正文 (4906)-凱基-復興券商分點個股進出

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

正文

(4906)

可現股當沖

股價
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
19,760張
產業
上市通信網路類股▲0.28%
597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－凱基-復興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-復興券商分點個股進出
凱基-復興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/12/08	16	35.29	5	35.40	35.70	11	5,430	0.20%
2023/12/07	1	34.40	0	0.00	34.50	1	5,303	0.02%
2023/12/06	0	0.00	8	34.50	34.15	-8	5,386	-0.15%
2023/12/01	5	34.05	0	0.00	34.10	5	6,234	0.08%
2023/11/30	3	34.05	0	0.00	34.05	3	6,330	0.05%
2023/11/22	1	34.70	0	0.00	34.65	1	8,732	0.01%
2023/11/21	7	34.85	1	34.90	34.60	6	9,605	0.06%
2023/11/17	1	33.45	2	33.50	33.45	-1	10,412	-0.01%
2023/11/16	1	33.45	0	0.00	33.40	1	10,727	0.01%
2023/11/15	4	33.23	0	0.00	33.10	4	11,172	0.04%
2023/11/14	1	32.80	0	0.00	33.15	1	11,272	0.01%
2023/11/06	0	0.00	2	33.85	33.90	-2	11,542	-0.02%
2023/11/03	2	34.40	0	0.00	34.25	2	11,956	0.02%
2023/11/02	1	33.85	0	0.00	33.85	1	11,934	0.01%
2023/11/01	0	0.00	1	32.70	32.60	-1	12,043	-0.01%
2023/10/31	0	0.00	0.2	32.85	32.60	-0.2	12,232	0.00%
2023/10/18	0	0.00	1.2	33.38	33.45	-1.2	13,018	-0.01%
2023/10/17	1	34.95	0	0.00	33.85	1	13,017	0.01%
2023/10/13	0	0.00	2	35.75	35.35	-2	13,160	-0.02%
2023/10/11	0	0.00	0.1	36.00	36.00	-0.1	13,271	0.00%
2023/10/04	2	36.55	0.3	37.00	36.60	1.7	13,391	0.01%
2023/10/03	2	37.70	0	0.00	37.15	2	13,538	0.01%
2023/10/02	16.1	37.45	2	37.55	37.85	14.1	13,683	0.10%
2023/09/28	0.1	36.50	0	0.00	36.45	0.1	13,866	0.00%
2023/09/27	0	0.00	55	36.90	36.70	-55	14,035	-0.39%
2023/09/26	0.1	37.55	0.3	37.55	37.25	-0.2	14,314	0.00%
2023/09/25	0.4	37.58	0	0.00	37.60	0.4	14,810	0.00%
2023/09/22	0	36.00	1	35.90	36.05	-1	15,164	-0.01%
2023/09/21	0.1	35.79	0.1	35.65	35.65	0	15,371	0.00%
2023/09/20	1.1	36.61	1	36.60	36.60	0.1	15,626	0.00%
2023/09/19	3.1	37.62	1	37.60	37.35	2.1	15,530	0.01%
2023/09/18	15	37.10	0.3	37.10	37.10	14.7	15,394	0.10%
2023/09/15	0	37.25	0.3	37.60	37.05	-0.2	15,333	0.00%
2023/09/14	17	38.09	5	38.20	38.05	12	15,132	0.08%
2023/09/13	25.1	37.62	0	0.00	37.70	25.1	14,807	0.17%
2023/09/12	0.1	37.45	1	37.25	37.45	-0.9	14,717	-0.01%
2023/09/11	33.1	36.47	40.1	36.18	36.25	-7.1	14,568	-0.05%
2023/09/07	1	37.05	1	37.65	37.05	0	14,692	0.00%
2023/09/06	13.1	37.95	3	37.82	37.95	10.1	14,398	0.07%
2023/09/05	0	36.45	5	36.90	36.50	-5	13,995	-0.04%
2023/09/04	9.1	36.40	3	36.35	36.20	6.1	13,935	0.04%
2023/09/01	1	38.00	2.1	37.64	37.05	-1.1	13,756	-0.01%
2023/08/31	2.1	36.88	10	37.21	37.30	-7.9	13,628	-0.06%
2023/08/30	1	36.60	3	36.67	36.95	-2	13,760	-0.01%
2023/08/29	11	36.46	6	36.10	36.25	5	13,590	0.04%
2023/08/28	20	37.26	36.4	37.23	35.90	-16.4	13,326	-0.12%
2023/08/25	26.5	37.10	41	37.27	37.50	-14.5	12,166	-0.12%
2023/08/24	7	35.65	17	35.39	35.40	-10	11,315	-0.09%
2023/08/23	19.1	35.13	18	35.20	35.55	1.1	10,998	0.01%
2023/08/22	33	34.48	1	34.00	34.30	32	10,496	0.30%
2023/08/21	20.1	34.52	17	34.21	34.50	3.1	10,182	0.03%
2023/08/18	1	34.00	0.1	33.20	32.95	0.9	9,725	0.01%
2023/08/17	0.1	33.65	3	33.40	33.65	-2.9	9,639	-0.03%
2023/08/14	0	0.00	2.1	32.98	32.65	-2.1	9,629	-0.02%
2023/08/11	3	32.80	0	0.00	32.65	3	9,575	0.03%
2023/08/10	0	0.00	5	33.30	33.35	-5	9,491	-0.05%
2023/08/09	20.1	34.23	15	33.93	33.55	5.1	9,344	0.06%
2023/08/08	0.1	33.45	0	0.00	33.15	0.1	8,915	0.00%
2023/08/07	0.1	33.45	0	0.00	33.45	0.1	8,858	0.00%
2023/08/04	4	32.90	5	32.84	32.90	-1	8,737	-0.01%
2023/08/02	6	31.84	0	0.00	31.40	6	8,557	0.07%
2023/08/01	5	31.80	0	0.00	32.05	5	8,426	0.06%
2023/07/21	0	0.00	1	31.40	31.40	-1	7,964	-0.01%
2023/07/20	0	0.00	3	32.05	32.05	-3	7,937	-0.04%
2023/07/19	6	32.80	133	31.60	31.60	-127	7,881	-1.61%	大賣/鉅額交易
2023/07/17	0	0.00	4	33.20	33.35	-4	7,735	-0.05%
2023/07/14	0	0.00	2	32.83	32.75	-2	7,654	-0.03%
2023/07/13	5	33.04	0	0.00	32.55	5	7,621	0.07%
2023/07/12	0	0.00	1	32.40	32.10	-1	7,580	-0.01%
2023/07/11	1	32.35	1	32.50	32.40	0	7,560	0.00%
2023/07/10	0	0.00	3	32.65	32.80	-3	7,535	-0.04%
2023/07/07	5	33.78	8	33.29	33.55	-3	7,398	-0.04%
2023/07/06	1	34.20	2	33.78	33.65	-1	7,318	-0.01%
2023/07/05	8	33.58	2	33.35	33.15	6	6,999	0.09%
2023/07/04	2	33.05	1.2	32.92	33.40	0.9	6,832	0.01%
2023/07/03	11	34.30	17	34.26	34.45	-6	6,528	-0.09%
2023/06/30	9.2	32.65	20	33.20	33.05	-10.9	5,960	-0.18%
2023/06/29	6	31.51	6	31.58	31.50	0	5,502	0.00%
2023/06/28	12	31.49	8	31.44	31.25	4	5,288	0.08%
2023/06/27	1	29.85	0	0.00	29.80	1	4,964	0.02%
2023/06/19	0	0.00	1	30.05	30.05	-1	5,111	-0.02%
2023/06/16	0	0.00	0.1	30.55	30.50	-0.1	5,096	0.00%
2023/06/15	7	30.96	3	30.92	30.90	4	5,072	0.08%
2023/06/14	7	31.24	47	30.90	31.40	-40	4,996	-0.80%
2023/06/13	0	0.00	2	31.45	31.50	-2	4,718	-0.04%
2023/06/12	5	31.45	0	0.00	31.30	5	4,671	0.11%
2023/06/09	2	31.70	5	31.60	31.80	-3	4,657	-0.06%
2023/06/08	3	31.13	0	0.00	31.15	3	4,632	0.06%
2023/06/07	6	31.66	4	31.65	31.65	2	4,632	0.04%
2023/06/06	21	32.25	13	31.98	32.00	8	4,564	0.18%
2023/06/05	25.1	33.12	15	33.31	33.45	10.1	4,354	0.23%
2023/06/02	3	31.50	14	31.55	31.55	-11	4,016	-0.27%
2023/05/31	0	0.00	2	31.40	31.40	-2	3,966	-0.05%
2023/05/30	0	0.00	7	31.36	31.15	-7	3,928	-0.18%
2023/05/29	8	31.31	3	31.08	31.40	5	3,868	0.13%
2023/05/25	5	30.60	0	30.60	30.50	5	3,701	0.14%
2023/05/24	0	0.00	1	30.65	30.65	-1	3,684	-0.03%
2023/05/23	1	30.60	1	30.60	30.65	0	3,670	0.00%
2023/05/19	0	0.00	0.1	30.20	30.05	-0.1	3,618	0.00%
2023/05/18	1	30.40	1	30.40	30.40	0	3,581	0.00%
2023/05/17	5	29.60	0	0.00	29.65	5	3,442	0.15%
2023/05/16	1	29.60	0	0.00	29.70	1	3,412	0.03%
2023/05/12	1	30.15	0	0.00	30.15	1	3,387	0.03%
2023/05/10	3	30.55	0	0.00	30.25	3	3,319	0.09%
2023/05/09	1	29.80	1	29.80	29.90	0	3,249	0.00%
2023/05/08	5	29.50	0	0.00	29.50	5	3,230	0.15%
2023/05/05	1	29.40	0	0.00	29.40	1	3,221	0.03%
2023/05/04	11	29.54	10	29.48	29.65	1	3,183	0.03%
2023/05/02	5	31.05	0	0.00	31.00	5	3,067	0.16%
2023/04/28	12	31.03	0	0.00	31.00	12	3,047	0.39%
2023/04/27	5	31.05	0	0.00	30.95	5	3,025	0.17%
2023/04/25	2	30.70	0	30.65	30.80	2	2,993	0.07%
2023/04/21	5	30.90	4.5	31.02	30.80	0.5	2,923	0.02%
2023/04/20	1	32.25	0	0.00	32.10	1	2,812	0.04%
2023/04/18	10	32.29	1	32.00	32.25	9	2,692	0.33%
2023/04/17	0.2	32.40	1	32.40	32.35	-0.9	2,630	-0.03%
2023/04/12	0	0.00	2	31.70	31.80	-2	2,441	-0.08%
2023/04/11	3	31.20	0	0.00	31.35	3	2,377	0.13%
2023/04/10	0	0.00	0.2	30.65	30.65	-0.2	2,219	-0.01%
2023/04/06	1	31.30	3	31.35	31.40	-2	2,130	-0.09%
2023/03/29	0	0.00	1	30.75	30.50	-1	1,954	-0.05%
2023/03/23	0.2	29.45	0	0.00	29.45	0.2	1,721	0.01%
2023/03/20	0.2	29.15	2	29.03	29.15	-1.8	1,639	-0.11%
2023/03/16	2	28.00	0	0.00	28.00	2	1,636	0.12%
2023/03/15	3	29.05	1	28.85	28.65	2	1,612	0.12%
2023/03/14	1.2	28.75	8	28.73	28.75	-6.8	1,571	-0.43%
2023/03/13	1	28.30	0	0.00	28.25	1	1,521	0.07%
2023/03/10	0	28.70	0	0.00	28.50	0	1,517	0.00%
2023/03/08	2	28.35	0	0.00	28.65	2	1,476	0.14%
2023/03/07	0	0.00	3	28.45	28.45	-3	1,491	-0.20%
2023/03/06	0	0.00	6	28.45	28.35	-6	1,459	-0.41%
2023/02/24	0	27.90	0	0.00	27.70	0	1,587	0.00%
2023/02/21	2	28.00	0	0.00	28.00	2	1,641	0.12%
2023/02/20	3	28.15	0	0.00	28.15	3	1,645	0.18%
2023/02/17	3	27.90	0	0.00	28.05	3	1,656	0.18%
2023/02/10	0	0.00	3	27.75	27.55	-3	1,908	-0.16%
2023/02/02	1	28.00	0	0.00	28.10	1	1,875	0.05%
2023/01/12	0	0.00	0	27.65	27.45	0	1,865	0.00%
2023/01/03	0	0.00	4	27.50	27.50	-4	2,027	-0.20%
2022/12/30	0	0.00	12	27.69	27.40	-12	2,049	-0.59%
2022/12/29	0	0.00	1	27.00	26.95	-1	2,046	-0.05%
2022/12/28	1	27.25	0	0.00	27.10	1	2,140	0.05%
2022/12/22	0	0.00	6	27.32	27.30	-6	2,303	-0.26%
2022/12/21	2	27.05	0	0.00	26.90	2	2,412	0.08%
2022/12/20	5	26.79	9	26.69	26.75	-4	2,501	-0.16%
2022/12/19	2	27.25	0	0.00	27.30	2	2,631	0.08%
2022/12/16	0	0.00	5	27.80	27.55	-5	2,883	-0.17%
2022/12/15	2	28.20	1	28.20	28.10	1	3,731	0.03%
2022/12/14	2	28.20	0	0.00	28.20	2	3,875	0.05%
2022/12/08	1	27.75	1	28.30	28.30	0	3,854	0.00%
2022/12/07	3	28.02	0	0.00	28.00	3	3,876	0.08%
2022/12/06	2	28.25	0	0.00	28.15	2	3,943	0.05%
2022/12/05	2	28.80	0	0.00	28.65	2	3,999	0.05%
2022/12/01	10	28.88	0	0.00	28.75	10	4,042	0.25%
2022/11/30	2	28.70	0	0.00	28.60	2	4,149	0.05%
2022/11/22	0	0.00	5	28.80	28.75	-5	4,647	-0.11%
2022/11/11	0	0.00	1	28.00	27.75	-1	5,232	-0.02%
2022/11/09	0	0.00	3	27.73	27.85	-3	5,185	-0.06%
2022/11/08	3	27.65	1	27.65	27.60	2	5,145	0.04%
2022/11/04	0	0.00	1	26.65	26.70	-1	5,118	-0.02%
2022/11/03	0	0.00	3	26.68	26.55	-3	5,138	-0.06%
2022/11/02	1	26.60	4	26.64	26.75	-3	5,167	-0.06%
2022/11/01	0	0.00	5	26.35	26.40	-5	5,223	-0.10%
2022/10/27	0	0.00	1	26.30	26.30	-1	5,324	-0.02%
2022/10/26	2	25.65	0	0.00	25.65	2	5,352	0.04%
2022/10/21	5	26.65	0	0.00	26.60	5	5,405	0.09%
2022/10/20	1	26.85	0	0.00	27.65	1	5,439	0.02%
2022/10/18	1	27.55	0	0.00	27.45	1	5,496	0.02%
2022/10/17	1	27.10	0	0.00	27.15	1	5,502	0.02%
2022/10/14	0	0.00	4	27.69	27.65	-4	5,498	-0.07%
2022/10/13	8	27.05	0	0.00	26.50	8	5,516	0.15%
2022/10/12	5	27.76	1	27.80	27.85	4	5,529	0.07%
2022/10/07	0	0.00	7	28.46	28.50	-7	5,567	-0.13%
2022/10/06	0	0.00	1	28.20	28.25	-1	5,636	-0.02%
2022/10/05	2	28.18	1	28.55	28.10	1	5,670	0.02%
2022/10/04	2	27.68	0	0.00	27.95	2	5,623	0.04%
2022/10/03	0	0.00	1	27.00	27.10	-1	5,647	-0.02%
2022/09/30	0	0.00	6	26.51	26.70	-6	5,819	-0.10%
2022/09/29	0	0.00	2	26.75	26.75	-2	5,829	-0.03%
2022/09/28	1	26.60	13	26.55	26.05	-12	5,836	-0.21%
2022/09/27	7	26.81	0	0.00	27.60	7	5,759	0.12%
2022/09/26	1	28.50	1	27.80	27.50	0	5,709	0.00%
2022/09/23	6	29.70	20	29.30	29.30	-14	5,662	-0.25%
2022/09/22	28	31.79	35	32.58	30.40	-7	5,462	-0.13%
2022/09/21	18	30.84	0	0.00	31.05	18	4,633	0.39%
2022/09/20	1	30.05	2	30.15	30.00	-1	4,514	-0.02%
2022/09/15	3	31.00	0	0.00	30.85	3	4,632	0.06%
2022/09/12	0	0.00	5	32.00	31.95	-5	4,767	-0.10%
2022/09/07	0	0.00	1	31.20	31.65	-1	4,920	-0.02%
2022/09/06	1	31.45	14	31.51	31.55	-13	5,563	-0.23%
2022/09/05	4	32.30	2	32.18	32.25	2	5,576	0.04%
2022/09/02	5	32.13	0	0.00	31.95	5	5,255	0.10%
2022/09/01	6	31.77	0	0.00	31.85	6	5,214	0.12%
2022/08/31	0	0.00	1	31.65	31.70	-1	5,184	-0.02%
2022/08/29	2	31.15	1.6	31.30	31.30	0.5	5,267	0.01%
2022/08/26	4.6	31.66	10	31.70	31.70	-5.5	5,373	-0.10%
2022/08/25	2	31.50	3	31.50	31.55	-1	5,370	-0.02%
2022/08/24	5	31.15	0.6	31.00	31.10	4.4	5,343	0.08%
2022/08/23	0.6	31.30	1	31.25	31.50	-0.4	5,328	-0.01%
2022/08/22	0	0.00	1	31.25	31.10	-1	5,227	-0.02%
2022/08/19	5	31.03	10	31.33	31.10	-5	5,150	-0.10%
2022/08/18	5	30.13	41	30.40	30.25	-36	4,994	-0.72%
2022/08/15	0	0.00	2	29.15	29.20	-2	4,859	-0.04%
2022/08/12	2	29.05	7	29.10	29.15	-5	4,912	-0.10%
2022/08/10	0	0.00	3	29.40	29.50	-3	4,931	-0.06%
2022/08/09	0	0.00	4	28.93	29.35	-4	4,915	-0.08%
2022/08/08	1	28.80	6	28.88	28.90	-5	4,904	-0.10%
2022/08/05	11	29.63	0	0.00	29.15	11	4,875	0.23%
2022/08/04	2	28.90	10	29.05	29.50	-8	4,845	-0.17%
2022/08/02	3	29.50	1	29.65	29.65	2	4,845	0.04%
2022/08/01	2	30.40	30	30.25	30.25	-28	4,897	-0.57%
2022/07/27	0	0.00	4	30.39	30.70	-4	4,935	-0.08%
2022/07/25	0	0.00	2	30.35	30.30	-2	4,995	-0.04%
2022/07/21	1	30.30	0	0.00	30.30	1	5,032	0.02%
2022/07/19	0	0.00	10	30.45	30.40	-10	5,114	-0.20%
2022/07/18	1	30.00	0	0.00	30.05	1	5,147	0.02%
2022/07/15	2	30.35	0	0.00	30.35	2	5,455	0.04%
2022/07/14	0	0.00	18	29.95	30.15	-18	5,444	-0.33%
2022/07/13	0	0.00	2	29.60	29.25	-2	5,385	-0.04%
2022/07/12	5	29.20	23	29.18	29.00	-18	5,397	-0.33%
2022/07/11	26	29.28	0	0.00	29.35	26	5,413	0.48%
2022/07/08	18	29.10	63	29.23	29.30	-45	5,411	-0.83%
2022/07/06	4	26.61	2	26.65	26.30	2	5,281	0.04%
2022/07/05	1	26.60	0	0.00	26.85	1	5,355	0.02%
2022/07/04	2	26.03	0	0.00	26.10	2	5,427	0.04%
2022/07/01	35	28.14	2	28.50	27.10	33	5,576	0.59%
2022/06/30	26	29.51	3	29.25	29.00	23	5,657	0.41%
2022/06/29	20	30.15	6	29.84	30.00	14	5,752	0.24%
2022/06/28	4	30.53	20	30.55	30.55	-16	5,889	-0.27%
2022/06/27	0	0.00	35	30.78	30.95	-35	5,961	-0.59%
2022/06/24	0	0.00	2	30.80	30.60	-2	6,030	-0.03%
2022/06/23	3	31.08	1	31.15	30.65	2	6,109	0.03%
2022/06/22	0	0.00	25	31.08	30.80	-25	6,324	-0.40%
2022/06/21	4.3	30.85	46	30.62	30.65	-41.7	6,295	-0.66%
2022/06/20	76	29.61	0.6	29.45	29.25	75.4	6,334	1.19%
2022/06/17	9	30.36	3	30.17	30.25	6	6,421	0.09%
2022/06/16	0.2	30.55	9	31.30	30.55	-8.8	6,429	-0.14%
2022/06/15	41	32.00	16	32.40	31.10	25	6,541	0.38%
2022/06/14	11.2	30.49	15	31.30	31.50	-3.8	5,909	-0.06%
2022/06/09	0.2	31.30	0	0.00	31.30	0.2	5,766	0.00%
2022/06/08	0.6	31.10	11	31.01	31.10	-10.4	5,761	-0.18%
2022/06/07	1.1	31.34	13	31.30	31.20	-11.9	5,757	-0.21%
2022/06/06	3	31.15	4	31.20	31.05	-1	5,689	-0.02%
2022/06/02	16	29.91	17	30.13	30.20	-1	5,660	-0.02%
2022/06/01	2	29.75	37	29.84	29.85	-35	5,665	-0.62%
2022/05/31	9	29.23	0	0.00	29.15	9	5,750	0.16%
2022/05/30	1	28.35	8	28.76	28.90	-7	5,781	-0.12%
2022/05/27	3	28.52	0	0.00	28.45	3	5,857	0.05%
2022/05/26	4	28.30	0	0.00	28.30	4	5,932	0.07%
2022/05/25	6	28.76	0	0.00	28.75	6	6,010	0.10%
2022/05/24	10	29.00	1	29.30	28.95	9	6,142	0.15%
2022/05/23	2	29.40	1	29.45	29.20	1	6,233	0.02%
2022/05/20	2	29.50	0	0.00	29.45	2	6,452	0.03%
2022/05/19	17	28.75	0	0.00	29.15	17	6,613	0.26%
2022/05/18	3	29.22	1	29.00	29.00	2	7,061	0.03%
2022/05/17	0	0.00	1	29.40	29.35	-1	7,331	-0.01%
2022/05/16	0	29.10	0	0.00	29.30	0	7,409	0.00%
2022/05/13	1.5	28.89	0	0.00	29.35	1.5	7,442	0.02%
2022/05/12	2	28.55	0	0.00	28.15	2	7,495	0.03%
2022/05/10	0	0.00	1	28.15	28.85	-1	7,890	-0.01%
2022/05/09	3	28.65	0	0.00	28.20	3	8,037	0.04%
2022/05/06	30	29.40	0	0.00	29.45	30	8,404	0.36%
2022/05/04	0	0.00	15	29.75	29.75	-15	9,179	-0.16%
2022/05/03	101	29.97	2	29.98	29.80	99	9,301	1.06%	大買/
2022/04/29	1	31.15	6	30.65	30.55	-5	9,289	-0.05%
2022/04/27	3	29.75	0	0.00	30.20	3	9,288	0.03%
2022/04/26	0	0.00	1	30.05	30.10	-1	9,351	-0.01%
2022/04/25	19	30.54	27	30.49	30.05	-8	9,469	-0.08%
2022/04/22	11	31.67	3	31.50	31.55	8	9,499	0.08%
2022/04/21	40	31.94	33	32.53	31.85	7	9,446	0.07%
2022/04/19	1	30.45	0	0.00	30.30	1	9,116	0.01%
2022/04/18	3.2	29.97	8	29.86	30.00	-4.8	9,149	-0.05%
2022/04/15	3	30.17	1	30.05	30.00	2	9,124	0.02%
2022/04/14	2	30.48	0	0.00	30.35	2	9,132	0.02%
2022/04/13	1	30.90	0	0.00	30.85	1	9,138	0.01%
2022/04/12	0	0.00	2	31.20	30.95	-2	9,159	-0.02%
2022/04/11	28	31.47	3	31.57	31.60	25	9,186	0.27%
2022/04/08	3	33.18	0	0.00	32.70	3	9,265	0.03%
2022/04/07	2	32.95	0	0.00	32.40	2	9,523	0.02%
2022/04/06	3	33.53	120	33.45	33.75	-117	9,491	-1.23%	大賣/鉅額交易
2022/04/01	14	33.35	47	33.30	33.30	-33	9,924	-0.33%
2022/03/31	3	32.90	8	32.86	33.00	-5	10,327	-0.05%
2022/03/30	0	0.00	1	32.75	32.60	-1	10,185	-0.01%
2022/03/29	0	0.00	1	32.45	32.60	-1	10,126	-0.01%
2022/03/28	2	32.23	0	0.00	32.45	2	10,036	0.02%
2022/03/25	4	32.70	4	32.30	32.20	0	9,981	0.00%
2022/03/24	0	0.00	3	31.90	31.85	-3	9,841	-0.03%
2022/03/23	4	32.06	0	0.00	31.90	4	9,949	0.04%
2022/03/22	1	31.45	1	32.00	32.00	0	10,247	0.00%
2022/03/21	0	0.00	1	30.70	31.20	-1	10,407	-0.01%
2022/03/18	57	31.17	59	30.85	30.85	-2	10,359	-0.02%
2022/03/17	1.1	29.53	0	0.00	29.80	1.1	10,138	0.01%
2022/03/16	0.1	28.90	0	0.00	28.95	0.1	10,389	0.00%
2022/03/15	0	0.00	4	29.10	29.05	-4	10,541	-0.04%
2022/03/14	0	0.00	2	29.55	29.55	-2	10,550	-0.02%
2022/03/11	0.1	29.45	1	29.40	29.45	-0.9	10,706	-0.01%
2022/03/10	1	29.80	0	0.00	29.90	1	10,718	0.01%
2022/03/09	1	29.30	9	29.23	29.50	-8	10,676	-0.07%
2022/03/08	2	29.40	1	30.00	29.05	1	10,664	0.01%
2022/03/07	22	29.84	15	30.28	30.00	7	10,564	0.07%
2022/03/04	1	31.55	0	0.00	31.50	1	10,458	0.01%
2022/03/03	5	32.10	1	32.10	32.05	4	10,361	0.04%
2022/03/02	4	31.68	0	0.00	31.80	4	10,324	0.04%
2022/02/25	20	31.80	1	32.10	31.95	19	10,188	0.19%
2022/02/24	22	31.83	2	32.00	31.55	20	10,140	0.20%
2022/02/23	0	0.00	2	32.05	32.20	-2	10,039	-0.02%
2022/02/22	2	32.18	0	0.00	31.85	2	10,012	0.02%
2022/02/21	55	32.44	3	32.93	33.00	52	9,946	0.52%
2022/02/18	15	32.75	12	32.77	33.10	3	10,211	0.03%
2022/02/17	4	32.20	8	32.14	31.95	-4	10,036	-0.04%
2022/02/14	1	30.95	0	0.00	30.95	1	9,705	0.01%
2022/02/11	0	0.00	3	31.20	31.15	-3	9,663	-0.03%
2022/02/10	16	31.35	10	31.15	31.15	6	9,600	0.06%
2022/02/09	5	32.65	4	32.61	32.65	1	9,261	0.01%
2022/02/08	20	32.70	5	32.70	32.60	15	9,108	0.16%
2022/02/07	7	32.60	7	32.51	32.60	0	8,730	0.00%
2022/01/26	4	31.23	16	31.02	31.00	-12	8,149	-0.15%
2022/01/25	4	30.55	0	0.00	30.10	4	7,974	0.05%
2022/01/21	3	30.47	2	30.53	30.45	1	7,872	0.01%
2022/01/20	4	30.76	0	0.00	30.80	4	7,963	0.05%
2022/01/19	2	30.43	2	30.25	30.55	0	8,241	0.00%
2022/01/18	0	0.00	6	30.38	29.95	-6	8,136	-0.07%
2022/01/17	5	30.30	7	29.04	30.20	-2	7,981	-0.03%
2022/01/14	1	28.80	0	0.00	28.80	1	7,850	0.01%
2022/01/13	1	29.50	0	0.00	29.50	1	7,834	0.01%
2022/01/12	0	0.00	1	29.55	29.40	-1	7,811	-0.01%
2022/01/11	10	30.00	1	30.05	29.95	9	7,749	0.12%
2022/01/07	2	30.55	0	0.00	30.55	2	7,667	0.03%
2022/01/06	0	0.00	25	30.91	31.40	-25	7,594	-0.33%
2022/01/05	10	31.75	0	0.00	31.40	10	7,529	0.13%
2022/01/04	1	31.60	0	0.00	31.65	1	7,477	0.01%
2022/01/03	0	0.00	19	32.32	32.10	-19	7,389	-0.26%
2021/12/30	4	32.43	18	32.36	32.30	-14	7,195	-0.19%
2021/12/29	7	31.23	4	31.71	31.85	3	6,836	0.04%
2021/12/28	38	31.94	28.1	31.84	31.20	9.9	6,683	0.15%
2021/12/27	55.1	31.15	41	31.32	31.50	14.1	6,090	0.23%
2021/12/24	0	0.00	1	29.90	29.90	-1	5,566	-0.02%
2021/12/23	1	29.75	16	29.80	29.75	-15	5,555	-0.27%
2021/12/22	2	29.70	0	0.00	29.65	2	5,532	0.04%
2021/12/21	0	0.00	2	29.70	29.75	-2	5,510	-0.04%
2021/12/20	21	30.16	14	30.27	30.10	7	5,459	0.13%
2021/12/17	52	29.90	2	30.08	29.95	50	5,372	0.93%
2021/12/16	7	30.62	18	30.41	30.60	-11	5,231	-0.21%
2021/12/15	20	30.30	3	29.88	30.30	17	4,845	0.35%
2021/12/14	19	28.59	1	29.00	28.50	18	4,519	0.40%
2021/12/13	3	29.13	0	0.00	28.70	3	4,463	0.07%
2021/12/10	7	29.65	4	29.35	29.20	3	4,412	0.07%
2021/12/09	0	0.00	3	28.97	29.50	-3	4,100	-0.07%
2021/12/08	0	0.00	4	28.56	28.50	-4	3,915	-0.10%
2021/12/07	10	28.70	0	0.00	28.70	10	3,874	0.26%
2021/12/06	0	0.00	2	28.25	28.20	-2	3,713	-0.05%
2021/12/03	0	0.00	3	27.58	27.70	-3	3,702	-0.08%
2021/12/02	0	0.00	0	27.35	27.25	0	3,734	0.00%
2021/11/30	0	0.00	2	27.43	27.25	-2	3,715	-0.05%
2021/11/26	1	27.10	0	0.00	27.10	1	3,692	0.03%
2021/11/24	1	27.55	3	27.75	27.85	-2	3,661	-0.05%
2021/11/23	3	28.15	0	0.00	27.65	3	3,677	0.08%
2021/11/22	10	28.30	4	28.45	28.25	6	3,665	0.16%
2021/11/19	5	28.30	28	28.25	28.20	-23	3,632	-0.63%
2021/11/18	6.9	29.57	0	0.00	28.85	6.9	3,548	0.19%
2021/11/17	19	29.69	25	29.64	30.00	-6	3,389	-0.18%
2021/11/16	7	29.21	47	28.84	29.00	-40	2,923	-1.37%
2021/11/12	58	28.24	0	0.00	28.05	58	2,645	2.19%
2021/11/11	20	27.80	7	28.05	27.95	13	2,625	0.50%
2021/11/10	12	28.00	38	28.00	27.90	-26	2,619	-0.99%
2021/11/09	8	27.70	0	0.00	27.75	8	2,609	0.31%
2021/11/08	17	27.70	0	0.00	27.80	17	2,615	0.65%
2021/11/05	1	27.85	2	27.95	27.90	-1	2,633	-0.04%
2021/11/04	9	27.97	5	27.90	27.85	4	2,645	0.15%
2021/11/03	0	0.00	1	27.45	27.50	-1	2,682	-0.04%
2021/11/02	1	27.30	0	0.00	27.25	1	2,696	0.04%
2021/11/01	1	27.60	0	0.00	27.90	1	2,702	0.04%
2021/10/29	5	27.65	0	0.00	27.40	5	2,719	0.18%
2021/10/28	0	0.00	1	27.85	28.10	-1	2,735	-0.04%
2021/10/27	0	0.00	21	27.19	28.65	-21	2,639	-0.80%
2021/10/26	11	26.20	0	0.00	26.15	11	2,335	0.47%
2021/10/21	3	25.30	5	25.25	25.95	-2	2,475	-0.08%
2021/10/13	0	0.00	2	25.85	25.80	-2	3,067	-0.07%
2021/10/12	0	0.00	5	25.95	25.70	-5	3,137	-0.16%
2021/10/08	0	0.00	3	26.37	26.25	-3	3,188	-0.09%
2021/10/04	0	0.00	3	25.90	25.35	-3	3,833	-0.08%
2021/10/01	0	0.00	3	26.00	26.00	-3	3,847	-0.08%
2021/09/30	0	0.00	3	26.75	26.85	-3	3,853	-0.08%
2021/09/29	0	0.00	5	26.00	26.35	-5	3,874	-0.13%
2021/09/28	5	26.28	0	0.00	26.10	5	3,897	0.13%
2021/09/27	0	0.00	1	26.30	26.20	-1	3,969	-0.03%
2021/09/23	6	25.66	1	26.30	26.35	5	4,324	0.12%
2021/09/15	5	25.40	0	0.00	25.35	5	4,742	0.11%
2021/09/10	2	25.38	5	25.50	25.35	-3	4,813	-0.06%
2021/09/09	2	24.60	2	25.13	25.25	0	4,840	0.00%
2021/09/08	7	25.06	8	24.90	24.65	-1	4,840	-0.02%
2021/09/07	8	25.37	0	0.00	25.25	8	4,839	0.17%
2021/09/06	1	25.85	0	0.00	25.85	1	4,817	0.02%
2021/09/03	2	26.33	0	0.00	26.35	2	4,824	0.04%
2021/09/01	2	26.45	5	26.58	26.65	-3	4,887	-0.06%
2021/08/31	2	26.38	20	26.40	26.45	-18	4,878	-0.37%
2021/08/27	1	26.30	15	26.32	26.30	-14	4,888	-0.29%
2021/08/26	2	26.05	0	0.00	26.15	2	4,865	0.04%
2021/08/24	5	26.05	0	0.00	25.90	5	4,841	0.10%
2021/08/20	9	25.73	0	0.00	25.75	9	4,853	0.19%
2021/08/19	6	26.18	0	0.00	26.10	6	4,840	0.12%
2021/08/18	2	26.58	9	26.08	26.70	-7	4,837	-0.14%
2021/08/17	1	26.00	3	26.12	25.85	-2	4,862	-0.04%
2021/08/16	4	26.11	1	26.25	26.15	3	4,841	0.06%
2021/08/13	3	27.08	0	0.00	26.80	3	4,820	0.06%
2021/08/12	6	27.62	0	0.00	27.65	6	4,811	0.12%
2021/08/11	2	27.50	5.9	27.62	27.75	-3.9	4,834	-0.08%
2021/08/10	7	27.93	0	0.00	27.65	7	4,856	0.14%
2021/08/09	8	28.66	0	0.00	28.40	8	4,896	0.16%
2021/08/05	3	29.98	0	0.00	29.85	3	4,892	0.06%
2021/08/04	2	31.10	0	0.00	30.55	2	4,982	0.04%
2021/08/03	10	32.83	0	0.00	32.85	10	4,997	0.20%
2021/07/30	0	0.00	5	33.10	32.80	-5	4,976	-0.10%
2021/07/28	0	0.00	3	34.20	33.60	-3	4,943	-0.06%
2021/07/23	11	34.41	12	34.30	34.60	-1	5,000	-0.02%
2021/07/22	0	0.00	10	33.08	33.70	-10	4,766	-0.21%
2021/07/21	4	32.20	0	0.00	32.30	4	4,734	0.08%
2021/07/19	20	33.99	0	0.00	33.80	20	4,716	0.42%
2021/07/16	0	0.00	10	34.25	34.30	-10	4,840	-0.21%
2021/07/15	10	34.04	0	0.00	33.95	10	4,860	0.21%
2021/07/14	0	0.00	26	34.11	34.30	-26	4,878	-0.53%
2021/07/13	1	33.90	0	0.00	33.40	1	4,912	0.02%
2021/07/12	11	34.30	7	34.91	34.35	4	5,099	0.08%
2021/07/09	0	0.00	6	33.18	33.75	-6	5,007	-0.12%
2021/07/08	0	0.00	2	33.08	33.10	-2	5,134	-0.04%
2021/07/07	0	0.00	1	33.15	32.95	-1	5,359	-0.02%
2021/07/02	0	0.00	40	32.75	32.80	-40	6,566	-0.61%
2021/07/01	5	33.62	8	33.08	33.25	-3	6,693	-0.04%
2021/06/30	0	0.00	5	32.69	33.00	-5	6,463	-0.08%
2021/06/29	1	32.25	1	32.75	32.50	0	6,427	0.00%
2021/06/28	20	32.86	14	32.95	33.20	6	6,428	0.09%
2021/06/25	45	31.68	2	31.73	31.85	43	6,265	0.69%
2021/06/23	0	0.00	17	30.60	30.90	-17	6,476	-0.26%
2021/06/17	6	30.75	1	30.85	30.80	5	6,827	0.07%
2021/06/16	2	30.73	0	0.00	30.60	2	7,005	0.03%
2021/06/09	0	0.00	1	30.00	30.00	-1	7,241	-0.01%
2021/06/03	0	0.00	1	30.10	30.20	-1	7,766	-0.01%
2021/06/02	20	30.42	0	0.00	30.25	20	7,978	0.25%
2021/06/01	0	0.00	1	30.30	30.25	-1	8,044	-0.01%
2021/05/31	0	0.00	1	30.00	30.05	-1	8,111	-0.01%
2021/05/27	0	0.00	3	29.20	29.35	-3	8,371	-0.04%
2021/05/26	1	29.35	0	0.00	29.30	1	8,487	0.01%
2021/05/25	1	28.95	0	0.00	29.00	1	8,526	0.01%
2021/05/24	1	28.95	0	0.00	29.00	1	8,556	0.01%
2021/05/21	0	0.00	1	28.50	28.75	-1	8,767	-0.01%
2021/05/18	0	0.00	2	27.85	28.60	-2	8,974	-0.02%
2021/05/17	5	26.31	2	27.05	26.00	3	8,963	0.03%
2021/05/14	17	28.28	0	0.00	27.90	17	8,903	0.19%
2021/05/13	3	27.07	0	0.00	27.60	3	8,870	0.03%
2021/05/12	9	29.24	5	28.75	28.15	4	8,810	0.05%
2021/05/10	1	32.05	0	0.00	32.20	1	8,595	0.01%
2021/05/06	3	31.88	0	0.00	31.55	3	8,552	0.04%
2021/05/05	1	32.05	0	0.00	31.50	1	8,546	0.01%
2021/05/04	0	0.00	1	32.35	31.95	-1	8,551	-0.01%
2021/05/03	0	0.00	11	33.55	33.10	-11	8,504	-0.13%
2021/04/29	1	34.50	2	34.63	34.55	-1	8,434	-0.01%
2021/04/22	4	34.60	5	35.04	34.35	-1	8,508	-0.01%
2021/04/21	1	35.15	0	0.00	35.15	1	8,401	0.01%
2021/04/20	10	35.80	0	0.00	35.50	10	8,360	0.12%
2021/04/19	0	0.00	4.2	35.82	35.80	-4.2	8,381	-0.05%
2021/04/16	51	36.44	52.1	36.24	36.40	-1.1	8,271	-0.01%
2021/04/15	6	35.79	1	36.20	35.50	5	8,043	0.06%
2021/04/14	5	34.87	14	33.83	34.95	-9	7,935	-0.11%
2021/04/13	6	35.81	28	35.74	35.35	-22	8,112	-0.27%
2021/04/12	12	36.69	12	36.18	36.30	0	8,481	0.00%
2021/04/09	11	35.51	7	35.51	35.75	4	8,026	0.05%
2021/04/08	33	34.81	23	34.89	34.75	10	7,714	0.13%
2021/04/07	5	33.75	5.2	33.37	33.50	-0.2	7,415	0.00%
2021/04/06	0	0.00	14	32.64	32.70	-14	7,471	-0.19%
2021/03/30	2.5	32.21	0	0.00	32.15	2.5	7,427	0.03%
2021/03/29	7	32.49	1	32.45	32.55	6	7,353	0.08%
2021/03/26	1	33.00	2	32.73	32.55	-1	7,299	-0.01%
2021/03/25	0	0.00	5	32.60	32.65	-5	7,110	-0.07%
2021/03/23	2	32.50	1	32.50	32.50	1	7,143	0.01%
2021/03/22	0	0.00	1	33.80	33.10	-1	7,072	-0.01%
2021/03/19	1	33.20	7	32.85	33.10	-6	6,919	-0.09%
2021/03/16	0	0.00	2	31.80	31.45	-2	6,874	-0.03%
2021/03/15	1	31.60	0	0.00	31.55	1	6,885	0.01%
2021/03/11	26	32.11	25	32.16	32.00	1	7,013	0.01%
2021/03/10	9	31.60	8	31.50	31.50	1	6,863	0.01%
2021/03/05	0	0.00	2	31.15	31.20	-2	6,740	-0.03%
2021/03/04	5	30.85	2	30.90	31.05	3	6,719	0.04%
2021/03/03	1	31.05	2	30.85	30.90	-1	6,724	-0.01%
2021/03/02	0	0.00	2	31.50	30.80	-2	6,706	-0.03%
2021/02/26	0	0.00	2	31.03	31.00	-2	6,577	-0.03%
2021/02/25	0	0.00	7	30.74	30.60	-7	6,565	-0.11%
2021/02/24	1	30.50	2	30.68	30.55	-1	6,625	-0.02%
2021/02/23	12	31.11	12	31.16	31.00	0	6,618	0.00%
2021/02/22	0	0.00	6	30.38	30.75	-6	6,583	-0.09%
2021/02/19	3	29.80	5	30.00	30.05	-2	6,855	-0.03%
2021/02/18	0	0.00	1	29.45	29.40	-1	6,968	-0.01%
2021/02/17	0	0.00	1	28.55	28.85	-1	7,301	-0.01%
2021/02/05	1	28.05	0	0.00	28.05	1	7,608	0.01%
2021/02/01	1	27.60	1	27.60	27.75	0	8,195	0.00%
2021/01/29	2	27.95	3	28.15	28.15	-1	8,357	-0.01%
2021/01/27	2	27.90	0	0.00	28.00	2	8,800	0.02%
2021/01/26	40	28.11	0	28.05	27.75	40	9,746	0.41%
2021/01/25	0	0.00	0	27.93	28.10	0	10,818	0.00%
2021/01/21	3	27.90	0	0.00	27.90	3	10,893	0.03%
2021/01/20	2	28.43	0	0.00	28.30	2	10,967	0.02%
2021/01/18	2	28.75	0	0.00	28.95	2	10,850	0.02%
2021/01/15	19	29.38	0	0.00	29.05	19	10,821	0.18%
2021/01/13	15	29.55	0	0.00	29.60	15	10,786	0.14%
2021/01/12	2	29.70	0	0.00	29.50	2	10,775	0.02%
2021/01/08	0	0.00	10	30.20	30.15	-10	10,704	-0.09%
2021/01/07	0	0.00	3	30.32	30.25	-3	10,648	-0.03%
2021/01/06	13	30.89	42	31.08	30.55	-29	10,586	-0.27%
2021/01/05	68	32.14	18	32.14	32.50	50	10,188	0.49%
2021/01/04	0	0.00	3	30.77	30.70	-3	9,599	-0.03%
2020/12/29	0	0.00	155	31.00	30.85	-155	9,462	-1.64%	大賣/鉅額交易
2020/12/28	0	0.00	8	30.16	30.30	-8	9,198	-0.09%
2020/12/25	1	29.50	11	29.74	29.65	-10	9,099	-0.11%
2020/12/24	5	29.40	15	29.65	29.35	-10	9,071	-0.11%
2020/12/23	6	28.95	10	29.30	29.35	-4	9,027	-0.04%
2020/12/22	18	28.98	8	29.70	28.85	10	9,032	0.11%
2020/12/21	10	29.54	3	29.67	29.45	7	9,079	0.08%
2020/12/17	3	28.87	40	29.30	29.40	-37	9,124	-0.41%
2020/12/16	1	28.95	10	29.15	28.95	-9	9,109	-0.10%
2020/12/15	56	28.90	5	29.10	28.70	51	9,413	0.54%
2020/12/14	20	28.98	21	29.50	29.40	-1	9,393	-0.01%
2020/12/11	24	29.28	0	0.00	29.25	24	9,501	0.25%
2020/12/10	13	30.18	11	30.61	30.10	2	9,310	0.02%
2020/12/09	2	30.40	14	30.54	30.55	-12	9,190	-0.13%
2020/12/08	12	30.72	52	30.90	30.50	-40	9,173	-0.44%
2020/12/07	1	30.55	21	30.74	30.60	-20	9,050	-0.22%
2020/12/04	0	0.00	10	30.60	30.50	-10	9,006	-0.11%
2020/12/03	51	30.60	26	30.61	30.35	25	8,973	0.28%
2020/12/01	3	30.08	14.3	30.31	30.40	-11.3	8,891	-0.13%
2020/11/30	0.6	30.35	28	30.40	30.20	-27.4	8,914	-0.31%
2020/11/27	1	30.25	4	30.21	30.15	-3	8,957	-0.03%
2020/11/26	1	29.85	0	0.00	29.95	1	8,987	0.01%
2020/11/25	3	29.78	0	0.00	29.90	3	9,000	0.03%
2020/11/24	10	29.95	0	0.00	29.80	10	8,959	0.11%
2020/11/23	25	30.04	0	0.00	30.20	25	8,953	0.28%
2020/11/20	24	30.10	1	30.20	30.10	23	8,909	0.26%
2020/11/19	22	30.23	0	0.00	29.95	22	8,962	0.25%
2020/11/18	172	30.65	5	30.60	30.50	167	9,001	1.86%	大買/鉅額交易
2020/11/17	15	30.73	30	30.80	30.65	-15	9,020	-0.17%
2020/11/16	5	30.59	14	30.71	30.85	-9	9,131	-0.10%
2020/11/13	3	29.92	30	29.72	30.25	-27	8,925	-0.30%
2020/11/12	17	29.22	25	29.59	28.95	-8	8,660	-0.09%
2020/11/11	18	29.21	16	29.52	29.65	2	8,567	0.02%
2020/11/10	6	29.17	8	29.13	29.05	-2	8,443	-0.02%
2020/11/09	3	29.35	27	29.54	29.30	-24	8,492	-0.28%
2020/11/06	10	29.15	15	29.02	29.00	-5	8,475	-0.06%
2020/11/05	7	28.59	2	28.48	28.50	5	8,567	0.06%
2020/11/04	19	28.94	17	28.87	28.85	2	8,474	0.02%
2020/11/03	150	30.06	127	29.53	29.20	23	8,350	0.28%	大買/大賣/
2020/11/02	15	30.19	15.5	30.44	30.50	-0.5	7,719	-0.01%
2020/10/30	0	0.00	4	28.18	27.75	-4	6,659	-0.06%
2020/10/28	10	28.05	11	27.84	27.55	-1	6,670	-0.01%
2020/10/23	0	0.00	1	27.70	27.60	-1	6,535	-0.02%
2020/10/19	0	0.00	1	27.55	27.30	-1	6,562	-0.02%
2020/10/16	0	0.00	2	26.93	26.75	-2	6,554	-0.03%
2020/10/13	0	0.00	3	27.20	27.25	-3	6,666	-0.04%
2020/10/12	0	0.00	2	26.98	26.80	-2	6,646	-0.03%
2020/10/08	5	27.10	3	26.88	27.05	2	6,641	0.03%
2020/10/07	0	0.00	1	26.15	26.15	-1	6,555	-0.02%
2020/10/06	3	25.95	1	26.05	26.00	2	6,579	0.03%
2020/09/30	0	0.00	2	25.53	25.70	-2	6,682	-0.03%
2020/09/29	2	25.50	1	25.50	25.45	1	6,745	0.01%
2020/09/25	1	25.25	0	0.00	25.25	1	6,946	0.01%
2020/09/24	2	26.03	3	25.70	25.60	-1	6,962	-0.01%
2020/09/23	0	0.00	1	26.55	26.65	-1	6,916	-0.01%
2020/09/22	5	27.00	3	27.12	26.80	2	6,990	0.03%
2020/09/21	4	27.60	2	27.65	27.70	2	7,069	0.03%
2020/09/18	10	28.10	15	28.39	27.55	-5	7,041	-0.07%
2020/09/17	5	27.92	3	27.93	28.10	2	6,712	0.03%
2020/09/16	2	27.78	4	27.73	27.85	-2	6,659	-0.03%
2020/09/15	2	27.25	12	27.07	27.00	-10	6,526	-0.15%
2020/09/14	0	0.00	5	26.85	27.15	-5	6,636	-0.08%
2020/09/11	1	26.50	2	26.85	26.55	-1	6,766	-0.01%
2020/09/10	1	27.50	9	27.40	27.25	-8	6,718	-0.12%
2020/09/09	4	27.41	2	27.70	27.35	2	6,700	0.03%
2020/09/08	2	26.95	5	26.93	27.30	-3	6,638	-0.05%
2020/09/07	0	0.00	3	27.30	26.80	-3	6,593	-0.05%
2020/09/04	2	27.08	2	27.25	27.20	0	6,566	0.00%
2020/09/03	9	28.14	4	27.99	27.80	5	6,495	0.08%
2020/09/01	8	27.84	5	27.96	27.90	3	6,316	0.05%
2020/08/31	2	27.80	2	27.78	27.75	0	6,232	0.00%
2020/08/28	1	27.35	0	0.00	27.50	1	6,174	0.02%
2020/08/27	1	27.55	0	0.00	27.30	1	6,148	0.02%
2020/08/26	0	0.00	1	27.70	27.70	-1	6,041	-0.02%
2020/08/25	8	27.68	15	27.64	27.60	-7	5,980	-0.12%
2020/08/24	3	28.00	4	27.95	28.15	-1	5,854	-0.02%
2020/08/21	8	27.89	13	28.04	27.85	-5	5,652	-0.09%
2020/08/20	28	27.48	20	27.06	26.65	8	5,236	0.15%
2020/08/19	3	27.17	10	27.47	27.30	-7	4,917	-0.14%
2020/08/18	0	0.00	5	27.18	27.20	-5	4,736	-0.11%
2020/08/17	0	0.00	5	26.78	26.80	-5	4,657	-0.11%
2020/08/14	3	26.85	1	26.80	26.80	2	4,604	0.04%
2020/08/13	1	27.00	3	27.23	27.10	-2	4,536	-0.04%
2020/08/12	11	27.01	14	27.51	27.65	-3	4,356	-0.07%
2020/08/11	0	0.00	3	26.95	26.75	-3	4,191	-0.07%
2020/08/10	2	26.63	3	26.45	26.45	-1	3,949	-0.03%
2020/08/07	4	26.30	12	26.37	26.50	-8	3,920	-0.20%
2020/08/06	4	26.06	0	0.00	25.90	4	3,811	0.10%
2020/08/04	14	25.19	0	0.00	25.15	14	3,478	0.40%
2020/07/31	0	0.00	2	24.15	24.10	-2	3,435	-0.06%
2020/07/30	2	23.80	16	23.98	24.00	-14	3,441	-0.41%
2020/07/29	0	0.00	6	23.80	23.70	-6	3,488	-0.17%
2020/07/28	0	0.00	5	23.10	23.10	-5	3,514	-0.14%
2020/07/27	2	25.15	0	0.00	23.85	2	3,490	0.06%
2020/07/22	7	24.93	0	0.00	24.85	7	3,440	0.20%
2020/07/21	12	24.95	12	24.80	25.00	0	3,404	0.00%
2020/07/20	0	0.00	2	24.58	24.65	-2	3,384	-0.06%
2020/07/17	1	24.10	0	0.00	23.40	1	3,312	0.03%
2020/07/14	0	0.00	3	24.80	24.60	-3	3,280	-0.09%
2020/07/13	0	0.00	11	25.05	25.00	-11	3,281	-0.34%
2020/07/07	2	24.60	2	24.40	24.40	0	3,289	0.00%
2020/07/03	1	24.00	10	24.20	24.25	-9	3,102	-0.29%
2020/07/02	3	24.35	5	24.35	24.20	-2	3,054	-0.07%
2020/07/01	6	24.19	6	24.16	24.30	0	3,012	0.00%
2020/06/30	15	23.83	15	24.01	24.10	0	2,913	0.00%
2020/06/23	0	0.00	19	22.47	22.55	-19	2,790	-0.68%
2020/06/19	5	22.35	2	22.55	22.55	3	2,808	0.11%
2020/06/18	12	22.62	1	22.40	22.20	11	2,710	0.41%
2020/06/17	0	0.00	10	21.75	21.75	-10	2,571	-0.39%
2020/06/16	0	0.00	4	21.38	21.40	-4	2,590	-0.15%
2020/06/04	0	0.00	1	22.10	22.00	-1	2,865	-0.03%
2020/06/03	0	0.00	6	21.78	22.00	-6	2,871	-0.21%
2020/06/01	0	0.00	7	21.78	21.85	-7	2,847	-0.25%
2020/05/28	0	0.00	1	21.70	21.60	-1	2,841	-0.04%
2020/05/27	10	21.40	1	21.40	21.50	9	2,837	0.32%
2020/05/26	0	0.00	3	21.50	21.25	-3	2,854	-0.11%
2020/05/25	2	21.25	1	21.25	21.30	1	2,851	0.04%
2020/05/19	5	21.10	0	0.00	21.35	5	2,968	0.17%
2020/05/15	0	0.00	2	21.60	21.10	-2	2,984	-0.07%
2020/05/14	22	21.84	12	21.90	21.65	10	2,942	0.34%
2020/05/11	3	21.80	128	21.80	21.75	-125	2,836	-4.41%	大賣/鉅額交易
2020/05/08	130	22.00	8	21.79	21.80	122	2,809	4.34%	大買/鉅額交易
2020/05/07	2	21.00	17	21.11	21.15	-15	2,720	-0.55%
2020/05/04	10	21.05	10	21.15	21.05	0	2,673	0.00%
2020/04/30	15	20.85	10	20.80	20.80	5	2,632	0.19%
2020/04/28	0	0.00	5	20.55	20.65	-5	2,633	-0.19%
2020/04/27	0	0.00	1	20.45	20.40	-1	2,677	-0.04%
2020/04/24	0	0.00	1	20.25	20.30	-1	2,674	-0.04%
2020/04/23	0	0.00	10	20.10	20.10	-10	2,682	-0.37%
2020/04/21	3	19.90	2	19.65	19.65	1	2,710	0.04%
2020/04/20	3	19.98	3	20.22	20.20	0	2,737	0.00%
2020/04/16	3	19.85	0	0.00	20.00	3	2,780	0.11%
2020/04/15	4	20.20	10	20.30	20.05	-6	2,762	-0.22%
2020/04/14	19	20.75	17	20.55	20.50	2	2,747	0.07%
2020/04/13	0	0.00	3	19.90	20.45	-3	2,634	-0.11%
2020/04/10	3	19.70	1	19.75	19.75	2	2,617	0.08%
2020/04/09	0	0.00	1	19.90	19.55	-1	2,635	-0.04%
2020/04/08	0	0.00	3	19.67	19.85	-3	2,645	-0.11%
2020/04/07	0	0.00	4	19.70	19.45	-4	2,639	-0.15%
2020/04/06	0	0.00	1	19.35	19.50	-1	2,639	-0.04%
2020/04/01	0	0.00	1	18.95	19.30	-1	2,655	-0.04%
2020/03/31	11	19.14	4	19.24	18.95	7	2,712	0.26%
2020/03/30	6	18.35	2	17.50	19.00	4	2,699	0.15%
2020/03/26	1	18.30	1	18.25	18.25	0	2,705	0.00%
2020/03/25	10	18.25	10	18.25	18.25	0	2,704	0.00%
2020/03/24	4	17.23	0	0.00	17.45	4	2,694	0.15%
2020/03/20	8	15.63	0	0.00	16.25	8	2,913	0.27%
2020/03/19	4	15.33	8	14.94	14.80	-4	2,906	-0.14%
2020/03/18	1	17.20	2	16.95	16.35	-1	2,846	-0.04%
2020/03/17	2	17.40	1	17.85	16.90	1	2,865	0.03%
2020/03/16	0	0.00	1	19.80	18.75	-1	2,816	-0.04%
2020/03/13	3	19.62	8	19.58	19.95	-5	2,805	-0.18%
2020/03/12	4	22.30	4	21.60	21.70	0	2,722	0.00%
2020/03/11	0	0.00	1	22.50	22.90	-1	2,621	-0.04%
2020/03/10	5	22.04	1	22.40	22.85	4	2,596	0.15%
2020/03/09	1	22.85	0	0.00	22.60	1	2,576	0.04%
2020/03/02	1	22.45	10	22.65	23.20	-9	2,598	-0.35%
2020/02/27	6	23.13	0	0.00	22.80	6	2,593	0.23%
2020/02/26	1	23.60	0	0.00	23.60	1	2,581	0.04%
2020/02/25	0	0.00	4	23.25	23.60	-4	2,599	-0.15%
2020/02/24	0	0.00	2	23.70	23.50	-2	2,608	-0.08%
2020/02/19	0	0.00	1	23.20	23.80	-1	2,596	-0.04%
2020/02/14	0	0.00	10	23.06	23.05	-10	2,578	-0.39%
2020/02/13	1	23.15	4	23.18	23.15	-3	2,572	-0.12%
2020/02/05	2	22.65	1	22.70	22.50	1	2,601	0.04%
2020/02/04	4	22.75	0	0.00	22.75	4	2,614	0.15%
2020/02/03	6	22.04	10	22.40	22.40	-4	2,640	-0.15%
2020/01/30	2	23.90	0	0.00	23.55	2	2,653	0.08%
2020/01/20	0	0.00	5	25.65	25.65	-5	2,655	-0.19%
2020/01/17	0	0.00	2	25.68	25.65	-2	2,651	-0.08%
2020/01/16	25	25.63	0	0.00	25.80	25	2,635	0.95%
2020/01/13	6	24.93	3	25.10	25.20	3	2,573	0.12%
2020/01/10	1	24.20	0	0.00	24.65	1	2,532	0.04%
2020/01/09	0	0.00	1	24.35	24.25	-1	2,510	-0.04%
2020/01/03	6	25.52	1	25.50	25.25	5	2,679	0.19%
2020/01/02	0	0.00	1	26.00	25.65	-1	2,668	-0.04%
2019/12/31	1	25.80	0	0.00	25.80	1	2,651	0.04%
2019/12/27	0	0.00	2	26.10	26.00	-2	2,645	-0.08%
2019/12/26	2	26.05	1	26.10	26.10	1	2,653	0.04%
2019/12/23	5	25.70	1	26.00	25.50	4	2,682	0.15%
2019/12/19	0	0.00	2	25.60	25.75	-2	2,690	-0.07%
2019/12/18	0	0.00	6	25.90	25.90	-6	2,716	-0.22%
2019/12/17	2	26.15	6	26.08	26.00	-4	2,712	-0.15%
2019/12/12	6	24.50	2	24.70	24.50	4	2,552	0.16%
2019/12/11	0	0.00	1	24.90	24.85	-1	2,554	-0.04%
2019/12/09	0	0.00	1	25.15	25.10	-1	2,594	-0.04%
2019/12/06	2	25.15	5	25.21	25.10	-3	2,632	-0.11%
2019/12/04	0	0.00	1	25.25	25.35	-1	2,718	-0.04%
2019/12/02	2	25.03	0	0.00	25.30	2	2,755	0.07%
2019/11/29	1	25.10	0	0.00	25.10	1	2,781	0.04%
2019/11/28	6	25.35	0	0.00	25.35	6	2,818	0.21%
2019/11/27	0	0.00	3	25.43	25.50	-3	2,859	-0.10%
2019/11/26	0	0.00	1	25.40	25.30	-1	2,890	-0.03%
2019/11/25	0	0.00	3	25.22	25.35	-3	2,975	-0.10%
2019/11/22	0	0.00	1	25.10	25.10	-1	3,021	-0.03%
2019/11/21	0	0.00	1	25.15	25.25	-1	3,095	-0.03%
2019/11/20	0	0.00	1	25.00	25.15	-1	3,114	-0.03%
2019/11/19	1	25.10	2	24.90	24.95	-1	3,187	-0.03%
2019/11/18	1	24.85	1	24.85	25.10	0	3,234	0.00%
2019/11/15	0	0.00	2	24.30	24.30	-2	3,262	-0.06%
2019/11/14	0	0.00	7	24.24	24.20	-7	3,353	-0.21%
2019/11/12	1	23.85	0	0.00	24.00	1	3,529	0.03%
2019/11/11	2	23.93	0	0.00	23.75	2	3,777	0.05%
2019/11/08	0	0.00	2	24.45	24.40	-2	3,857	-0.05%
2019/11/06	2	24.50	35	24.51	24.40	-33	4,191	-0.79%
2019/11/05	5	24.55	0	0.00	24.65	5	4,378	0.11%
2019/11/04	5	24.20	11	24.69	24.85	-6	4,522	-0.13%
2019/11/01	7	23.66	1	23.75	23.85	6	4,556	0.13%
2019/10/31	15	24.11	10	24.05	23.80	5	4,603	0.11%
2019/10/30	0	0.00	30	24.20	24.25	-30	4,649	-0.65%
2019/10/29	8	24.52	0	0.00	24.15	8	4,688	0.17%
2019/10/28	2	24.65	0	0.00	24.70	2	4,713	0.04%
2019/10/23	3	25.07	0	0.00	25.10	3	5,075	0.06%
2019/10/22	1	25.25	0	0.00	25.35	1	5,113	0.02%
2019/10/21	0	0.00	5	25.25	25.50	-5	5,190	-0.10%
2019/10/18	1	25.30	0	0.00	25.30	1	5,302	0.02%
2019/10/16	1	25.00	7	25.19	25.15	-6	5,375	-0.11%
2019/10/15	3	24.80	0	0.00	24.70	3	5,431	0.06%
2019/10/14	10	24.77	5	25.47	24.95	5	5,453	0.09%
2019/10/08	1	26.15	1	26.30	25.80	0	5,413	0.00%
2019/10/04	10	26.60	0	0.00	26.15	10	5,900	0.17%
2019/10/03	1	26.45	0	0.00	26.40	1	5,908	0.02%
2019/10/02	2	25.63	1	25.75	26.60	1	5,923	0.02%
2019/10/01	2	26.30	0	0.00	25.90	2	5,902	0.03%
2019/09/26	10	27.15	2	26.85	26.75	8	5,850	0.14%
2019/09/25	3	26.50	0	0.00	26.40	3	5,800	0.05%
2019/09/24	1	26.95	1	26.90	26.90	0	5,796	0.00%
2019/09/23	1	26.65	0	0.00	26.80	1	5,827	0.02%
2019/09/20	9	26.32	0	0.00	26.55	9	5,942	0.15%
2019/09/19	0	0.00	2	26.55	26.60	-2	5,924	-0.03%
2019/09/18	3	26.65	0	0.00	26.65	3	5,998	0.05%
2019/09/16	1	26.65	0	0.00	26.55	1	6,108	0.02%
2019/09/12	6	27.10	0	0.00	27.05	6	6,061	0.10%
2019/09/11	4	26.91	2	27.05	27.20	2	6,057	0.03%
2019/09/10	3	27.20	0	0.00	27.25	3	6,013	0.05%
2019/09/09	1	27.65	0	0.00	27.70	1	5,964	0.02%
2019/09/06	2	28.08	0	0.00	28.15	2	5,927	0.03%
2019/09/05	0	0.00	1	28.55	28.55	-1	5,869	-0.02%
2019/09/04	1	28.50	0	0.00	28.55	1	5,848	0.02%
2019/09/03	1	28.80	2	28.85	28.55	-1	5,846	-0.02%
2019/08/30	6	28.15	1	28.40	28.00	5	5,760	0.09%
2019/08/29	2	27.40	0	0.00	27.90	2	5,720	0.03%
2019/08/28	3	27.72	0	0.00	27.60	3	5,675	0.05%
2019/08/27	0	0.00	5	27.30	27.65	-5	5,580	-0.09%
2019/08/26	6	26.98	11	27.18	26.85	-5	5,536	-0.09%
2019/08/23	3	28.15	0	0.00	28.10	3	5,457	0.05%
2019/08/22	1	28.45	1	28.85	28.45	0	5,445	0.00%
2019/08/21	7	28.19	9	28.45	28.25	-2	5,355	-0.04%
2019/08/20	9	28.35	19	28.71	28.30	-10	5,293	-0.19%
2019/08/19	2	28.63	0	0.00	28.85	2	5,210	0.04%
2019/08/16	1	28.55	0	0.00	28.65	1	5,170	0.02%
2019/08/15	2	28.80	0	0.00	28.75	2	5,126	0.04%
2019/08/14	6	28.91	104	28.40	28.95	-98	5,035	-1.95%	大賣/
2019/08/13	1	27.90	103	28.14	27.75	-102	4,835	-2.11%	大賣/鉅額交易
2019/08/12	44	29.08	7	29.21	28.75	37	4,774	0.77%
2019/08/08	47	28.62	91	28.50	28.45	-44	4,616	-0.95%
2019/08/07	43	28.40	40	28.27	28.05	3	4,537	0.07%
2019/08/06	1	27.10	0	0.00	28.30	1	4,373	0.02%
2019/08/05	1	27.40	5	27.45	27.40	-4	4,279	-0.09%
2019/08/02	5	27.15	12	27.40	27.15	-7	4,223	-0.17%
2019/08/01	0	0.00	9	27.67	27.70	-9	4,257	-0.21%
2019/07/31	0	0.00	15.1	26.85	27.05	-15.1	4,261	-0.35%
2019/07/30	2	26.40	0	0.00	26.45	2	4,274	0.05%
2019/07/29	3	27.23	0	0.00	27.20	3	4,277	0.07%
2019/07/26	1	27.45	35	27.30	27.40	-34	4,281	-0.79%
2019/07/25	27	27.89	15	28.07	27.60	12	4,335	0.28%
2019/07/24	55	27.02	0	0.00	27.20	55	4,229	1.30%
2019/07/23	8	26.97	8	27.19	26.85	0	4,220	0.00%
2019/07/22	40	26.94	13	26.91	26.85	27	4,182	0.65%
2019/07/19	1	26.25	0	0.00	26.25	1	4,201	0.02%
2019/07/17	0	0.00	9	26.54	26.80	-9	4,239	-0.21%
2019/07/12	1	26.20	26	26.14	26.00	-25	4,254	-0.59%
2019/07/11	2	25.45	3	25.62	25.70	-1	4,226	-0.02%
2019/07/10	269	26.69	10	26.20	25.60	259	4,243	6.10%	大買/鉅額交易
2019/07/09	0	0.00	2	25.90	25.90	-2	3,908	-0.05%
2019/07/08	6	25.40	0	0.00	25.75	6	3,902	0.15%
2019/07/04	0	0.00	10	25.50	25.25	-10	3,977	-0.25%
2019/07/03	7	25.44	7	25.20	25.20	0	4,008	0.00%
2019/07/02	0	0.00	2	25.50	25.70	-2	4,028	-0.05%
2019/07/01	20	25.52	40	25.63	25.45	-20	4,028	-0.50%
2019/06/28	10	25.05	0	0.00	25.05	10	4,038	0.25%
2019/06/27	40	25.77	14	26.11	25.25	26	4,034	0.64%
2019/06/26	0	0.00	3	25.73	25.70	-3	3,911	-0.08%
2019/06/25	6	25.51	25	25.61	25.35	-19	3,926	-0.48%
2019/06/24	0	0.00	1	25.20	25.30	-1	3,877	-0.03%
2019/06/21	0	0.00	2	24.35	24.50	-2	3,881	-0.05%
2019/06/20	0	0.00	3	24.25	24.20	-3	3,937	-0.08%
2019/06/19	0	0.00	68	23.98	24.10	-68	4,187	-1.62%
2019/06/14	0	0.00	7	23.80	23.80	-7	4,476	-0.16%
2019/06/13	15	23.83	0	0.00	23.70	15	4,689	0.32%
2019/06/11	0	0.00	5	24.00	24.00	-5	4,791	-0.10%
2019/06/05	2	23.20	2	23.10	23.10	0	4,819	0.00%
2019/06/04	4	23.00	0	0.00	22.80	4	4,843	0.08%
2019/05/30	2	22.80	22	22.66	23.20	-20	5,063	-0.39%
2019/05/29	0	0.00	20	22.78	22.60	-20	5,109	-0.39%
2019/05/27	0	0.00	3	23.28	23.15	-3	5,149	-0.06%
2019/05/24	10	23.40	0	0.00	23.25	10	5,207	0.19%
2019/05/23	7	23.66	0	0.00	23.30	7	5,218	0.13%
2019/05/21	20	24.45	0	0.00	24.45	20	5,226	0.38%
2019/05/17	3	24.65	10	24.50	24.25	-7	5,221	-0.13%
2019/05/16	40	24.69	8	24.60	24.30	32	5,180	0.62%
2019/05/15	60	25.31	0	0.00	25.05	60	5,164	1.16%
2019/05/13	0	0.00	1	24.70	24.55	-1	5,084	-0.02%
2019/05/10	33	23.84	21	23.95	24.10	12	5,034	0.24%
2019/05/09	1	24.10	83	24.98	24.20	-82	4,995	-1.64%
2019/05/08	16	24.82	15	24.92	25.35	1	4,909	0.02%
2019/05/07	3	25.92	4	26.19	25.70	-1	4,836	-0.02%
2019/05/06	6	25.47	152	25.76	25.10	-146	4,785	-3.05%	大賣/鉅額交易
2019/05/03	5	26.13	2.1	26.23	26.40	2.9	4,701	0.06%
2019/05/02	2	26.20	4	26.10	26.25	-2	4,671	-0.04%
2019/04/30	6	25.97	7	25.86	26.00	-1	4,622	-0.02%
2019/04/29	12	25.09	16	25.21	25.00	-4	4,407	-0.09%
2019/04/26	13	24.99	1	24.90	25.35	12	4,409	0.27%
2019/04/25	12	25.20	10	25.54	25.15	2	4,519	0.04%
2019/04/24	18	25.20	22	25.36	25.45	-4	4,551	-0.09%
2019/04/23	4	24.75	0	0.00	25.20	4	4,545	0.09%
2019/04/22	3	25.25	32	24.95	25.10	-29	4,548	-0.64%
2019/04/19	0	0.00	5	24.20	24.20	-5	4,467	-0.11%
2019/04/18	0	0.00	5	24.40	23.90	-5	4,501	-0.11%
2019/04/17	0	0.00	13	24.70	24.55	-13	4,630	-0.28%
2019/04/16	69	24.90	1	24.65	24.50	68	4,820	1.41%
2019/04/15	2	24.00	30	24.18	24.65	-28	4,989	-0.56%
2019/04/12	0	0.00	1	23.60	23.60	-1	4,914	-0.02%
2019/04/11	0	0.00	1	23.70	23.70	-1	4,911	-0.02%
2019/04/10	3	24.25	10	24.15	24.10	-7	4,887	-0.14%
2019/04/09	4	23.75	71	23.65	23.85	-67	4,821	-1.39%
2019/04/08	31	23.80	10	23.80	23.75	21	4,839	0.43%
2019/04/03	3	23.47	10	23.60	23.50	-7	4,805	-0.15%
2019/04/01	3	23.45	20	23.40	23.45	-17	4,776	-0.36%
2019/03/29	0	0.00	50	23.10	23.00	-50	4,726	-1.06%
2019/03/28	5	23.00	0	0.00	22.90	5	4,701	0.11%
2019/03/27	12	23.55	5	23.55	23.50	7	4,650	0.15%
2019/03/26	60	23.52	85.5	23.54	23.40	-25.5	4,622	-0.55%
2019/03/25	109	23.89	24	23.79	23.75	85	4,553	1.87%	大買/
2019/03/22	33	25.60	2	25.30	24.85	31	4,557	0.68%
2019/03/21	31	26.49	20	26.38	26.10	11	4,316	0.25%
2019/03/19	61	26.14	0	0.00	26.10	61	4,218	1.45%
2019/03/18	1	26.35	16	25.95	26.50	-15	4,208	-0.36%
2019/03/15	6	25.23	0	0.00	25.15	6	4,001	0.15%
2019/03/14	32	25.57	0.1	25.35	25.35	31.9	3,996	0.80%
2019/03/13	50	25.05	20	25.05	25.35	30	3,949	0.76%
2019/03/12	50	25.35	0	0.00	25.05	50	3,954	1.26%
2019/03/11	0	0.00	25	24.82	24.80	-25	3,997	-0.63%
2019/03/08	0	0.00	4	24.61	24.75	-4	4,017	-0.10%
2019/03/07	130	25.54	80	25.34	25.10	50	4,007	1.25%	大買/
2019/03/06	100	25.32	1	25.05	25.70	99	3,941	2.51%
2019/03/05	2	25.08	3	25.20	24.85	-1	3,870	-0.03%
2019/03/04	2	24.95	0	0.00	25.00	2	3,847	0.05%
2019/02/26	2	24.53	0	0.00	24.50	2	3,815	0.05%
2019/02/22	0	0.00	3	24.80	24.90	-3	3,808	-0.08%
2019/02/15	2	24.75	1	24.65	24.80	1	3,812	0.03%
2019/02/14	1	24.90	0	0.00	24.80	1	3,805	0.03%
2019/02/13	0	0.00	4	24.99	24.95	-4	3,803	-0.11%
2019/02/12	2	25.05	1	25.05	24.90	1	3,803	0.03%
2019/02/11	4	24.73	0	0.00	24.90	4	3,795	0.11%
2019/01/30	3	24.43	1	24.70	24.60	2	3,776	0.05%
2019/01/29	2	24.48	1	24.65	24.45	1	3,774	0.03%
2019/01/25	1	24.85	1	25.00	24.65	0	3,756	0.00%
2019/01/24	0	0.00	2	24.70	24.65	-2	3,746	-0.05%
2019/01/23	2	24.63	2	25.00	24.80	0	3,737	0.00%
2019/01/22	2	24.85	2	25.00	25.05	0	3,719	0.00%
2019/01/21	0	0.00	30	25.31	25.35	-30	3,653	-0.82%
2019/01/18	1	25.20	32	25.28	25.30	-31	3,642	-0.85%
2019/01/17	17	25.24	63	25.38	25.30	-46	3,618	-1.27%
2019/01/16	2	26.00	0	0.00	26.10	2	3,458	0.06%
2019/01/15	0	0.00	41	25.09	25.05	-41	3,279	-1.25%
2019/01/14	0	0.00	50	25.03	24.85	-50	3,222	-1.55%
2019/01/11	0	0.00	112	25.17	25.10	-112	3,158	-3.55%	大賣/鉅額交易
2019/01/10	0	0.00	2	25.63	25.75	-2	3,087	-0.06%
2019/01/09	20	25.92	16	25.79	25.50	4	3,015	0.13%
2019/01/08	25	25.09	28	25.03	25.45	-3	2,864	-0.10%
2019/01/07	0	0.00	5	24.10	24.50	-5	2,643	-0.19%
2019/01/04	0	0.00	2	22.10	22.70	-2	2,411	-0.08%
2019/01/03	0	0.00	5	22.85	22.75	-5	2,429	-0.21%
2019/01/02	2	23.15	0	0.00	23.00	2	2,447	0.08%
2018/12/27	8	22.91	2	23.05	22.90	6	2,451	0.24%
2018/12/26	42	22.87	0	0.00	22.25	42	2,410	1.74%
2018/12/25	35	22.65	20	22.60	22.65	15	2,408	0.62%
2018/12/24	20	22.88	0	0.00	23.05	20	2,406	0.83%
2018/12/22	0	0.00	2	22.40	22.55	-2	2,398	-0.08%
2018/12/21	2	22.10	22	21.85	22.50	-20	2,488	-0.80%
2018/12/19	50	23.01	2	22.75	22.70	48	2,485	1.93%
2018/12/18	140	22.83	5	22.80	22.75	135	2,476	5.45%	大買/鉅額交易
2018/12/17	40	23.93	3	24.05	23.00	37	2,441	1.52%
2018/12/14	50	23.03	0	0.00	23.15	50	2,315	2.16%
2018/12/13	1	23.10	1	23.10	23.05	0	2,299	0.00%
2018/12/12	2.1	22.93	0	0.00	23.00	2.1	2,257	0.09%
2018/12/11	0	0.00	3	22.88	22.80	-3	2,201	-0.14%
2018/12/10	6	21.81	1	21.95	21.55	5	2,095	0.24%
2018/12/06	9	21.54	0	0.00	21.30	9	2,067	0.44%
2018/12/05	2	22.10	2	21.80	22.25	0	2,033	0.00%
2018/12/04	0	0.00	1	22.50	22.45	-1	2,034	-0.05%
2018/12/03	2	21.95	6	22.01	22.10	-4	1,968	-0.20%
2018/11/30	2	21.48	2	21.83	21.60	0	1,946	0.00%
2018/11/29	7	21.74	15	21.58	21.45	-8	1,929	-0.41%
2018/11/28	10	21.15	10	21.40	21.45	0	1,902	0.00%
2018/11/27	3	20.93	0	0.00	20.95	3	1,876	0.16%
2018/11/23	1	20.30	2	20.20	20.10	-1	1,839	-0.05%
2018/11/22	4	21.09	1	21.10	20.80	3	1,808	0.17%
2018/11/21	2	20.65	2	20.88	21.00	0	1,804	0.00%
2018/11/20	2	20.25	0	0.00	20.75	2	1,819	0.11%
2018/11/16	0	0.00	5	19.85	20.05	-5	1,765	-0.28%
2018/11/15	2	20.05	2	19.93	19.90	0	1,753	0.00%
2018/11/14	0	0.00	3	19.55	19.85	-3	1,708	-0.18%
2018/11/13	2	18.78	2	19.05	19.35	0	1,723	0.00%
2018/11/12	0	0.00	1	19.65	19.20	-1	1,750	-0.06%
2018/11/09	0	0.00	1	19.70	19.80	-1	1,791	-0.06%
2018/11/08	0	0.00	2	19.58	19.50	-2	1,833	-0.11%
2018/11/07	0	0.00	10	19.16	19.45	-10	1,896	-0.53%
2018/11/02	2	18.93	0	0.00	18.95	2	2,120	0.09%
2018/10/29	3	17.25	0	0.00	17.20	3	2,410	0.12%
2018/10/26	0	0.00	1	17.50	17.35	-1	2,456	-0.04%
2018/10/25	3	17.20	17	17.30	17.15	-14	2,460	-0.57%
2018/10/23	0	0.00	1	18.90	18.45	-1	2,473	-0.04%
2018/10/22	1	19.15	0	0.00	19.05	1	2,509	0.04%
2018/10/16	1	18.60	2	18.38	18.60	-1	2,626	-0.04%
2018/10/12	0	0.00	1	17.80	18.10	-1	2,776	-0.04%
2018/10/11	2	18.03	3	18.03	18.00	-1	3,116	-0.03%
2018/10/09	1	19.95	4	19.95	20.00	-3	3,134	-0.10%
2018/10/08	0	0.00	1	20.65	20.60	-1	3,300	-0.03%
2018/10/05	4	20.90	20	20.63	20.65	-16	3,690	-0.43%
2018/10/04	3	21.85	10	21.70	21.50	-7	3,714	-0.19%
2018/10/03	0	0.00	7	22.19	22.10	-7	3,767	-0.19%
2018/09/28	15	23.47	2	23.30	23.30	13	3,882	0.33%
2018/09/26	0	0.00	4	22.58	22.50	-4	4,218	-0.09%
2018/09/21	0	0.00	2	21.85	21.90	-2	4,288	-0.05%
2018/09/19	0	0.00	2	22.30	22.25	-2	4,400	-0.05%
2018/09/18	0	0.00	2	22.05	22.05	-2	4,408	-0.05%
2018/09/13	0	0.00	2	21.45	21.55	-2	4,511	-0.04%
2018/09/12	2	21.13	4	21.20	21.15	-2	4,668	-0.04%
2018/09/11	0	0.00	1	21.20	21.40	-1	4,709	-0.02%
2018/09/10	4	21.13	9	21.16	20.90	-5	4,725	-0.11%
2018/09/07	3	21.60	0	0.00	21.60	3	4,720	0.06%
2018/08/31	0	0.00	1	22.80	22.85	-1	5,015	-0.02%
2018/08/28	24	22.93	24	23.00	22.95	0	5,366	0.00%
2018/08/27	4	23.05	1	22.90	23.00	3	5,638	0.05%
2018/08/24	1	21.70	0	0.00	21.80	1	5,787	0.02%
2018/08/22	1	21.85	0	0.00	21.85	1	5,857	0.02%
2018/08/21	0	0.00	7	21.84	22.10	-7	5,885	-0.12%
2018/08/20	2	21.53	0	22.00	21.60	2	5,914	0.03%
2018/08/17	6	22.26	1	22.45	22.15	5	5,887	0.08%
2018/08/16	3	21.72	0	0.00	22.00	3	5,863	0.05%
2018/08/15	8	22.83	0	0.00	22.20	8	5,832	0.14%
2018/08/14	6	23.18	2	23.43	23.05	4	5,802	0.07%
2018/08/13	11	23.99	10	24.23	23.60	1	5,750	0.02%
2018/08/10	6	26.17	3	26.32	26.15	3	5,663	0.05%
2018/08/09	5	26.14	0	0.00	26.05	5	5,778	0.09%
2018/08/08	1	26.75	0	0.00	26.55	1	5,753	0.02%
2018/08/06	3	27.10	0	0.00	27.15	3	5,724	0.05%
2018/08/03	46	27.53	34	27.59	27.35	12	5,726	0.21%
2018/07/30	0	0.00	1	27.00	26.90	-1	5,434	-0.02%
2018/07/26	1	26.65	0	0.00	26.55	1	5,382	0.02%
2018/07/25	3	26.57	4	26.73	26.60	-1	5,360	-0.02%
2018/07/23	21	26.65	26	26.64	26.55	-5	5,329	-0.09%
2018/07/20	1	27.20	0	0.00	27.05	1	5,289	0.02%
2018/07/19	2	27.50	0	0.00	27.45	2	5,251	0.04%
2018/07/18	17	28.08	17	28.47	27.90	0	5,190	0.00%
2018/07/17	0	0.00	14	27.69	27.50	-14	4,869	-0.29%
2018/07/16	9	28.05	41	27.84	28.00	-32	4,833	-0.66%
2018/07/13	76	28.53	117	28.53	28.45	-41	4,685	-0.88%	大賣/
2018/07/12	0	0.00	1	27.70	27.80	-1	4,325	-0.02%
2018/07/10	1	27.30	21	27.36	27.90	-20	4,296	-0.47%
2018/07/06	1	26.70	2	26.80	27.05	-1	4,281	-0.02%
2018/07/05	0	0.00	24	27.41	27.00	-24	4,321	-0.56%
2018/07/04	36	28.31	17	27.78	27.90	19	4,324	0.44%
2018/07/02	0	0.00	2	27.20	26.85	-2	4,016	-0.05%
2018/06/29	9	27.27	2	27.60	27.25	7	3,991	0.18%
2018/06/26	0	0.00	4	25.95	26.20	-4	3,973	-0.10%
2018/06/25	7	26.86	0	0.00	26.70	7	3,974	0.18%
2018/06/22	2	27.15	4	27.50	27.15	-2	4,015	-0.05%
2018/06/21	14	28.09	0	0.00	27.95	14	3,998	0.35%
2018/06/20	0	0.00	5	27.00	27.45	-5	3,963	-0.13%
2018/06/19	3	27.25	0	0.00	27.20	3	4,013	0.07%
2018/06/14	1	27.35	0	0.00	27.30	1	4,165	0.02%
2018/06/12	3	28.05	0	0.00	27.85	3	4,166	0.07%
2018/06/08	35	27.86	0	0.00	27.70	35	4,127	0.85%
2018/06/07	2	27.60	1	27.55	27.65	1	4,144	0.02%
2018/06/06	0	0.00	1	27.20	27.35	-1	4,114	-0.02%
2018/06/05	5	27.60	4	27.58	27.00	1	4,531	0.02%
2018/06/04	25	28.25	4	28.14	28.05	21	4,582	0.46%
2018/06/01	27	27.34	2	27.33	27.35	25	4,392	0.57%
2018/05/31	0	0.00	4	26.50	26.50	-4	4,412	-0.09%
2018/05/30	1	26.00	0	0.00	25.90	1	4,538	0.02%
2018/05/29	0	0.00	3	26.50	26.25	-3	4,596	-0.07%
2018/05/24	14	25.36	16	25.60	25.35	-2	4,822	-0.04%
2018/05/18	2	25.85	0	0.00	25.40	2	5,176	0.04%
2018/05/17	0	0.00	13	25.47	26.10	-13	5,161	-0.25%
2018/05/15	12	24.27	2	24.20	24.25	10	5,119	0.20%
2018/05/14	0	0.00	10	23.95	24.00	-10	5,303	-0.19%
2018/05/10	1	23.95	0	0.00	23.95	1	5,360	0.02%
2018/05/04	12	24.40	1	24.15	24.10	11	5,637	0.20%
2018/04/26	0	0.00	11	23.55	23.55	-11	6,682	-0.16%
2018/04/25	2	23.58	0	0.00	23.75	2	7,172	0.03%
2018/04/24	1	23.95	0	0.00	23.90	1	7,255	0.01%
2018/04/23	7	24.97	24	24.80	24.80	-17	7,302	-0.23%
2018/04/20	2	25.25	0	0.00	25.20	2	7,393	0.03%
2018/04/19	2	25.70	5	25.85	25.50	-3	7,480	-0.04%
2018/04/18	1	25.50	2	25.45	25.50	-1	7,755	-0.01%
2018/04/17	3	25.83	10	26.35	25.80	-7	7,945	-0.09%
2018/04/16	2	26.95	10	26.78	26.60	-8	8,233	-0.10%
2018/04/12	0	0.00	1	26.25	26.25	-1	9,242	-0.01%
2018/04/11	2	26.73	10	27.00	26.70	-8	10,411	-0.08%
2018/04/10	20	26.49	2	26.60	26.55	18	11,292	0.16%
2018/04/09	2	25.45	0	0.00	25.25	2	11,603	0.02%
2018/04/03	4	26.03	4	26.00	25.85	0	11,754	0.00%
2018/03/30	0	0.00	1	27.25	27.05	-1	11,829	-0.01%
2018/03/29	1	27.10	0	0.00	27.00	1	11,807	0.01%
2018/03/28	1	27.15	1	27.00	27.00	0	11,817	0.00%
2018/03/27	5	27.35	1	27.65	27.50	4	11,825	0.03%
2018/03/26	0	0.00	1	26.80	26.80	-1	11,834	-0.01%
2018/03/23	11	26.67	17	26.51	26.75	-6	11,831	-0.05%
2018/03/22	6	27.77	0	0.00	27.35	6	11,738	0.05%
2018/03/21	1	27.65	9	27.29	27.85	-8	11,692	-0.07%
2018/03/20	0	0.00	52	27.31	27.15	-52	11,863	-0.44%
2018/03/19	3	28.00	10	27.90	27.90	-7	11,893	-0.06%
2018/03/16	2	28.20	0	0.00	28.20	2	11,875	0.02%
2018/03/15	0	0.00	5	28.05	28.05	-5	11,917	-0.04%
2018/03/14	25	27.99	5	27.96	27.95	20	11,906	0.17%
2018/03/13	27	28.34	0	0.00	28.45	27	11,883	0.23%
2018/03/12	5	28.50	4	28.51	28.35	1	11,841	0.01%
2018/03/09	62	29.83	44	30.02	29.20	18	11,816	0.15%
2018/03/08	5	28.83	1	28.85	28.75	4	11,452	0.03%
2018/03/07	10	28.50	24	28.33	28.50	-14	11,450	-0.12%
2018/03/06	22	28.66	4	28.86	28.75	18	11,513	0.16%
2018/03/05	56	28.53	4	28.75	28.45	52	11,389	0.46%
2018/03/02	37	28.18	10	28.21	28.15	27	11,353	0.24%
2018/02/27	4	27.80	1	27.95	27.80	3	11,967	0.03%
2018/02/26	6	27.11	21	27.42	27.00	-15	12,038	-0.12%
2018/02/23	10	27.45	7	27.36	27.45	3	12,002	0.02%
2018/02/22	5	27.24	12	27.18	27.25	-7	11,994	-0.06%
2018/02/21	35	26.86	1	27.50	27.50	34	11,995	0.28%
2018/02/12	6	25.41	0	0.00	25.45	6	11,913	0.05%
2018/02/09	2	24.00	6	23.98	25.00	-4	11,890	-0.03%
2018/02/07	0	0.00	5	25.30	25.25	-5	11,965	-0.04%
2018/02/06	4	26.15	0	0.00	25.10	4	12,043	0.03%
2018/02/05	5	27.24	0	0.00	27.40	5	12,214	0.04%
2018/02/02	1	27.85	5	27.93	27.95	-4	12,207	-0.03%
2018/02/01	9	28.27	4	28.25	27.95	5	12,226	0.04%
2018/01/30	26	28.74	1	28.15	28.05	25	12,234	0.20%
2018/01/29	9	28.21	0	0.00	28.40	9	12,159	0.07%
2018/01/26	2	27.60	1	27.80	27.70	1	12,089	0.01%
2018/01/25	4	28.78	6	28.19	28.10	-2	11,968	-0.02%
2018/01/24	4	28.84	33	28.80	29.30	-29	11,793	-0.25%
2018/01/23	39	29.26	41	29.35	29.05	-2	11,701	-0.02%
2018/01/22	26	30.97	9	30.95	30.30	17	11,422	0.15%
2018/01/19	54	30.43	70.2	30.44	30.70	-16.2	11,212	-0.14%
2018/01/18	21	29.91	1	29.55	29.35	20	10,752	0.19%
2018/01/16	7	29.77	16	29.60	29.50	-9	10,612	-0.08%
2018/01/15	4	29.54	3	29.50	29.35	1	10,510	0.01%
2018/01/12	8	30.56	26	30.50	30.05	-18	10,468	-0.17%
2018/01/11	10	29.75	2	29.70	29.55	8	10,156	0.08%
2018/01/10	50	29.42	37	29.24	29.10	13	9,979	0.13%
2018/01/09	40	30.17	48	30.15	30.20	-8	9,679	-0.08%
2018/01/08	54	31.16	87.1	31.27	30.60	-33.1	9,315	-0.35%
2018/01/05	57	30.70	133	30.91	31.20	-76	8,612	-0.88%	大賣/
2018/01/04	123	28.07	55	28.55	28.95	68	7,454	0.91%	大買/
2018/01/03	36	26.46	12	26.63	26.35	24	6,544	0.37%
2018/01/02	12	25.83	27	25.94	25.95	-15	6,204	-0.24%