	21	30.60	2	30.60	30.55	19	7,667	0.25%
2022/01/06	3	30.88	2	30.85	31.40	1	7,594	0.01%
2022/01/05	0	0.00	1	31.70	31.40	-1	7,529	-0.01%
2022/01/04	0	0.00	4	31.66	31.65	-4	7,477	-0.05%
2022/01/03	2	32.50	8	32.58	32.10	-6	7,389	-0.08%
2021/12/30	6	32.37	18	32.35	32.30	-12	7,195	-0.17%
2021/12/29	5	31.38	6	31.38	31.85	-1	6,836	-0.01%
2021/12/28	42	32.10	22	31.84	31.20	20	6,683	0.30%
2021/12/27	14.6	31.48	19	31.28	31.50	-4.5	6,090	-0.07%
2021/12/24	1	30.00	0	0.00	29.90	1	5,566	0.02%
2021/12/22	3	29.73	3	29.65	29.65	0	5,532	0.00%
2021/12/21	2	29.75	1	29.75	29.75	1	5,510	0.02%
2021/12/20	5	30.35	6	30.28	30.10	-1	5,459	-0.02%
2021/12/17	13.5	30.24	2	30.05	29.95	11.5	5,372	0.21%
2021/12/16	3	30.55	16	30.62	30.60	-13	5,231	-0.25%
2021/12/15	4	28.71	47	30.01	30.30	-43	4,845	-0.89%
2021/12/14	2	28.83	2	28.48	28.50	0	4,519	0.00%
2021/12/13	5	28.75	9	28.78	28.70	-4	4,463	-0.09%
2021/12/10	47	29.26	4.1	29.46	29.20	42.9	4,412	0.97%
2021/12/09	8.1	28.97	11	29.23	29.50	-2.9	4,100	-0.07%
2021/12/08	0	0.00	6	28.55	28.50	-6	3,915	-0.15%
2021/12/07	4	28.83	7	28.77	28.70	-3	3,874	-0.08%
2021/12/06	8	28.00	9	28.08	28.20	-1	3,713	-0.03%
2021/11/26	0	0.00	2	27.10	27.10	-2	3,692	-0.05%
2021/11/24	3	27.85	0	0.00	27.85	3	3,661	0.08%
2021/11/22	1	28.35	2	28.20	28.25	-1	3,665	-0.03%
2021/11/18	7	28.98	10	29.25	28.85	-3	3,548	-0.08%
2021/11/17	18	29.54	13	29.86	30.00	5	3,389	0.15%
2021/11/16	12	29.31	14	28.83	29.00	-2	2,923	-0.07%
2021/11/15	1	28.00	0	0.00	28.05	1	2,646	0.04%
2021/11/11	0	0.00	2	28.10	27.95	-2	2,625	-0.08%
2021/11/10	0	0.00	2	27.95	27.90	-2	2,619	-0.08%
2021/11/09	1	27.65	0	0.00	27.75	1	2,609	0.04%
2021/11/05	0	0.00	1	27.85	27.90	-1	2,633	-0.04%
2021/11/04	1	27.80	0	0.00	27.85	1	2,645	0.04%
2021/11/03	4	27.41	0	0.00	27.50	4	2,682	0.15%
2021/11/02	3	28.02	1	27.25	27.25	2	2,696	0.07%
2021/11/01	3	27.77	0	0.00	27.90	3	2,702	0.11%
2021/10/28	23	27.82	0	0.00	28.10	23	2,735	0.84%
2021/10/27	14	28.15	6	28.43	28.65	8	2,639	0.30%
2021/10/26	2	26.30	0	0.00	26.15	2	2,335	0.09%
2021/10/20	0	0.00	1	25.40	25.35	-1	2,533	-0.04%
2021/10/19	1	25.55	0	0.00	25.45	1	2,858	0.03%
2021/10/01	0	0.00	1	26.00	26.00	-1	3,847	-0.03%
2021/09/30	1	26.50	0	0.00	26.85	1	3,853	0.03%
2021/09/29	0	0.00	2	25.90	26.35	-2	3,874	-0.05%
2021/09/27	0.7	26.40	0	0.00	26.20	0.7	3,969	0.02%
2021/09/24	7	26.38	0	0.00	26.20	7	4,278	0.16%
2021/09/23	56	26.25	0	0.00	26.35	56	4,324	1.29%
2021/09/22	1	25.50	1	25.25	25.50	0	4,368	0.00%
2021/09/17	1	25.25	1	25.45	25.50	0	4,626	0.00%
2021/09/15	3	25.50	0	0.00	25.35	3	4,742	0.06%
2021/09/09	0	0.00	1	25.30	25.25	-1	4,840	-0.02%
2021/09/08	4	24.81	0	0.00	24.65	4	4,840	0.08%
2021/09/07	2	25.65	0	0.00	25.25	2	4,839	0.04%
2021/09/06	2	25.90	0	0.00	25.85	2	4,817	0.04%
2021/09/03	0	0.00	5	26.35	26.35	-5	4,824	-0.10%
2021/09/02	1	26.10	1	26.40	26.10	0	4,894	0.00%
2021/08/31	1	26.65	1	26.45	26.45	0	4,878	0.00%
2021/08/30	4	26.45	0	0.00	26.55	4	4,883	0.08%
2021/08/26	2	26.40	3	26.22	26.15	-1	4,865	-0.02%
2021/08/25	2	26.23	1	26.30	26.30	1	4,845	0.02%
2021/08/24	7	26.53	0	0.00	25.90	7	4,841	0.14%
2021/08/20	9	25.78	0	0.00	25.75	9	4,853	0.19%
2021/08/19	0	0.00	6	26.06	26.10	-6	4,840	-0.12%
2021/08/18	5	26.35	0	0.00	26.70	5	4,837	0.10%
2021/08/16	0	0.00	6	26.10	26.15	-6	4,841	-0.12%
2021/08/12	6	27.52	2	27.65	27.65	4	4,811	0.08%
2021/08/11	3	27.72	4	27.70	27.75	-1	4,834	-0.02%
2021/08/10	3	27.70	0	0.00	27.65	3	4,856	0.06%
2021/08/09	6	28.65	7	28.74	28.40	-1	4,896	-0.02%
2021/08/06	1	29.95	1	30.00	30.15	0	4,847	0.00%
2021/08/05	1	30.00	0	0.00	29.85	1	4,892	0.02%
2021/08/04	21	30.90	1	30.70	30.55	20	4,982	0.40%
2021/08/03	3	32.80	0	0.00	32.85	3	4,997	0.06%
2021/08/02	4	32.70	0	0.00	32.75	4	4,961	0.08%
2021/07/30	14	33.00	1	32.90	32.80	13	4,976	0.26%
2021/07/29	3	33.50	2	33.60	33.65	1	4,945	0.02%
2021/07/27	5	34.41	13.3	34.57	34.15	-8.3	4,973	-0.17%
2021/07/26	0	0.00	2	34.35	34.45	-2	5,017	-0.04%
2021/07/23	40	34.52	12	34.75	34.60	28	5,000	0.56%
2021/07/21	0	0.00	2	33.00	32.30	-2	4,734	-0.04%
2021/07/20	0	0.00	3	33.10	33.10	-3	4,720	-0.06%
2021/07/19	0	0.00	2	34.00	33.80	-2	4,716	-0.04%
2021/07/16	0	0.00	0.5	34.30	34.30	-0.5	4,840	-0.01%
2021/07/15	2	34.13	0	0.00	33.95	2	4,860	0.04%
2021/07/14	2	34.25	0	0.00	34.30	2	4,878	0.04%
2021/07/13	6	33.82	4	33.76	33.40	2	4,912	0.04%
2021/07/12	10	34.61	0	0.00	34.35	10	5,099	0.20%
2021/07/09	1	33.00	1	33.60	33.75	0	5,007	0.00%
2021/07/08	4	32.98	13	33.02	33.10	-9	5,134	-0.18%
2021/07/07	0	0.00	6	33.12	32.95	-6	5,359	-0.11%
2021/07/06	0	0.00	2	33.05	33.00	-2	5,880	-0.03%
2021/07/05	2	32.90	1	32.90	33.00	1	6,207	0.02%
2021/07/02	1	32.80	1	32.50	32.80	0	6,566	0.00%
2021/07/01	20	33.40	2	33.70	33.25	18	6,693	0.27%
2021/06/30	2	33.05	0	0.00	33.00	2	6,463	0.03%
2021/06/29	2	32.40	1	32.35	32.50	1	6,427	0.02%
2021/06/28	16	32.52	17	33.06	33.20	-1	6,428	-0.02%
2021/06/25	0	0.00	26	31.82	31.85	-26	6,265	-0.42%
2021/06/24	3	31.02	0	0.00	31.25	3	6,285	0.05%
2021/06/23	0	0.00	1	30.85	30.90	-1	6,476	-0.02%
2021/06/18	1	30.65	2	30.80	30.65	-1	6,620	-0.02%
2021/06/16	4	30.65	0	0.00	30.60	4	7,005	0.06%
2021/06/15	3	30.77	1	30.85	30.85	2	7,156	0.03%
2021/06/11	3	30.77	0	0.00	30.60	3	7,215	0.04%
2021/06/10	0	0.00	1	30.55	30.85	-1	7,261	-0.01%
2021/06/09	0	0.00	11	30.21	30.00	-11	7,241	-0.15%
2021/06/08	0	0.00	2	29.95	29.95	-2	7,311	-0.03%
2021/06/03	0	0.00	2	30.15	30.20	-2	7,766	-0.03%
2021/06/02	3	30.40	0	0.00	30.25	3	7,978	0.04%
2021/06/01	0	0.00	3	30.23	30.25	-3	8,044	-0.04%
2021/05/31	20	30.05	2	30.03	30.05	18	8,111	0.22%
2021/05/28	3	29.58	0	0.00	29.80	3	8,167	0.04%
2021/05/26	5	29.40	1	29.30	29.30	4	8,487	0.05%
2021/05/25	2	29.15	0	0.00	29.00	2	8,526	0.02%
2021/05/24	11	28.62	1	28.60	29.00	10	8,556	0.12%
2021/05/21	1	28.90	4	28.70	28.75	-3	8,767	-0.03%
2021/05/20	1	28.90	1	28.40	28.40	0	8,887	0.00%
2021/05/19	3	28.72	2	28.63	28.75	1	8,966	0.01%
2021/05/18	1	26.85	0	0.00	28.60	1	8,974	0.01%
2021/05/17	1	26.60	3	26.30	26.00	-2	8,963	-0.02%
2021/05/14	3	27.80	0	0.00	27.90	3	8,903	0.03%
2021/05/13	3	28.00	0	0.00	27.60	3	8,870	0.03%
2021/05/12	1	29.70	7	29.26	28.15	-6	8,810	-0.07%
2021/05/11	3	30.60	3	31.70	30.70	0	8,661	0.00%
2021/05/10	3	32.08	0	0.00	32.20	3	8,595	0.03%
2021/05/07	5	32.65	0	0.00	32.80	5	8,598	0.06%
2021/05/06	2	31.85	0	0.00	31.55	2	8,552	0.02%
2021/05/05	1	31.90	0	0.00	31.50	1	8,546	0.01%
2021/05/04	1	31.05	24	31.67	31.95	-23	8,551	-0.27%
2021/04/29	2	35.15	2	34.70	34.55	0	8,434	0.00%
2021/04/28	2	35.10	2	35.45	34.90	0	8,421	0.00%
2021/04/26	6	34.95	4	34.85	35.00	2	8,465	0.02%
2021/04/23	1	34.60	0	0.00	34.70	1	8,461	0.01%
2021/04/22	5	35.02	1	34.35	34.35	4	8,508	0.05%
2021/04/21	6	35.18	0	0.00	35.15	6	8,401	0.07%
2021/04/19	13	35.77	1	36.05	35.80	12	8,381	0.14%
2021/04/16	6	36.51	6	36.28	36.40	0	8,271	0.00%
2021/04/15	18	35.69	6	35.88	35.50	12	8,043	0.15%
2021/04/14	4	34.53	0	0.00	34.95	4	7,935	0.05%
2021/04/13	10	35.55	13	36.04	35.35	-3	8,112	-0.04%
2021/04/12	14	36.46	0	0.00	36.30	14	8,481	0.17%
2021/04/09	2	34.70	12	34.68	35.75	-10	8,026	-0.12%
2021/04/08	3	34.82	6	34.84	34.75	-3	7,714	-0.04%
2021/04/07	2	33.58	28	33.53	33.50	-26	7,415	-0.35%
2021/03/30	15	32.30	0	0.00	32.15	15	7,427	0.20%
2021/03/29	1	32.40	11	32.54	32.55	-10	7,353	-0.14%
2021/03/26	12	32.45	11	32.68	32.55	1	7,299	0.01%
2021/03/24	4	32.71	0	0.00	32.90	4	7,130	0.06%
2021/03/23	0	0.00	4	32.58	32.50	-4	7,143	-0.06%
2021/03/22	1	33.20	6	33.45	33.10	-5	7,072	-0.07%
2021/03/19	4	33.06	6	32.84	33.10	-2	6,919	-0.03%
2021/03/18	0	0.00	9	32.28	32.30	-9	6,776	-0.13%
2021/03/17	0	0.00	10	31.80	31.75	-10	6,814	-0.15%
2021/03/16	2	31.80	4	31.61	31.45	-2	6,874	-0.03%
2021/03/15	6	31.55	7	31.65	31.55	-1	6,885	-0.01%
2021/03/11	8	32.14	8	31.88	32.00	0	7,013	0.00%
2021/03/10	0	0.00	14	31.77	31.50	-14	6,863	-0.20%
2021/03/09	0	0.00	2	30.40	31.15	-2	6,879	-0.03%
2021/03/08	2	31.88	26	31.36	30.95	-24	6,870	-0.35%
2021/03/05	0	0.00	11	31.39	31.20	-11	6,740	-0.16%
2021/03/02	11	31.51	6	31.48	30.80	5	6,706	0.07%
2021/02/26	9	30.91	13	30.88	31.00	-4	6,577	-0.06%
2021/02/25	2	30.85	0	0.00	30.60	2	6,565	0.03%
2021/02/24	1	30.50	0	0.00	30.55	1	6,625	0.02%
2021/02/23	21	31.20	7	31.04	31.00	14	6,618	0.21%
2021/02/22	14	30.44	2	30.60	30.75	12	6,583	0.18%
2021/02/19	2	29.93	16	29.85	30.05	-14	6,855	-0.20%
2021/02/18	0	0.00	2	29.45	29.40	-2	6,968	-0.03%
2021/02/05	2	28.35	15	28.14	28.05	-13	7,608	-0.17%
2021/02/02	6	27.75	0	0.00	27.80	6	8,023	0.07%
2021/02/01	2	27.75	0	0.00	27.75	2	8,195	0.02%
2021/01/29	3	27.90	2	27.90	28.15	1	8,357	0.01%
2021/01/28	0	0.00	1	27.60	27.75	-1	8,507	-0.01%
2021/01/25	8	27.61	2	28.10	28.10	6	10,818	0.06%
2021/01/22	2	27.95	0	0.00	28.05	2	10,897	0.02%
2021/01/21	2	27.90	12	27.97	27.90	-10	10,893	-0.09%
2021/01/20	2	28.30	0	0.00	28.30	2	10,967	0.02%
2021/01/19	2	29.65	2	29.65	29.30	0	10,903	0.00%
2021/01/18	2	29.00	0	0.00	28.95	2	10,850	0.02%
2021/01/15	8	29.53	2	29.70	29.05	6	10,821	0.06%
2021/01/13	10	29.65	2	29.75	29.60	8	10,786	0.07%
2021/01/11	2	30.20	0	0.00	30.15	2	10,733	0.02%
2021/01/08	2	30.25	12	30.07	30.15	-10	10,704	-0.09%
2021/01/07	2	30.80	65	30.56	30.25	-63	10,648	-0.59%
2021/01/06	36	31.51	15	31.13	30.55	21	10,586	0.20%
2021/01/05	21	31.98	22	31.57	32.50	-1	10,188	-0.01%
2021/01/04	3	31.05	1	30.85	30.70	2	9,599	0.02%
2020/12/31	2	30.50	176	30.36	30.45	-174	9,604	-1.81%	大賣/鉅額交易
2020/12/30	1	30.95	10	30.55	30.55	-9	9,554	-0.09%
2020/12/29	262	30.77	60	30.85	30.85	202	9,462	2.13%	大買/鉅額交易
2020/12/28	75	29.91	26	30.01	30.30	49	9,198	0.53%
2020/12/25	1	29.50	2	29.60	29.65	-1	9,099	-0.01%
2020/12/24	2	29.50	0	0.00	29.35	2	9,071	0.02%
2020/12/22	6	29.58	0	0.00	28.85	6	9,032	0.07%
2020/12/21	0	0.00	5	29.50	29.45	-5	9,079	-0.06%
2020/12/18	2	29.60	0	0.00	29.65	2	9,089	0.02%
2020/12/17	1	28.85	0	0.00	29.40	1	9,124	0.01%
2020/12/16	12	29.04	2	29.00	28.95	10	9,109	0.11%
2020/12/14	3	29.55	2	29.35	29.40	1	9,393	0.01%
2020/12/11	2	29.30	0	0.00	29.25	2	9,501	0.02%
2020/12/10	7	30.52	5	30.30	30.10	2	9,310	0.02%
2020/12/09	1	30.50	10	30.60	30.55	-9	9,190	-0.10%
2020/12/08	1	30.55	7	30.97	30.50	-6	9,173	-0.07%
2020/12/07	0	0.00	10	30.85	30.60	-10	9,050	-0.11%
2020/12/04	2	30.48	10	30.55	30.50	-8	9,006	-0.09%
2020/12/03	4	30.75	18	30.57	30.35	-14	8,973	-0.16%
2020/12/02	1	30.30	10	30.10	30.10	-9	8,881	-0.10%
2020/12/01	1	30.05	1	30.05	30.40	0	8,891	0.00%
2020/11/30	6	30.33	0	0.00	30.20	6	8,914	0.07%
2020/11/27	5	30.20	1	30.30	30.15	4	8,957	0.04%
2020/11/26	0	0.00	10	29.98	29.95	-10	8,987	-0.11%
2020/11/25	9	29.87	0	0.00	29.90	9	9,000	0.10%
2020/11/24	2	30.45	0	0.00	29.80	2	8,959	0.02%
2020/11/23	25	30.14	0	0.00	30.20	25	8,953	0.28%
2020/11/20	1	30.15	8	30.16	30.10	-7	8,909	-0.08%
2020/11/19	17	30.21	2	30.13	29.95	15	8,962	0.17%
2020/11/18	19	30.91	28	30.68	30.50	-9	9,001	-0.10%
2020/11/17	5	30.70	16.5	30.74	30.65	-11.5	9,020	-0.13%
2020/11/16	26	30.84	43	30.67	30.85	-17	9,131	-0.19%
2020/11/13	5	29.25	8	30.11	30.25	-3	8,925	-0.03%
2020/11/12	2	29.20	14	29.19	28.95	-12	8,660	-0.14%
2020/11/11	0	0.00	8	28.92	29.65	-8	8,567	-0.09%
2020/11/10	16	29.05	20	29.05	29.05	-4	8,443	-0.05%
2020/11/09	25	29.45	35	29.42	29.30	-10	8,492	-0.12%
2020/11/06	39	29.01	106	29.05	29.00	-67	8,475	-0.79%	大賣/
2020/11/05	18	28.54	4	28.64	28.50	14	8,567	0.16%
2020/11/04	94	29.16	81	28.75	28.85	13	8,474	0.15%
2020/11/03	130	30.39	37	29.62	29.20	93	8,350	1.11%	大買/
2020/11/02	20	29.89	33	30.12	30.50	-13	7,719	-0.17%
2020/10/30	0	0.00	10	28.10	27.75	-10	6,659	-0.15%
2020/10/29	0	0.00	3	27.15	27.60	-3	6,636	-0.05%
2020/10/28	20	27.98	0	0.00	27.55	20	6,670	0.30%
2020/10/26	1	28.00	2	27.78	27.50	-1	6,536	-0.02%
2020/10/22	11	27.65	12	28.03	27.55	-1	6,573	-0.02%
2020/10/21	5	27.95	14	27.88	27.85	-9	6,609	-0.14%
2020/10/20	0	0.00	2	27.40	27.50	-2	6,581	-0.03%
2020/10/16	2	27.05	3	26.75	26.75	-1	6,554	-0.02%
2020/10/15	1	27.15	6	27.03	27.10	-5	6,582	-0.08%
2020/10/14	0	0.00	1	27.10	27.10	-1	6,646	-0.02%
2020/10/13	2	26.65	1	27.10	27.25	1	6,666	0.01%
2020/10/12	10	27.25	0	0.00	26.80	10	6,646	0.15%
2020/10/08	4	26.86	4	26.84	27.05	0	6,641	0.00%
2020/10/05	10	25.70	0	0.00	25.70	10	6,608	0.15%
2020/09/25	0	0.00	22	25.32	25.25	-22	6,946	-0.32%
2020/09/24	2	26.08	6	26.03	25.60	-4	6,962	-0.06%
2020/09/22	3	26.93	23	26.90	26.80	-20	6,990	-0.29%
2020/09/21	3	27.55	10	27.70	27.70	-7	7,069	-0.10%
2020/09/18	25	28.16	3	28.60	27.55	22	7,041	0.31%
2020/09/16	0	0.00	2	27.98	27.85	-2	6,659	-0.03%
2020/09/15	1	27.05	9	27.31	27.00	-8	6,526	-0.12%
2020/09/14	20	26.85	22	27.10	27.15	-2	6,636	-0.03%
2020/09/11	1	26.80	0	0.00	26.55	1	6,766	0.01%
2020/09/10	4	27.46	3	27.50	27.25	1	6,718	0.01%
2020/09/09	2	27.55	1	27.50	27.35	1	6,700	0.01%
2020/09/08	2	26.78	0	0.00	27.30	2	6,638	0.03%
2020/09/07	0	0.00	6	27.62	26.80	-6	6,593	-0.09%
2020/09/04	4	27.09	4	27.30	27.20	0	6,566	0.00%
2020/09/03	3	28.07	1	27.85	27.80	2	6,495	0.03%
2020/09/02	3	27.78	11	28.08	28.20	-8	6,405	-0.12%
2020/09/01	4	27.85	16	28.06	27.90	-12	6,316	-0.19%
2020/08/31	10	27.80	8	28.01	27.75	2	6,232	0.03%
2020/08/28	2	27.35	200	27.11	27.50	-198	6,174	-3.21%	大賣/鉅額交易
2020/08/27	4	27.88	9	27.80	27.30	-5	6,148	-0.08%
2020/08/26	1	27.75	10	27.90	27.70	-9	6,041	-0.15%
2020/08/25	61	27.80	20	27.61	27.60	41	5,980	0.69%
2020/08/24	38	27.87	0	0.00	28.15	38	5,854	0.65%
2020/08/21	158	28.20	41	27.89	27.85	117	5,652	2.07%	大買/鉅額交易
2020/08/20	18	27.11	59	27.29	26.65	-41	5,236	-0.78%
2020/08/19	3	27.30	5	27.47	27.30	-2	4,917	-0.04%
2020/08/18	7	27.12	3	27.25	27.20	4	4,736	0.08%
2020/08/17	0	0.00	7	27.01	26.80	-7	4,657	-0.15%
2020/08/14	5	27.08	7	26.76	26.80	-2	4,604	-0.04%
2020/08/13	4	27.44	17	27.35	27.10	-13	4,536	-0.29%
2020/08/12	22	26.99	7	27.16	27.65	15	4,356	0.34%
2020/08/11	43	26.64	15	27.04	26.75	28	4,191	0.67%
2020/08/10	1	26.20	9	26.50	26.45	-8	3,949	-0.20%
2020/08/07	7	26.33	3	26.60	26.50	4	3,920	0.10%
2020/08/06	69	26.24	12	26.28	25.90	57	3,811	1.50%
2020/08/05	5	25.19	0	0.00	25.10	5	3,491	0.14%
2020/08/04	22	25.29	1	25.40	25.15	21	3,478	0.60%
2020/08/03	0	0.00	43	24.36	24.90	-43	3,466	-1.24%
2020/07/30	3	23.83	1	23.90	24.00	2	3,441	0.06%
2020/07/29	1	23.70	0	0.00	23.70	1	3,488	0.03%
2020/07/27	11	24.89	0	0.00	23.85	11	3,490	0.32%
2020/07/24	1	24.35	1	24.55	24.50	0	3,453	0.00%
2020/07/23	0	0.00	1	25.15	24.70	-1	3,447	-0.03%
2020/07/22	0	0.00	5	25.04	24.85	-5	3,440	-0.15%
2020/07/21	0	0.00	1	24.95	25.00	-1	3,404	-0.03%
2020/07/20	3	24.07	0	0.00	24.65	3	3,384	0.09%
2020/07/15	1	24.75	0	0.00	24.10	1	3,271	0.03%
2020/07/14	0	0.00	1	24.65	24.60	-1	3,280	-0.03%
2020/07/13	0	0.00	30	25.00	25.00	-30	3,281	-0.91%
2020/07/10	1	24.80	5	24.75	24.60	-4	3,289	-0.12%
2020/07/09	21	25.18	11	25.02	24.90	10	3,389	0.29%
2020/07/08	1	25.05	12	24.75	24.80	-11	3,345	-0.33%
2020/07/07	2	24.53	2	24.45	24.40	0	3,289	0.00%
2020/07/06	1	25.05	49	25.02	25.15	-48	3,215	-1.49%
2020/07/03	0	0.00	8	24.36	24.25	-8	3,102	-0.26%
2020/07/02	3	24.40	4	24.23	24.20	-1	3,054	-0.03%
2020/07/01	5	24.30	8	24.20	24.30	-3	3,012	-0.10%
2020/06/30	2	23.75	18	23.79	24.10	-16	2,913	-0.55%
2020/06/29	0	0.00	1	22.70	22.70	-1	2,777	-0.04%
2020/06/24	3	22.40	0	0.00	22.40	3	2,784	0.11%
2020/06/19	0	0.00	1	22.50	22.55	-1	2,808	-0.04%
2020/06/18	7	22.61	10	22.48	22.20	-3	2,710	-0.11%
2020/06/12	5	20.70	1	20.65	20.85	4	2,679	0.15%
2020/06/11	1	21.50	5	21.78	21.25	-4	2,720	-0.15%
2020/06/10	1	21.65	0	0.00	21.70	1	2,713	0.04%
2020/06/09	7	22.09	0	0.00	21.75	7	2,779	0.25%
2020/06/03	1	22.00	6	21.94	22.00	-5	2,871	-0.17%
2020/06/01	0	0.00	7	21.74	21.85	-7	2,847	-0.25%
2020/05/29	1	21.50	1	21.55	21.45	0	2,838	0.00%
2020/05/27	5	21.50	0	0.00	21.50	5	2,837	0.18%
2020/05/21	0	0.00	2	21.60	21.60	-2	2,865	-0.07%
2020/05/19	0	0.00	7	21.19	21.35	-7	2,968	-0.24%
2020/05/18	1	21.00	0	0.00	21.20	1	2,990	0.03%
2020/05/14	41	21.62	0	0.00	21.65	41	2,942	1.39%
2020/05/13	0	0.00	2	22.15	22.35	-2	2,868	-0.07%
2020/05/11	12	21.83	0	0.00	21.75	12	2,836	0.42%
2020/05/08	10	21.30	2	21.65	21.80	8	2,809	0.28%
2020/05/07	6	21.15	14	21.19	21.15	-8	2,720	-0.29%
2020/05/05	16	21.12	5	20.85	20.85	11	2,714	0.41%
2020/05/04	0	0.00	3	21.00	21.05	-3	2,673	-0.11%
2020/04/30	3	20.75	0	0.00	20.80	3	2,632	0.11%
2020/04/29	3	20.82	0	0.00	20.70	3	2,660	0.11%
2020/04/28	0	0.00	2	20.55	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	0	0.00	2	20.35	20.30	-2	2,674	-0.07%
2020/04/23	1	20.05	1	20.20	20.10	0	2,682	0.00%
2020/04/22	0	0.00	2	19.25	19.70	-2	2,710	-0.07%
2020/04/21	3	19.70	0	0.00	19.65	3	2,710	0.11%
2020/04/17	3	20.17	0	0.00	20.05	3	2,785	0.11%
2020/04/16	0	0.00	2	19.80	20.00	-2	2,780	-0.07%
2020/04/15	6	20.08	0	0.00	20.05	6	2,762	0.22%
2020/04/14	18	20.45	3	20.63	20.50	15	2,747	0.55%
2020/04/09	1	19.40	0	0.00	19.55	1	2,635	0.04%
2020/04/08	0	0.00	1	20.00	19.85	-1	2,645	-0.04%
2020/04/07	3	19.55	0	0.00	19.45	3	2,639	0.11%
2020/04/06	1	19.30	4	19.50	19.50	-3	2,639	-0.11%
2020/04/01	0	0.00	1	19.15	19.30	-1	2,655	-0.04%
2020/03/27	2	18.50	2	18.20	18.00	0	2,696	0.00%
2020/03/25	2	18.40	5	18.25	18.25	-3	2,704	-0.11%
2020/03/24	5	16.80	0	0.00	17.45	5	2,694	0.19%
2020/03/20	4	15.85	1	16.25	16.25	3	2,913	0.10%
2020/03/19	5	15.03	3	14.78	14.80	2	2,906	0.07%
2020/03/17	9	17.32	0	0.00	16.90	9	2,865	0.31%
2020/03/13	14	19.56	3	19.70	19.95	11	2,805	0.39%
2020/03/12	4	22.48	0	0.00	21.70	4	2,722	0.15%
2020/03/11	1	22.55	0	0.00	22.90	1	2,621	0.04%
2020/03/10	5	22.00	0	0.00	22.85	5	2,596	0.19%
2020/03/09	2	22.70	5	22.65	22.60	-3	2,576	-0.12%
2020/03/02	1	23.30	2	22.20	23.20	-1	2,598	-0.04%
2020/02/27	10	23.10	0	0.00	22.80	10	2,593	0.39%
2020/02/25	1	23.30	1	23.25	23.60	0	2,599	0.00%
2020/02/24	2	23.55	10	23.70	23.50	-8	2,608	-0.31%
2020/02/21	0	0.00	2	24.00	23.95	-2	2,614	-0.08%
2020/02/20	75	24.01	12	24.10	23.85	63	2,620	2.40%
2020/02/19	0	0.00	3	23.63	23.80	-3	2,596	-0.12%
2020/02/14	0	0.00	1	23.20	23.05	-1	2,578	-0.04%
2020/02/13	2	23.15	10	23.30	23.15	-8	2,572	-0.31%
2020/02/12	1	22.50	0	0.00	22.60	1	2,548	0.04%
2020/02/10	10	22.25	2	22.10	22.35	8	2,539	0.32%
2020/02/07	4	22.65	0	0.00	22.60	4	2,545	0.16%
2020/02/06	10	22.84	1	23.25	23.30	9	2,554	0.35%
2020/02/05	3	22.70	0	0.00	22.50	3	2,601	0.12%
2020/02/04	1	22.60	0	0.00	22.75	1	2,614	0.04%
2020/02/03	1	22.00	0	0.00	22.40	1	2,640	0.04%
2020/01/30	3	24.27	2	23.75	23.55	1	2,653	0.04%
2020/01/20	2	25.68	2	25.70	25.65	0	2,655	0.00%
2020/01/17	4	25.73	0	0.00	25.65	4	2,651	0.15%
2020/01/16	13	25.41	19	25.38	25.80	-6	2,635	-0.23%
2020/01/15	4	25.13	0	0.00	25.10	4	2,593	0.15%
2020/01/14	0	0.00	1	25.10	25.35	-1	2,601	-0.04%
2020/01/08	7	24.15	1	24.35	24.05	6	2,545	0.24%
2020/01/07	2	24.60	1	24.65	24.60	1	2,553	0.04%
2020/01/06	2	25.05	0	0.00	25.10	2	2,682	0.07%
2020/01/03	4	25.31	0	0.00	25.25	4	2,679	0.15%
2020/01/02	6	25.62	0	0.00	25.65	6	2,668	0.22%
2019/12/31	1	25.75	3	25.85	25.80	-2	2,651	-0.08%
2019/12/30	3	25.65	0	0.00	25.80	3	2,649	0.11%
2019/12/23	7	25.49	0	0.00	25.50	7	2,682	0.26%
2019/12/19	9	25.67	1	25.65	25.75	8	2,690	0.30%
2019/12/18	4	25.89	5	25.95	25.90	-1	2,716	-0.04%
2019/12/17	0	0.00	1	25.80	26.00	-1	2,712	-0.04%
2019/12/16	0	0.00	11	25.15	25.20	-11	2,542	-0.43%
2019/12/09	1	25.10	0	0.00	25.10	1	2,594	0.04%
2019/12/06	0	0.00	1	25.10	25.10	-1	2,632	-0.04%
2019/12/05	5	25.45	1	25.35	25.40	4	2,668	0.15%
2019/12/03	5	25.00	0	0.00	25.10	5	2,740	0.18%
2019/11/29	0	0.00	2	25.25	25.10	-2	2,781	-0.07%
2019/11/28	0	0.00	2	25.40	25.35	-2	2,818	-0.07%
2019/11/26	1	25.35	0	0.00	25.30	1	2,890	0.03%
2019/11/25	10	25.35	0	0.00	25.35	10	2,975	0.34%
2019/11/21	2	25.05	0	0.00	25.25	2	3,095	0.06%
2019/11/18	2	25.10	11	24.82	25.10	-9	3,234	-0.28%
2019/11/15	0	0.00	15	24.35	24.30	-15	3,262	-0.46%
2019/11/14	1	24.20	0	0.00	24.20	1	3,353	0.03%
2019/11/11	0	0.00	7	24.02	23.75	-7	3,777	-0.19%
2019/11/08	10	24.50	0	0.00	24.40	10	3,857	0.26%
2019/11/07	0	0.00	2	24.30	24.10	-2	4,042	-0.05%
2019/11/06	0	0.00	1	24.45	24.40	-1	4,191	-0.02%
2019/11/05	2	24.50	1	24.55	24.65	1	4,378	0.02%
2019/11/04	4	24.58	7	24.49	24.85	-3	4,522	-0.07%
2019/10/31	2	24.00	0	0.00	23.80	2	4,603	0.04%
2019/10/30	0	0.00	2	24.05	24.25	-2	4,649	-0.04%
2019/10/29	10	24.45	0	0.00	24.15	10	4,688	0.21%
2019/10/28	1	24.90	0	0.00	24.70	1	4,713	0.02%
2019/10/25	1	25.10	1	25.20	25.35	0	4,689	0.00%
2019/10/24	5	25.05	0	0.00	25.20	5	4,740	0.11%
2019/10/23	5	25.25	3	25.50	25.10	2	5,075	0.04%
2019/10/16	2	25.23	0	0.00	25.15	2	5,375	0.04%
2019/10/14	7	24.92	1	24.80	24.95	6	5,453	0.11%
2019/10/09	5	25.65	3	25.75	25.65	2	5,363	0.04%
2019/10/08	12	26.05	2	25.80	25.80	10	5,413	0.18%
2019/10/07	3	26.30	2	26.00	26.00	1	5,466	0.02%
2019/10/03	0	0.00	2	26.40	26.40	-2	5,908	-0.03%
2019/09/27	30	26.32	0	0.00	26.25	30	5,875	0.51%
2019/09/24	6	26.88	0	0.00	26.90	6	5,796	0.10%
2019/09/23	2	26.90	0	0.00	26.80	2	5,827	0.03%
2019/09/16	0	0.00	3	27.00	26.55	-3	6,108	-0.05%
2019/09/12	3	27.17	2	27.20	27.05	1	6,061	0.02%
2019/09/10	10	27.34	4	27.10	27.25	6	6,013	0.10%
2019/09/09	4	27.63	5	27.60	27.70	-1	5,964	-0.02%
2019/09/06	7	28.11	2	28.15	28.15	5	5,927	0.08%
2019/09/05	6	28.67	0	0.00	28.55	6	5,869	0.10%
2019/09/04	0	0.00	6	28.43	28.55	-6	5,848	-0.10%
2019/09/03	2	28.75	1	28.60	28.55	1	5,846	0.02%
2019/09/02	2	28.45	3	28.45	28.65	-1	5,815	-0.02%
2019/08/30	3	28.22	0	0.00	28.00	3	5,760	0.05%
2019/08/29	2	27.95	0	0.00	27.90	2	5,720	0.03%
2019/08/28	0	0.00	3	28.13	27.60	-3	5,675	-0.05%
2019/08/27	2	27.20	0	0.00	27.65	2	5,580	0.04%
2019/08/26	4	27.10	2	26.80	26.85	2	5,536	0.04%
2019/08/23	2	28.23	1	28.10	28.10	1	5,457	0.02%
2019/08/22	1	28.60	1	28.60	28.45	0	5,445	0.00%
2019/08/21	5	28.35	0	0.00	28.25	5	5,355	0.09%
2019/08/20	1	28.55	0	0.00	28.30	1	5,293	0.02%
2019/08/19	0	0.00	1	29.00	28.85	-1	5,210	-0.02%
2019/08/15	0	0.00	1	28.65	28.75	-1	5,126	-0.02%
2019/08/14	2	28.25	11	28.93	28.95	-9	5,035	-0.18%
2019/08/13	5	28.20	0	0.00	27.75	5	4,835	0.10%
2019/08/12	6	28.88	11	29.06	28.75	-5	4,774	-0.10%
2019/08/08	7	28.39	0	0.00	28.45	7	4,616	0.15%
2019/08/07	17	28.33	1	28.30	28.05	16	4,537	0.35%
2019/08/06	1	27.90	0	0.00	28.30	1	4,373	0.02%
2019/08/05	0	0.00	4	27.19	27.40	-4	4,279	-0.09%
2019/08/02	1	27.20	2	27.15	27.15	-1	4,223	-0.02%
2019/07/31	6	26.63	2	26.90	27.05	4	4,261	0.09%
2019/07/30	4	26.85	7	26.51	26.45	-3	4,274	-0.07%
2019/07/29	1	27.20	2	27.25	27.20	-1	4,277	-0.02%
2019/07/26	1	27.30	0	0.00	27.40	1	4,281	0.02%
2019/07/25	5	27.82	15	27.80	27.60	-10	4,335	-0.23%
2019/07/24	2	26.90	4	27.04	27.20	-2	4,229	-0.05%
2019/07/23	2	26.80	0	0.00	26.85	2	4,220	0.05%
2019/07/22	0	0.00	10	26.87	26.85	-10	4,182	-0.24%
2019/07/19	2	26.35	0	0.00	26.25	2	4,201	0.05%
2019/07/18	2	26.50	0	0.00	26.20	2	4,231	0.05%
2019/07/17	2	26.40	1	26.50	26.80	1	4,239	0.02%
2019/07/16	5	26.35	2	26.40	26.15	3	4,296	0.07%
2019/07/15	0	0.00	8	26.40	26.15	-8	4,274	-0.19%
2019/07/10	22	26.21	16	26.09	25.60	6	4,243	0.14%
2019/07/09	0	0.00	10	25.80	25.90	-10	3,908	-0.26%
2019/07/08	6	25.57	0	0.00	25.75	6	3,902	0.15%
2019/07/05	12	25.50	27	25.50	25.40	-15	3,920	-0.38%
2019/07/04	0	0.00	3	25.45	25.25	-3	3,977	-0.08%
2019/07/02	2	25.45	2	25.68	25.70	0	4,028	0.00%
2019/07/01	1	25.50	0	0.00	25.45	1	4,028	0.02%
2019/06/27	6	25.69	15	26.19	25.25	-9	4,034	-0.22%
2019/06/25	7	25.39	2	25.50	25.35	5	3,926	0.13%
2019/06/24	0	0.00	1	25.30	25.30	-1	3,877	-0.03%
2019/06/21	1	24.85	20	24.30	24.50	-19	3,881	-0.49%
2019/06/11	2	23.65	2	23.90	24.00	0	4,791	0.00%
2019/05/31	5	23.40	0	0.00	23.45	5	5,027	0.10%
2019/05/30	1	22.85	1	23.00	23.20	0	5,063	0.00%
2019/05/29	2	22.75	0	0.00	22.60	2	5,109	0.04%
2019/05/16	2	24.40	2	24.35	24.30	0	5,180	0.00%
2019/05/14	2	24.75	5	24.70	24.80	-3	5,107	-0.06%
2019/05/13	2	24.55	4	24.75	24.55	-2	5,084	-0.04%
2019/05/09	1	25.05	0	0.00	24.20	1	4,995	0.02%
2019/05/08	3	25.00	2	25.15	25.35	1	4,909	0.02%
2019/05/07	0	0.00	1	25.90	25.70	-1	4,836	-0.02%
2019/05/06	1	25.25	0	0.00	25.10	1	4,785	0.02%
2019/05/02	0	0.00	13	26.24	26.25	-13	4,671	-0.28%
2019/04/30	1	25.80	7	25.85	26.00	-6	4,622	-0.13%
2019/04/29	1	25.60	3	25.17	25.00	-2	4,407	-0.05%
2019/04/25	7	25.64	5	25.29	25.15	2	4,519	0.04%
2019/04/24	2	25.30	1	25.25	25.45	1	4,551	0.02%
2019/04/22	0	0.00	21	25.15	25.10	-21	4,548	-0.46%
2019/04/18	0	0.00	2	24.48	23.90	-2	4,501	-0.04%
2019/04/16	8	24.83	3	24.90	24.50	5	4,820	0.10%
2019/04/15	0	0.00	4	24.65	24.65	-4	4,989	-0.08%
2019/04/12	1	23.50	0	0.00	23.60	1	4,914	0.02%
2019/04/11	6	23.96	0	0.00	23.70	6	4,911	0.12%
2019/04/10	0	0.00	2	24.15	24.10	-2	4,887	-0.04%
2019/04/09	1	23.85	0	0.00	23.85	1	4,821	0.02%
2019/04/08	2	23.80	3	23.82	23.75	-1	4,839	-0.02%
2019/03/28	14	22.98	10	23.13	22.90	4	4,701	0.09%
2019/03/26	2	23.53	15	23.77	23.40	-13	4,622	-0.28%
2019/03/25	8	23.86	5	23.65	23.75	3	4,553	0.07%
2019/03/22	10	25.58	3	25.10	24.85	7	4,557	0.15%
2019/03/21	0	0.00	3	26.63	26.10	-3	4,316	-0.07%
2019/03/20	4	25.85	18	25.94	26.05	-14	4,214	-0.33%
2019/03/19	15	26.39	11	26.05	26.10	4	4,218	0.09%
2019/03/18	14	26.15	8	26.01	26.50	6	4,208	0.14%
2019/03/14	1	25.50	6	25.67	25.35	-5	3,996	-0.13%
2019/03/12	0	0.00	2	25.35	25.05	-2	3,954	-0.05%
2019/03/11	2	24.95	0	0.00	24.80	2	3,997	0.05%
2019/03/07	5	25.75	0	0.00	25.10	5	4,007	0.12%
2019/03/06	0	0.00	13	25.60	25.70	-13	3,941	-0.33%
2019/02/27	20	24.40	0	0.00	24.55	20	3,807	0.53%
2019/02/25	21	25.00	0	0.00	24.95	21	3,835	0.55%
2019/02/22	20	24.90	12	24.70	24.90	8	3,808	0.21%
2019/02/21	1	24.70	1	24.85	24.80	0	3,830	0.00%
2019/02/20	1	24.40	0	0.00	24.50	1	3,817	0.03%
2019/02/19	0	0.00	1	24.55	24.70	-1	3,789	-0.03%
2019/02/18	1	24.85	9	24.85	24.80	-8	3,808	-0.21%
2019/02/15	0	0.00	2	25.00	24.80	-2	3,812	-0.05%
2019/02/12	2	25.03	0	0.00	24.90	2	3,803	0.05%
2019/02/11	4	24.81	0	0.00	24.90	4	3,795	0.11%
2019/01/30	2	24.55	2	24.45	24.60	0	3,776	0.00%
2019/01/28	1	25.05	0	0.00	24.90	1	3,750	0.03%
2019/01/22	3	24.93	0	0.00	25.05	3	3,719	0.08%
2019/01/17	28	25.52	48	25.22	25.30	-20	3,618	-0.55%
2019/01/16	27	25.90	2	25.83	26.10	25	3,458	0.72%
2019/01/15	2	25.13	0	0.00	25.05	2	3,279	0.06%
2019/01/14	2	24.80	0	0.00	24.85	2	3,222	0.06%
2019/01/11	6	25.39	0	0.00	25.10	6	3,158	0.19%
2019/01/10	1	25.15	1	25.65	25.75	0	3,087	0.00%
2019/01/09	7	25.73	6	25.32	25.50	1	3,015	0.03%
2019/01/08	4	25.20	3	25.37	25.45	1	2,864	0.03%
2019/01/07	0	0.00	12	24.33	24.50	-12	2,643	-0.45%
2019/01/04	1	22.60	1	22.70	22.70	0	2,411	0.00%
2019/01/03	1	22.70	0	0.00	22.75	1	2,429	0.04%
2019/01/02	0	0.00	2	23.30	23.00	-2	2,447	-0.08%
2018/12/28	1	22.85	0	0.00	22.95	1	2,429	0.04%
2018/12/27	0	0.00	1	23.40	22.90	-1	2,451	-0.04%
2018/12/24	10	23.05	13	23.05	23.05	-3	2,406	-0.12%
2018/12/20	5	22.23	0	0.00	22.30	5	2,499	0.20%
2018/12/19	0	0.00	3	22.60	22.70	-3	2,485	-0.12%
2018/12/18	1	22.75	0	0.00	22.75	1	2,476	0.04%
2018/12/17	1	23.00	7	23.80	23.00	-6	2,441	-0.25%
2018/12/12	0	0.00	20	22.80	23.00	-20	2,257	-0.89%
2018/12/11	23	22.93	3	22.80	22.80	20	2,201	0.91%
2018/12/06	2	21.50	0	0.00	21.30	2	2,067	0.10%
2018/12/04	5	22.52	0	0.00	22.45	5	2,034	0.25%
2018/12/03	0	0.00	8	22.10	22.10	-8	1,968	-0.41%
2018/11/28	1	21.10	4	21.31	21.45	-3	1,902	-0.16%
2018/11/26	1	20.50	0	0.00	20.80	1	1,855	0.05%
2018/11/23	8	20.48	3	20.60	20.10	5	1,839	0.27%
2018/11/22	2	21.13	0	0.00	20.80	2	1,808	0.11%
2018/11/20	0	0.00	2	20.70	20.75	-2	1,819	-0.11%
2018/11/19	3	20.35	2	20.30	20.45	1	1,782	0.06%
2018/11/15	2	20.00	0	0.00	19.90	2	1,753	0.11%
2018/11/13	2	18.70	0	0.00	19.35	2	1,723	0.12%
2018/11/12	4	19.31	0	0.00	19.20	4	1,750	0.23%
2018/11/09	0	0.00	3	19.80	19.80	-3	1,791	-0.17%
2018/11/08	0	0.00	2	19.65	19.50	-2	1,833	-0.11%
2018/11/07	0	0.00	3	19.37	19.45	-3	1,896	-0.16%
2018/11/06	4	19.05	2	19.43	19.05	2	2,062	0.10%
2018/11/05	1	19.00	0	0.00	19.00	1	2,079	0.05%
2018/11/02	2	19.00	0	0.00	18.95	2	2,120	0.09%
2018/11/01	1	18.50	0	0.00	18.55	1	2,130	0.05%
2018/10/31	0	0.00	6	18.13	18.30	-6	2,151	-0.28%
2018/10/25	3	17.42	2	17.55	17.15	1	2,460	0.04%
2018/10/24	1	18.60	0	0.00	18.40	1	2,454	0.04%
2018/10/23	3	18.63	0	0.00	18.45	3	2,473	0.12%
2018/10/22	1	19.05	7	19.00	19.05	-6	2,509	-0.24%
2018/10/18	0	0.00	1	18.85	18.80	-1	2,543	-0.04%
2018/10/16	1	18.50	2	18.65	18.60	-1	2,626	-0.04%
2018/10/15	1	18.30	0	0.00	18.15	1	2,671	0.04%
2018/10/12	0	0.00	20	17.60	18.10	-20	2,776	-0.72%
2018/10/11	4	18.01	30	18.00	18.00	-26	3,116	-0.83%
2018/10/08	2	20.63	0	0.00	20.60	2	3,300	0.06%
2018/10/05	1	21.05	0	0.00	20.65	1	3,690	0.03%
2018/10/04	4	21.68	0	0.00	21.50	4	3,714	0.11%
2018/10/03	8	22.23	0	0.00	22.10	8	3,767	0.21%
2018/10/02	2	22.55	0	0.00	22.50	2	3,818	0.05%
2018/10/01	0.1	22.85	0	0.00	22.90	0.1	3,853	0.00%
2018/09/28	8	23.43	5	23.10	23.30	3	3,882	0.08%
2018/09/20	1	21.80	0	0.00	21.80	1	4,396	0.02%
2018/09/19	0	0.00	3	22.45	22.25	-3	4,400	-0.07%
2018/09/14	0	0.00	2	22.05	22.15	-2	4,472	-0.04%
2018/09/04	0	0.00	4	22.70	22.65	-4	4,893	-0.08%
2018/09/03	2	22.65	0	0.00	22.50	2	4,948	0.04%
2018/08/28	5	23.01	0	0.00	22.95	5	5,366	0.09%
2018/08/27	5	22.98	1	22.80	23.00	4	5,638	0.07%
2018/08/21	0	0.00	1	21.85	22.10	-1	5,885	-0.02%
2018/08/20	0	0.00	0.1	22.00	21.60	-0.1	5,914	0.00%
2018/08/17	0.1	22.15	0	0.00	22.15	0.1	5,887	0.00%
2018/08/16	1	22.00	10	21.70	22.00	-9	5,863	-0.15%
2018/08/15	2	22.33	0	0.00	22.20	2	5,832	0.03%
2018/08/13	4	23.99	0	0.00	23.60	4	5,750	0.07%
2018/08/08	0	0.00	1	26.55	26.55	-1	5,753	-0.02%
2018/08/03	2	27.55	8	27.59	27.35	-6	5,726	-0.10%
2018/08/02	1	26.90	5	26.92	26.85	-4	5,497	-0.07%
2018/07/30	7	26.95	0	0.00	26.90	7	5,434	0.13%
2018/07/26	1	26.55	0	0.00	26.55	1	5,382	0.02%
2018/07/24	0	0.00	1	26.90	26.95	-1	5,343	-0.02%
2018/07/23	3	26.82	0	0.00	26.55	3	5,329	0.06%
2018/07/20	7	27.24	0	0.00	27.05	7	5,289	0.13%
2018/07/19	2	27.65	0	0.00	27.45	2	5,251	0.04%
2018/07/18	1	28.45	107	28.04	27.90	-106	5,190	-2.04%	大賣/鉅額交易
2018/07/17	2	27.70	0	0.00	27.50	2	4,869	0.04%
2018/07/16	101	27.75	11	27.95	28.00	90	4,833	1.86%	大買/
2018/07/13	21	27.98	29	28.48	28.45	-8	4,685	-0.17%
2018/07/12	0	0.00	1	27.85	27.80	-1	4,325	-0.02%
2018/07/11	5	27.70	0	0.00	27.50	5	4,306	0.12%
2018/07/10	0	0.00	2	27.30	27.90	-2	4,296	-0.05%
2018/07/09	2	27.50	9	27.42	27.20	-7	4,301	-0.16%
2018/07/06	2	27.00	0	0.00	27.05	2	4,281	0.05%
2018/07/05	6	27.33	0	0.00	27.00	6	4,321	0.14%
2018/07/04	7	28.06	11	27.97	27.90	-4	4,324	-0.09%
2018/07/03	0	0.00	6	27.24	27.15	-6	4,011	-0.15%
2018/07/02	2	27.00	0	0.00	26.85	2	4,016	0.05%
2018/06/29	0	0.00	3	27.47	27.25	-3	3,991	-0.08%
2018/06/26	1	26.15	30	26.10	26.20	-29	3,973	-0.73%
2018/06/25	1.1	26.75	0	0.00	26.70	1.1	3,974	0.03%
2018/06/22	7	27.40	6	27.26	27.15	1	4,015	0.02%
2018/06/21	4	27.96	13	27.78	27.95	-9	3,998	-0.23%
2018/06/20	2	26.75	0	0.00	27.45	2	3,963	0.05%
2018/06/19	5	27.30	0	0.00	27.20	5	4,013	0.12%
2018/06/15	0	0.00	2	27.50	27.50	-2	4,095	-0.05%
2018/06/14	1	27.50	0	0.00	27.30	1	4,165	0.02%
2018/06/13	3	27.75	0	0.00	27.60	3	4,174	0.07%
2018/06/12	2	28.00	3	28.20	27.85	-1	4,166	-0.02%
2018/06/11	0	0.00	1	27.30	27.40	-1	4,093	-0.02%
2018/06/08	2	28.00	0	0.00	27.70	2	4,127	0.05%
2018/06/07	6	27.86	0	0.00	27.65	6	4,144	0.14%
2018/06/05	2	27.00	7	27.27	27.00	-5	4,531	-0.11%
2018/06/04	27	28.18	11	28.37	28.05	16	4,582	0.35%
2018/06/01	1	27.60	3	27.27	27.35	-2	4,392	-0.05%
2018/05/30	0	0.00	2	26.05	25.90	-2	4,538	-0.04%
2018/05/28	3	26.15	0	0.00	26.05	3	4,630	0.06%
2018/05/25	2	25.45	0	0.00	25.35	2	4,770	0.04%
2018/05/23	0	0.00	2	25.80	25.60	-2	4,885	-0.04%
2018/05/22	0	0.00	2	26.05	25.75	-2	4,910	-0.04%
2018/05/21	0	0.00	4	25.43	25.70	-4	5,034	-0.08%
2018/05/18	7	25.68	0	0.00	25.40	7	5,176	0.14%
2018/05/17	0	0.00	15	25.69	26.10	-15	5,161	-0.29%
2018/05/16	0	0.00	6	24.45	24.50	-6	5,055	-0.12%
2018/05/15	0	0.00	2	24.25	24.25	-2	5,119	-0.04%
2018/05/14	0	0.00	10	24.15	24.00	-10	5,303	-0.19%
2018/05/11	0	0.00	3	24.30	24.10	-3	5,357	-0.06%
2018/05/09	9	24.10	0	0.00	24.05	9	5,416	0.17%
2018/05/08	1	24.15	0	0.00	24.15	1	5,480	0.02%
2018/05/07	0	0.00	3	24.20	24.00	-3	5,554	-0.05%
2018/05/03	0	0.00	2	23.95	23.80	-2	5,763	-0.03%
2018/05/02	4	24.10	0	0.00	24.00	4	5,954	0.07%
2018/04/30	3	24.25	0	0.00	24.15	3	6,075	0.05%
2018/04/26	1	23.85	0	0.00	23.55	1	6,682	0.01%
2018/04/25	0	0.00	9	23.60	23.75	-9	7,172	-0.13%
2018/04/24	3	24.15	1	23.85	23.90	2	7,255	0.03%
2018/04/23	3	24.83	10	25.10	24.80	-7	7,302	-0.10%
2018/04/19	10.1	25.50	10	25.70	25.50	0.1	7,480	0.00%
2018/04/18	1	25.85	0	0.00	25.50	1	7,755	0.01%
2018/04/16	1	26.95	0	0.00	26.60	1	8,233	0.01%
2018/04/11	1	26.75	0	0.00	26.70	1	10,411	0.01%
2018/04/09	2	25.55	0	0.00	25.25	2	11,603	0.02%
2018/04/03	1	26.00	1	26.20	25.85	0	11,754	0.00%
2018/04/02	0	0.00	2	26.75	26.65	-2	11,738	-0.02%
2018/03/31	3	26.80	0	0.00	26.65	3	11,828	0.03%
2018/03/30	5	27.20	0	0.00	27.05	5	11,829	0.04%
2018/03/29	0	0.00	1	26.90	27.00	-1	11,807	-0.01%
2018/03/27	0	0.00	5	27.55	27.50	-5	11,825	-0.04%
2018/03/26	1	26.85	10	26.80	26.80	-9	11,834	-0.08%
2018/03/23	21	26.72	0	0.00	26.75	21	11,831	0.18%
2018/03/22	15	27.43	0	0.00	27.35	15	11,738	0.13%
2018/03/21	0	0.00	3	27.37	27.85	-3	11,692	-0.03%
2018/03/20	2	27.30	0	0.00	27.15	2	11,863	0.02%
2018/03/16	13	28.27	2	28.30	28.20	11	11,875	0.09%
2018/03/15	6	28.13	0	0.00	28.05	6	11,917	0.05%
2018/03/14	2	28.05	2	28.10	27.95	0	11,906	0.00%
2018/03/13	10	28.48	0	0.00	28.45	10	11,883	0.08%
2018/03/12	1	29.00	0	0.00	28.35	1	11,841	0.01%
2018/03/09	3	29.48	6	30.01	29.20	-3	11,816	-0.03%
2018/03/08	2	28.75	10	28.88	28.75	-8	11,452	-0.07%
2018/03/07	0	0.00	73	28.50	28.50	-73	11,450	-0.64%
2018/03/06	44	28.88	1	28.80	28.75	43	11,513	0.37%
2018/03/05	1	28.45	20	28.95	28.45	-19	11,389	-0.17%
2018/03/02	10	27.87	2	28.30	28.15	8	11,353	0.07%
2018/03/01	7	27.41	10	28.00	27.95	-3	11,737	-0.03%
2018/02/27	7	27.88	5	27.93	27.80	2	11,967	0.02%
2018/02/26	1	27.35	10	27.20	27.00	-9	12,038	-0.07%
2018/02/22	1	27.25	3	27.07	27.25	-2	11,994	-0.02%
2018/02/21	8	26.26	44	26.27	27.50	-36	11,995	-0.30%
2018/02/12	39	25.41	52	25.62	25.45	-13	11,913	-0.11%
2018/02/09	17	24.10	10	24.75	25.00	7	11,890	0.06%
2018/02/08	0	0.00	3	25.07	25.10	-3	11,927	-0.03%
2018/02/07	16	25.73	12	25.65	25.25	4	11,965	0.03%
2018/02/06	46	25.63	16	25.04	25.10	30	12,043	0.25%
2018/02/05	4	26.85	3	27.35	27.40	1	12,214	0.01%
2018/02/01	6	28.48	0	0.00	27.95	6	12,226	0.05%
2018/01/31	46	27.97	11	27.98	28.10	35	12,282	0.28%
2018/01/30	23	28.10	11	28.56	28.05	12	12,234	0.10%
2018/01/29	3	28.40	0	0.00	28.40	3	12,159	0.02%
2018/01/26	7	27.87	5	28.08	27.70	2	12,089	0.02%
2018/01/25	8	28.17	0	0.00	28.10	8	11,968	0.07%
2018/01/24	10	29.30	4	29.16	29.30	6	11,793	0.05%
2018/01/23	12	29.18	0	0.00	29.05	12	11,701	0.10%
2018/01/22	77	30.98	45	30.63	30.30	32	11,422	0.28%
2018/01/19	45	30.27	68	30.27	30.70	-23	11,212	-0.21%
2018/01/18	4	29.84	7	29.59	29.35	-3	10,752	-0.03%
2018/01/17	7	29.30	0	0.00	29.45	7	10,698	0.07%
2018/01/15	3	29.55	0	0.00	29.35	3	10,510	0.03%
2018/01/12	1	30.80	1	30.10	30.05	0	10,468	0.00%
2018/01/11	52	29.79	18	29.24	29.55	34	10,156	0.33%
2018/01/10	7	29.39	3	29.35	29.10	4	9,979	0.04%
2018/01/09	0	0.00	29	30.12	30.20	-29	9,679	-0.30%
2018/01/08	99	31.47	65	31.10	30.60	34	9,315	0.36%
2018/01/05	52	30.83	37	30.67	31.20	15	8,612	0.17%
2018/01/04	18	28.31	23	28.30	28.95	-5	7,454	-0.07%
2018/01/03	56	26.58	21	26.59	26.35	35	6,544	0.53%
2018/01/02	3	25.78	2	26.03	25.95	1	6,204	0.02%