品安 (8088)-凱基-松山券商分點個股進出

台股 » 個股 » 品安 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

品安

(8088)

可現股當沖

股價
44.50
漲跌
▲0.10
漲幅
+0.23%
成交量
695張
產業
上櫃半導體類股
214人加入追蹤

立即追蹤
本地時間:14:30

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

品安 (8088)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山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
2024/04/26	0	0.00	1	44.90	44.50	-1	2,200	-0.05%
2024/04/25	1	44.45	0	0.00	44.40	1	2,198	0.05%
2024/04/24	3	44.68	1	44.70	44.50	2	2,204	0.09%
2024/04/23	1	43.80	1	44.05	44.05	0	2,218	0.00%
2024/04/22	0	43.90	0	0.00	43.50	0	2,224	0.00%
2024/04/19	2.1	43.76	1	44.20	44.50	1.1	2,236	0.05%
2024/04/18	1	46.80	0	46.80	46.70	1	2,221	0.04%
2024/04/17	7	46.34	2	46.65	46.80	5	2,218	0.23%
2024/04/16	1	43.91	0	0.00	44.20	1	2,136	0.05%
2024/04/15	0	46.45	1	46.30	45.50	-1	2,144	-0.05%
2024/04/12	1	47.70	10	47.50	47.40	-9	2,130	-0.42%
2024/04/11	7	48.20	2	47.50	47.50	5	2,111	0.24%
2024/04/10	0	0.00	4	47.83	47.80	-4	2,056	-0.19%
2024/04/09	1	48.75	5	47.50	49.15	-4	1,931	-0.21%
2024/04/08	10	45.80	0	0.00	45.80	10	1,697	0.59%
2024/04/03	3	46.63	0	0.00	46.25	3	1,737	0.17%
2024/04/02	8	45.19	1	45.05	45.75	7	1,703	0.41%
2024/04/01	1	44.20	1	44.70	44.80	0	1,785	0.00%
2024/03/29	0	0.00	1	44.05	43.95	-1	1,865	-0.05%
2024/03/27	0	0.00	0.1	44.30	44.40	-0.1	2,603	0.00%
2024/03/26	1	45.35	3	44.65	43.70	-2	2,670	-0.07%
2024/03/22	1	45.55	0	45.75	45.50	1	2,677	0.04%
2024/03/21	1	44.90	2	45.42	45.40	-1	2,650	-0.04%
2024/03/20	3.1	43.95	1	44.20	43.85	2.1	2,638	0.08%
2024/03/19	1	44.10	1	44.35	44.20	0	2,665	0.00%
2024/03/18	2	43.83	1	43.95	44.15	1	2,696	0.04%
2024/03/15	0	0.00	1	43.80	43.65	-1	2,784	-0.04%
2024/03/14	1	43.75	4	43.70	43.40	-3	2,869	-0.10%
2024/03/13	0	0.00	1	43.50	43.25	-1	2,969	-0.03%
2024/03/12	1	43.75	1	44.00	43.60	0	3,097	0.00%
2024/03/11	1	42.65	0	0.00	42.55	1	3,209	0.03%
2024/03/08	0	43.60	1	43.45	42.35	-1	3,307	-0.03%
2024/03/07	1	44.05	1	44.70	44.00	0	3,528	0.00%
2024/03/06	0	0.00	0	45.05	44.90	0	3,535	0.00%
2024/03/05	0	0.00	2	44.70	44.80	-2	3,595	-0.06%
2024/03/04	2	45.00	1	45.15	45.00	1	3,636	0.03%
2024/03/01	1	45.80	0	0.00	45.75	1	3,622	0.03%
2024/02/27	9	46.12	2.1	46.87	45.95	7	3,604	0.19%
2024/02/26	0	44.00	0	0.00	43.80	0	3,500	0.00%
2024/02/23	0	0.00	1	44.70	43.55	-1	3,508	-0.03%
2024/02/22	2	44.20	0	0.00	44.20	2	3,527	0.06%
2024/02/21	6	45.05	5.1	44.85	44.75	0.9	3,541	0.02%
2024/02/19	2	44.60	0	0.00	44.50	2	3,603	0.06%
2024/02/16	0	0.00	10	44.01	45.30	-10	3,731	-0.27%
2024/02/15	1	42.50	0	0.00	42.25	1	3,823	0.03%
2024/02/05	0	42.15	0	0.00	42.00	0	3,868	0.00%
2024/02/02	0	0.00	1	42.65	42.65	-1	3,885	-0.03%
2024/02/01	3	42.65	0	0.00	43.00	3	3,909	0.08%
2024/01/30	4	43.31	0	0.00	43.40	4	3,999	0.10%
2024/01/29	0	0.00	0	43.10	43.70	0	4,060	0.00%
2024/01/26	2	43.30	0	0.00	43.00	2	4,182	0.05%
2024/01/25	0	0.00	1	43.40	43.40	-1	4,281	-0.02%
2024/01/24	2	44.10	5	44.60	43.85	-3	4,306	-0.07%
2024/01/22	1	42.85	0	0.00	42.90	1	4,493	0.02%
2024/01/19	3	42.08	14	42.49	42.40	-11	4,529	-0.24%
2024/01/18	52	41.47	43	41.71	41.75	9	4,569	0.20%
2024/01/17	4	42.23	0	0.00	42.25	4	4,622	0.09%
2024/01/15	0	0.00	3	44.40	44.45	-3	4,657	-0.06%
2024/01/12	2	42.61	0	0.00	42.60	2	4,662	0.04%
2024/01/11	3	43.60	0	0.00	43.65	3	4,716	0.06%
2024/01/10	3	43.97	0	0.00	43.90	3	4,773	0.06%
2024/01/09	3	44.50	0	0.00	44.70	3	4,898	0.06%
2024/01/04	4	46.74	1.1	46.76	46.90	2.9	4,921	0.06%
2024/01/02	0	0.00	1	46.45	46.95	-1	4,986	-0.02%
2023/12/29	2.6	46.85	2	46.90	46.90	0.6	5,051	0.01%
2023/12/28	4	46.98	1	46.85	46.90	3	5,091	0.06%
2023/12/27	2	47.45	1	47.60	47.40	1	5,269	0.02%
2023/12/26	0	45.85	0	0.00	45.85	0	5,218	0.00%
2023/12/25	9.8	48.32	4	47.80	45.00	5.8	5,247	0.11%
2023/12/22	0	0.00	14.1	45.61	47.95	-14.1	4,780	-0.29%
2023/12/21	26	42.68	219	42.87	43.60	-193	4,644	-4.16%	大賣/鉅額交易
2023/12/20	1	42.05	139	42.01	42.10	-138	4,683	-2.95%	大賣/鉅額交易
2023/12/19	179	41.67	151	41.61	41.60	28	4,703	0.60%	大買/大賣/
2023/12/18	109	42.68	83	43.02	42.50	26	4,706	0.55%	大買/
2023/12/15	215	43.17	204	43.46	42.95	11	4,953	0.22%	大買/大賣/
2023/12/14	214	43.70	184	44.22	43.20	30	4,943	0.61%	大買/大賣/
2023/12/13	174.1	43.74	136	44.09	43.60	38.1	4,973	0.77%	大買/大賣/
2023/12/12	355	43.88	149	43.94	43.85	206	5,030	4.10%	大買/大賣/鉅額交易
2023/12/11	2	45.80	7.1	45.27	45.10	-5.1	5,023	-0.10%
2023/12/08	7	44.84	5	44.40	44.40	2	4,939	0.04%
2023/12/07	2	44.88	1	44.85	43.95	1	4,845	0.02%
2023/12/06	1	44.15	2.1	44.70	45.50	-1.1	4,749	-0.02%
2023/12/05	6.1	43.54	1	43.35	43.50	5.1	4,697	0.11%
2023/12/04	2.1	43.34	2	43.10	43.95	0.1	4,644	0.00%
2023/12/01	5	40.50	7	40.67	40.75	-2	4,427	-0.05%
2023/11/30	2.2	41.00	2	41.15	41.10	0.2	4,445	0.00%
2023/11/29	0	0.00	77	40.34	40.85	-77	4,428	-1.74%
2023/11/28	15	39.32	171	39.47	39.80	-156	4,580	-3.41%	大賣/鉅額交易
2023/11/27	214	39.41	79	39.61	39.05	135	4,808	2.81%	大買/鉅額交易
2023/11/24	35	39.90	26	40.29	39.75	9	4,808	0.19%
2023/11/22	13	39.79	26	40.01	40.00	-13	4,720	-0.28%
2023/11/21	53	40.09	13	40.60	39.85	40	4,710	0.85%
2023/11/20	7	40.17	51	40.20	40.10	-44	4,691	-0.94%
2023/11/17	96	39.51	126	39.74	39.80	-30	4,665	-0.64%	大賣/
2023/11/16	134	40.15	24	39.96	39.80	110	4,636	2.37%	大買/鉅額交易
2023/11/15	17	40.86	28.3	41.19	40.95	-11.3	4,576	-0.25%
2023/11/14	146	39.74	256	39.84	40.60	-110	4,430	-2.48%	大買/大賣/鉅額交易
2023/11/13	110	39.19	218	39.34	39.40	-108	4,264	-2.53%	大買/大賣/鉅額交易
2023/11/10	162	38.94	89	39.25	38.65	73	4,225	1.73%	大買/
2023/11/09	127	38.98	72	39.32	38.90	55	4,210	1.31%	大買/
2023/11/08	103	39.18	28	39.47	38.95	75	4,188	1.79%	大買/
2023/11/07	24	39.05	84	39.33	39.20	-60	4,134	-1.45%
2023/11/06	136	39.05	66	39.35	38.90	70	4,122	1.70%	大買/
2023/11/03	109	38.46	209	38.94	39.25	-100	4,063	-2.46%	大買/大賣/
2023/11/02	159	38.61	342	38.51	38.85	-183	3,944	-4.64%	大買/大賣/鉅額交易
2023/11/01	154	37.52	93	37.64	37.30	61	3,843	1.59%	大買/
2023/10/31	315	38.28	132	39.02	37.65	183	3,809	4.80%	大買/大賣/鉅額交易
2023/10/30	44	39.06	342	38.28	38.85	-298	3,739	-7.97%	大賣/鉅額交易
2023/10/27	164	37.00	69	37.38	36.75	95	3,601	2.64%	大買/
2023/10/26	212	37.57	115	37.91	37.30	97	3,577	2.71%	大買/大賣/
2023/10/25	187	38.74	20	39.12	38.25	167	3,564	4.69%	大買/鉅額交易
2023/10/24	25	38.10	87	38.32	38.75	-62	3,537	-1.75%
2023/10/23	70	37.71	27	38.08	37.60	43	3,512	1.22%
2023/10/20	65	37.85	54	38.09	38.00	11	3,501	0.31%
2023/10/19	56	37.62	287	38.13	38.60	-231	3,503	-6.59%	大賣/鉅額交易
2023/10/18	204	37.69	126	37.94	37.20	78	3,448	2.26%	大買/大賣/
2023/10/17	139	38.11	351	38.60	38.55	-212	3,394	-6.25%	大買/大賣/鉅額交易
2023/10/16	201	38.11	65	38.69	37.25	136	3,283	4.14%	大買/鉅額交易
2023/10/13	85	39.32	68	39.72	38.95	17	3,258	0.52%
2023/10/12	126	39.48	191	39.76	39.80	-65	3,264	-1.99%	大買/大賣/
2023/10/11	295	40.64	81	40.66	39.90	214	3,259	6.57%	大買/鉅額交易
2023/10/06	114.1	40.88	185	40.93	41.40	-71	3,218	-2.20%	大買/大賣/
2023/10/05	239	40.45	121	40.73	40.55	118	3,154	3.74%	大買/大賣/鉅額交易
2023/10/04	164	40.14	196	40.41	40.75	-32	3,079	-1.04%	大買/大賣/
2023/10/03	118	39.85	74	39.93	39.85	44	2,979	1.48%	大買/
2023/10/02	37	37.62	343	38.25	39.45	-306	2,764	-11.07%	大賣/鉅額交易
2023/09/28	326	38.07	16	38.08	37.35	310	2,701	11.48%	大買/鉅額交易
2023/09/27	100	38.28	189	38.60	39.30	-89	2,625	-3.39%	大賣/
2023/09/26	91	38.67	52	38.96	38.65	39	2,589	1.51%
2023/09/25	97	38.11	85	38.20	38.50	12	2,581	0.46%
2023/09/22	36	37.57	31	37.78	37.55	5	2,499	0.20%
2023/09/21	49	36.62	159	36.88	37.40	-110	2,590	-4.25%	大賣/鉅額交易
2023/09/20	178	38.01	59	38.14	36.95	119	2,583	4.61%	大買/鉅額交易
2023/09/19	28	37.51	85	37.76	37.70	-57	2,352	-2.42%
2023/09/18	112	37.50	15	37.72	37.35	97	2,352	4.12%	大買/
2023/09/15	11	36.42	32	36.93	37.80	-21	2,300	-0.91%
2023/09/14	5	36.81	130	35.95	36.70	-125	2,243	-5.57%	大賣/鉅額交易
2023/09/13	72	35.19	35	35.38	35.15	37	2,198	1.68%
2023/09/12	77	35.28	107	35.48	35.40	-30	2,343	-1.28%	大賣/
2023/09/11	215	35.57	82	35.58	35.15	133	2,425	5.48%	大買/鉅額交易
2023/09/08	1	36.95	1	37.40	36.85	0	2,477	0.00%
2023/09/07	4	36.61	9	37.23	37.05	-5	2,510	-0.20%
2023/09/06	4	36.75	3	37.23	37.00	1	2,481	0.04%
2023/09/05	2	36.40	17	36.62	37.00	-15	2,489	-0.60%
2023/09/04	36	36.22	20	36.46	36.35	16	2,495	0.64%
2023/09/01	12	37.64	10	37.75	37.55	2	2,474	0.08%
2023/08/31	4	36.00	4	35.83	37.20	0	2,380	0.00%
2023/08/30	5	33.85	48	33.47	34.45	-43	2,187	-1.97%
2023/08/29	0	0.00	32	32.79	32.75	-32	2,270	-1.41%
2023/08/28	103	32.60	29	32.68	32.70	74	2,525	2.93%	大買/
2023/08/25	29	32.79	52	33.06	33.05	-23	2,826	-0.81%
2023/08/24	43	33.07	55	33.43	33.00	-12	2,884	-0.42%
2023/08/23	40	32.99	4	33.08	32.95	36	2,910	1.24%
2023/08/22	83	32.60	154	32.86	33.05	-71	2,930	-2.42%	大賣/
2023/08/21	49	33.07	15	33.45	32.80	34	2,946	1.15%
2023/08/18	57	33.54	16	33.75	33.30	41	2,951	1.39%
2023/08/17	13	33.11	14	33.39	33.75	-1	2,949	-0.03%
2023/08/16	21	32.24	21	32.50	33.25	0	2,960	0.00%
2023/08/15	0	0.00	66	32.21	32.50	-66	2,995	-2.20%
2023/08/14	49	31.72	54	31.90	31.75	-5	3,063	-0.16%
2023/08/11	22	31.61	199	32.06	32.10	-177	3,142	-5.63%	大賣/鉅額交易
2023/08/10	188	31.82	54	32.18	31.25	134	3,194	4.20%	大買/鉅額交易
2023/08/09	39	32.47	58	32.70	32.45	-19	3,203	-0.59%
2023/08/08	103	32.56	59	32.76	32.55	44	3,236	1.36%	大買/
2023/08/07	39	32.09	116	32.48	32.60	-77	3,285	-2.34%	大賣/
2023/08/04	11	32.00	56	32.27	32.25	-45	3,288	-1.37%
2023/08/02	112	32.12	54	32.34	32.10	58	3,318	1.75%	大買/
2023/08/01	41	31.72	136	32.31	32.80	-95	3,325	-2.86%	大賣/
2023/07/31	165	32.26	73	32.65	31.95	92	3,324	2.77%	大買/
2023/07/28	87	32.98	57	33.23	32.75	30	3,319	0.90%
2023/07/27	48	31.99	366	31.91	32.40	-318	3,312	-9.60%	大賣/鉅額交易
2023/07/26	148.2	30.87	34	31.22	30.60	114.2	3,328	3.43%	大買/鉅額交易
2023/07/25	64	31.00	209	31.16	31.10	-145	3,416	-4.24%	大賣/鉅額交易
2023/07/24	369	31.43	236	31.51	31.25	133	3,443	3.86%	大買/大賣/鉅額交易
2023/07/21	117	32.20	107	32.34	32.25	10	3,439	0.29%	大買/大賣/
2023/07/20	95	32.95	99	33.15	32.95	-4	3,477	-0.12%
2023/07/19	310	33.81	73	34.54	33.10	237	3,543	6.69%	大買/鉅額交易
2023/07/18	113	34.69	18	34.85	34.40	95	3,558	2.67%	大買/
2023/07/17	31	34.53	61	34.81	35.30	-30	3,579	-0.84%
2023/07/14	130	34.29	271	34.57	34.60	-141	3,594	-3.92%	大買/大賣/鉅額交易
2023/07/13	178	34.32	97	34.70	34.00	81	3,596	2.25%	大買/
2023/07/12	39	36.04	40	36.09	36.25	-1	3,655	-0.03%
2023/07/11	28	36.15	18	36.39	36.10	10	3,674	0.27%
2023/07/10	98	36.12	98	36.42	36.15	0	3,804	0.00%
2023/07/07	166	36.47	95	36.53	36.45	71	4,155	1.71%	大買/
2023/07/06	8	36.78	5	37.13	37.20	3	4,374	0.07%
2023/07/04	0	0.00	1	38.05	38.30	-1	4,377	-0.02%
2023/07/03	0	0.00	1	37.60	37.60	-1	4,377	-0.02%
2023/06/30	2	36.53	0	0.00	37.15	2	4,491	0.04%
2023/06/29	1	36.95	1	37.50	37.25	0	4,892	0.00%
2023/06/28	0	0.00	40	35.60	36.25	-40	4,809	-0.83%
2023/06/27	76	35.30	38	35.62	35.00	38	4,842	0.78%
2023/06/21	0	0.00	5	36.75	36.85	-5	5,128	-0.10%
2023/06/16	1	37.70	10	37.59	37.45	-9	5,078	-0.18%
2023/06/15	2	36.78	1	37.00	37.00	1	4,935	0.02%
2023/06/14	5	37.12	2	37.20	37.25	3	4,851	0.06%
2023/06/13	1	36.00	131	35.64	36.25	-130	4,776	-2.72%	大賣/鉅額交易
2023/06/12	106	35.19	23	35.57	35.15	83	4,671	1.78%	大買/
2023/06/09	99	35.11	118	35.40	35.50	-19	4,651	-0.41%	大賣/
2023/06/08	177	35.10	156	35.39	35.20	21	4,666	0.45%	大買/大賣/
2023/06/07	6	35.42	198	35.49	35.25	-192	4,628	-4.15%	大賣/鉅額交易
2023/06/06	352	35.01	167	34.95	34.85	185	4,623	4.00%	大買/大賣/鉅額交易
2023/06/05	87	36.50	67	36.77	36.25	20	4,534	0.44%
2023/06/02	151	36.46	148	36.69	36.50	3	4,507	0.07%	大買/大賣/
2023/06/01	138	36.42	92	36.52	36.60	46	4,411	1.04%	大買/
2023/05/31	6	36.12	12	36.91	37.50	-6	4,208	-0.14%
2023/05/30	17	33.53	18	33.76	34.10	-1	3,965	-0.03%
2023/05/29	2	32.85	120	32.99	33.60	-118	3,931	-3.00%	大賣/鉅額交易
2023/05/26	51	32.60	32	32.99	32.20	19	3,955	0.48%
2023/05/25	109	33.10	13	33.68	32.75	96	3,937	2.44%	大買/
2023/05/24	11	33.09	11	33.49	33.35	0	3,909	0.00%
2023/05/23	3	33.35	0	33.70	33.40	3	3,899	0.08%
2023/05/22	0	0.00	26	33.52	33.60	-26	3,892	-0.67%
2023/05/19	30	33.34	17	33.82	33.20	13	3,870	0.34%
2023/05/18	61	33.65	51	33.78	33.55	10	3,825	0.26%
2023/05/17	1	32.05	14	33.09	33.70	-13	3,759	-0.35%
2023/05/16	14	31.66	86	31.70	32.05	-72	3,697	-1.95%
2023/05/15	81	30.94	11	30.98	30.80	70	3,630	1.93%
2023/05/12	39	30.36	130	30.81	31.60	-91	3,613	-2.52%	大賣/
2023/05/11	102	31.54	22	32.22	30.40	80	3,575	2.24%	大買/
2023/05/10	11	32.16	52	32.55	32.85	-41	3,520	-1.16%
2023/05/09	112	32.62	45	32.92	32.55	67	3,515	1.91%	大買/
2023/05/08	9	32.81	8	33.08	32.80	1	3,481	0.03%
2023/05/03	1	32.95	0	0.00	33.00	1	3,460	0.03%
2023/04/28	0	0.00	2.3	33.97	34.10	-2.3	3,391	-0.07%
2023/04/26	1	32.50	7	31.96	32.10	-6	3,249	-0.18%
2023/04/25	4.3	33.44	0	0.00	32.55	4.3	3,231	0.13%
2023/04/24	2	34.20	2	33.33	34.15	0	3,180	0.00%
2023/04/18	0	0.00	1	34.70	34.00	-1	2,983	-0.03%
2023/04/17	1	34.20	6	34.82	34.75	-5	2,940	-0.17%
2023/04/14	4	33.95	0	0.00	34.00	4	2,853	0.14%
2023/04/13	7.5	33.89	1	34.50	33.80	6.5	2,810	0.23%
2023/04/12	11.5	34.89	12	35.18	34.90	-0.5	2,666	-0.02%
2023/04/11	0	0.00	63	33.30	33.90	-63	2,291	-2.75%
2023/04/07	3	30.75	11	30.66	30.60	-8	2,001	-0.40%
2023/04/06	20	30.30	1	30.25	30.55	19	1,954	0.97%
2023/03/31	31	31.21	1	31.65	31.25	30	1,893	1.58%
2023/03/30	10	32.71	92.5	32.36	31.45	-82.5	1,736	-4.75%
2023/03/29	0	30.55	11	30.57	30.35	-11	1,304	-0.84%
2023/03/28	2	31.65	6	31.07	31.30	-4	1,269	-0.32%
2023/03/27	46	32.48	1	32.20	32.40	45	1,205	3.73%
2023/03/24	17.3	30.28	2.1	30.03	31.05	15.2	1,020	1.49%
2023/03/23	6	29.13	2.1	29.18	28.90	3.9	875	0.44%
2023/03/21	0	0.00	1	28.35	28.35	-1	838	-0.12%
2023/03/17	0	28.00	0	0.00	28.05	0	831	0.00%
2023/03/14	1	27.00	0	0.00	27.15	1	798	0.13%
2023/03/13	1.1	26.55	0	0.00	27.45	1.1	797	0.13%
2023/03/10	0.1	28.10	0	0.00	28.45	0.1	745	0.01%
2023/03/09	0	28.70	0	0.00	28.50	0	736	0.00%
2023/03/08	1	29.00	12	29.14	28.80	-11	708	-1.55%
2023/03/07	2	28.00	0	28.75	28.90	2	682	0.29%
2023/03/06	1	28.49	1	28.65	28.40	0	651	0.01%
2023/03/03	2	28.34	1.1	28.30	28.65	0.9	627	0.15%
2023/03/02	0	0.00	1	27.96	28.10	-1	577	-0.18%
2023/03/01	2	27.40	5	27.84	27.75	-3	511	-0.59%
2023/02/24	3.1	27.29	2	27.38	27.40	1.1	484	0.23%
2023/02/23	0	0.00	3.1	25.60	25.60	-3.1	424	-0.72%
2023/02/20	0	0.00	0	25.35	25.35	0	525	-0.01%
2023/02/16	0	0.00	0	25.50	25.35	0	525	-0.01%
2023/02/15	0	0.00	0	25.25	25.40	0	527	-0.01%
2023/02/14	1	24.80	0.1	25.00	25.00	1	525	0.18%
2023/02/09	0	0.00	1	25.25	25.00	-1	540	-0.19%
2023/02/03	0	0.00	1	25.10	25.00	-1	520	-0.19%
2023/02/02	0.1	24.95	0	0.00	25.00	0.1	507	0.01%
2023/01/17	0	0.00	1	23.80	23.90	-1	467	-0.21%
2023/01/12	1	23.00	0	0.00	23.20	1	446	0.22%
2023/01/11	13.1	23.40	0	0.00	23.25	13.1	437	2.98%
2023/01/10	0	0.00	1	24.70	24.00	-1	417	-0.24%
2023/01/06	0	0.00	1	23.95	24.00	-1	399	-0.25%
2023/01/04	0	0.00	0.1	23.80	23.80	-0.1	397	-0.01%
2022/12/29	1	23.40	0	0.00	23.40	1	389	0.26%
2022/12/28	0	23.50	0	0.00	23.50	0	390	0.01%
2022/12/21	0.1	23.70	0	0.00	23.60	0.1	397	0.02%
2022/12/16	0	0.00	1	24.70	24.70	-1	388	-0.26%
2022/12/15	0	0.00	1	24.79	24.80	-1	386	-0.27%
2022/12/14	0	0.00	1	24.20	24.50	-1	370	-0.27%
2022/12/12	0	0.00	2	24.60	24.35	-2	364	-0.55%
2022/12/07	2	23.70	0	0.00	23.60	2	413	0.48%
2022/12/06	0	0.00	2	24.10	23.80	-2	419	-0.48%
2022/12/02	0.1	23.60	1	23.75	23.70	-0.9	410	-0.22%
2022/12/01	2.1	23.85	7	23.90	23.80	-5	408	-1.21%
2022/11/30	0	0.00	0	23.80	23.90	0	404	-0.01%
2022/11/28	0	0.00	0	23.75	23.55	0	398	-0.01%
2022/11/22	0	0.00	1	23.50	23.40	-1	389	-0.26%
2022/11/21	1	24.05	0	0.00	23.90	1	388	0.26%
2022/11/18	6	24.10	0	0.00	23.95	6	385	1.55%
2022/11/17	3	24.53	1	24.70	24.50	2	374	0.53%
2022/11/16	0	0.00	1	24.21	24.50	-1	314	-0.33%
2022/11/15	1	23.10	1	23.00	23.10	0	262	0.00%
2022/11/14	1	22.65	0	0.00	22.90	1	260	0.38%
2022/11/11	1	22.70	0	0.00	22.60	1	257	0.39%
2022/11/09	3	24.00	4.1	23.80	23.15	-1.1	243	-0.44%
2022/10/19	0	0.00	1	20.95	20.75	-1	194	-0.51%
2022/10/18	1	20.75	0	0.00	20.70	1	194	0.51%
2022/10/12	0	20.75	0	0.00	20.70	0	189	0.02%
2022/10/07	0.1	21.30	0	0.00	21.45	0.1	187	0.03%
2022/10/04	1	21.50	0	0.00	21.40	1	186	0.54%
2022/09/28	0	0.00	1	20.60	19.90	-1	179	-0.56%
2022/09/27	1	20.70	0	0.00	20.85	1	177	0.56%
2022/09/22	0.1	21.95	0	0.00	21.70	0.1	174	0.03%
2022/09/21	0.1	22.05	0	0.00	21.95	0.1	171	0.03%
2022/09/16	1	23.00	0	0.00	22.85	1	162	0.61%
2022/09/15	0	0.00	2	23.65	23.45	-2	156	-1.28%
2022/09/14	54	23.40	52.1	23.41	23.75	2	136	1.43%
2022/09/13	16	22.75	1.1	22.75	22.75	14.9	94	15.83%
2022/08/26	0	0.00	1	21.80	21.70	-1	86	-1.15%
2022/08/25	2	21.05	0	0.00	21.20	2	81	2.45%
2022/08/23	1	20.80	0	0.00	20.70	1	80	1.23%
2022/08/16	0	0.00	2	20.70	20.75	-2	78	-2.54%
2022/08/04	0	0.00	1	18.80	18.70	-1	72	-1.38%
2022/08/02	0	0.00	8	18.65	18.70	-8	72	-10.96%
2022/07/28	2	19.00	2	18.85	18.85	0	74	0.00%
2022/07/27	7	19.00	0	0.00	19.00	7	74	9.37%
2022/07/26	3	18.92	2	19.00	19.00	1	74	1.34%
2022/07/05	0	0.00	1	17.45	17.45	-1	80	-1.25%
2022/06/24	0	0.00	3	20.00	19.95	-3	91	-3.27%
2022/06/17	0	0.00	1	20.20	20.25	-1	89	-1.12%
2022/06/16	3	20.80	0	0.00	20.50	3	90	3.33%
2022/06/14	1	20.45	0	0.00	20.75	1	90	1.10%
2022/06/13	2	21.15	0	0.00	21.10	2	90	2.20%
2022/05/31	0	0.00	4	21.50	21.65	-4	99	-4.01%
2022/03/29	0	22.85	0	0.00	22.75	0	203	0.00%
2022/03/23	0	22.90	0	0.00	23.05	0	224	0.00%
2022/02/25	0	23.75	0	0.00	23.50	0	341	0.01%
2022/02/24	0	0.00	1	23.45	23.45	-1	444	-0.23%
2022/02/22	0	0.00	1	24.00	23.95	-1	480	-0.21%
2022/02/18	0	0.00	1	24.95	24.80	-1	483	-0.22%
2022/02/17	7	24.84	0	0.00	24.30	7	488	1.43%
2022/02/15	0	0.00	0	24.00	23.30	0	472	0.00%
2022/02/14	0	0.00	0	23.70	23.70	0	474	0.00%
2022/01/26	0	22.80	2	22.60	22.50	-2	478	-0.42%
2022/01/24	0	0.00	0	23.00	22.70	0	487	0.00%
2022/01/04	0	0.00	8	24.50	24.45	-8	499	-1.60%
2021/12/30	1	25.00	0	0.00	25.10	1	496	0.20%
2021/12/29	0	0.00	1	24.75	24.80	-1	476	-0.21%
2021/12/15	1	23.80	1	23.60	23.70	0	454	0.00%
2021/12/01	0	0.00	8	23.71	23.80	-8	414	-1.93%
2021/11/29	1	22.50	1	23.05	23.40	0	411	0.00%
2021/11/25	0.1	24.45	0	0.00	24.30	0.1	402	0.01%
2021/11/23	30.1	25.73	18	26.23	26.00	12.1	370	3.26%
2021/11/22	0	0.00	1	25.05	25.05	-1	268	-0.37%
2021/11/19	0	0.00	1	23.00	22.80	-1	238	-0.42%
2021/11/17	1	23.25	1	23.55	23.50	0	237	0.00%
2021/11/16	8	23.73	0	0.00	23.40	8	237	3.36%
2021/11/15	0	0.00	2	22.60	22.65	-2	227	-0.88%
2021/11/12	0	0.00	3	22.20	22.15	-3	225	-1.33%
2021/11/10	2	21.80	3	21.65	21.75	-1	244	-0.41%
2021/09/16	0	0.00	10.6	22.62	22.50	-10.6	1,143	-0.93%
2021/09/15	1	22.35	0	0.00	22.45	1	1,160	0.09%
2021/09/08	1	22.35	0	0.00	22.55	1	1,193	0.08%
2021/08/31	0	0.00	5	23.24	23.35	-5	1,216	-0.41%
2021/08/20	0	0.00	1	22.60	22.80	-1	1,282	-0.08%
2021/08/13	1	25.80	0	0.00	24.80	1	1,329	0.08%
2021/08/05	0	0.00	5	29.82	29.75	-5	1,386	-0.36%
2021/07/30	6	27.89	0	0.00	27.55	6	1,515	0.40%
2021/07/28	1	27.85	0	0.00	27.75	1	1,590	0.06%
2021/07/27	1	28.80	0	0.00	28.60	1	1,687	0.06%
2021/07/26	3	29.02	1	29.00	28.90	2	1,791	0.11%
2021/07/22	2	28.15	2	29.00	29.25	0	2,021	0.00%
2021/07/21	0	0.00	1	27.60	27.60	-1	2,304	-0.04%
2021/07/20	1	28.80	1	28.50	28.20	0	2,574	0.00%
2021/07/19	0	0.00	21	29.09	29.15	-21	2,902	-0.72%
2021/07/16	0	0.00	0.1	29.40	29.25	-0.1	3,015	0.00%
2021/07/13	4	29.34	3	29.88	28.90	1	3,094	0.03%
2021/07/12	2	28.80	10	28.70	28.60	-8	3,072	-0.26%
2021/07/09	1	28.80	0	0.00	28.85	1	3,071	0.03%
2021/07/07	8	29.52	7	29.48	29.10	1	3,172	0.03%
2021/07/06	7	30.31	6	29.73	29.55	1	3,205	0.03%
2021/07/05	5	30.90	10	31.40	30.75	-5	3,205	-0.16%
2021/07/02	13	29.95	10	30.37	30.35	3	3,113	0.10%
2021/07/01	0	28.25	1	29.00	28.25	-1	2,989	-0.03%
2021/06/30	5	28.75	5	28.60	28.60	0	3,059	0.00%
2021/06/28	4	29.33	5	29.60	29.30	-1	3,090	-0.03%
2021/06/25	1	29.45	7	28.67	28.75	-6	2,977	-0.20%
2021/06/22	1	26.30	0	0.00	25.70	1	2,889	0.03%
2021/06/18	1	26.85	0	0.00	26.65	1	2,894	0.03%
2021/06/17	0	0.00	1	27.00	27.10	-1	2,940	-0.03%
2021/06/16	1	26.80	0	0.00	26.80	1	2,953	0.03%
2021/06/01	0	0.00	1	27.35	27.20	-1	3,157	-0.03%
2021/05/27	1	25.55	0	0.00	25.65	1	3,177	0.03%
2021/05/25	1	25.90	1	26.50	25.90	0	3,204	0.00%
2021/05/19	4	23.65	4	23.88	24.70	0	3,371	0.00%
2021/05/18	0	0.00	28	22.73	24.20	-28	3,384	-0.83%
2021/05/17	54	22.12	11	22.40	22.00	43	3,417	1.26%
2021/05/14	2	25.15	3	25.45	24.40	-1	3,407	-0.03%
2021/05/13	24	23.40	116	24.09	24.50	-92	3,390	-2.71%	大賣/
2021/05/12	90	24.44	34	24.21	23.70	56	3,362	1.67%
2021/05/11	46	26.87	18	26.89	26.05	28	3,303	0.85%
2021/05/10	36	28.97	14	29.18	28.85	22	3,259	0.67%
2021/05/07	24	28.50	96	28.87	29.50	-72	3,243	-2.22%
2021/05/06	97	28.74	95	29.14	28.00	2	3,198	0.06%
2021/05/05	87	29.10	101	29.43	28.65	-14	3,165	-0.44%	大賣/
2021/05/04	126	29.80	81	29.98	29.05	45	3,133	1.44%	大買/
2021/05/03	71	33.77	17	35.02	32.05	54	3,037	1.78%
2021/04/29	22	34.77	13.3	35.08	35.60	8.7	2,929	0.30%
2021/04/28	2	36.88	12	36.95	36.15	-10	2,814	-0.36%
2021/04/27	23	38.40	18	37.66	36.70	5	2,724	0.18%
2021/04/26	3	36.97	46	37.01	37.50	-43	2,428	-1.77%
2021/04/23	63.3	33.71	38	32.18	34.10	25.3	2,190	1.16%
2021/04/22	7	32.60	0	0.00	31.00	7	1,879	0.37%
2021/04/21	15	30.30	20	30.89	32.00	-5	1,776	-0.28%
2021/04/20	0	0.00	21	30.16	30.20	-21	1,716	-1.22%
2021/04/19	15	29.75	2	29.90	29.75	13	1,787	0.73%
2021/04/16	4	29.86	8	29.99	29.90	-4	2,150	-0.19%
2021/04/15	12	29.61	1	29.65	29.65	11	2,196	0.50%
2021/04/14	3	29.85	0	0.00	29.65	3	2,202	0.14%
2021/04/13	1	31.35	0	0.00	30.30	1	2,196	0.05%
2021/04/12	29	30.47	28	30.66	31.40	1	2,119	0.05%
2021/04/09	24	30.76	36	31.00	31.25	-12	2,102	-0.57%
2021/04/08	10	30.77	11	31.05	31.05	-1	2,093	-0.05%
2021/04/07	2	31.13	0	0.00	31.05	2	2,136	0.09%
2021/04/06	9	31.79	3	31.80	31.60	6	2,161	0.28%
2021/04/01	1	31.05	55	30.49	30.80	-54	2,165	-2.49%
2021/03/31	29	29.97	0	0.00	29.90	29	2,108	1.38%
2021/03/30	14	30.13	12	30.29	30.15	2	2,133	0.09%
2021/03/29	6	29.81	21.1	30.07	30.10	-15.1	2,238	-0.67%
2021/03/26	0	0.00	13	29.73	29.70	-13	2,284	-0.57%
2021/03/25	25	29.70	14	29.74	29.45	11	2,298	0.48%
2021/03/24	8	29.89	3	30.05	29.95	5	2,293	0.22%
2021/03/23	23	30.23	3	30.60	30.25	20	2,299	0.87%
2021/03/22	9	30.41	193	30.48	30.55	-184	2,295	-8.01%	大賣/鉅額交易
2021/03/19	15	30.09	8	30.16	30.10	7	2,279	0.31%
2021/03/18	30	30.41	10	30.53	30.35	20	2,284	0.88%
2021/03/17	5	30.81	11	31.16	30.85	-6	2,386	-0.25%
2021/03/16	24	30.93	16	31.18	30.85	8	2,423	0.33%
2021/03/15	2	30.45	11	30.73	30.70	-9	2,430	-0.37%
2021/03/12	16	30.41	6	30.70	30.35	10	2,460	0.41%
2021/03/11	27	30.39	26	30.56	30.50	1	2,545	0.04%
2021/03/10	10	31.03	15	31.29	30.85	-5	2,535	-0.20%
2021/03/09	26	30.83	48	30.96	31.00	-22	2,711	-0.81%
2021/03/08	50	31.65	0	0.00	30.90	50	3,035	1.65%
2021/03/03	1	31.15	1	30.70	31.40	0	3,079	0.00%
2021/02/26	0	0.00	1	31.65	31.60	-1	3,055	-0.03%
2021/02/24	10	32.36	0	0.00	31.45	10	3,056	0.33%
2021/02/23	0	0.00	10	31.68	32.20	-10	3,002	-0.33%
2021/02/22	1	31.30	2	31.60	31.30	-1	2,963	-0.03%
2021/02/19	0	0.00	10	31.70	31.25	-10	3,010	-0.33%
2021/02/18	21	30.57	23	30.75	30.90	-2	2,976	-0.07%
2021/02/17	6	30.85	7	30.65	30.60	-1	2,957	-0.03%
2021/02/05	23	28.66	40	28.90	29.45	-17	2,904	-0.59%
2021/02/04	17	28.38	0	0.00	28.50	17	2,887	0.59%
2021/02/03	0	0.00	17	28.48	28.55	-17	2,887	-0.59%
2021/02/02	4	28.10	30	28.25	28.10	-26	2,898	-0.90%
2021/02/01	30	27.87	27	27.89	27.85	3	2,896	0.10%
2021/01/29	36	28.61	4	28.88	28.25	32	2,886	1.11%
2021/01/28	17	28.49	23	28.70	28.75	-6	2,881	-0.21%
2021/01/27	25	28.89	48	29.02	28.95	-23	2,877	-0.80%
2021/01/26	23	28.70	6	28.99	28.60	17	2,869	0.59%
2021/01/25	40	28.40	49	28.61	28.95	-9	2,860	-0.31%
2021/01/22	34	28.40	55	28.56	28.80	-21	2,851	-0.74%
2021/01/21	37	28.74	23	29.07	28.50	14	2,841	0.49%
2021/01/20	34	29.09	20	29.03	28.50	14	2,826	0.50%
2021/01/19	27	30.10	13	30.25	30.05	14	2,795	0.50%
2021/01/18	28	30.02	58	30.40	30.15	-30	2,785	-1.08%
2021/01/15	20	30.06	18	30.29	29.90	2	2,750	0.07%
2021/01/14	44	30.46	43	30.61	30.45	1	2,724	0.04%
2021/01/13	37	30.65	23	31.07	30.35	14	2,708	0.52%
2021/01/12	29	31.31	24	31.65	30.50	5	2,683	0.19%
2021/01/11	63	32.62	60	33.24	32.80	3	2,600	0.12%
2021/01/08	9	29.54	21	29.90	31.05	-12	2,231	-0.54%
2021/01/07	20	29.27	69	29.47	29.55	-49	2,216	-2.21%
2021/01/06	48	29.37	21	29.41	29.05	27	2,202	1.23%
2021/01/05	37	29.94	40	30.13	29.85	-3	2,182	-0.14%
2021/01/04	46	29.99	13	30.07	29.80	33	2,173	1.52%
2020/12/31	8	30.72	0	0.00	30.40	8	2,139	0.37%
2020/12/30	11	30.75	5	30.80	30.70	6	2,119	0.28%
2020/12/29	3	30.85	5	30.81	30.60	-2	2,053	-0.10%
2020/12/28	6	30.77	35	30.68	30.60	-29	2,003	-1.45%
2020/12/25	6	30.23	0	0.00	30.00	6	1,906	0.31%
2020/12/24	31	30.41	15	30.70	30.30	16	1,884	0.85%
2020/12/23	26	30.47	16	30.61	30.70	10	1,859	0.54%
2020/12/15	3	29.67	0	0.00	28.80	3	1,666	0.18%
2020/12/14	1	30.25	0	0.00	30.15	1	1,634	0.06%
2020/12/11	14	30.85	1	30.50	30.80	13	1,613	0.81%
2020/12/10	3	30.00	3	29.95	30.50	0	1,483	0.00%
2020/12/08	0	0.00	1	29.45	29.35	-1	1,418	-0.07%
2020/12/07	10	30.50	3	30.88	29.95	7	1,379	0.51%
2020/12/04	6	30.65	5	30.80	30.95	1	1,284	0.08%
2020/12/03	0	0.00	1.1	30.85	30.80	-1.1	1,192	-0.09%
2020/12/02	11	30.56	16	30.50	30.00	-5	1,011	-0.49%
2020/12/01	5	26.51	7.1	27.22	28.75	-2.1	679	-0.31%
2020/11/30	1	26.25	0	0.00	26.15	1	573	0.17%
2020/11/26	0	0.00	0	26.25	26.30	0	570	0.00%
2020/11/19	0	0.00	3	26.40	26.15	-3	502	-0.60%
2020/11/18	1	26.40	1	26.80	26.80	0	483	0.00%
2020/11/17	0	0.00	1	25.80	26.00	-1	404	-0.25%
2020/11/16	2	24.65	0	0.00	24.70	2	383	0.52%
2020/10/28	1	23.80	0	0.00	23.80	1	469	0.21%
2020/09/16	0	0.00	1	24.00	24.00	-1	872	-0.11%
2020/09/14	3	24.15	0	0.00	23.80	3	906	0.33%
2020/09/09	0	0.00	5	23.60	23.75	-5	1,023	-0.49%
2020/09/07	1	24.15	0	0.00	24.00	1	1,046	0.10%
2020/09/04	1	24.00	0	0.00	23.90	1	1,063	0.09%
2020/09/01	4	23.98	2	23.90	24.00	2	1,095	0.18%
2020/08/20	0	0.00	1	23.25	22.35	-1	1,239	-0.08%
2020/08/19	1	24.45	0	0.00	24.00	1	1,291	0.08%
2020/08/13	1.1	25.15	0	0.00	24.65	1.1	1,381	0.08%
2020/08/11	0	0.00	2	26.15	25.70	-2	1,374	-0.15%
2020/08/06	0	0.00	1	27.20	26.75	-1	1,415	-0.07%
2020/07/24	0	0.00	1	27.25	26.80	-1	1,880	-0.05%
2020/07/23	1	27.35	0	0.00	27.40	1	1,898	0.05%
2020/07/22	0	0.00	1	27.50	27.70	-1	1,918	-0.05%
2020/07/17	6	27.47	0	0.00	27.05	6	2,035	0.29%
2020/07/16	5	28.00	0	0.00	27.90	5	2,184	0.23%
2020/07/15	6	28.08	15	28.18	27.95	-9	2,297	-0.39%
2020/07/14	2	28.48	1	29.00	28.40	1	2,323	0.04%
2020/07/13	0	0.00	2	28.95	28.90	-2	2,321	-0.09%
2020/07/10	3	28.32	0	0.00	28.30	3	2,325	0.13%
2020/07/09	0	0.00	5	29.33	28.85	-5	2,326	-0.21%
2020/07/08	1	28.40	1	28.80	28.40	0	2,320	0.00%
2020/07/03	23	31.26	0	0.00	31.25	23	2,400	0.96%
2020/07/02	0	0.00	14	31.06	31.25	-14	2,414	-0.58%
2020/06/30	9	30.39	6	30.35	30.40	3	2,484	0.12%
2020/06/29	0	0.00	9	30.30	30.30	-9	2,521	-0.36%
2020/06/23	0	0.00	10	30.40	30.20	-10	2,615	-0.38%
2020/06/22	0	0.00	2	30.48	30.35	-2	2,642	-0.08%
2020/06/18	1	30.00	3	30.20	30.05	-2	2,711	-0.07%
2020/06/17	1	30.35	2	30.30	30.35	-1	2,708	-0.04%
2020/06/16	0	0.00	5	29.90	30.05	-5	2,681	-0.19%
2020/06/15	2	28.75	0	0.00	28.90	2	2,684	0.07%
2020/06/12	1	28.45	3	28.83	28.90	-2	2,715	-0.07%
2020/06/11	6	28.93	5	29.45	28.90	1	2,747	0.04%
2020/06/10	8	29.46	0	0.00	29.60	8	2,770	0.29%
2020/06/09	3	29.75	0	0.00	29.50	3	2,826	0.11%
2020/06/08	3	30.18	3	30.42	30.00	0	2,910	0.00%
2020/06/05	0	0.00	4	30.15	30.20	-4	3,096	-0.13%
2020/06/04	3	30.00	2	30.05	29.80	1	3,303	0.03%
2020/06/03	3	29.92	7	29.95	29.95	-4	3,419	-0.12%
2020/06/02	0	0.00	5	30.12	29.90	-5	3,441	-0.15%
2020/06/01	0	0.00	9	29.98	30.00	-9	3,531	-0.25%
2020/05/29	0	0.00	3	29.47	29.55	-3	3,529	-0.08%
2020/05/28	11	29.60	3	30.07	29.10	8	3,575	0.22%
2020/05/27	0	0.00	4	29.89	29.80	-4	3,566	-0.11%
2020/05/26	9	30.18	6	30.02	30.15	3	3,598	0.08%
2020/05/25	0	0.00	17	29.51	29.65	-17	3,625	-0.47%
2020/05/22	22	29.38	8	29.58	29.40	14	3,632	0.39%
2020/05/21	3	28.70	16	28.69	28.85	-13	3,586	-0.36%
2020/05/19	4	28.35	0.2	28.35	28.35	3.8	3,587	0.11%
2020/05/14	10	28.28	0	0.00	28.10	10	3,652	0.27%
2020/05/13	0	0.00	1	28.80	28.95	-1	3,666	-0.03%
2020/05/12	5	28.73	0	0.00	28.55	5	3,735	0.13%
2020/05/11	9	29.53	4	29.19	29.20	5	3,846	0.13%
2020/05/08	12	32.13	54	32.31	32.35	-42	3,751	-1.12%
2020/05/04	2	31.10	21	30.64	31.00	-19	3,828	-0.50%
2020/04/30	0	0.00	35	30.79	30.65	-35	3,820	-0.92%
2020/04/29	0	0.00	3	30.60	30.55	-3	3,829	-0.08%
2020/04/27	0	0.00	1	30.05	30.15	-1	3,838	-0.03%
2020/04/24	0	0.00	1	30.15	29.85	-1	3,985	-0.03%
2020/04/23	7	30.05	9	30.18	29.95	-2	4,109	-0.05%
2020/04/22	10	30.14	5	30.03	30.40	5	4,070	0.12%
2020/04/21	15	30.51	6	30.23	30.30	9	4,030	0.22%
2020/04/20	195	30.01	190	30.19	29.65	5	3,886	0.13%	大買/大賣/
2020/04/17	23	29.52	10	29.36	28.90	13	3,783	0.34%
2020/04/16	119	29.48	106	29.59	29.20	13	3,753	0.35%	大買/大賣/
2020/04/15	43	28.76	16	28.76	28.70	27	3,738	0.72%
2020/04/10	0	0.00	11	28.00	28.15	-11	3,774	-0.29%
2020/04/09	0	0.00	2	29.05	28.50	-2	3,806	-0.05%
2020/04/08	0	0.00	3	28.25	28.30	-3	3,832	-0.08%
2020/04/07	3	28.22	5	27.97	28.30	-2	3,813	-0.05%
2020/04/06	0	0.00	1	26.85	27.30	-1	3,798	-0.03%
2020/04/01	1	26.35	1	26.20	26.75	0	3,860	0.00%
2020/03/31	4	25.49	3	25.80	25.90	1	3,832	0.03%
2020/03/30	12	24.73	4	24.55	25.60	8	3,846	0.21%
2020/03/27	25	25.01	5	25.06	24.60	20	3,910	0.51%
2020/03/26	36	24.20	36	24.41	24.70	0	4,088	0.00%
2020/03/25	31	24.23	32	24.20	24.50	-1	4,138	-0.02%
2020/03/24	42	22.04	36	22.19	22.40	6	4,536	0.13%
2020/03/23	48	20.45	58	20.69	20.40	-10	4,862	-0.21%
2020/03/20	3	20.85	148	20.75	20.95	-145	5,224	-2.78%	大賣/鉅額交易
2020/03/19	75.1	19.67	1	19.05	19.05	74.1	5,205	1.42%
2020/03/18	34	21.86	47	22.22	21.15	-13	5,183	-0.25%
2020/03/17	42	22.65	27	22.70	21.55	15	5,188	0.29%
2020/03/16	80	25.01	53	25.55	23.75	27	5,178	0.52%
2020/03/13	64.1	24.04	57	24.51	25.50	7.1	5,156	0.14%
2020/03/12	216.1	27.39	101	27.60	26.60	115.1	5,101	2.26%	大買/大賣/鉅額交易
2020/03/11	22	29.37	14	29.53	29.50	8	5,018	0.16%
2020/03/10	6	30.04	10	30.10	31.70	-4	4,819	-0.08%
2020/03/09	3	30.27	5	30.10	29.30	-2	4,611	-0.04%
2020/03/06	0	0.00	53	29.65	29.60	-53	4,509	-1.18%
2020/03/05	61	29.52	78	29.96	29.25	-17	4,481	-0.38%
2020/03/04	10	28.97	20	29.12	29.00	-10	4,376	-0.23%
2020/03/03	64	28.90	170	29.16	28.95	-106	4,379	-2.42%	大賣/鉅額交易
2020/03/02	80	27.99	45	28.16	28.00	35	4,328	0.81%
2020/02/27	144	28.88	29	29.22	28.30	115	4,322	2.66%	大買/鉅額交易
2020/02/26	35	29.61	84	29.72	29.45	-49	4,287	-1.14%
2020/02/25	38	28.52	60	28.94	29.35	-22	4,308	-0.51%
2020/02/24	52	29.32	57	29.48	29.15	-5	4,309	-0.12%
2020/02/21	26	29.17	24	29.43	29.05	2	4,353	0.05%
2020/02/20	66	29.30	54	29.55	29.20	12	4,362	0.28%
2020/02/19	37	28.99	33	29.15	29.00	4	4,380	0.09%
2020/02/18	103	29.24	42	29.49	29.05	61	4,401	1.39%	大買/
2020/02/17	38	29.60	2	29.85	29.50	36	4,414	0.82%
2020/02/14	0	0.00	36	29.74	30.05	-36	4,553	-0.79%
2020/02/13	56.1	29.62	20	30.00	29.40	36.1	4,545	0.79%
2020/02/12	8	29.86	38.2	29.76	30.10	-30.2	4,483	-0.67%
2020/02/11	6	28.48	120	28.65	29.30	-114	4,329	-2.63%	大賣/鉅額交易
2020/02/10	80	27.77	47	28.05	27.85	33	4,284	0.77%
2020/02/07	153	28.77	37	29.24	28.35	116	4,265	2.72%	大買/鉅額交易
2020/02/06	1	29.60	38	28.78	29.45	-37	4,221	-0.88%
2020/02/05	8	28.03	104	27.85	27.95	-96	4,086	-2.35%	大賣/
2020/02/04	78	27.28	56	27.44	27.40	22	4,019	0.55%
2020/02/03	115	26.63	72	26.70	27.10	43	3,995	1.08%	大買/
2020/01/31	99	27.01	239	27.51	27.65	-140	3,951	-3.54%	大賣/鉅額交易
2020/01/30	176	27.42	8	27.63	27.10	168	3,915	4.29%	大買/鉅額交易
2020/01/20	51	30.26	53	30.48	30.10	-2	3,871	-0.05%
2020/01/17	9	29.30	78	29.07	29.95	-69	3,698	-1.87%
2020/01/16	41	28.17	40	28.41	28.00	1	3,542	0.03%
2020/01/15	39	28.21	90	28.36	28.20	-51	3,523	-1.45%
2020/01/14	79	28.25	53	28.53	28.10	26	3,504	0.74%
2020/01/13	66	28.02	136	28.11	28.00	-70	3,481	-2.01%	大賣/
2020/01/10	98	27.90	16	28.28	27.70	82	3,462	2.37%
2020/01/09	52	28.12	66	28.33	28.20	-14	3,463	-0.40%
2020/01/08	56	27.98	168	28.11	27.90	-112	3,434	-3.26%	大賣/鉅額交易
2020/01/07	208	28.03	100	28.37	27.65	108	3,387	3.19%	大買/鉅額交易
2020/01/06	178	28.31	140	28.46	28.30	38	3,354	1.13%	大買/大賣/
2020/01/03	137	28.89	48	28.83	28.75	89	3,334	2.67%	大買/
2020/01/02	13	29.60	48	29.24	29.50	-35	3,281	-1.07%
2019/12/31	38	28.55	47	28.73	28.65	-9	3,186	-0.28%
2019/12/30	70	28.72	16	28.88	28.55	54	3,165	1.71%
2019/12/27	14	29.10	32	29.29	29.10	-18	3,122	-0.58%
2019/12/26	36	28.86	13	28.96	28.70	23	3,017	0.76%
2019/12/25	8	29.71	0	0.00	29.30	8	2,970	0.27%
2019/12/24	1	29.50	1	30.00	29.45	0	2,917	0.00%
2019/12/23	0	0.00	1	31.70	30.90	-1	2,803	-0.04%
2019/12/20	0	0.00	1	31.55	31.55	-1	2,566	-0.04%
2019/12/19	10	32.11	27	32.13	31.50	-17	2,484	-0.68%
2019/12/18	14	29.15	19	30.55	31.25	-5	2,032	-0.25%
2019/12/17	34	27.65	57	27.93	28.45	-23	1,697	-1.35%
2019/12/16	5	25.90	0	0.00	26.00	5	1,343	0.37%
2019/12/12	2	25.95	10	25.79	25.85	-8	1,329	-0.60%
2019/12/10	0	0.00	2	25.35	25.50	-2	1,276	-0.16%
2019/12/09	2	25.15	0	0.00	25.10	2	1,270	0.16%
2019/12/06	2	26.00	4	25.85	25.85	-2	1,277	-0.16%
2019/12/04	18	25.89	18	25.50	25.50	0	1,393	0.00%
2019/12/03	0	0.00	3	25.80	26.00	-3	1,401	-0.21%
2019/11/29	1	25.05	0	0.00	25.00	1	1,388	0.07%
2019/11/26	5	25.60	0	0.00	25.45	5	1,695	0.29%
2019/11/25	1	25.75	1	26.00	25.60	0	1,705	0.00%
2019/11/22	11	26.21	15	27.27	26.10	-4	1,702	-0.23%
2019/11/21	15	26.50	2	26.55	26.60	13	1,595	0.81%
2019/11/20	2	26.10	0	0.00	25.90	2	1,595	0.13%
2019/11/18	80	26.29	80	26.45	26.00	0	1,553	0.00%
2019/11/14	0	0.00	1	25.90	25.75	-1	1,566	-0.06%
2019/11/13	8	25.86	2	26.23	26.15	6	1,535	0.39%
2019/11/12	0	0.00	5	24.35	24.50	-5	1,366	-0.37%
2019/10/21	0	0.00	1	22.75	22.65	-1	1,863	-0.05%
2019/10/18	0	0.00	1	22.85	22.80	-1	1,902	-0.05%
2019/10/17	2	23.40	0	0.00	22.80	2	1,936	0.10%
2019/10/14	5	22.70	0	0.00	22.35	5	2,126	0.24%
2019/10/02	0	0.00	3	23.85	24.35	-3	2,377	-0.13%
2019/10/01	0	0.00	2	24.00	23.85	-2	2,369	-0.08%
2019/09/27	0	0.00	1	22.95	23.05	-1	2,365	-0.04%
2019/09/23	5	24.50	0	0.00	24.30	5	2,325	0.21%
2019/09/20	0	0.00	1	25.10	24.80	-1	2,311	-0.04%
2019/09/19	1	24.65	10	24.91	25.40	-9	2,281	-0.39%
2019/09/18	3	24.10	0	0.00	24.10	3	2,253	0.13%
2019/09/12	0	0.00	2	25.38	25.10	-2	2,236	-0.09%
2019/09/11	2	24.98	0	0.00	24.80	2	2,235	0.09%
2019/09/09	5	25.47	0	0.00	25.30	5	2,197	0.23%
2019/09/06	5	26.24	55	26.38	26.10	-50	2,168	-2.31%
2019/09/03	0	0.00	1	24.15	23.90	-1	2,001	-0.05%
2019/09/02	1	24.45	0.1	24.20	24.30	0.9	1,984	0.05%
2019/08/29	23	24.01	10	25.33	22.85	13	1,900	0.68%
2019/08/27	1	22.80	0	0.00	22.75	1	1,627	0.06%
2019/08/23	1	23.05	0	0.00	22.80	1	1,597	0.06%
2019/08/22	0	0.00	1	23.15	22.90	-1	1,561	-0.06%
2019/08/20	1	23.30	5	23.23	22.95	-4	1,510	-0.26%
2019/08/19	4	22.94	1	23.05	23.05	3	1,473	0.20%
2019/08/15	3	21.35	8	21.44	21.60	-5	1,405	-0.36%
2019/08/14	0	0.00	46	21.83	22.20	-46	1,394	-3.30%
2019/08/13	13	21.04	33	21.28	21.20	-20	1,352	-1.48%
2019/08/12	74	21.10	55	21.29	21.00	19	1,357	1.40%
2019/08/08	12	21.07	78	21.14	21.35	-66	1,344	-4.91%
2019/08/07	48	20.74	90	20.94	20.75	-42	1,339	-3.14%
2019/08/06	43	19.43	138	20.04	20.55	-95	1,331	-7.13%	大賣/
2019/08/05	204	20.67	65	21.23	19.95	139	1,319	10.54%	大買/鉅額交易
2019/08/02	49	21.32	28	21.42	21.30	21	1,308	1.61%
2019/08/01	31	21.78	27	21.92	21.95	4	1,336	0.30%
2019/07/31	49	21.90	177	21.90	22.40	-128	1,328	-9.64%	大賣/鉅額交易
2019/07/30	244	21.47	122	21.63	21.05	122	1,276	9.55%	大買/大賣/鉅額交易
2019/07/29	123	22.72	53	22.79	22.55	70	1,252	5.59%	大買/
2019/07/26	15	23.27	2	23.70	23.30	13	1,229	1.06%
2019/07/25	17	23.42	68	23.51	23.70	-51	1,215	-4.20%
2019/07/24	70	23.23	10	23.20	23.00	60	1,155	5.19%
2019/07/23	6	22.93	2	23.38	23.95	4	1,073	0.37%
2019/07/18	4	23.73	4	23.36	23.50	0	910	0.00%
2019/07/17	0	0.00	18	23.11	23.10	-18	858	-2.10%
2019/07/16	9	23.52	7	23.40	23.40	2	828	0.24%
2019/07/15	1	21.95	52	22.97	23.00	-51	727	-7.01%
2019/07/12	5	21.25	5	21.00	21.00	0	649	0.00%
2019/07/11	11	20.15	144	20.80	20.90	-133	610	-21.79%	大賣/鉅額交易
2019/07/10	1	18.95	2	18.98	19.00	-1	516	-0.19%
2019/07/09	1	18.80	0	0.00	18.30	1	507	0.20%
2019/07/08	0	0.00	3	18.55	18.45	-3	512	-0.58%
2019/07/04	1	18.55	0	0.00	18.50	1	534	0.19%
2019/07/03	1	18.15	0	0.00	18.15	1	549	0.18%
2019/07/01	0	0.00	1	17.85	18.10	-1	568	-0.18%
2019/06/28	1	18.25	0	0.00	17.90	1	596	0.17%
2019/06/24	0	0.00	1	17.90	18.00	-1	614	-0.16%
2019/06/20	1	18.05	1	17.75	18.25	0	610	0.00%
2019/06/19	1	17.40	0	0.00	17.95	1	598	0.17%
2019/05/17	0	0.00	1	20.20	18.85	-1	545	-0.18%
2019/05/15	0	0.00	4	19.98	19.90	-4	519	-0.77%
2019/05/09	0	0.00	3	20.13	19.70	-3	480	-0.62%
2019/05/08	2	19.18	19	20.02	20.05	-17	440	-3.86%
2019/05/07	5	19.46	9	19.71	19.20	-4	429	-0.93%
2019/05/06	10	19.71	7	19.74	19.10	3	422	0.71%
2019/05/03	0	0.00	1	19.05	19.05	-1	394	-0.25%
2019/04/30	0	0.00	3	18.75	18.65	-3	378	-0.79%
2019/04/29	0	0.00	1	18.55	18.00	-1	369	-0.27%
2019/04/26	0	0.00	8	19.21	18.80	-8	354	-2.25%
2019/04/22	0	0.00	2	18.60	18.60	-2	312	-0.64%
2019/04/18	0	0.00	5	19.00	18.20	-5	302	-1.65%
2019/04/11	5	17.10	1	16.95	16.95	4	234	1.70%
2019/04/09	0	0.00	1	16.40	16.70	-1	208	-0.48%
2019/01/30	3	13.00	0	0.00	12.95	3	110	2.71%
2019/01/24	8	12.88	0	0.00	12.95	8	121	6.60%
2019/01/21	5	12.95	0	0.00	13.10	5	122	4.07%
2019/01/18	7	12.91	0	0.00	13.10	7	122	5.73%
2019/01/17	3	13.00	0	0.00	12.95	3	125	2.40%
2018/09/25	1	12.35	0	0.00	12.35	1	114	0.87%
2018/09/12	4	12.86	0	0.00	12.70	4	133	2.99%
2018/09/11	0	0.00	1	12.80	13.00	-1	133	-0.75%
2018/08/27	1	13.50	0	0.00	13.60	1	199	0.50%
2018/07/19	0	0.00	1	14.50	14.55	-1	293	-0.34%
2018/07/12	1	13.65	0	0.00	13.80	1	293	0.34%
2018/06/26	1	15.00	0	0.00	15.05	1	352	0.28%
2018/06/14	0	0.00	5	16.00	15.95	-5	333	-1.50%
2018/06/12	2	15.80	0	0.00	15.75	2	287	0.70%
2018/05/31	5	15.50	0	0.00	15.50	5	305	1.64%
2018/05/17	0	0.00	20	17.10	16.35	-20	271	-7.36%
2018/04/26	0	0.00	2	15.50	15.10	-2	245	-0.82%
2018/04/18	10	16.65	0	0.00	16.35	10	243	4.10%
2018/04/12	0	0.00	1	17.20	16.95	-1	249	-0.40%
2018/04/09	0	0.00	0.2	17.15	17.15	-0.2	285	-0.07%
2018/04/03	10	18.10	0	0.00	17.70	10	282	3.54%
2018/03/16	5	19.00	5	18.75	18.75	0	230	0.00%
2018/03/09	1	18.00	0	0.00	17.85	1	213	0.47%
2018/02/08	1	16.55	0	0.00	16.60	1	271	0.37%
2018/01/25	2	18.80	0	0.00	18.65	2	310	0.64%
2018/01/22	0	0.00	1	18.90	18.90	-1	306	-0.33%
2018/01/04	0	0.00	2	18.75	19.30	-2	327	-0.61%
2018/01/03	2	18.00	0	0.00	18.00	2	297	0.67%