正文 (4906)-國票-嘉義券商分點個股進出

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
32.55
漲跌
▲0.30
漲幅
+0.93%
成交量
1,602張
產業
上市通信網路類股
594人加入追蹤

立即追蹤
本地時間:13:30

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－國票-嘉義券商分點個股進出

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

國票-嘉義券商分點個股進出
國票-嘉義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
2024/04/19	0	0.00	1	32.75	32.20	-1	7,766	-0.01%
2024/04/16	1	33.05	1	32.70	32.70	0	7,740	0.00%
2024/04/15	1	34.05	0	0.00	34.10	1	7,693	0.01%
2024/04/11	1	34.45	0	0.00	34.65	1	7,676	0.01%
2024/04/10	0	0.00	4	34.59	34.70	-4	7,709	-0.05%
2024/04/09	2	34.08	1	34.40	34.05	1	7,659	0.01%
2024/04/03	3	33.90	0	0.00	33.95	3	7,608	0.04%
2024/04/02	1	34.55	0	0.00	34.10	1	7,621	0.01%
2024/04/01	0	0.00	1	34.55	34.55	-1	7,594	-0.01%
2024/03/28	0	0.00	1	34.40	34.20	-1	7,639	-0.01%
2024/03/27	4	34.73	1	34.80	34.40	3	7,680	0.04%
2024/03/26	2	34.58	0	0.00	34.40	2	7,678	0.03%
2024/03/22	0	0.00	1	35.45	35.10	-1	7,653	-0.01%
2024/03/21	4	34.84	0	0.00	34.80	4	7,663	0.05%
2024/03/20	0	0.00	1	35.25	34.90	-1	7,731	-0.01%
2024/03/18	12	35.10	1	35.10	35.10	11	8,333	0.13%
2024/03/15	1	34.45	0	0.00	34.30	1	8,602	0.01%
2024/03/14	3	34.90	1	34.90	34.90	2	8,679	0.02%
2024/03/08	2	36.00	0	0.00	35.95	2	8,713	0.02%
2024/03/07	6	37.40	2	37.73	36.80	4	8,577	0.05%
2024/03/06	1	38.20	2	38.70	38.35	-1	8,253	-0.01%
2024/03/05	17	39.83	17	39.83	39.50	0	7,969	0.00%
2024/03/04	5	38.08	13	37.93	38.70	-8	6,493	-0.12%
2024/02/29	1	35.25	0	0.00	35.40	1	5,991	0.02%
2024/02/26	0	0.00	3	36.25	36.00	-3	5,965	-0.05%
2024/02/23	3	35.95	0	0.00	35.90	3	5,955	0.05%
2024/02/22	4	36.40	26	36.35	36.35	-22	6,002	-0.37%
2024/02/21	0	0.00	1	36.00	36.05	-1	5,965	-0.02%
2024/02/19	2	35.95	0	0.00	35.95	2	5,940	0.03%
2024/02/15	1	35.10	0	0.00	35.70	1	5,925	0.02%
2024/02/05	3	35.30	0	0.00	35.10	3	5,887	0.05%
2024/02/02	3	36.15	0	0.00	36.00	3	5,862	0.05%
2024/02/01	0	0.00	3	36.10	36.20	-3	5,732	-0.05%
2024/01/31	1	35.60	0	0.00	35.60	1	5,626	0.02%
2024/01/29	1	35.70	2	35.50	35.80	-1	5,636	-0.02%
2024/01/24	5	36.16	0	0.00	35.80	5	5,703	0.09%
2024/01/22	0	0.00	3	35.82	35.85	-3	5,625	-0.05%
2024/01/19	1	34.85	0	0.00	34.80	1	5,467	0.02%
2024/01/16	1	34.80	4	35.95	36.00	-3	5,340	-0.06%
2024/01/15	0	0.00	1	34.45	35.00	-1	5,112	-0.02%
2024/01/09	1	33.30	0	0.00	33.25	1	5,131	0.02%
2024/01/08	1	33.70	0	0.00	33.75	1	5,171	0.02%
2024/01/04	3	33.95	0	0.00	33.85	3	5,268	0.06%
2024/01/03	1	34.20	0	0.00	34.15	1	5,289	0.02%
2024/01/02	0	0.00	12	34.69	34.70	-12	5,278	-0.23%
2023/12/29	3	34.50	0	0.00	34.50	3	5,341	0.06%
2023/12/28	2	34.60	3	35.03	34.80	-1	5,364	-0.02%
2023/12/27	4	34.53	0	0.00	34.55	4	5,396	0.07%
2023/12/26	1	34.80	1	35.00	34.85	0	5,538	0.00%
2023/12/18	4	36.31	4	36.46	35.80	0	5,740	0.00%
2023/12/15	0	0.00	1	36.60	36.20	-1	5,810	-0.02%
2023/12/14	2	37.08	1	37.25	36.90	1	5,830	0.02%
2023/12/13	3	36.75	3	36.87	36.35	0	5,593	0.00%
2023/12/12	0	0.00	1	34.90	35.75	-1	5,399	-0.02%
2023/12/11	1	34.30	1	34.50	34.30	0	5,452	0.00%
2023/12/08	1	35.75	0	0.00	35.70	1	5,430	0.02%
2023/12/07	0	0.00	12	34.50	34.50	-12	5,303	-0.23%
2023/12/06	0	0.00	2	34.30	34.15	-2	5,386	-0.04%
2023/12/05	1	33.95	0	0.00	33.95	1	5,485	0.02%
2023/12/04	0	0.00	10	34.46	34.25	-10	5,826	-0.17%
2023/11/29	1	34.25	20	34.25	34.20	-19	6,567	-0.29%
2023/11/28	0	0.00	10	34.30	34.40	-10	6,905	-0.14%
2023/11/24	0	0.00	1	34.45	34.10	-1	7,301	-0.01%
2023/11/21	0	0.00	4	34.84	34.60	-4	9,605	-0.04%
2023/11/20	0	0.00	13	34.13	34.30	-13	9,947	-0.13%
2023/11/16	1	33.00	0	0.00	33.40	1	10,727	0.01%
2023/11/15	1	33.10	0	0.00	33.10	1	11,172	0.01%
2023/11/14	1	32.85	0	0.00	33.15	1	11,272	0.01%
2023/11/10	1	32.70	0	0.00	32.70	1	11,360	0.01%
2023/11/09	3	32.95	0	0.00	32.90	3	11,392	0.03%
2023/11/08	0	0.00	1	33.30	33.30	-1	11,367	-0.01%
2023/11/07	1	33.45	1	33.50	33.45	0	11,416	0.00%
2023/11/06	1	33.80	0	0.00	33.90	1	11,542	0.01%
2023/11/03	0	0.00	3	34.65	34.25	-3	11,956	-0.03%
2023/11/01	3	32.65	0	0.00	32.60	3	12,043	0.02%
2023/10/31	0	0.00	1	33.85	32.60	-1	12,232	-0.01%
2023/10/27	1	33.10	0	0.00	33.15	1	12,454	0.01%
2023/10/24	0	0.00	1	33.80	34.00	-1	12,726	-0.01%
2023/10/19	1	33.60	0	0.00	33.65	1	12,976	0.01%
2023/10/18	0	0.00	2	33.30	33.45	-2	13,018	-0.02%
2023/10/17	1	33.95	2	33.90	33.85	-1	13,017	-0.01%
2023/10/16	1	34.30	0	0.00	34.60	1	13,098	0.01%
2023/10/12	1	35.80	0	0.00	35.90	1	13,254	0.01%
2023/10/11	1	36.35	8	36.79	36.00	-7	13,271	-0.05%
2023/10/06	1	36.75	1	36.70	36.70	0	13,344	0.00%
2023/10/05	1	37.25	4	37.31	37.00	-3	13,382	-0.02%
2023/10/04	2	36.50	1	36.65	36.60	1	13,391	0.01%
2023/10/03	3	37.52	0	0.00	37.15	3	13,538	0.02%
2023/10/02	2	37.85	1	37.55	37.85	1	13,683	0.01%
2023/09/28	0	0.00	2	36.50	36.45	-2	13,866	-0.01%
2023/09/26	2	37.78	0	0.00	37.25	2	14,314	0.01%
2023/09/25	0	0.00	4	37.06	37.60	-4	14,810	-0.03%
2023/09/22	5	35.60	1	36.15	36.05	4	15,164	0.03%
2023/09/21	4	35.70	3	35.63	35.65	1	15,371	0.01%
2023/09/20	3	36.68	0	0.00	36.60	3	15,626	0.02%
2023/09/19	5	37.61	5	37.83	37.35	0	15,530	0.00%
2023/09/15	4	37.69	4	38.23	37.05	0	15,333	0.00%
2023/09/14	12	38.21	20	38.27	38.05	-8	15,132	-0.05%
2023/09/13	2	37.33	4	37.70	37.70	-2	14,807	-0.01%
2023/09/12	3	37.25	3	37.17	37.45	0	14,717	0.00%
2023/09/11	3	36.23	1	36.25	36.25	2	14,568	0.01%
2023/09/08	1	36.95	0	0.00	37.00	1	14,723	0.01%
2023/09/07	32	37.27	4	37.06	37.05	28	14,692	0.19%
2023/09/06	26	37.74	25	37.85	37.95	1	14,398	0.01%
2023/09/05	1	36.70	1	36.45	36.50	0	13,995	0.00%
2023/09/04	6	35.87	2	36.15	36.20	4	13,935	0.03%
2023/09/01	5	37.88	6	37.70	37.05	-1	13,756	-0.01%
2023/08/31	12	37.05	5	37.18	37.30	7	13,628	0.05%
2023/08/30	1	36.85	11	36.43	36.95	-10	13,760	-0.07%
2023/08/29	18	36.30	16	36.43	36.25	2	13,590	0.01%
2023/08/28	6	38.45	11	38.03	35.90	-5	13,326	-0.04%
2023/08/25	57	37.52	55	37.54	37.50	2	12,166	0.02%
2023/08/24	1	35.65	3	36.10	35.40	-2	11,315	-0.02%
2023/08/23	1	34.85	4	35.35	35.55	-3	10,998	-0.03%
2023/08/22	6	34.59	1	34.35	34.30	5	10,496	0.05%
2023/08/21	1	34.65	9	34.12	34.50	-8	10,182	-0.08%
2023/08/18	4	33.40	5	34.20	32.95	-1	9,725	-0.01%
2023/08/17	1	33.55	0	0.00	33.65	1	9,639	0.01%
2023/08/15	0	0.00	1	33.15	33.25	-1	9,564	-0.01%
2023/08/11	4	33.15	5	32.79	32.65	-1	9,575	-0.01%
2023/08/10	1	32.85	4	33.50	33.35	-3	9,491	-0.03%
2023/08/09	10	33.75	3	34.42	33.55	7	9,344	0.07%
2023/08/08	1	33.35	0	0.00	33.15	1	8,915	0.01%
2023/08/07	1	33.00	3	33.12	33.45	-2	8,858	-0.02%
2023/08/04	0	0.00	3	32.80	32.90	-3	8,737	-0.03%
2023/07/31	4	32.25	12	32.45	32.10	-8	8,343	-0.10%
2023/07/27	0	0.00	3	32.03	31.80	-3	8,260	-0.04%
2023/07/25	1	31.95	2	31.98	31.90	-1	8,170	-0.01%
2023/07/24	0	0.00	1	31.75	31.55	-1	8,024	-0.01%
2023/07/21	4	31.36	0	0.00	31.40	4	7,964	0.05%
2023/07/20	0	0.00	1	32.30	32.05	-1	7,937	-0.01%
2023/07/19	2	31.83	0	0.00	31.60	2	7,881	0.03%
2023/07/18	1	33.05	2	32.45	32.25	-1	7,838	-0.01%
2023/07/17	0	0.00	4	33.38	33.35	-4	7,735	-0.05%
2023/07/14	1	32.40	0	0.00	32.75	1	7,654	0.01%
2023/07/13	12	32.64	3	33.18	32.55	9	7,621	0.12%
2023/07/12	31	32.18	0	0.00	32.10	31	7,580	0.41%
2023/07/11	4	32.33	0	0.00	32.40	4	7,560	0.05%
2023/07/10	3	32.87	0	0.00	32.80	3	7,535	0.04%
2023/07/07	1	34.15	1	33.90	33.55	0	7,398	0.00%
2023/07/06	0	0.00	1	33.85	33.65	-1	7,318	-0.01%
2023/07/04	5	33.05	2	33.33	33.40	3	6,832	0.04%
2023/07/03	4	34.14	5	34.40	34.45	-1	6,528	-0.02%
2023/06/30	3	32.82	17	33.05	33.05	-14	5,960	-0.23%
2023/06/29	1	31.50	1	32.00	31.50	0	5,502	0.00%
2023/06/28	8	31.84	7	31.73	31.25	1	5,288	0.02%
2023/06/27	3	29.98	0	0.00	29.80	3	4,964	0.06%
2023/06/20	0	0.00	1	30.10	30.15	-1	5,100	-0.02%
2023/06/19	1	30.10	0	0.00	30.05	1	5,111	0.02%
2023/06/16	3	30.68	0	0.00	30.50	3	5,096	0.06%
2023/06/15	0	0.00	49	31.10	30.90	-49	5,072	-0.97%
2023/06/14	50	31.17	14	30.48	31.40	36	4,996	0.72%
2023/06/13	12	31.48	0	0.00	31.50	12	4,718	0.25%
2023/06/09	0	0.00	1	31.80	31.80	-1	4,657	-0.02%
2023/06/08	4	31.44	2	31.15	31.15	2	4,632	0.04%
2023/06/06	3	32.08	1	32.00	32.00	2	4,564	0.04%
2023/06/05	2	32.48	1	33.50	33.45	1	4,354	0.02%
2023/06/02	1	31.40	8	31.50	31.55	-7	4,016	-0.17%
2023/05/29	7	31.35	1	31.25	31.40	6	3,868	0.16%
2023/05/25	2	30.53	0	0.00	30.50	2	3,701	0.05%
2023/05/18	4	30.36	6	30.15	30.40	-2	3,581	-0.06%
2023/05/17	3	29.65	0	0.00	29.65	3	3,442	0.09%
2023/05/16	5	29.79	0	0.00	29.70	5	3,412	0.15%
2023/05/04	8	29.35	13	29.66	29.65	-5	3,183	-0.16%
2023/05/02	2	30.98	0	0.00	31.00	2	3,067	0.07%
2023/04/28	1	31.00	0	0.00	31.00	1	3,047	0.03%
2023/04/27	2	31.00	0	0.00	30.95	2	3,025	0.07%
2023/04/26	0	0.00	2	30.70	30.90	-2	3,003	-0.07%
2023/04/25	2	30.70	0	0.00	30.80	2	2,993	0.07%
2023/04/20	0	0.00	3	32.30	32.10	-3	2,812	-0.11%
2023/04/19	3	32.47	0	0.00	32.50	3	2,764	0.11%
2023/04/18	1	32.10	0	0.00	32.25	1	2,692	0.04%
2023/04/17	0	0.00	3	32.35	32.35	-3	2,630	-0.11%
2023/04/14	1	31.75	0	0.00	31.65	1	2,536	0.04%
2023/04/13	2	31.60	0	0.00	31.60	2	2,479	0.08%
2023/04/12	2	31.35	0	0.00	31.80	2	2,441	0.08%
2023/04/07	0	0.00	1	31.25	31.30	-1	2,166	-0.05%
2023/04/06	0	30.85	1	31.10	31.40	-1	2,130	-0.05%
2023/03/31	11	30.89	0	0.00	30.90	11	2,069	0.53%
2023/03/30	0	0.00	1	30.95	30.85	-1	2,026	-0.05%
2023/03/29	0	0.00	3	30.70	30.50	-3	1,954	-0.15%
2023/03/20	0	0.00	1	28.85	29.15	-1	1,639	-0.06%
2023/03/15	10	28.90	0	0.00	28.65	10	1,612	0.62%
2023/03/14	0	0.00	11	28.58	28.75	-11	1,571	-0.70%
2023/03/13	7	28.43	1	28.15	28.25	6	1,521	0.39%
2023/03/10	0	0.00	10	28.55	28.50	-10	1,517	-0.66%
2023/03/09	4	28.49	0	0.00	28.25	4	1,486	0.27%
2023/03/08	0	28.40	0	0.00	28.65	0	1,476	0.00%
2023/03/07	2	28.40	0	0.00	28.45	2	1,491	0.13%
2023/03/03	0	0.00	3	28.00	28.10	-3	1,447	-0.21%
2023/03/02	3	27.97	0	0.00	28.05	3	1,457	0.21%
2023/02/23	1	27.80	0	0.00	27.80	1	1,601	0.06%
2023/02/22	1	27.70	0	0.00	27.75	1	1,610	0.06%
2023/02/21	3	28.02	1	28.15	28.00	2	1,641	0.12%
2023/02/16	0	0.00	5	27.75	27.75	-5	1,677	-0.30%
2023/02/15	0	0.00	5	27.65	27.60	-5	1,723	-0.29%
2023/02/14	2	27.73	0	0.00	27.70	2	1,789	0.11%
2023/02/10	2	27.80	0	0.00	27.55	2	1,908	0.10%
2023/02/08	2	28.03	0	0.00	28.00	2	1,903	0.11%
2023/02/07	3	28.08	0	0.00	28.05	3	1,897	0.16%
2023/02/03	1	28.05	0	0.00	28.00	1	1,882	0.05%
2023/02/02	4	28.00	0	0.00	28.10	4	1,875	0.21%
2023/02/01	3	27.92	1	28.00	27.95	2	1,856	0.11%
2023/01/31	0	0.00	1	27.40	27.60	-1	1,815	-0.06%
2023/01/30	2	27.10	1	27.20	27.20	1	1,819	0.05%
2023/01/17	1	26.85	0	0.00	26.85	1	1,823	0.05%
2023/01/16	1	26.90	2	27.00	26.95	-1	1,821	-0.05%
2023/01/13	4	26.93	0	0.00	26.85	4	1,860	0.21%
2023/01/11	1	27.65	0	0.00	27.60	1	1,877	0.05%
2022/12/30	0	0.00	2	27.50	27.40	-2	2,049	-0.10%
2022/12/29	2	26.95	0	0.00	26.95	2	2,046	0.10%
2022/12/21	1	26.90	2	26.95	26.90	-1	2,412	-0.04%
2022/12/19	0	0.00	3	27.28	27.30	-3	2,631	-0.11%
2022/12/16	5	27.65	0	0.00	27.55	5	2,883	0.17%
2022/12/15	1	28.15	0	0.00	28.10	1	3,731	0.03%
2022/12/13	0	0.00	3	28.25	28.10	-3	3,879	-0.08%
2022/12/12	3	28.35	0	0.00	28.35	3	3,893	0.08%
2022/12/08	0	0.00	2	28.30	28.30	-2	3,854	-0.05%
2022/12/07	2	28.00	0	0.00	28.00	2	3,876	0.05%
2022/11/25	2	28.33	0	0.00	28.00	2	4,605	0.04%
2022/11/24	1	28.40	0	0.00	28.40	1	4,640	0.02%
2022/11/23	0	0.00	1	28.65	28.60	-1	4,647	-0.02%
2022/11/22	1	28.80	1	28.85	28.75	0	4,647	0.00%
2022/11/17	0	0.00	23	28.17	28.15	-23	4,766	-0.48%
2022/11/10	0	0.00	2	28.05	27.80	-2	5,229	-0.04%
2022/11/09	2	27.70	0	0.00	27.85	2	5,185	0.04%
2022/10/26	1	25.65	0	0.00	25.65	1	5,352	0.02%
2022/10/25	2	26.28	0	0.00	26.05	2	5,343	0.04%
2022/10/24	0	26.85	0	0.00	26.70	0	5,366	0.00%
2022/10/21	1	26.65	0	0.00	26.60	1	5,405	0.02%
2022/10/20	1	26.75	0	0.00	27.65	1	5,439	0.02%
2022/10/17	1	26.70	0	0.00	27.15	1	5,502	0.02%
2022/10/12	1	27.80	0	0.00	27.85	1	5,529	0.02%
2022/10/05	1	28.45	1	28.10	28.10	0	5,670	0.00%
2022/09/26	0	0.00	2	27.45	27.50	-2	5,709	-0.04%
2022/09/23	4	29.40	22	29.25	29.30	-18	5,662	-0.32%
2022/09/22	62	32.14	52	31.59	30.40	10	5,462	0.18%
2022/09/21	11	31.19	0	0.00	31.05	11	4,633	0.24%
2022/09/20	0	0.00	2	29.95	30.00	-2	4,514	-0.04%
2022/09/19	2	30.45	0	0.00	30.10	2	4,559	0.04%
2022/09/16	0	0.00	2	30.80	30.70	-2	4,572	-0.04%
2022/09/13	9	31.45	0	0.00	31.10	9	4,764	0.19%
2022/09/12	3	32.27	1	32.20	31.95	2	4,767	0.04%
2022/09/06	4	31.74	10	31.51	31.55	-6	5,563	-0.11%
2022/09/05	5	32.24	5	31.66	32.25	0	5,576	0.00%
2022/09/02	1	32.00	2	32.05	31.95	-1	5,255	-0.02%
2022/09/01	0	0.00	4	31.88	31.85	-4	5,214	-0.08%
2022/08/31	8	31.60	0	0.00	31.70	8	5,184	0.15%
2022/08/30	1	31.40	0	0.00	31.45	1	5,187	0.02%
2022/08/26	2	32.00	10	31.74	31.70	-8	5,373	-0.15%
2022/08/25	0	0.00	13	31.56	31.55	-13	5,370	-0.24%
2022/08/23	0	0.00	2	31.45	31.50	-2	5,328	-0.04%
2022/08/22	0	0.00	10	31.45	31.10	-10	5,227	-0.19%
2022/08/19	0	0.00	1.3	30.72	31.10	-1.3	5,150	-0.03%
2022/08/18	4	30.11	3	30.20	30.25	1	4,994	0.02%
2022/08/05	9	29.15	0	0.00	29.15	9	4,875	0.18%
2022/08/02	2	29.65	0	0.00	29.65	2	4,845	0.04%
2022/07/29	0	0.00	141	30.39	30.25	-141	4,926	-2.86%	大賣/鉅額交易
2022/07/26	1	30.25	0	0.00	30.10	1	4,931	0.02%
2022/07/25	0.3	30.40	0	0.00	30.30	0.3	4,995	0.01%
2022/07/14	0	0.00	1	30.10	30.15	-1	5,444	-0.02%
2022/07/11	0	0.00	2	29.28	29.35	-2	5,413	-0.04%
2022/07/08	1	29.35	0	0.00	29.30	1	5,411	0.02%
2022/07/06	3	26.53	0	0.00	26.30	3	5,281	0.06%
2022/06/30	1	29.05	0	0.00	29.00	1	5,657	0.02%
2022/06/21	0	0.00	1	29.95	30.65	-1	6,295	-0.02%
2022/06/20	1	29.20	1	29.30	29.25	0	6,334	0.00%
2022/06/17	8	30.50	6	30.42	30.25	2	6,421	0.03%
2022/06/16	47	31.15	26	31.75	30.55	21	6,429	0.33%
2022/06/15	85	31.92	23	31.59	31.10	62	6,541	0.95%
2022/06/14	3	31.33	1	31.40	31.50	2	5,909	0.03%
2022/06/10	0	0.00	1	31.10	31.35	-1	5,799	-0.02%
2022/06/09	48	31.15	12	31.20	31.30	36	5,766	0.62%
2022/06/08	0	0.00	2	31.15	31.10	-2	5,761	-0.03%
2022/06/06	10	31.15	20	31.01	31.05	-10	5,689	-0.18%
2022/06/01	0	0.00	0	29.70	29.85	0	5,665	0.00%
2022/05/27	0	0.00	1	28.35	28.45	-1	5,857	-0.02%
2022/05/26	2	28.48	0	0.00	28.30	2	5,932	0.03%
2022/05/19	0	0.00	0	28.85	29.15	0	6,613	0.00%
2022/05/13	28	29.15	1	29.10	29.35	27	7,442	0.36%
2022/05/12	2	28.70	0	0.00	28.15	2	7,495	0.03%
2022/05/10	0	0.00	0	28.78	28.85	0	7,890	0.00%
2022/05/09	0	0.00	3	28.92	28.20	-3	8,037	-0.04%
2022/05/06	3	29.47	0	0.00	29.45	3	8,404	0.04%
2022/05/04	4	29.74	5	29.70	29.75	-1	9,179	-0.01%
2022/05/03	7	29.79	0	0.00	29.80	7	9,301	0.08%
2022/04/26	1	29.85	0	0.00	30.10	1	9,351	0.01%
2022/04/25	4	30.20	1	30.05	30.05	3	9,469	0.03%
2022/04/22	3	31.47	3	31.55	31.55	0	9,499	0.00%
2022/04/21	151	31.66	12	31.64	31.85	139	9,446	1.47%	大買/鉅額交易
2022/04/20	1	30.75	0	0.00	30.80	1	9,101	0.01%
2022/04/19	12	30.45	0	0.00	30.30	12	9,116	0.13%
2022/04/18	94	29.82	35	30.25	30.00	59	9,149	0.64%
2022/04/15	1	30.20	1	30.00	30.00	0	9,124	0.00%
2022/04/14	69	30.60	0	0.00	30.35	69	9,132	0.76%
2022/04/13	2	30.90	0	0.00	30.85	2	9,138	0.02%
2022/04/12	2	31.00	0	0.00	30.95	2	9,159	0.02%
2022/04/11	11	31.47	1	31.65	31.60	10	9,186	0.11%
2022/04/08	1	32.75	0	0.00	32.70	1	9,265	0.01%
2022/04/07	0	0.00	2	32.78	32.40	-2	9,523	-0.02%
2022/04/06	1	33.75	7	33.55	33.75	-6	9,491	-0.06%
2022/04/01	0	0.00	5	33.17	33.30	-5	9,924	-0.05%
2022/03/31	0	0.00	11	32.99	33.00	-11	10,327	-0.11%
2022/03/30	1	32.60	2	32.73	32.60	-1	10,185	-0.01%
2022/03/29	1	32.50	3	32.45	32.60	-2	10,126	-0.02%
2022/03/28	17	32.03	5	32.45	32.45	12	10,036	0.12%
2022/03/25	9	32.69	4	32.60	32.20	5	9,981	0.05%
2022/03/24	2	31.93	7	32.13	31.85	-5	9,841	-0.05%
2022/03/23	3	31.93	10	32.03	31.90	-7	9,949	-0.07%
2022/03/22	0	0.00	38	31.61	32.00	-38	10,247	-0.37%
2022/03/21	2	30.95	8	31.06	31.20	-6	10,407	-0.06%
2022/03/18	16	31.10	0	0.00	30.85	16	10,359	0.15%
2022/03/17	0	0.00	5	29.55	29.80	-5	10,138	-0.05%
2022/03/16	169	28.97	0	0.00	28.95	169	10,389	1.63%	大買/鉅額交易
2022/03/15	161	29.08	0	0.00	29.05	161	10,541	1.53%	大買/鉅額交易
2022/03/14	0	0.00	3	29.30	29.55	-3	10,550	-0.03%
2022/03/11	17	29.45	0	0.00	29.45	17	10,706	0.16%
2022/03/09	0	0.00	6	29.35	29.50	-6	10,676	-0.06%
2022/03/08	3	29.48	4	29.03	29.05	-1	10,664	-0.01%
2022/03/07	3	30.03	3	30.25	30.00	0	10,564	0.00%
2022/03/04	0	0.00	4	31.99	31.50	-4	10,458	-0.04%
2022/03/03	1	32.00	0	0.00	32.05	1	10,361	0.01%
2022/03/02	5	31.92	4	31.80	31.80	1	10,324	0.01%
2022/03/01	6	32.13	0	0.00	32.25	6	10,259	0.06%
2022/02/25	3	31.90	0	0.00	31.95	3	10,188	0.03%
2022/02/24	1	32.25	3	31.52	31.55	-2	10,140	-0.02%
2022/02/23	27	32.42	25	32.27	32.20	2	10,039	0.02%
2022/02/22	4	31.70	0	0.00	31.85	4	10,012	0.04%
2022/02/18	60	33.02	68	33.05	33.10	-8	10,211	-0.08%
2022/02/17	5	32.31	3	31.92	31.95	2	10,036	0.02%
2022/02/16	1	31.55	0	0.00	31.30	1	9,751	0.01%
2022/02/15	0	0.00	1	30.75	30.95	-1	9,720	-0.01%
2022/02/14	3	30.90	0	0.00	30.95	3	9,705	0.03%
2022/02/11	0	0.00	1	31.10	31.15	-1	9,663	-0.01%
2022/02/10	3	31.40	10	32.45	31.15	-7	9,600	-0.07%
2022/02/09	20	32.65	10	32.65	32.65	10	9,261	0.11%
2022/02/08	115	32.65	115	32.73	32.60	0	9,108	0.00%	大買/大賣/
2022/02/07	17	32.48	17	32.47	32.60	0	8,730	0.00%
2022/01/26	10	30.90	0	0.00	31.00	10	8,149	0.12%
2022/01/25	5	30.55	5	30.25	30.10	0	7,974	0.00%
2022/01/24	1	30.05	4	30.15	30.45	-3	7,858	-0.04%
2022/01/21	2	30.50	0	0.00	30.45	2	7,872	0.03%
2022/01/19	3	30.13	3	30.32	30.55	0	8,241	0.00%
2022/01/18	58	30.18	57	30.20	29.95	1	8,136	0.01%
2022/01/17	26	30.24	26	30.20	30.20	0	7,981	0.00%
2022/01/11	1	30.05	0	0.00	29.95	1	7,749	0.01%
2022/01/06	1	30.75	1	31.10	31.40	0	7,594	0.00%
2022/01/05	0	0.00	1	31.75	31.40	-1	7,529	-0.01%
2021/12/29	15	31.95	18	31.78	31.85	-3	6,836	-0.04%
2021/12/28	55	32.34	70	32.22	31.20	-15	6,683	-0.22%
2021/12/27	17	31.01	6	31.49	31.50	11	6,090	0.18%
2021/12/22	3	29.75	0	0.00	29.65	3	5,532	0.05%
2021/12/20	0	0.00	1	30.55	30.10	-1	5,459	-0.02%
2021/12/17	97	29.91	97	29.99	29.95	0	5,372	0.00%
2021/12/16	62	30.50	104	30.48	30.60	-42	5,231	-0.80%	大賣/
2021/12/15	74	30.15	31	30.10	30.30	43	4,845	0.89%
2021/12/14	0	0.00	1	28.55	28.50	-1	4,519	-0.02%
2021/12/10	1	29.10	2	29.05	29.20	-1	4,412	-0.02%
2021/12/09	50	29.38	50	29.38	29.50	0	4,100	0.00%
2021/11/22	1	28.25	0	0.00	28.25	1	3,665	0.03%
2021/11/19	0	0.00	0.1	28.50	28.20	-0.1	3,632	0.00%
2021/11/18	0	0.00	6	29.06	28.85	-6	3,548	-0.17%
2021/11/17	1	29.35	0	0.00	30.00	1	3,389	0.03%
2021/11/16	3	28.33	0	0.00	29.00	3	2,923	0.10%
2021/11/10	6	27.99	0	0.00	27.90	6	2,619	0.23%
2021/11/08	0	0.00	2	27.93	27.80	-2	2,615	-0.08%
2021/11/05	2	27.88	0	0.00	27.90	2	2,633	0.08%
2021/11/03	1	27.50	4	27.49	27.50	-3	2,682	-0.11%
2021/11/02	0	0.00	3	27.47	27.25	-3	2,696	-0.11%
2021/11/01	1	27.95	0	0.00	27.90	1	2,702	0.04%
2021/10/28	0	0.00	3	27.82	28.10	-3	2,735	-0.11%
2021/10/27	3	27.38	2	26.63	28.65	1	2,639	0.04%
2021/10/26	2	26.28	0	0.00	26.15	2	2,335	0.09%
2021/10/01	0	26.05	0	0.00	26.00	0	3,847	0.00%
2021/09/30	2	26.50	1	26.80	26.85	1	3,853	0.03%
2021/09/29	0.1	26.35	5	25.95	26.35	-4.9	3,874	-0.13%
2021/09/28	5	26.25	0	0.00	26.10	5	3,897	0.13%
2021/09/08	0	0.00	5	25.03	24.65	-5	4,840	-0.10%
2021/09/06	5	26.20	0	0.00	25.85	5	4,817	0.10%
2021/08/23	3	26.15	0	0.00	26.30	3	4,839	0.06%
2021/08/19	5	26.05	0	0.00	26.10	5	4,840	0.10%
2021/08/17	1	25.85	0	0.00	25.85	1	4,862	0.02%
2021/08/12	1	27.40	0	0.00	27.65	1	4,811	0.02%
2021/08/09	27	28.67	0	0.00	28.40	27	4,896	0.55%
2021/08/06	10	29.95	0	0.00	30.15	10	4,847	0.21%
2021/08/05	10	30.05	0	0.00	29.85	10	4,892	0.20%
2021/07/30	10	33.06	0	0.00	32.80	10	4,976	0.20%
2021/07/29	3	34.10	3	33.35	33.65	0	4,945	0.00%
2021/07/28	0	0.00	5	33.08	33.60	-5	4,943	-0.10%
2021/07/27	0	0.00	1	34.30	34.15	-1	4,973	-0.02%
2021/07/23	74	34.24	74	34.40	34.60	0	5,000	0.00%
2021/07/22	5	33.70	0	0.00	33.70	5	4,766	0.10%
2021/07/20	3	33.28	3	33.40	33.10	0	4,720	0.00%
2021/07/16	0	0.00	1	34.20	34.30	-1	4,840	-0.02%
2021/07/15	2	34.13	0	0.00	33.95	2	4,860	0.04%
2021/07/14	3	34.15	0	0.00	34.30	3	4,878	0.06%
2021/07/12	70	34.72	60	34.84	34.35	10	5,099	0.20%
2021/07/09	0	0.00	2	33.70	33.75	-2	5,007	-0.04%
2021/07/08	1	32.95	1	33.15	33.10	0	5,134	0.00%
2021/07/07	0	0.00	1	32.90	32.95	-1	5,359	-0.02%
2021/07/06	2	32.80	2	32.95	33.00	0	5,880	0.00%
2021/07/02	0	0.00	10	32.40	32.80	-10	6,566	-0.15%
2021/07/01	86	34.18	75	34.02	33.25	11	6,693	0.16%
2021/06/28	65	32.37	63.3	32.52	33.20	1.7	6,428	0.03%
2021/06/24	0.3	31.20	0	0.00	31.25	0.3	6,285	0.01%
2021/06/21	0	0.00	289	30.10	30.15	-289	6,542	-4.42%	大賣/鉅額交易
2021/06/11	1	30.60	1	30.60	30.60	0	7,215	0.00%
2021/06/10	0	0.00	7	30.80	30.85	-7	7,261	-0.10%
2021/06/04	1	30.10	1	30.00	29.95	0	7,688	0.00%
2021/06/03	0	0.00	1	30.05	30.20	-1	7,766	-0.01%
2021/06/02	1	30.45	0	0.00	30.25	1	7,978	0.01%
2021/06/01	1	30.20	1	30.30	30.25	0	8,044	0.00%
2021/05/31	3	30.05	3	29.93	30.05	0	8,111	0.00%
2021/05/28	0	0.00	1	29.60	29.80	-1	8,167	-0.01%
2021/05/18	3	28.45	0	0.00	28.60	3	8,974	0.03%
2021/05/17	1	26.00	4	26.61	26.00	-3	8,963	-0.03%
2021/05/13	3	27.92	0	0.00	27.60	3	8,870	0.03%
2021/05/05	2	31.95	1	32.15	31.50	1	8,546	0.01%
2021/04/21	1	35.15	0	0.00	35.15	1	8,401	0.01%
2021/04/19	8	36.08	0	0.00	35.80	8	8,381	0.10%
2021/04/16	3	36.15	9	36.23	36.40	-6	8,271	-0.07%
2021/04/15	1	35.15	0	0.00	35.50	1	8,043	0.01%
2021/04/14	4	34.69	2	33.63	34.95	2	7,935	0.03%
2021/04/13	4	36.06	4	35.84	35.35	0	8,112	0.00%
2021/04/12	5	36.75	2	36.58	36.30	3	8,481	0.04%
2021/04/09	3	35.30	8	35.58	35.75	-5	8,026	-0.06%
2021/04/08	18	34.95	15	34.79	34.75	3	7,714	0.04%
2021/04/07	1	33.35	8	33.23	33.50	-7	7,415	-0.09%
2021/04/06	1	32.65	0	0.00	32.70	1	7,471	0.01%
2021/03/30	2	32.15	0	0.00	32.15	2	7,427	0.03%
2021/03/29	1	32.45	2	32.55	32.55	-1	7,353	-0.01%
2021/03/26	3	32.35	0	0.00	32.55	3	7,299	0.04%
2021/03/19	0	0.00	2	33.05	33.10	-2	6,919	-0.03%
2021/03/18	0	0.00	1	32.25	32.30	-1	6,776	-0.01%
2021/03/17	0	0.00	3	31.80	31.75	-3	6,814	-0.04%
2021/03/09	1	30.40	0	0.00	31.15	1	6,879	0.01%
2021/03/02	0	0.00	4	31.63	30.80	-4	6,706	-0.06%
2021/02/26	3	31.20	0	0.00	31.00	3	6,577	0.05%
2021/02/24	3	30.60	2	30.70	30.55	1	6,625	0.02%
2021/02/23	6	31.10	2	31.05	31.00	4	6,618	0.06%
2021/02/18	0	0.00	2	29.10	29.40	-2	6,968	-0.03%
2021/01/26	1	27.75	0	0.00	27.75	1	9,746	0.01%
2021/01/25	1	27.60	0	0.00	28.10	1	10,818	0.01%
2021/01/15	1	29.50	4	29.63	29.05	-3	10,821	-0.03%
2021/01/14	0	0.00	9	30.06	30.00	-9	10,774	-0.08%
2021/01/13	8	29.58	1	29.70	29.60	7	10,786	0.06%
2021/01/11	60	30.15	0	0.00	30.15	60	10,733	0.56%
2021/01/07	166	30.48	0	0.00	30.25	166	10,648	1.56%	大買/鉅額交易
2021/01/06	167	31.76	0	0.00	30.55	167	10,586	1.58%	大買/鉅額交易
2021/01/05	514	31.00	38	31.48	32.50	476	10,188	4.67%	大買/鉅額交易
2020/12/30	0	0.00	1	30.60	30.55	-1	9,554	-0.01%
2020/12/28	0	0.00	5	30.22	30.30	-5	9,198	-0.05%
2020/12/22	2	29.40	0	0.00	28.85	2	9,032	0.02%
2020/12/21	0	0.00	1	29.60	29.45	-1	9,079	-0.01%
2020/12/16	1	29.10	0	0.00	28.95	1	9,109	0.01%
2020/12/11	1	29.05	0	0.00	29.25	1	9,501	0.01%
2020/12/10	2	30.10	0	0.00	30.10	2	9,310	0.02%
2020/12/09	2	30.48	2	30.55	30.55	0	9,190	0.00%
2020/12/08	8	30.54	5	31.03	30.50	3	9,173	0.03%
2020/12/04	2	30.55	0	0.00	30.50	2	9,006	0.02%
2020/12/03	0	0.00	1	30.75	30.35	-1	8,973	-0.01%
2020/12/02	4	30.09	1	30.20	30.10	3	8,881	0.03%
2020/11/30	3	30.25	5	30.45	30.20	-2	8,914	-0.02%
2020/11/27	0	0.00	19	30.16	30.15	-19	8,957	-0.21%
2020/11/26	7	30.00	1	30.05	29.95	6	8,987	0.07%
2020/11/25	1	29.70	7	29.86	29.90	-6	9,000	-0.07%
2020/11/24	1	29.95	0	0.00	29.80	1	8,959	0.01%
2020/11/23	1	30.05	0	0.00	30.20	1	8,953	0.01%
2020/11/20	1	30.15	0	0.00	30.10	1	8,909	0.01%
2020/11/19	5	30.09	1	29.95	29.95	4	8,962	0.04%
2020/11/18	10	30.64	11	30.90	30.50	-1	9,001	-0.01%
2020/11/17	1	30.45	1	30.75	30.65	0	9,020	0.00%
2020/11/16	11	30.33	8	30.65	30.85	3	9,131	0.03%
2020/11/13	2	30.00	3	30.23	30.25	-1	8,925	-0.01%
2020/11/12	1	29.05	1	29.65	28.95	0	8,660	0.00%
2020/11/11	49	29.65	48	29.62	29.65	1	8,567	0.01%
2020/11/09	0	0.00	3	29.45	29.30	-3	8,492	-0.04%
2020/11/04	0	0.00	30	28.70	28.85	-30	8,474	-0.35%
2020/11/03	6	29.95	14	29.91	29.20	-8	8,350	-0.10%
2020/11/02	96	30.13	61	30.32	30.50	35	7,719	0.45%
2020/10/30	2	28.00	6	27.92	27.75	-4	6,659	-0.06%
2020/10/29	0	0.00	1	27.15	27.60	-1	6,636	-0.02%
2020/10/21	0	0.00	1	27.85	27.85	-1	6,609	-0.02%
2020/10/19	0	0.00	2	27.00	27.30	-2	6,562	-0.03%
2020/10/16	0	0.00	2	27.15	26.75	-2	6,554	-0.03%
2020/10/15	0	0.00	1	27.15	27.10	-1	6,582	-0.02%
2020/10/08	0	0.00	1	26.85	27.05	-1	6,641	-0.02%
2020/09/24	1	26.05	0	0.00	25.60	1	6,962	0.01%
2020/09/22	0	0.00	1	27.00	26.80	-1	6,990	-0.01%
2020/09/18	2	28.65	5	28.39	27.55	-3	7,041	-0.04%
2020/09/16	10	27.59	10	27.85	27.85	0	6,659	0.00%
2020/09/15	1	27.10	1	27.05	27.00	0	6,526	0.00%
2020/09/09	3	27.37	3	27.52	27.35	0	6,700	0.00%
2020/09/08	1	26.95	2	27.10	27.30	-1	6,638	-0.02%
2020/09/07	10	27.52	9	27.37	26.80	1	6,593	0.02%
2020/09/04	0	0.00	3	27.35	27.20	-3	6,566	-0.05%
2020/09/03	1	27.95	4	28.19	27.80	-3	6,495	-0.05%
2020/09/02	5	28.07	8	28.18	28.20	-3	6,405	-0.05%
2020/09/01	3	27.85	2	28.05	27.90	1	6,316	0.02%
2020/08/31	7	27.84	1	28.00	27.75	6	6,232	0.10%
2020/08/27	3	27.62	1	28.15	27.30	2	6,148	0.03%
2020/08/26	1	27.85	4	28.04	27.70	-3	6,041	-0.05%
2020/08/25	0	0.00	1	27.80	27.60	-1	5,980	-0.02%
2020/08/24	6	27.91	10	28.10	28.15	-4	5,854	-0.07%
2020/08/21	23	28.02	24	27.92	27.85	-1	5,652	-0.02%
2020/08/20	26	27.46	36	27.20	26.65	-10	5,236	-0.19%
2020/08/19	9	27.40	15	27.51	27.30	-6	4,917	-0.12%
2020/08/18	0	0.00	10	27.29	27.20	-10	4,736	-0.21%
2020/08/14	2	26.95	5	27.09	26.80	-3	4,604	-0.07%
2020/08/13	12	27.35	5	27.60	27.10	7	4,536	0.15%
2020/08/12	19	27.17	8	27.04	27.65	11	4,356	0.25%
2020/08/11	17	26.93	34	27.00	26.75	-17	4,191	-0.41%
2020/08/10	5	26.60	2	26.50	26.45	3	3,949	0.08%
2020/08/07	6	26.43	22	26.32	26.50	-16	3,920	-0.41%
2020/08/06	48	26.24	4	25.94	25.90	44	3,811	1.15%
2020/08/04	0	0.00	2	25.53	25.15	-2	3,478	-0.06%
2020/08/03	2	24.95	0	0.00	24.90	2	3,466	0.06%
2020/07/28	0	0.00	2	23.10	23.10	-2	3,514	-0.06%
2020/07/27	2	25.00	21	24.85	23.85	-19	3,490	-0.54%
2020/07/24	20	24.45	0	0.00	24.50	20	3,453	0.58%
2020/07/22	1	25.15	0	0.00	24.85	1	3,440	0.03%
2020/07/06	0	0.00	6	25.07	25.15	-6	3,215	-0.19%
2020/07/02	0	0.00	1	24.15	24.20	-1	3,054	-0.03%
2020/06/18	0	0.00	2	23.00	22.20	-2	2,710	-0.07%
2020/06/10	5	21.65	0	0.00	21.70	5	2,713	0.18%
2020/06/01	0	0.00	3	21.80	21.85	-3	2,847	-0.11%
2020/05/22	1	21.40	0	0.00	21.20	1	2,867	0.03%
2020/05/20	2	21.28	2	21.40	21.35	0	2,877	0.00%
2020/05/14	30	22.13	30	22.12	21.65	0	2,942	0.00%
2020/05/08	10	21.80	10	21.85	21.80	0	2,809	0.00%
2020/04/30	0	0.00	1	20.80	20.80	-1	2,632	-0.04%
2020/04/29	1	20.90	2	20.95	20.70	-1	2,660	-0.04%
2020/04/27	0	0.00	1	20.45	20.40	-1	2,677	-0.04%
2020/04/24	0	0.00	5	20.30	20.30	-5	2,674	-0.19%
2020/04/23	2	20.15	0	0.00	20.10	2	2,682	0.07%
2020/04/21	5	19.75	1	19.80	19.65	4	2,710	0.15%
2020/04/20	1	19.90	2	20.10	20.20	-1	2,737	-0.04%
2020/04/17	1	20.15	6	20.38	20.05	-5	2,785	-0.18%
2020/04/16	1	19.75	1	20.25	20.00	0	2,780	0.00%
2020/04/15	2	20.35	1	20.10	20.05	1	2,762	0.04%
2020/04/14	3	20.37	1	20.30	20.50	2	2,747	0.07%
2020/04/13	12	20.43	13	20.40	20.45	-1	2,634	-0.04%
2020/04/10	5	19.78	2	19.48	19.75	3	2,617	0.11%
2020/04/09	3	19.70	1	19.60	19.55	2	2,635	0.08%
2020/04/08	0	0.00	10	19.71	19.85	-10	2,645	-0.38%
2020/04/07	1	19.40	3	19.55	19.45	-2	2,639	-0.08%
2020/04/06	8	19.14	0	0.00	19.50	8	2,639	0.30%
2020/04/01	0	0.00	3	19.05	19.30	-3	2,655	-0.11%
2020/03/31	0	0.00	2	19.20	18.95	-2	2,712	-0.07%
2020/03/30	0	0.00	4	18.55	19.00	-4	2,699	-0.15%
2020/03/27	2	18.05	0	0.00	18.00	2	2,696	0.07%
2020/03/26	5	18.20	0	0.00	18.25	5	2,705	0.18%
2020/03/24	0	0.00	1	17.05	17.45	-1	2,694	-0.04%
2020/03/23	2	15.80	1	16.00	16.00	1	2,739	0.04%
2020/03/18	0	0.00	21	17.00	16.35	-21	2,846	-0.74%
2020/03/13	0	0.00	3	19.55	19.95	-3	2,805	-0.11%
2020/03/12	3	22.07	0	0.00	21.70	3	2,722	0.11%
2020/03/03	0	0.00	2	23.60	23.45	-2	2,586	-0.08%
2020/02/26	2	23.58	0	0.00	23.60	2	2,581	0.08%
2020/02/24	1	23.70	1	23.70	23.50	0	2,608	0.00%
2020/02/20	1	24.00	0	0.00	23.85	1	2,620	0.04%
2020/01/16	2	25.48	1	25.80	25.80	1	2,635	0.04%
2020/01/14	1	25.15	1	25.30	25.35	0	2,601	0.00%
2020/01/13	20	25.08	25	25.05	25.20	-5	2,573	-0.19%
2020/01/10	20	24.70	5	24.65	24.65	15	2,532	0.59%
2020/01/07	2	24.85	0	0.00	24.60	2	2,553	0.08%
2019/12/25	3	25.72	0	0.00	26.00	3	2,621	0.11%
2019/12/24	7	25.82	0	0.00	25.85	7	2,640	0.27%
2019/12/18	1	25.85	0	0.00	25.90	1	2,716	0.04%
2019/12/17	1	25.80	0	0.00	26.00	1	2,712	0.04%
2019/12/12	3	24.50	0	0.00	24.50	3	2,552	0.12%
2019/12/10	0	0.00	2	25.00	25.00	-2	2,573	-0.08%
2019/12/02	2	24.90	0	0.00	25.30	2	2,755	0.07%
2019/11/25	4	25.35	0	0.00	25.35	4	2,975	0.13%
2019/11/11	0	0.00	2	23.90	23.75	-2	3,777	-0.05%
2019/11/08	1	24.45	0	0.00	24.40	1	3,857	0.03%
2019/11/05	3	24.60	0	0.00	24.65	3	4,378	0.07%
2019/11/04	1	24.80	1	24.10	24.85	0	4,522	0.00%
2019/11/01	1	23.55	0	0.00	23.85	1	4,556	0.02%
2019/10/29	0	0.00	1	24.10	24.15	-1	4,688	-0.02%
2019/10/23	0	0.00	1	25.50	25.10	-1	5,075	-0.02%
2019/10/22	0	0.00	1	25.70	25.35	-1	5,113	-0.02%
2019/10/21	0	0.00	1	25.50	25.50	-1	5,190	-0.02%
2019/10/18	9	25.37	0	0.00	25.30	9	5,302	0.17%
2019/10/04	0	0.00	1	26.60	26.15	-1	5,900	-0.02%
2019/10/02	1	25.65	3	26.13	26.60	-2	5,923	-0.03%
2019/10/01	2	25.90	0	0.00	25.90	2	5,902	0.03%
2019/09/27	0	0.00	1	26.40	26.25	-1	5,875	-0.02%
2019/09/23	0	0.00	1	27.00	26.80	-1	5,827	-0.02%
2019/09/20	1	26.45	0	0.00	26.55	1	5,942	0.02%
2019/09/17	1	26.65	2	26.80	26.70	-1	6,068	-0.02%
2019/09/16	3	26.68	1	27.00	26.55	2	6,108	0.03%
2019/09/12	30	27.20	0	0.00	27.05	30	6,061	0.49%
2019/09/11	1	27.00	0	0.00	27.20	1	6,057	0.02%
2019/09/10	1	27.40	0	0.00	27.25	1	6,013	0.02%
2019/09/06	0	0.00	20	28.00	28.15	-20	5,927	-0.34%
2019/09/04	1	28.45	0	0.00	28.55	1	5,848	0.02%
2019/09/03	3	28.70	1	28.50	28.55	2	5,846	0.03%
2019/08/30	1	28.25	0	0.00	28.00	1	5,760	0.02%
2019/08/29	0	0.00	1	27.45	27.90	-1	5,720	-0.02%
2019/08/27	2	27.35	2	27.38	27.65	0	5,580	0.00%
2019/08/21	1	28.25	1	28.25	28.25	0	5,355	0.00%
2019/08/20	0	0.00	3	28.85	28.30	-3	5,293	-0.06%
2019/08/19	0	0.00	11	28.62	28.85	-11	5,210	-0.21%
2019/08/16	5	28.85	4	28.65	28.65	1	5,170	0.02%
2019/08/15	12	28.94	3	28.87	28.75	9	5,126	0.18%
2019/08/14	2	28.70	0	0.00	28.95	2	5,035	0.04%
2019/08/07	5	28.60	4	28.20	28.05	1	4,537	0.02%
2019/08/06	0	0.00	20	27.86	28.30	-20	4,373	-0.46%
2019/08/05	2	27.40	21	27.68	27.40	-19	4,279	-0.44%
2019/08/02	2	27.18	0	0.00	27.15	2	4,223	0.05%
2019/08/01	1	27.45	0	0.00	27.70	1	4,257	0.02%
2019/07/25	40	27.84	0	0.00	27.60	40	4,335	0.92%
2019/07/23	0	0.00	3	26.80	26.85	-3	4,220	-0.07%
2019/07/22	0	0.00	1	26.85	26.85	-1	4,182	-0.02%
2019/07/19	1	26.25	0	0.00	26.25	1	4,201	0.02%
2019/07/16	1	26.25	1	26.15	26.15	0	4,296	0.00%
2019/07/15	0	0.00	8	26.26	26.15	-8	4,274	-0.19%
2019/07/11	2	25.58	0	0.00	25.70	2	4,226	0.05%
2019/07/08	0	0.00	2	25.60	25.75	-2	3,902	-0.05%
2019/07/05	1	25.50	0	0.00	25.40	1	3,920	0.03%
2019/07/04	1	25.25	0	0.00	25.25	1	3,977	0.03%
2019/06/28	2	25.03	2	25.05	25.05	0	4,038	0.00%
2019/06/27	2	25.93	2	26.05	25.25	0	4,034	0.00%
2019/06/26	1	25.50	1	25.70	25.70	0	3,911	0.00%
2019/06/25	2	25.70	2	25.65	25.35	0	3,926	0.00%
2019/06/21	0	0.00	3	24.85	24.50	-3	3,881	-0.08%
2019/06/19	3	23.98	0	0.00	24.10	3	4,187	0.07%
2019/06/12	0	0.00	2	23.78	23.60	-2	4,717	-0.04%
2019/06/10	2	23.33	1	23.40	23.50	1	4,787	0.02%
2019/06/05	0	0.00	1	23.15	23.10	-1	4,819	-0.02%
2019/06/04	1	23.00	0	0.00	22.80	1	4,843	0.02%
2019/05/31	0	0.00	2	23.35	23.45	-2	5,027	-0.04%
2019/05/30	10	22.95	11	23.02	23.20	-1	5,063	-0.02%
2019/05/29	0	0.00	1	22.80	22.60	-1	5,109	-0.02%
2019/05/24	0	0.00	20	23.25	23.25	-20	5,207	-0.38%
2019/05/23	53	23.72	31	23.65	23.30	22	5,218	0.42%
2019/05/17	1	24.45	1	24.65	24.25	0	5,221	0.00%
2019/05/15	1	25.00	0	0.00	25.05	1	5,164	0.02%
2019/05/14	1	23.90	0	0.00	24.80	1	5,107	0.02%
2019/05/13	1	24.35	0	0.00	24.55	1	5,084	0.02%
2019/05/07	0	0.00	1	25.55	25.70	-1	4,836	-0.02%
2019/05/06	2	25.45	0	0.00	25.10	2	4,785	0.04%
2019/05/03	0	0.00	2	26.20	26.40	-2	4,701	-0.04%
2019/05/02	2	25.88	0	0.00	26.25	2	4,671	0.04%
2019/04/30	45	26.01	47	25.94	26.00	-2	4,622	-0.04%
2019/04/26	0	0.00	2	25.30	25.35	-2	4,409	-0.05%
2019/04/25	6	25.60	0	0.00	25.15	6	4,519	0.13%
2019/04/23	1	24.70	1	24.90	25.20	0	4,545	0.00%
2019/04/22	0	0.00	2	25.15	25.10	-2	4,548	-0.04%
2019/04/18	0	0.00	2	24.55	23.90	-2	4,501	-0.04%
2019/04/17	1	24.65	0	0.00	24.55	1	4,630	0.02%
2019/04/15	0	0.00	1	24.00	24.65	-1	4,989	-0.02%
2019/04/11	0	0.00	5	23.70	23.70	-5	4,911	-0.10%
2019/03/29	2	23.00	1	23.05	23.00	1	4,726	0.02%
2019/03/28	0	0.00	1	22.95	22.90	-1	4,701	-0.02%
2019/03/27	3	23.65	2	23.58	23.50	1	4,650	0.02%
2019/03/26	6	23.48	6	23.59	23.40	0	4,622	0.00%
2019/03/25	6	23.74	2	23.75	23.75	4	4,553	0.09%
2019/03/22	3	25.42	0	0.00	24.85	3	4,557	0.07%
2019/03/21	0	0.00	1	26.35	26.10	-1	4,316	-0.02%
2019/03/18	1	26.05	2	26.18	26.50	-1	4,208	-0.02%
2019/03/15	1	25.15	0	0.00	25.15	1	4,001	0.02%
2019/03/14	0	0.00	1	25.50	25.35	-1	3,996	-0.03%
2019/03/12	0	0.00	1	25.30	25.05	-1	3,954	-0.03%
2019/03/08	1	24.75	0	0.00	24.75	1	4,017	0.02%
2019/03/07	1	25.05	10	25.83	25.10	-9	4,007	-0.22%
2019/03/06	10	25.68	2	25.35	25.70	8	3,941	0.20%
2019/02/20	0	0.00	4	24.45	24.50	-4	3,817	-0.10%
2019/02/15	0	0.00	10	24.95	24.80	-10	3,812	-0.26%
2019/02/14	0	0.00	10	25.00	24.80	-10	3,805	-0.26%
2019/02/13	0	0.00	13	25.04	24.95	-13	3,803	-0.34%
2019/01/29	5	24.54	0	0.00	24.45	5	3,774	0.13%
2019/01/28	0	0.00	10	25.03	24.90	-10	3,750	-0.27%
2019/01/22	6	24.98	0	0.00	25.05	6	3,719	0.16%
2019/01/18	0	0.00	34	25.30	25.30	-34	3,642	-0.93%
2019/01/17	13	25.31	2	25.60	25.30	11	3,618	0.30%
2019/01/16	1	26.05	1	25.85	26.10	0	3,458	0.00%
2019/01/15	2	25.40	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	10	25.15	3	26.00	25.10	7	3,158	0.22%
2019/01/10	8	25.39	0	0.00	25.75	8	3,087	0.26%
2019/01/09	3	25.40	1	25.50	25.50	2	3,015	0.07%
2019/01/08	0	0.00	3	25.15	25.45	-3	2,864	-0.10%
2019/01/07	2	24.15	5	24.15	24.50	-3	2,643	-0.11%
2019/01/03	1	22.85	3	23.10	22.75	-2	2,429	-0.08%
2019/01/02	0	0.00	2	23.15	23.00	-2	2,447	-0.08%
2018/12/28	10	22.95	7	22.95	22.95	3	2,429	0.12%
2018/12/27	0	0.00	1	22.95	22.90	-1	2,451	-0.04%
2018/12/20	1	22.30	0	0.00	22.30	1	2,499	0.04%
2018/12/17	5	24.21	5	23.64	23.00	0	2,441	0.00%
2018/12/14	5	23.00	0	0.00	23.15	5	2,315	0.22%
2018/12/12	0	0.00	10	22.90	23.00	-10	2,257	-0.44%
2018/12/11	5	22.95	16	22.68	22.80	-11	2,201	-0.50%
2018/12/10	0	0.00	1	21.95	21.55	-1	2,095	-0.05%
2018/12/06	11	21.98	0.2	21.20	21.30	10.8	2,067	0.52%
2018/12/05	0	0.00	1	22.25	22.25	-1	2,033	-0.05%
2018/12/04	2	22.50	0	0.00	22.45	2	2,034	0.10%
2018/12/03	10	22.05	0	0.00	22.10	10	1,968	0.51%
2018/11/29	0	0.00	1	21.60	21.45	-1	1,929	-0.05%
2018/11/21	0	0.00	1	20.80	21.00	-1	1,804	-0.06%
2018/11/16	0	0.00	1	20.00	20.05	-1	1,765	-0.06%
2018/11/06	0	0.00	1	19.30	19.05	-1	2,062	-0.05%
2018/11/05	0	0.00	10	19.15	19.00	-10	2,079	-0.48%
2018/11/01	0	0.00	1	18.55	18.55	-1	2,130	-0.05%
2018/10/31	1	18.15	0	0.00	18.30	1	2,151	0.05%
2018/10/30	2	17.55	0	0.00	17.80	2	2,173	0.09%
2018/10/29	1	17.35	1	17.20	17.20	0	2,410	0.00%
2018/10/11	1	18.15	2	18.05	18.00	-1	3,116	-0.03%
2018/10/08	1	20.60	0	0.00	20.60	1	3,300	0.03%
2018/10/02	1	22.50	0	0.00	22.50	1	3,818	0.03%
2018/09/18	0.1	22.05	0	0.00	22.05	0.1	4,408	0.00%
2018/08/31	0	0.00	6	22.80	22.85	-6	5,015	-0.12%
2018/08/28	1	23.00	0	0.00	22.95	1	5,366	0.02%
2018/08/27	0	0.00	1	23.00	23.00	-1	5,638	-0.02%
2018/08/22	2	21.93	0	0.00	21.85	2	5,857	0.03%
2018/08/21	15	22.09	15	22.10	22.10	0	5,885	0.00%
2018/08/17	3	22.30	0	0.00	22.15	3	5,887	0.05%
2018/08/16	4	22.30	0	0.00	22.00	4	5,863	0.07%
2018/08/13	0	0.00	10	23.60	23.60	-10	5,750	-0.17%
2018/08/10	2	26.20	4	26.15	26.15	-2	5,663	-0.04%
2018/08/07	10	27.00	0	0.00	26.85	10	5,736	0.17%
2018/08/03	7	27.53	2	27.45	27.35	5	5,726	0.09%
2018/07/31	1	26.85	1	27.05	26.90	0	5,450	0.00%
2018/07/27	10	27.20	10	27.15	27.25	0	5,423	0.00%
2018/07/26	1	26.55	0	0.00	26.55	1	5,382	0.02%
2018/07/24	2	26.65	0	0.00	26.95	2	5,343	0.04%
2018/07/18	3	28.65	31	28.27	27.90	-28	5,190	-0.54%
2018/07/16	32	28.03	0	0.00	28.00	32	4,833	0.66%
2018/07/13	0	0.00	18	28.67	28.45	-18	4,685	-0.38%
2018/07/11	0	0.00	20	27.90	27.50	-20	4,306	-0.46%
2018/07/10	20	27.80	0	0.00	27.90	20	4,296	0.47%
2018/07/09	1	27.25	0	0.00	27.20	1	4,301	0.02%
2018/07/05	5	27.50	0	0.00	27.00	5	4,321	0.12%
2018/07/04	8	27.92	13	28.15	27.90	-5	4,324	-0.12%
2018/06/29	0	0.00	2	27.30	27.25	-2	3,991	-0.05%
2018/06/28	1	26.50	0	0.00	26.25	1	3,914	0.03%
2018/06/21	0	0.00	1	27.80	27.95	-1	3,998	-0.03%
2018/06/20	2	26.75	0	0.00	27.45	2	3,963	0.05%
2018/06/14	11.1	27.50	0	0.00	27.30	11.1	4,165	0.27%
2018/06/07	1	27.95	1	28.10	27.65	0	4,144	0.00%
2018/06/06	2	27.25	1	27.25	27.35	1	4,114	0.02%
2018/06/04	12	28.00	11	28.05	28.05	1	4,582	0.02%
2018/06/01	17	27.47	17	27.43	27.35	0	4,392	0.00%
2018/05/31	0	0.00	1	26.50	26.50	-1	4,412	-0.02%
2018/05/30	1	25.90	0	0.00	25.90	1	4,538	0.02%
2018/05/29	10	26.20	0	0.00	26.25	10	4,596	0.22%
2018/05/23	0	0.00	1	25.80	25.60	-1	4,885	-0.02%
2018/05/17	0	0.00	7	25.64	26.10	-7	5,161	-0.14%
2018/05/16	0	0.00	1	24.35	24.50	-1	5,055	-0.02%
2018/05/08	0	0.00	2	24.20	24.15	-2	5,480	-0.04%
2018/05/07	2	24.05	0	0.00	24.00	2	5,554	0.04%
2018/04/30	15	24.20	15	24.05	24.15	0	6,075	0.00%
2018/04/25	2	23.70	0	0.00	23.75	2	7,172	0.03%
2018/04/20	1	25.15	0	0.00	25.20	1	7,393	0.01%
2018/04/16	31	26.87	46	26.95	26.60	-15	8,233	-0.18%
2018/04/13	35	26.64	21	26.75	26.75	14	8,566	0.16%
2018/04/12	1	26.25	0	0.00	26.25	1	9,242	0.01%
2018/04/11	26	26.63	50	26.77	26.70	-24	10,411	-0.23%
2018/04/10	37	26.58	12	26.50	26.55	25	11,292	0.22%
2018/04/03	0	0.00	0	25.90	25.85	0	11,754	0.00%
2018/04/02	2	26.70	0	0.00	26.65	2	11,738	0.02%
2018/03/30	10	27.30	10	27.35	27.05	0	11,829	0.00%
2018/03/27	22	27.27	20	27.39	27.50	2	11,825	0.02%
2018/03/26	0	0.00	1	26.75	26.80	-1	11,834	-0.01%
2018/03/23	1	26.70	45	26.51	26.75	-44	11,831	-0.37%
2018/03/22	43	27.50	43	27.53	27.35	0	11,738	0.00%
2018/03/21	46	27.71	1	27.50	27.85	45	11,692	0.38%
2018/03/13	1	28.40	1	28.25	28.45	0	11,883	0.00%
2018/03/12	2	28.35	15	28.61	28.35	-13	11,841	-0.11%
2018/03/09	62	29.90	42	30.20	29.20	20	11,816	0.17%
2018/03/08	26	28.86	25	28.89	28.75	1	11,452	0.01%
2018/03/06	1	28.75	8	29.03	28.75	-7	11,513	-0.06%
2018/03/05	4	28.70	2	28.58	28.45	2	11,389	0.02%
2018/02/27	0	0.00	1	27.80	27.80	-1	11,967	-0.01%
2018/02/26	2	27.20	0	0.00	27.00	2	12,038	0.02%
2018/02/23	9	27.42	7	27.39	27.45	2	12,002	0.02%
2018/02/21	5	26.10	6	26.23	27.50	-1	11,995	-0.01%
2018/02/12	2,406	25.61	2,406	25.62	25.45	0	11,913	0.00%	大買/大賣/
2018/02/07	10	25.72	9	25.50	25.25	1	11,965	0.01%
2018/02/06	0	0.00	1	25.15	25.10	-1	12,043	-0.01%
2018/02/05	1	26.90	0	0.00	27.40	1	12,214	0.01%
2018/02/01	1	28.50	0	0.00	27.95	1	12,226	0.01%
2018/01/31	239	28.09	241	28.14	28.10	-2	12,282	-0.02%	大買/大賣/
2018/01/30	11	28.65	1	28.05	28.05	10	12,234	0.08%
2018/01/26	0	0.00	2	27.70	27.70	-2	12,089	-0.02%
2018/01/25	1	29.20	0	0.00	28.10	1	11,968	0.01%
2018/01/23	3	29.48	4	29.24	29.05	-1	11,701	-0.01%
2018/01/19	2	30.58	0	0.00	30.70	2	11,212	0.02%
2018/01/18	0	0.00	1	29.95	29.35	-1	10,752	-0.01%
2018/01/17	2	29.75	1	29.80	29.45	1	10,698	0.01%
2018/01/15	6	29.55	1	29.55	29.35	5	10,510	0.05%
2018/01/12	4	30.46	5	30.39	30.05	-1	10,468	-0.01%
2018/01/11	28	29.79	27	29.66	29.55	1	10,156	0.01%
2018/01/10	2	29.60	2	29.33	29.10	0	9,979	0.00%
2018/01/09	5	29.35	49	30.05	30.20	-44	9,679	-0.45%
2018/01/08	1	30.80	14	31.02	30.60	-13	9,315	-0.14%
2018/01/05	125	30.92	87	30.97	31.20	38	8,612	0.44%	大買/
2018/01/04	4	28.04	14	28.85	28.95	-10	7,454	-0.13%
2018/01/03	6	26.51	10	26.40	26.35	-4	6,544	-0.06%
2018/01/02	12	25.92	2	25.95	25.95	10	6,204	0.16%