正文 (4906)-凱基-埔墘券商分點個股進出

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
37.70
漲跌
▲0.70
漲幅
+1.89%
成交量
8,098張
產業
上市通信網路類股
597人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－凱基-埔墘券商分點個股進出

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-埔墘券商分點個股進出
凱基-埔墘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
2024/05/31	1	37.55	1	37.10	37.00	0	6,649	0.00%
2024/05/30	22	38.41	5	38.36	38.00	17	7,831	0.22%
2024/05/29	0	0.00	1	38.45	38.00	-1	8,025	-0.01%
2024/05/28	1	36.85	1	38.45	37.95	0	7,758	0.00%
2024/05/27	1	37.35	1	37.30	37.35	0	7,378	0.00%
2024/05/24	0	0.00	2	35.70	35.35	-2	6,845	-0.03%
2024/05/23	7	35.20	0	0.00	35.00	7	6,842	0.10%
2024/05/22	51	36.15	55	36.32	35.40	-4	6,864	-0.06%
2024/05/21	3	35.00	0	0.00	35.20	3	6,687	0.04%
2024/05/20	51	35.20	41	35.35	35.50	10	6,642	0.15%
2024/05/17	0	0.00	20	34.33	34.10	-20	6,333	-0.32%
2024/05/15	2	34.10	3	34.10	33.95	-1	6,340	-0.02%
2024/05/10	2	33.05	0	0.00	33.40	2	6,626	0.03%
2024/05/07	8	33.08	3	33.00	33.15	5	6,815	0.07%
2024/04/26	2	32.65	0	0.00	32.80	2	7,230	0.03%
2024/04/25	5	32.65	0	0.00	32.50	5	7,275	0.07%
2024/04/19	2	32.05	0	0.00	32.20	2	7,766	0.03%
2024/04/18	2	32.90	0	0.00	33.15	2	7,725	0.03%
2024/04/16	5	32.97	0	0.00	32.70	5	7,740	0.06%
2024/04/12	4	34.75	1	34.65	34.55	3	7,674	0.04%
2024/04/02	3	34.13	0	0.00	34.10	3	7,621	0.04%
2024/03/28	1	34.30	0	0.00	34.20	1	7,639	0.01%
2024/03/27	0	34.55	0	0.00	34.40	0	7,680	0.00%
2024/03/21	3	34.85	1	34.85	34.80	2	7,663	0.03%
2024/03/20	2	35.15	0	0.00	34.90	2	7,731	0.03%
2024/03/19	2	35.18	0	0.00	35.00	2	7,974	0.03%
2024/03/18	1	34.45	1	34.90	35.10	0	8,333	0.00%
2024/03/14	3	34.95	1	35.00	34.90	2	8,679	0.02%
2024/03/12	0	36.15	1	36.10	36.15	-1	8,880	-0.01%
2024/03/11	3	36.00	3	36.00	36.15	0	8,786	0.00%
2024/03/08	1	36.00	13	35.98	35.95	-12	8,713	-0.14%
2024/03/07	1	37.05	25	37.10	36.80	-24	8,577	-0.28%
2024/03/06	33	38.68	7	38.54	38.35	26	8,253	0.32%
2024/03/05	25	40.22	32	40.20	39.50	-7	7,969	-0.09%
2024/03/04	0	0.00	8	37.96	38.70	-8	6,493	-0.12%
2024/02/29	0	0.00	1	35.25	35.40	-1	5,991	-0.02%
2024/02/27	3	35.65	8	35.55	35.25	-5	5,974	-0.08%
2024/02/23	1	35.90	1	36.75	35.90	0	5,955	0.00%
2024/02/22	1	36.35	0	0.00	36.35	1	6,002	0.02%
2024/02/21	0	0.00	1	36.05	36.05	-1	5,965	-0.02%
2024/02/20	4	35.90	3	35.80	35.65	1	5,938	0.02%
2024/02/16	0	35.85	0	0.00	35.65	0	5,922	0.00%
2024/02/05	2	35.30	3	35.15	35.10	-1	5,887	-0.02%
2024/02/02	11	36.54	1	36.70	36.00	10	5,862	0.17%
2024/02/01	2	36.20	2	36.20	36.20	0	5,732	0.00%
2024/01/30	8	35.70	1	35.80	35.75	7	5,649	0.12%
2024/01/26	11	35.45	4.1	35.10	35.00	6.9	5,682	0.12%
2024/01/25	8	35.80	8.1	35.60	35.60	-0.1	5,729	0.00%
2024/01/24	17	36.15	16.3	35.75	35.80	0.7	5,703	0.01%
2024/01/22	2	35.85	0	0.00	35.85	2	5,625	0.04%
2024/01/19	2	34.80	0	0.00	34.80	2	5,467	0.04%
2024/01/17	0	0.00	1	35.65	35.35	-1	5,398	-0.02%
2024/01/16	2	35.38	3	35.60	36.00	-1	5,340	-0.02%
2024/01/15	2	34.50	2	34.35	35.00	0	5,112	0.00%
2024/01/11	1	33.65	0	0.00	33.75	1	5,018	0.02%
2024/01/04	0	0.00	1	33.85	33.85	-1	5,268	-0.02%
2024/01/03	1	34.30	0	0.00	34.15	1	5,289	0.02%
2023/12/29	1	34.50	8	34.50	34.50	-7	5,341	-0.13%
2023/12/28	3	34.72	0	0.00	34.80	3	5,364	0.06%
2023/12/27	1	34.50	0	0.00	34.55	1	5,396	0.02%
2023/12/25	11	34.81	0	0.00	34.60	11	5,548	0.20%
2023/12/22	1	35.35	0	0.00	35.55	1	5,530	0.02%
2023/12/21	0	0.00	2	35.80	35.60	-2	5,535	-0.04%
2023/12/20	2	35.80	0	0.00	35.95	2	5,661	0.04%
2023/12/19	2	35.45	0	0.00	35.60	2	5,672	0.04%
2023/12/14	0	0.00	2	36.95	36.90	-2	5,830	-0.03%
2023/12/13	1	36.40	6	36.15	36.35	-5	5,593	-0.09%
2023/12/12	0	0.00	3	35.55	35.75	-3	5,399	-0.06%
2023/12/11	2	34.28	20	34.40	34.30	-18	5,452	-0.33%
2023/12/08	22	35.70	13	35.21	35.70	9	5,430	0.17%
2023/12/06	12	34.30	0	0.00	34.15	12	5,386	0.22%
2023/12/05	2	33.95	0	0.00	33.95	2	5,485	0.04%
2023/12/04	6	34.43	0	0.00	34.25	6	5,826	0.10%
2023/12/01	0	0.00	1	34.20	34.10	-1	6,234	-0.02%
2023/11/24	3	34.10	0	0.00	34.10	3	7,301	0.04%
2023/11/20	0	0.00	2	34.20	34.30	-2	9,947	-0.02%
2023/11/10	0	0.00	1	32.75	32.70	-1	11,360	-0.01%
2023/11/07	2	33.50	0	0.00	33.45	2	11,416	0.02%
2023/11/06	7	33.87	0	0.00	33.90	7	11,542	0.06%
2023/10/24	0	0.00	1	33.40	34.00	-1	12,726	-0.01%
2023/10/13	0	0.00	3	35.72	35.35	-3	13,160	-0.02%
2023/10/12	1	35.60	1	35.40	35.90	0	13,254	0.00%
2023/10/11	0	0.00	2	36.15	36.00	-2	13,271	-0.02%
2023/10/05	3	37.00	1	37.05	37.00	2	13,382	0.01%
2023/10/02	3	37.78	6	37.63	37.85	-3	13,683	-0.02%
2023/09/28	3	36.70	0	0.00	36.45	3	13,866	0.02%
2023/09/27	2	36.60	85	36.74	36.70	-83	14,035	-0.59%
2023/09/26	10	37.75	1	37.80	37.25	9	14,314	0.06%
2023/09/25	1	37.50	0	0.00	37.60	1	14,810	0.01%
2023/09/22	0	0.00	115	35.75	36.05	-115	15,164	-0.76%	大賣/鉅額交易
2023/09/21	1	36.30	2	35.80	35.65	-1	15,371	-0.01%
2023/09/18	0	0.00	1	37.40	37.10	-1	15,394	-0.01%
2023/09/15	0	0.00	51	37.35	37.05	-51	15,333	-0.33%
2023/09/14	30	38.14	34	38.46	38.05	-4	15,132	-0.03%
2023/09/13	1	37.50	0	0.00	37.70	1	14,807	0.01%
2023/09/12	0	0.00	8	37.04	37.45	-8	14,717	-0.05%
2023/09/11	3	36.50	1	36.10	36.25	2	14,568	0.01%
2023/09/08	0	0.00	3	37.00	37.00	-3	14,723	-0.02%
2023/09/07	5	37.08	0	0.00	37.05	5	14,692	0.03%
2023/09/06	9	37.79	7	37.85	37.95	2	14,398	0.01%
2023/09/05	4	36.48	5	36.45	36.50	-1	13,995	-0.01%
2023/09/04	0	0.00	2	36.48	36.20	-2	13,935	-0.01%
2023/09/01	0.5	37.60	3	37.82	37.05	-2.5	13,756	-0.02%
2023/08/31	3	37.13	1.5	37.33	37.30	1.5	13,628	0.01%
2023/08/30	0	0.00	8	36.59	36.95	-8	13,760	-0.06%
2023/08/29	4	36.23	0	0.00	36.25	4	13,590	0.03%
2023/08/28	32	36.90	21	39.10	35.90	11	13,326	0.08%
2023/08/25	111	37.47	19	37.71	37.50	92	12,166	0.76%	大買/
2023/08/24	60	35.98	5	35.90	35.40	55	11,315	0.49%
2023/08/23	127	35.31	2	35.20	35.55	125	10,998	1.14%	大買/鉅額交易
2023/08/22	52	34.95	16	34.36	34.30	36	10,496	0.34%
2023/08/21	2	34.50	2	34.70	34.50	0	10,182	0.00%
2023/08/17	2	33.50	0	0.00	33.65	2	9,639	0.02%
2023/08/14	1	32.65	3	32.80	32.65	-2	9,629	-0.02%
2023/08/11	5	33.65	0	0.00	32.65	5	9,575	0.05%
2023/08/10	10	33.43	1	33.55	33.35	9	9,491	0.09%
2023/08/09	14	34.11	13	34.00	33.55	1	9,344	0.01%
2023/08/08	1	33.00	0	0.00	33.15	1	8,915	0.01%
2023/08/07	0	0.00	1	33.20	33.45	-1	8,858	-0.01%
2023/08/04	0.4	32.76	14	32.49	32.90	-13.6	8,737	-0.16%
2023/08/02	8.1	31.30	0	0.00	31.40	8.1	8,557	0.09%
2023/07/31	5	32.20	0	0.00	32.10	5	8,343	0.06%
2023/07/28	1	31.45	0	0.00	31.50	1	8,268	0.01%
2023/07/24	2	31.90	2	31.50	31.55	0	8,024	0.00%
2023/07/19	2	31.85	4	32.19	31.60	-2	7,881	-0.03%
2023/07/18	2	32.30	4	33.25	32.25	-2	7,838	-0.03%
2023/07/17	2	33.35	0	0.00	33.35	2	7,735	0.03%
2023/07/14	1	32.85	8	32.91	32.75	-7	7,654	-0.09%
2023/07/13	7	32.65	4	33.10	32.55	3	7,621	0.04%
2023/07/12	1	32.45	1	32.35	32.10	0	7,580	0.00%
2023/07/10	1	33.00	3	32.77	32.80	-2	7,535	-0.03%
2023/07/06	1	33.65	31	33.64	33.65	-30	7,318	-0.41%
2023/07/05	2	33.75	0	0.00	33.15	2	6,999	0.03%
2023/07/04	34	33.03	15	32.98	33.40	19	6,832	0.28%
2023/07/03	4	34.41	8	33.91	34.45	-4	6,528	-0.06%
2023/06/30	15	32.73	4	32.06	33.05	11	5,960	0.18%
2023/06/29	4	31.58	3	31.73	31.50	1	5,502	0.02%
2023/06/28	8	31.19	4	31.90	31.25	4	5,288	0.08%
2023/06/19	0	0.00	5	30.15	30.05	-5	5,111	-0.10%
2023/06/15	3	30.88	4	30.96	30.90	-1	5,072	-0.02%
2023/06/14	6	30.95	2	30.90	31.40	4	4,996	0.08%
2023/06/13	50	31.40	130	31.51	31.50	-80	4,718	-1.70%	大賣/
2023/06/09	0	0.00	5	31.65	31.80	-5	4,657	-0.11%
2023/06/06	21	32.11	0	0.00	32.00	21	4,564	0.46%
2023/06/05	4	33.33	0	0.00	33.45	4	4,354	0.09%
2023/05/31	0	0.00	1	31.60	31.40	-1	3,966	-0.03%
2023/05/30	2	31.40	0	0.00	31.15	2	3,928	0.05%
2023/05/29	1	31.50	0	0.00	31.40	1	3,868	0.03%
2023/05/19	0	0.00	3	29.90	30.05	-3	3,618	-0.08%
2023/05/17	0	0.00	1	29.60	29.65	-1	3,442	-0.03%
2023/05/10	0	0.00	30	30.35	30.25	-30	3,319	-0.90%
2023/05/09	0	0.00	1	29.85	29.90	-1	3,249	-0.03%
2023/05/05	1	29.70	0	0.00	29.40	1	3,221	0.03%
2023/04/24	0	0.00	2	31.45	31.50	-2	2,948	-0.07%
2023/04/20	0	0.00	2	32.00	32.10	-2	2,812	-0.07%
2023/04/19	3	32.55	0	0.00	32.50	3	2,764	0.11%
2023/04/18	1	32.35	0	0.00	32.25	1	2,692	0.04%
2023/04/11	0	0.00	53	31.91	31.35	-53	2,377	-2.23%
2023/04/07	0	0.00	50	31.50	31.30	-50	2,166	-2.31%
2023/04/06	1	31.40	0	0.00	31.40	1	2,130	0.05%
2023/03/31	0	0.00	1	31.00	30.90	-1	2,069	-0.05%
2023/03/30	1	30.80	0	0.00	30.85	1	2,026	0.05%
2023/03/23	0	29.45	19	29.40	29.45	-19	1,721	-1.10%
2023/03/20	0	0.00	9	29.05	29.15	-9	1,639	-0.55%
2023/03/13	1	28.30	2	28.30	28.25	-1	1,521	-0.07%
2023/03/10	0	0.00	1	28.60	28.50	-1	1,517	-0.07%
2023/03/06	2	28.40	1	28.15	28.35	1	1,459	0.07%
2023/03/02	0	0.00	4	28.00	28.05	-4	1,457	-0.27%
2023/02/23	0	0.00	1	27.80	27.80	-1	1,601	-0.06%
2023/02/22	4	27.75	1	27.70	27.75	3	1,610	0.19%
2023/02/13	1	27.70	0	0.00	27.80	1	1,843	0.05%
2023/01/17	1	26.85	0	0.00	26.85	1	1,823	0.05%
2023/01/12	1	27.55	0	0.00	27.45	1	1,865	0.05%
2023/01/05	1	28.25	0	0.00	27.90	1	1,978	0.05%
2022/12/30	2	27.50	0	0.00	27.40	2	2,049	0.10%
2022/12/29	2	26.75	0	0.00	26.95	2	2,046	0.10%
2022/12/13	0	0.00	5	28.20	28.10	-5	3,879	-0.13%
2022/12/01	5	28.85	0	0.00	28.75	5	4,042	0.12%
2022/11/28	0	0.00	2	28.08	28.15	-2	4,551	-0.04%
2022/11/11	0	0.00	14	28.05	27.75	-14	5,232	-0.27%
2022/10/14	7	27.55	0	0.00	27.65	7	5,498	0.13%
2022/10/06	7	28.25	0	0.00	28.25	7	5,636	0.12%
2022/10/05	3	28.13	1	28.40	28.10	2	5,670	0.04%
2022/10/03	0	0.00	2	27.00	27.10	-2	5,647	-0.04%
2022/09/28	0	0.00	3	27.58	26.05	-3	5,836	-0.05%
2022/09/27	8	27.51	0	0.00	27.60	8	5,759	0.14%
2022/09/23	1	30.00	1	30.35	29.30	0	5,662	0.00%
2022/09/22	1	31.85	9	33.08	30.40	-8	5,462	-0.15%
2022/09/21	4	31.04	5	30.90	31.05	-1	4,633	-0.02%
2022/09/16	0	0.00	5	30.70	30.70	-5	4,572	-0.11%
2022/09/15	0	0.00	10	30.98	30.85	-10	4,632	-0.22%
2022/09/14	0	0.00	1	30.80	30.95	-1	4,716	-0.02%
2022/09/13	5	31.30	5	31.50	31.10	0	4,764	0.00%
2022/09/12	0	0.00	5	32.05	31.95	-5	4,767	-0.10%
2022/09/07	0	0.00	4	31.55	31.65	-4	4,920	-0.08%
2022/09/06	0	0.00	1	31.60	31.55	-1	5,563	-0.02%
2022/09/05	0	0.00	1	32.90	32.25	-1	5,576	-0.02%
2022/08/31	0	0.00	1	32.00	31.70	-1	5,184	-0.02%
2022/08/23	0	0.00	12	30.88	31.50	-12	5,328	-0.23%
2022/08/22	0	0.00	5	31.00	31.10	-5	5,227	-0.10%
2022/08/18	39	30.20	1	30.50	30.25	38	4,994	0.76%
2022/08/16	5	29.35	0	0.00	29.35	5	4,857	0.10%
2022/08/05	27	29.18	0	0.00	29.15	27	4,875	0.55%
2022/08/04	12	29.37	2	29.35	29.50	10	4,845	0.21%
2022/07/18	0	0.00	2	30.70	30.05	-2	5,147	-0.04%
2022/07/15	0	0.00	6	30.20	30.35	-6	5,455	-0.11%
2022/07/13	0	0.00	7	29.55	29.25	-7	5,385	-0.13%
2022/07/12	1	28.85	2	29.15	29.00	-1	5,397	-0.02%
2022/07/08	7	29.35	10	29.19	29.30	-3	5,411	-0.06%
2022/07/06	4	26.69	0	0.00	26.30	4	5,281	0.08%
2022/07/05	6	26.62	0	0.00	26.85	6	5,355	0.11%
2022/07/04	1	25.80	0	0.00	26.10	1	5,427	0.02%
2022/06/30	5	29.15	0	0.00	29.00	5	5,657	0.09%
2022/06/17	1	30.40	0	0.00	30.25	1	6,421	0.02%
2022/06/16	60	31.00	4	30.73	30.55	56	6,429	0.87%
2022/06/15	5	32.97	2	32.85	31.10	3	6,541	0.05%
2022/06/14	2	30.88	0	0.00	31.50	2	5,909	0.03%
2022/06/10	10	31.35	0	0.00	31.35	10	5,799	0.17%
2022/06/09	10	31.15	0	0.00	31.30	10	5,766	0.17%
2022/06/07	1	31.20	0	0.00	31.20	1	5,757	0.02%
2022/06/02	1	29.85	2	30.05	30.20	-1	5,660	-0.02%
2022/06/01	0	0.00	5	29.50	29.85	-5	5,665	-0.09%
2022/05/30	5	28.54	0	0.00	28.90	5	5,781	0.09%
2022/05/25	0	0.00	1	28.80	28.75	-1	6,010	-0.02%
2022/05/20	7	29.76	5	29.65	29.45	2	6,452	0.03%
2022/05/17	0	0.00	5	29.40	29.35	-5	7,331	-0.07%
2022/05/11	0	0.00	5	28.90	28.90	-5	7,550	-0.07%
2022/05/09	1	28.85	0	0.00	28.20	1	8,037	0.01%
2022/05/06	1	29.50	10	29.45	29.45	-9	8,404	-0.11%
2022/05/05	5	29.80	0	0.00	29.80	5	8,969	0.06%
2022/05/04	0	0.00	1	29.70	29.75	-1	9,179	-0.01%
2022/04/29	1	31.10	0	0.00	30.55	1	9,289	0.01%
2022/04/28	1	30.50	0	0.00	30.65	1	9,246	0.01%
2022/04/22	10	31.55	0	0.00	31.55	10	9,499	0.11%
2022/04/21	10	31.72	0	0.00	31.85	10	9,446	0.11%
2022/04/08	0	0.00	2	32.80	32.70	-2	9,265	-0.02%
2022/04/06	5	33.30	1	33.70	33.75	4	9,491	0.04%
2022/04/01	0	0.00	1	33.30	33.30	-1	9,924	-0.01%
2022/03/31	0	0.00	7	33.00	33.00	-7	10,327	-0.07%
2022/03/29	0	0.00	7	32.49	32.60	-7	10,126	-0.07%
2022/03/28	0	32.40	7	32.15	32.45	-7	10,036	-0.07%
2022/03/25	4	32.45	7	32.20	32.20	-3	9,981	-0.03%
2022/03/24	7	31.96	0	0.00	31.85	7	9,841	0.07%
2022/03/23	1	31.75	5	31.90	31.90	-4	9,949	-0.04%
2022/03/22	1	31.50	3	31.45	32.00	-2	10,247	-0.02%
2022/03/21	5	31.30	4	31.10	31.20	1	10,407	0.01%
2022/03/18	18	30.78	7	30.77	30.85	11	10,359	0.11%
2022/03/17	1	29.35	0	0.00	29.80	1	10,138	0.01%
2022/03/16	1	28.85	0	0.00	28.95	1	10,389	0.01%
2022/03/15	0	0.00	1	29.10	29.05	-1	10,541	-0.01%
2022/03/10	0	0.00	1	29.90	29.90	-1	10,718	-0.01%
2022/03/08	1	30.00	0	0.00	29.05	1	10,664	0.01%
2022/03/04	8	31.82	0	0.00	31.50	8	10,458	0.08%
2022/03/02	2	31.75	0	0.00	31.80	2	10,324	0.02%
2022/03/01	0	0.00	15	32.07	32.25	-15	10,259	-0.15%
2022/02/23	1	32.25	2	31.95	32.20	-1	10,039	-0.01%
2022/02/22	7	31.96	0	0.00	31.85	7	10,012	0.07%
2022/02/21	0	0.00	2	32.83	33.00	-2	9,946	-0.02%
2022/02/18	2	32.28	23	32.73	33.10	-21	10,211	-0.21%
2022/02/17	6	31.83	0	0.00	31.95	6	10,036	0.06%
2022/02/16	10	31.35	0	0.00	31.30	10	9,751	0.10%
2022/02/15	0	0.00	1	30.85	30.95	-1	9,720	-0.01%
2022/02/14	3	31.05	6	30.85	30.95	-3	9,705	-0.03%
2022/02/11	0	0.00	1	31.35	31.15	-1	9,663	-0.01%
2022/02/10	5	31.33	9	31.29	31.15	-4	9,600	-0.04%
2022/02/09	9	32.56	36	32.62	32.65	-27	9,261	-0.29%
2022/02/08	0	0.00	0.1	32.60	32.60	-0.1	9,108	0.00%
2022/02/07	69	32.60	71	32.51	32.60	-2	8,730	-0.02%
2022/01/26	3.1	31.05	8	31.07	31.00	-4.9	8,149	-0.06%
2022/01/25	3	30.50	1	30.50	30.10	2	7,974	0.03%
2022/01/21	1	30.70	1	30.60	30.45	0	7,872	0.00%
2022/01/19	2	30.53	0	0.00	30.55	2	8,241	0.02%
2022/01/18	1	30.10	0	0.00	29.95	1	8,136	0.01%
2022/01/11	2	29.85	4	29.85	29.95	-2	7,749	-0.03%
2022/01/07	3	30.67	0	0.00	30.55	3	7,667	0.04%
2022/01/06	2	30.78	3	30.98	31.40	-1	7,594	-0.01%
2022/01/05	1	31.75	61	31.88	31.40	-60	7,529	-0.80%
2022/01/04	4	31.84	2	31.70	31.65	2	7,477	0.03%
2022/01/03	4	32.49	0	0.00	32.10	4	7,389	0.05%
2021/12/30	11	32.31	4	32.41	32.30	7	7,195	0.10%
2021/12/29	1	31.15	5	31.25	31.85	-4	6,836	-0.06%
2021/12/28	8	31.96	15	32.13	31.20	-7	6,683	-0.10%
2021/12/27	7	31.00	3	30.85	31.50	4	6,090	0.07%
2021/12/24	0	0.00	2	29.90	29.90	-2	5,566	-0.04%
2021/12/23	0	0.00	20	29.80	29.75	-20	5,555	-0.36%
2021/12/22	2	29.58	0	0.00	29.65	2	5,532	0.04%
2021/12/21	3	29.60	2	29.75	29.75	1	5,510	0.02%
2021/12/20	0	0.00	1	30.35	30.10	-1	5,459	-0.02%
2021/12/17	1	30.10	3	29.88	29.95	-2	5,372	-0.04%
2021/12/16	2	30.38	3	30.45	30.60	-1	5,231	-0.02%
2021/12/15	0	0.00	8	29.99	30.30	-8	4,845	-0.17%
2021/12/14	1	28.95	5	29.00	28.50	-4	4,519	-0.09%
2021/12/13	0	0.00	4	28.90	28.70	-4	4,463	-0.09%
2021/12/10	29	29.32	70	29.55	29.20	-41	4,412	-0.93%
2021/12/09	53	29.42	0	0.00	29.50	53	4,100	1.29%
2021/12/07	1	28.70	0	0.00	28.70	1	3,874	0.03%
2021/12/03	0	0.00	10	27.55	27.70	-10	3,702	-0.27%
2021/11/26	10	27.15	0	0.00	27.10	10	3,692	0.27%
2021/11/23	1	27.80	13	27.64	27.65	-12	3,677	-0.33%
2021/11/22	0	0.00	7	28.30	28.25	-7	3,665	-0.19%
2021/11/19	22	28.41	25	28.55	28.20	-3	3,632	-0.08%
2021/11/18	1	29.35	3	29.50	28.85	-2	3,548	-0.06%
2021/11/17	46	29.55	1	29.90	30.00	45	3,389	1.33%
2021/11/16	0	0.00	6	29.43	29.00	-6	2,923	-0.21%
2021/11/12	3	28.25	0	0.00	28.05	3	2,645	0.11%
2021/11/11	5	28.07	0	0.00	27.95	5	2,625	0.19%
2021/11/09	6	27.74	0	0.00	27.75	6	2,609	0.23%
2021/11/08	2	27.95	0	0.00	27.80	2	2,615	0.08%
2021/11/05	5	27.90	0	0.00	27.90	5	2,633	0.19%
2021/11/02	61	27.99	0	0.00	27.25	61	2,696	2.26%
2021/10/28	5.3	28.18	0.5	28.06	28.10	4.8	2,735	0.18%
2021/10/27	7	27.54	0	0.00	28.65	7	2,639	0.27%
2021/10/22	2	25.60	2	25.80	25.60	0	2,410	0.00%
2021/10/21	0	0.00	6	25.53	25.95	-6	2,475	-0.24%
2021/10/14	0	0.00	2	25.70	25.60	-2	3,030	-0.07%
2021/10/12	2	25.90	0	0.00	25.70	2	3,137	0.06%
2021/10/01	1	25.95	0	0.00	26.00	1	3,847	0.03%
2021/09/28	10	26.10	0	0.00	26.10	10	3,897	0.26%
2021/09/15	0	25.34	0	0.00	25.35	0	4,742	0.00%
2021/09/14	1	25.65	0	0.00	25.65	1	4,769	0.02%
2021/09/08	0	25.10	0	0.00	24.65	0	4,840	0.00%
2021/09/07	0	25.50	0	0.00	25.25	0	4,839	0.00%
2021/09/01	1	26.45	0	0.00	26.65	1	4,887	0.02%
2021/08/31	1	26.45	0	0.00	26.45	1	4,878	0.02%
2021/08/30	10	26.55	0	0.00	26.55	10	4,883	0.20%
2021/08/25	0	0.00	2	26.50	26.30	-2	4,845	-0.04%
2021/08/24	1	26.50	0	0.00	25.90	1	4,841	0.02%
2021/08/20	0	25.70	0	0.00	25.75	0	4,853	0.00%
2021/08/16	0	26.66	0	0.00	26.15	0	4,841	0.00%
2021/08/13	0	27.10	0	0.00	26.80	0	4,820	0.00%
2021/08/10	1	27.66	0	0.00	27.65	1	4,856	0.02%
2021/08/09	3	28.71	0	0.00	28.40	3	4,896	0.06%
2021/08/05	1	29.85	0	0.00	29.85	1	4,892	0.02%
2021/08/04	5	30.93	0	0.00	30.55	5	4,982	0.10%
2021/08/03	4	32.81	0	0.00	32.85	4	4,997	0.08%
2021/08/02	1	32.90	0	0.00	32.75	1	4,961	0.02%
2021/07/30	1	33.15	0	0.00	32.80	1	4,976	0.02%
2021/07/28	20	33.35	4	33.74	33.60	16	4,943	0.32%
2021/07/27	5	34.11	0	0.00	34.15	5	4,973	0.10%
2021/07/26	7	34.24	0	0.00	34.45	7	5,017	0.14%
2021/07/23	1	34.55	15	34.80	34.60	-14	5,000	-0.28%
2021/07/22	0	0.00	5	33.53	33.70	-5	4,766	-0.10%
2021/07/21	16	32.89	0	0.00	32.30	16	4,734	0.34%
2021/07/20	4	33.25	1	33.25	33.10	3	4,720	0.06%
2021/07/19	1	33.90	1	34.10	33.80	0	4,716	0.00%
2021/07/16	0	0.00	6	34.24	34.30	-6	4,840	-0.12%
2021/07/14	6	34.40	1	34.20	34.30	5	4,878	0.10%
2021/07/13	4	33.55	9	33.58	33.40	-5	4,912	-0.10%
2021/07/12	6	34.65	19	34.49	34.35	-13	5,099	-0.25%
2021/07/09	5	33.20	0	0.00	33.75	5	5,007	0.10%
2021/07/08	0	0.00	1	33.10	33.10	-1	5,134	-0.02%
2021/07/07	4	32.85	0	0.00	32.95	4	5,359	0.07%
2021/07/06	1	33.15	0	0.00	33.00	1	5,880	0.02%
2021/07/05	0	0.00	4	32.90	33.00	-4	6,207	-0.06%
2021/07/02	10	32.93	0	0.00	32.80	10	6,566	0.15%
2021/07/01	0	0.00	10	33.95	33.25	-10	6,693	-0.15%
2021/06/30	5	33.20	1	32.30	33.00	4	6,463	0.06%
2021/06/29	10	32.50	6	32.43	32.50	4	6,427	0.06%
2021/06/28	3	33.03	3	33.00	33.20	0	6,428	0.00%
2021/06/25	4	31.95	0	0.00	31.85	4	6,265	0.06%
2021/06/24	5	31.25	0	0.00	31.25	5	6,285	0.08%
2021/06/10	1	30.35	10	30.60	30.85	-9	7,261	-0.12%
2021/05/28	0	0.00	1	29.60	29.80	-1	8,167	-0.01%
2021/05/26	0	0.00	5	29.25	29.30	-5	8,487	-0.06%
2021/05/24	0	0.00	3	29.00	29.00	-3	8,556	-0.04%
2021/05/21	5	28.70	5	28.70	28.75	0	8,767	0.00%
2021/05/13	2	27.45	0	0.00	27.60	2	8,870	0.02%
2021/05/12	0	28.00	0	0.00	28.15	0	8,810	0.00%
2021/05/11	6	30.95	0	0.00	30.70	6	8,661	0.07%
2021/05/10	5	32.05	0	0.00	32.20	5	8,595	0.06%
2021/05/07	0	0.00	1	32.05	32.80	-1	8,598	-0.01%
2021/05/05	0	0.00	2	31.60	31.50	-2	8,546	-0.02%
2021/05/04	0	0.00	5	31.90	31.95	-5	8,551	-0.06%
2021/05/03	3	33.30	0	0.00	33.10	3	8,504	0.04%
2021/04/26	1	35.05	0	0.00	35.00	1	8,465	0.01%
2021/04/23	5	34.85	1	34.25	34.70	4	8,461	0.05%
2021/04/22	5	34.57	6	35.03	34.35	-1	8,508	-0.01%
2021/04/21	0	0.00	6	35.25	35.15	-6	8,401	-0.07%
2021/04/19	3	35.85	0	0.00	35.80	3	8,381	0.04%
2021/04/16	2	36.28	1	35.50	36.40	1	8,271	0.01%
2021/04/15	2	35.55	4	35.85	35.50	-2	8,043	-0.02%
2021/04/14	10	34.58	11	34.50	34.95	-1	7,935	-0.01%
2021/04/13	16	35.93	5	35.97	35.35	11	8,112	0.14%
2021/04/12	3	36.70	5	36.47	36.30	-2	8,481	-0.02%
2021/04/09	7	35.21	0	0.00	35.75	7	8,026	0.09%
2021/04/08	11	34.80	0	0.00	34.75	11	7,714	0.14%
2021/04/07	0	0.00	1	33.35	33.50	-1	7,415	-0.01%
2021/04/06	2	32.55	0	0.00	32.70	2	7,471	0.03%
2021/03/31	11	32.33	18	31.85	32.15	-7	7,466	-0.09%
2021/03/30	0	0.00	9	32.13	32.15	-9	7,427	-0.12%
2021/03/29	1	32.45	0	0.00	32.55	1	7,353	0.01%
2021/03/26	0	0.00	2	33.05	32.55	-2	7,299	-0.03%
2021/03/24	0	0.00	4	32.80	32.90	-4	7,130	-0.06%
2021/03/19	0	0.00	20	33.00	33.10	-20	6,919	-0.29%
2021/03/18	1	32.40	0	0.00	32.30	1	6,776	0.01%
2021/03/15	1	31.55	2	31.55	31.55	-1	6,885	-0.01%
2021/03/12	5	32.00	5	31.83	31.85	0	6,983	0.00%
2021/03/11	22	32.17	0	0.00	32.00	22	7,013	0.31%
2021/03/10	5	31.56	0	0.00	31.50	5	6,863	0.07%
2021/03/05	0	0.00	11	30.76	31.20	-11	6,740	-0.16%
2021/03/04	0	0.00	1	31.00	31.05	-1	6,719	-0.01%
2021/03/02	4	31.65	1	31.60	30.80	3	6,706	0.04%
2021/02/25	0	0.00	4	30.70	30.60	-4	6,565	-0.06%
2021/02/24	0	0.00	2	30.63	30.55	-2	6,625	-0.03%
2021/02/23	1	31.00	1	30.90	31.00	0	6,618	0.00%
2021/02/22	0	0.00	3	30.40	30.75	-3	6,583	-0.05%
2021/02/05	0	0.00	3	28.05	28.05	-3	7,608	-0.04%
2021/02/04	0	0.00	1	28.30	28.30	-1	7,741	-0.01%
2021/02/02	1	27.85	0	0.00	27.80	1	8,023	0.01%
2021/02/01	0	0.00	3	27.70	27.75	-3	8,195	-0.04%
2021/01/28	5	28.06	0	0.00	27.75	5	8,507	0.06%
2021/01/27	2	28.05	4	28.05	28.00	-2	8,800	-0.02%
2021/01/21	0	0.00	6	28.54	27.90	-6	10,893	-0.06%
2021/01/20	3	29.04	0	0.00	28.30	3	10,967	0.03%
2021/01/19	10	29.47	0	0.00	29.30	10	10,903	0.09%
2021/01/15	5	30.00	0	0.00	29.05	5	10,821	0.05%
2021/01/13	3	29.70	0	0.00	29.60	3	10,786	0.03%
2021/01/11	2	30.20	0	0.00	30.15	2	10,733	0.02%
2021/01/08	13	30.46	0	0.00	30.15	13	10,704	0.12%
2021/01/07	0	0.00	20	30.40	30.25	-20	10,648	-0.19%
2021/01/06	8	30.58	5	31.45	30.55	3	10,586	0.03%
2021/01/05	15	32.68	6.1	32.19	32.50	8.9	10,188	0.09%
2021/01/04	5	30.80	0	0.00	30.70	5	9,599	0.05%
2020/12/31	10	30.40	0	0.00	30.45	10	9,604	0.10%
2020/12/30	0	0.00	10	30.95	30.55	-10	9,554	-0.10%
2020/12/29	10	30.70	1	31.00	30.85	9	9,462	0.10%
2020/12/25	23	29.59	0	0.00	29.65	23	9,099	0.25%
2020/12/23	11.5	28.96	0	0.00	29.35	11.5	9,027	0.13%
2020/12/22	5	29.65	10	28.90	28.85	-5	9,032	-0.06%
2020/12/21	34	29.38	26	29.49	29.45	8	9,079	0.09%
2020/12/17	5	29.25	0	0.00	29.40	5	9,124	0.05%
2020/12/14	0	0.00	5	29.10	29.40	-5	9,393	-0.05%
2020/12/11	1	29.05	0	0.00	29.25	1	9,501	0.01%
2020/12/10	0	0.00	20	30.65	30.10	-20	9,310	-0.21%
2020/12/08	0	0.00	32	30.78	30.50	-32	9,173	-0.35%
2020/12/07	5	30.70	0	0.00	30.60	5	9,050	0.06%
2020/12/04	31	30.53	5	30.64	30.50	26	9,006	0.29%
2020/12/03	0	0.00	2	30.63	30.35	-2	8,973	-0.02%
2020/12/02	5	30.30	0	0.00	30.10	5	8,881	0.06%
2020/12/01	0	0.00	4.8	30.28	30.40	-4.8	8,891	-0.05%
2020/11/26	0	0.00	1	30.00	29.95	-1	8,987	-0.01%
2020/11/25	1	29.80	1	29.90	29.90	0	9,000	0.00%
2020/11/24	2	29.93	4	30.34	29.80	-2	8,959	-0.02%
2020/11/13	5	29.55	2	30.20	30.25	3	8,925	0.03%
2020/11/11	0	0.00	71	29.60	29.65	-71	8,567	-0.83%
2020/11/09	15	29.55	0	0.00	29.30	15	8,492	0.18%
2020/11/06	0	0.00	2	28.95	29.00	-2	8,475	-0.02%
2020/11/03	122	30.33	48	30.49	29.20	74	8,350	0.89%	大買/
2020/11/02	1	30.05	3	30.50	30.50	-2	7,719	-0.03%
2020/10/30	0	0.00	1	27.80	27.75	-1	6,659	-0.02%
2020/10/28	1	28.20	0	0.00	27.55	1	6,670	0.01%
2020/10/21	0	0.00	2	27.95	27.85	-2	6,609	-0.03%
2020/10/20	0	0.00	5	27.50	27.50	-5	6,581	-0.08%
2020/10/19	0	0.00	1	27.55	27.30	-1	6,562	-0.02%
2020/10/14	2	27.20	0	0.00	27.10	2	6,646	0.03%
2020/09/29	1	25.60	0	0.00	25.45	1	6,745	0.01%
2020/09/24	0	0.00	2	25.85	25.60	-2	6,962	-0.03%
2020/09/23	1	26.60	0	0.00	26.65	1	6,916	0.01%
2020/09/18	0	0.00	25	28.50	27.55	-25	7,041	-0.36%
2020/09/16	5	27.75	2	27.30	27.85	3	6,659	0.05%
2020/09/15	1	27.00	0	0.00	27.00	1	6,526	0.02%
2020/09/11	0	0.00	10	27.03	26.55	-10	6,766	-0.15%
2020/09/10	1	27.35	0	0.00	27.25	1	6,718	0.01%
2020/09/09	5	27.45	5	27.45	27.35	0	6,700	0.00%
2020/09/07	0	0.00	5	27.49	26.80	-5	6,593	-0.08%
2020/09/04	20	27.28	15	27.15	27.20	5	6,566	0.08%
2020/09/02	65	27.97	30	28.20	28.20	35	6,405	0.55%
2020/09/01	0	0.00	25	27.71	27.90	-25	6,316	-0.40%
2020/08/31	3	27.87	13	27.80	27.75	-10	6,232	-0.16%
2020/08/26	1	27.70	0	0.00	27.70	1	6,041	0.02%
2020/08/25	3	27.80	1	27.55	27.60	2	5,980	0.03%
2020/08/21	5	28.00	1	28.65	27.85	4	5,652	0.07%
2020/08/20	0	0.00	7	27.27	26.65	-7	5,236	-0.13%
2020/08/18	0	0.00	2	26.90	27.20	-2	4,736	-0.04%
2020/08/17	0	0.00	1	26.90	26.80	-1	4,657	-0.02%
2020/08/13	1	27.80	0	0.00	27.10	1	4,536	0.02%
2020/08/11	77	27.05	28	26.85	26.75	49	4,191	1.17%
2020/08/10	5	26.60	2	26.60	26.45	3	3,949	0.08%
2020/08/07	2	26.40	12	26.58	26.50	-10	3,920	-0.26%
2020/08/06	3	25.92	1	26.45	25.90	2	3,811	0.05%
2020/08/04	0	0.00	6	25.15	25.15	-6	3,478	-0.17%
2020/08/03	0	0.00	5	24.95	24.90	-5	3,466	-0.14%
2020/07/30	5	23.85	1	23.95	24.00	4	3,441	0.12%
2020/07/27	10	24.80	0	0.00	23.85	10	3,490	0.29%
2020/07/24	0	0.00	5	24.50	24.50	-5	3,453	-0.14%
2020/07/22	0	0.00	1	25.30	24.85	-1	3,440	-0.03%
2020/07/17	5	24.45	9	24.20	23.40	-4	3,312	-0.12%
2020/07/15	0	0.00	2.4	24.54	24.10	-2.4	3,271	-0.07%
2020/07/13	2	24.95	0	0.00	25.00	2	3,281	0.06%
2020/07/08	3	25.00	2	24.50	24.80	1	3,345	0.03%
2020/07/07	0	0.00	1	24.85	24.40	-1	3,289	-0.03%
2020/07/06	1	24.95	0	0.00	25.15	1	3,215	0.03%
2020/06/30	0	0.00	1	24.00	24.10	-1	2,913	-0.03%
2020/06/24	2	22.55	0	0.00	22.40	2	2,784	0.07%
2020/06/23	0	0.00	2	22.55	22.55	-2	2,790	-0.07%
2020/06/16	0	0.00	1	21.50	21.40	-1	2,590	-0.04%
2020/06/10	0	0.00	2	21.60	21.70	-2	2,713	-0.07%
2020/06/08	0	0.00	1	22.30	22.30	-1	2,861	-0.03%
2020/04/28	0	0.00	2	20.50	20.65	-2	2,633	-0.08%
2020/04/15	0	0.00	1	20.25	20.05	-1	2,762	-0.04%
2020/04/14	1	20.45	5	20.30	20.50	-4	2,747	-0.15%
2020/04/08	0	0.00	1	20.00	19.85	-1	2,645	-0.04%
2020/03/30	0	0.00	1	18.75	19.00	-1	2,699	-0.04%
2020/03/26	1	18.05	0	0.00	18.25	1	2,705	0.04%
2020/03/25	1	18.35	0	0.00	18.25	1	2,704	0.04%
2020/03/24	1	17.45	0	0.00	17.45	1	2,694	0.04%
2020/03/19	2	14.75	0	0.00	14.80	2	2,906	0.07%
2020/03/03	0	0.00	7	23.55	23.45	-7	2,586	-0.27%
2020/03/02	0	0.00	9	23.20	23.20	-9	2,598	-0.35%
2020/02/27	16	23.22	14	23.63	22.80	2	2,593	0.08%
2020/02/26	10	23.30	10	23.60	23.60	0	2,581	0.00%
2020/02/25	10	23.20	10	23.60	23.60	0	2,599	0.00%
2020/02/24	7	23.50	0	0.00	23.50	7	2,608	0.27%
2020/02/21	0	0.00	17	23.82	23.95	-17	2,614	-0.65%
2020/02/20	7	23.85	7	24.31	23.85	0	2,620	0.00%
2020/02/19	1	23.20	25	23.55	23.80	-24	2,596	-0.92%
2020/02/18	0	0.00	11.7	23.21	23.20	-11.7	2,569	-0.45%
2020/02/17	20	23.00	0	0.00	23.00	20	2,572	0.78%
2020/02/14	1	23.10	10	23.05	23.05	-9	2,578	-0.35%
2020/02/13	10	22.85	40	23.29	23.15	-30	2,572	-1.17%
2020/02/07	18	22.75	5	22.66	22.60	13	2,545	0.51%
2020/02/06	0	0.00	18	23.30	23.30	-18	2,554	-0.70%
2020/02/04	18	22.55	0	0.00	22.75	18	2,614	0.69%
2020/02/03	2	22.10	10	21.70	22.40	-8	2,640	-0.30%
2020/01/30	25	23.88	0	0.00	23.55	25	2,653	0.94%
2020/01/20	0	0.00	10	25.60	25.65	-10	2,655	-0.38%
2020/01/17	0	0.00	11	25.79	25.65	-11	2,651	-0.41%
2020/01/16	1	25.55	21	25.59	25.80	-20	2,635	-0.76%
2020/01/14	12	25.33	3	25.20	25.35	9	2,601	0.35%
2020/01/13	1	25.10	1	24.90	25.20	0	2,573	0.00%
2020/01/10	2	24.53	2	24.53	24.65	0	2,532	0.00%
2020/01/09	1	24.40	1	24.35	24.25	0	2,510	0.00%
2020/01/08	4	24.30	0	0.00	24.05	4	2,545	0.16%
2020/01/06	2	25.08	0	0.00	25.10	2	2,682	0.07%
2020/01/03	1	25.60	6	25.34	25.25	-5	2,679	-0.19%
2020/01/02	2	25.60	0	0.00	25.65	2	2,668	0.07%
2019/12/31	1	25.80	0	0.00	25.80	1	2,651	0.04%
2019/12/19	10	25.90	0	0.00	25.75	10	2,690	0.37%
2019/12/17	16	25.51	10	26.00	26.00	6	2,712	0.22%
2019/12/16	0	0.00	3	25.15	25.20	-3	2,542	-0.12%
2019/12/13	1	24.50	1	24.75	24.45	0	2,543	0.00%
2019/12/12	23	24.66	0	0.00	24.50	23	2,552	0.90%
2019/12/10	1	24.90	1	25.05	25.00	0	2,573	0.00%
2019/12/06	20	25.18	0	0.00	25.10	20	2,632	0.76%
2019/12/05	0	0.00	10	25.50	25.40	-10	2,668	-0.37%
2019/12/02	10	24.90	10	25.20	25.30	0	2,755	0.00%
2019/11/29	14	25.11	0	0.00	25.10	14	2,781	0.50%
2019/11/19	0	0.00	1	25.00	24.95	-1	3,187	-0.03%
2019/11/18	1	25.00	10	24.85	25.10	-9	3,234	-0.28%
2019/11/14	0	0.00	10	24.33	24.20	-10	3,353	-0.30%
2019/11/13	5	24.10	20	24.18	24.25	-15	3,420	-0.44%
2019/11/11	3	23.75	0	0.00	23.75	3	3,777	0.08%
2019/11/08	0	0.00	13	24.15	24.40	-13	3,857	-0.34%
2019/11/07	1	24.10	5	24.20	24.10	-4	4,042	-0.10%
2019/11/06	5	24.45	0	0.00	24.40	5	4,191	0.12%
2019/11/05	10	24.55	3	24.60	24.65	7	4,378	0.16%
2019/11/04	15	24.07	10	24.78	24.85	5	4,522	0.11%
2019/11/01	3	24.03	0	0.00	23.85	3	4,556	0.07%
2019/10/30	8	24.00	0	0.00	24.25	8	4,649	0.17%
2019/10/29	5	24.55	18	24.10	24.15	-13	4,688	-0.28%
2019/10/28	9	24.90	17	24.70	24.70	-8	4,713	-0.17%
2019/10/24	10	25.10	0	0.00	25.20	10	4,740	0.21%
2019/10/23	20	25.13	0	0.00	25.10	20	5,075	0.39%
2019/10/15	5	24.80	0	0.00	24.70	5	5,431	0.09%
2019/10/14	2	24.55	0	0.00	24.95	2	5,453	0.04%
2019/10/03	0	0.00	6	26.30	26.40	-6	5,908	-0.10%
2019/10/02	0	0.00	12	26.21	26.60	-12	5,923	-0.20%
2019/09/27	2	26.40	0	0.00	26.25	2	5,875	0.03%
2019/09/26	100	27.15	120	26.83	26.75	-20	5,850	-0.34%	大賣/
2019/09/25	8	26.50	0	0.00	26.40	8	5,800	0.14%
2019/09/24	10	26.90	0	0.00	26.90	10	5,796	0.17%
2019/09/23	30	26.73	0	0.00	26.80	30	5,827	0.51%
2019/09/17	5	26.65	0	0.00	26.70	5	6,068	0.08%
2019/09/16	9	26.72	0	0.00	26.55	9	6,108	0.15%
2019/09/12	5	27.10	0	0.00	27.05	5	6,061	0.08%
2019/09/10	10	27.20	0	0.00	27.25	10	6,013	0.17%
2019/09/02	0	0.00	5	28.55	28.65	-5	5,815	-0.09%
2019/08/29	5	27.30	0	0.00	27.90	5	5,720	0.09%
2019/08/28	0	0.00	5	28.45	27.60	-5	5,675	-0.09%
2019/08/27	0	0.00	20	27.45	27.65	-20	5,580	-0.36%
2019/08/26	11	26.94	13	27.02	26.85	-2	5,536	-0.04%
2019/08/23	0	0.00	7	28.09	28.10	-7	5,457	-0.13%
2019/08/21	10	28.15	4	28.26	28.25	6	5,355	0.11%
2019/08/20	13	28.48	0	0.00	28.30	13	5,293	0.25%
2019/08/16	5	28.69	0	0.00	28.65	5	5,170	0.10%
2019/08/15	2	28.75	0	0.00	28.75	2	5,126	0.04%
2019/08/12	2	29.05	0	0.00	28.75	2	4,774	0.04%
2019/08/08	1	28.70	5	28.35	28.45	-4	4,616	-0.09%
2019/08/06	0	0.00	21	27.81	28.30	-21	4,373	-0.48%
2019/08/05	0	0.00	3	27.65	27.40	-3	4,279	-0.07%
2019/08/02	0	0.00	10	27.15	27.15	-10	4,223	-0.24%
2019/07/26	0	0.00	1	27.40	27.40	-1	4,281	-0.02%
2019/07/25	20	27.45	0	0.00	27.60	20	4,335	0.46%
2019/07/24	0	0.00	1	27.20	27.20	-1	4,229	-0.02%
2019/07/23	0	0.00	3	27.10	26.85	-3	4,220	-0.07%
2019/07/18	5	26.60	0	0.00	26.20	5	4,231	0.12%
2019/07/17	0	0.00	23	26.40	26.80	-23	4,239	-0.54%
2019/07/11	0	0.00	13	25.56	25.70	-13	4,226	-0.31%
2019/07/10	12	25.74	15	26.93	25.60	-3	4,243	-0.07%
2019/07/08	0	0.00	4	25.68	25.75	-4	3,902	-0.10%
2019/07/05	0	0.00	2	25.55	25.40	-2	3,920	-0.05%
2019/07/02	10	25.55	0	0.00	25.70	10	4,028	0.25%
2019/06/27	0	0.00	3	26.15	25.25	-3	4,034	-0.07%
2019/06/26	0	0.00	3	25.75	25.70	-3	3,911	-0.08%
2019/06/25	5	25.67	6	25.61	25.35	-1	3,926	-0.03%
2019/06/24	2	25.05	17	24.99	25.30	-15	3,877	-0.39%
2019/06/21	1	24.80	18	24.39	24.50	-17	3,881	-0.44%
2019/06/18	4	23.55	0	0.00	23.55	4	4,303	0.09%
2019/06/13	0	0.00	10	23.85	23.70	-10	4,689	-0.21%
2019/06/12	10	23.55	10	23.90	23.60	0	4,717	0.00%
2019/06/11	2	24.00	30	23.72	24.00	-28	4,791	-0.58%
2019/06/10	5	23.47	0	0.00	23.50	5	4,787	0.10%
2019/06/05	1	23.20	0	0.00	23.10	1	4,819	0.02%
2019/06/04	40	22.91	0	0.00	22.80	40	4,843	0.83%
2019/06/03	6	23.04	5	22.95	23.00	1	4,929	0.02%
2019/05/31	1	23.20	1	23.55	23.45	0	5,027	0.00%
2019/05/29	6	22.78	0	0.00	22.60	6	5,109	0.12%
2019/05/28	1	23.25	0	0.00	23.15	1	5,107	0.02%
2019/05/27	0	0.00	20	23.22	23.15	-20	5,149	-0.39%
2019/05/24	8	23.43	0	0.00	23.25	8	5,207	0.15%
2019/05/23	23	23.78	10	23.53	23.30	13	5,218	0.25%
2019/05/22	7	24.54	0	0.00	24.15	7	5,200	0.13%
2019/05/20	5	24.15	40	24.44	24.75	-35	5,249	-0.67%
2019/05/16	10	24.65	0	0.00	24.30	10	5,180	0.19%
2019/05/15	10	25.10	23	25.24	25.05	-13	5,164	-0.25%
2019/05/13	10	24.55	0	0.00	24.55	10	5,084	0.20%
2019/05/10	4	23.81	1	23.85	24.10	3	5,034	0.06%
2019/05/09	6	24.13	10	24.43	24.20	-4	4,995	-0.08%
2019/05/08	46	25.04	6	25.20	25.35	40	4,909	0.81%
2019/05/07	15	25.92	2	26.20	25.70	13	4,836	0.27%
2019/05/06	4	25.38	0	0.00	25.10	4	4,785	0.08%
2019/05/03	1	26.40	2	26.05	26.40	-1	4,701	-0.02%
2019/05/02	0	0.00	5	26.14	26.25	-5	4,671	-0.11%
2019/04/30	7	25.85	41	25.58	26.00	-34	4,622	-0.74%
2019/04/29	10	25.40	10	25.70	25.00	0	4,407	0.00%
2019/04/26	0	0.00	1	25.30	25.35	-1	4,409	-0.02%
2019/04/25	39	25.66	10	25.50	25.15	29	4,519	0.64%
2019/04/24	0	0.00	2	25.35	25.45	-2	4,551	-0.04%
2019/04/23	0	0.00	29	24.94	25.20	-29	4,545	-0.64%
2019/04/22	0	0.00	15	25.07	25.10	-15	4,548	-0.33%
2019/04/19	2	24.20	2	24.30	24.20	0	4,467	0.00%
2019/04/18	39	24.23	0	0.00	23.90	39	4,501	0.87%
2019/04/17	0	0.00	2	24.55	24.55	-2	4,630	-0.04%
2019/04/16	9	24.40	18	24.85	24.50	-9	4,820	-0.19%
2019/04/15	0	0.00	30	24.47	24.65	-30	4,989	-0.60%
2019/04/12	0	0.00	2	23.60	23.60	-2	4,914	-0.04%
2019/04/10	41	23.98	0	0.00	24.10	41	4,887	0.84%
2019/04/08	0	0.00	1	23.75	23.75	-1	4,839	-0.02%
2019/04/03	2	23.43	0	0.00	23.50	2	4,805	0.04%
2019/03/29	0	0.00	9	23.06	23.00	-9	4,726	-0.19%
2019/03/28	15	23.21	0	0.00	22.90	15	4,701	0.32%
2019/03/26	11	23.85	0	0.00	23.40	11	4,622	0.24%
2019/03/25	2	23.78	0	0.00	23.75	2	4,553	0.04%
2019/03/22	14	25.29	8	25.00	24.85	6	4,557	0.13%
2019/03/21	16	26.49	10	26.35	26.10	6	4,316	0.14%
2019/03/20	1	25.95	1	25.90	26.05	0	4,214	0.00%
2019/03/19	1	26.15	10	26.10	26.10	-9	4,218	-0.21%
2019/03/18	4	25.90	14	25.98	26.50	-10	4,208	-0.24%
2019/03/14	6	25.80	0	0.00	25.35	6	3,996	0.15%
2019/03/13	10	25.05	0	0.00	25.35	10	3,949	0.25%
2019/03/07	7	25.26	0	0.00	25.10	7	4,007	0.17%
2019/03/06	5	25.15	7	25.66	25.70	-2	3,941	-0.05%
2019/03/05	5	25.10	0	0.00	24.85	5	3,870	0.13%
2019/03/04	0	0.00	3	25.05	25.00	-3	3,847	-0.08%
2019/02/27	11	24.27	0	0.00	24.55	11	3,807	0.29%
2019/02/26	2	24.50	0	0.00	24.50	2	3,815	0.05%
2019/02/25	11	24.95	0	0.00	24.95	11	3,835	0.29%
2019/02/21	1	24.85	0	0.00	24.80	1	3,830	0.03%
2019/02/20	0	0.00	3	24.45	24.50	-3	3,817	-0.08%
2019/02/19	0	0.00	1	24.70	24.70	-1	3,789	-0.03%
2019/02/18	3	24.80	0	0.00	24.80	3	3,808	0.08%
2019/02/11	3	24.60	0	0.00	24.90	3	3,795	0.08%
2019/01/28	0	0.00	3	25.00	24.90	-3	3,750	-0.08%
2019/01/25	0	0.00	0.2	24.65	24.65	-0.2	3,756	-0.01%
2019/01/22	0	0.00	8	25.00	25.05	-8	3,719	-0.22%
2019/01/18	0	0.00	3	25.10	25.30	-3	3,642	-0.08%
2019/01/17	3	25.45	0	0.00	25.30	3	3,618	0.08%
2019/01/16	0	0.00	2	25.80	26.10	-2	3,458	-0.06%
2019/01/14	0	0.00	1	24.70	24.85	-1	3,222	-0.03%
2019/01/11	0	0.00	2	25.35	25.10	-2	3,158	-0.06%
2019/01/08	2	24.50	11	24.96	25.45	-9	2,864	-0.31%
2019/01/07	3	24.57	2	24.15	24.50	1	2,643	0.04%
2019/01/03	0	0.00	2	22.55	22.75	-2	2,429	-0.08%
2018/12/19	2	22.80	0	0.00	22.70	2	2,485	0.08%
2018/12/17	2	23.35	0	0.00	23.00	2	2,441	0.08%
2018/12/10	0	0.00	1	21.90	21.55	-1	2,095	-0.05%
2018/12/07	0	0.00	1	22.15	22.15	-1	2,086	-0.05%
2018/12/04	1	22.50	5	22.85	22.45	-4	2,034	-0.20%
2018/12/03	2	22.05	0	0.00	22.10	2	1,968	0.10%
2018/11/29	2	21.85	2	21.75	21.45	0	1,929	0.00%
2018/11/28	1	21.00	0	0.00	21.45	1	1,902	0.05%
2018/11/27	0	0.00	2	20.98	20.95	-2	1,876	-0.11%
2018/11/26	2	20.48	0	0.00	20.80	2	1,855	0.11%
2018/11/23	0	0.00	2	20.20	20.10	-2	1,839	-0.11%
2018/11/22	2	21.08	1	20.85	20.80	1	1,808	0.06%
2018/11/19	0	0.00	13	20.48	20.45	-13	1,782	-0.73%
2018/11/15	2	19.95	0	0.00	19.90	2	1,753	0.11%
2018/11/12	7	19.56	0	0.00	19.20	7	1,750	0.40%
2018/11/09	5	19.75	1	19.70	19.80	4	1,791	0.22%
2018/11/06	1	19.10	0	0.00	19.05	1	2,062	0.05%
2018/11/01	0	0.00	3	18.65	18.55	-3	2,130	-0.14%
2018/10/30	0	0.00	10	17.44	17.80	-10	2,173	-0.46%
2018/10/29	0	0.00	1	17.50	17.20	-1	2,410	-0.04%
2018/10/25	13	17.78	0	0.00	17.15	13	2,460	0.53%
2018/10/24	0	0.00	2	18.60	18.40	-2	2,454	-0.08%
2018/10/22	2	19.10	0	0.00	19.05	2	2,509	0.08%
2018/10/18	0	0.00	5	18.82	18.80	-5	2,543	-0.20%
2018/10/11	6	18.03	0	0.00	18.00	6	3,116	0.19%
2018/10/09	1	19.90	0	0.00	20.00	1	3,134	0.03%
2018/10/05	5	20.75	0	0.00	20.65	5	3,690	0.14%
2018/10/03	10	22.20	0	0.00	22.10	10	3,767	0.27%
2018/10/01	15	22.90	0	0.00	22.90	15	3,853	0.39%
2018/09/13	0	0.00	0	23.25	21.55	0	4,511	0.00%
2018/09/05	3	22.70	0	0.00	22.70	3	4,783	0.06%
2018/08/30	1	23.05	0	0.00	22.90	1	5,186	0.02%
2018/08/28	0	0.00	3	22.95	22.95	-3	5,366	-0.06%
2018/08/22	3	22.20	0	0.00	21.85	3	5,857	0.05%
2018/08/14	0	0.00	1	23.40	23.05	-1	5,802	-0.02%
2018/08/13	5	23.73	0	0.00	23.60	5	5,750	0.09%
2018/08/09	0	0.00	15	26.15	26.05	-15	5,778	-0.26%
2018/08/07	5	26.85	0	0.00	26.85	5	5,736	0.09%
2018/08/03	1	27.35	0	0.00	27.35	1	5,726	0.02%
2018/07/30	5	26.95	0	0.00	26.90	5	5,434	0.09%
2018/07/20	0	0.00	10	27.37	27.05	-10	5,289	-0.19%
2018/07/19	0	0.00	206	27.40	27.45	-206	5,251	-3.92%	大賣/鉅額交易
2018/07/18	10	28.85	1	28.75	27.90	9	5,190	0.17%
2018/07/17	0	0.00	5	28.00	27.50	-5	4,869	-0.10%
2018/07/16	21	28.00	2	27.85	28.00	19	4,833	0.39%
2018/07/13	98	28.75	2	28.68	28.45	96	4,685	2.05%
2018/07/12	0	0.00	1	27.80	27.80	-1	4,325	-0.02%
2018/07/10	85	27.90	6	27.44	27.90	79	4,296	1.84%
2018/07/09	1	27.50	4	27.25	27.20	-3	4,301	-0.07%
2018/07/04	6	28.16	2	28.23	27.90	4	4,324	0.09%
2018/07/03	3	27.17	0	0.00	27.15	3	4,011	0.07%
2018/07/02	0	0.00	2	26.85	26.85	-2	4,016	-0.05%
2018/06/27	0	0.00	1	26.35	26.10	-1	3,951	-0.03%
2018/06/22	1	27.50	0	0.00	27.15	1	4,015	0.02%
2018/06/21	12	27.90	1	27.95	27.95	11	3,998	0.28%
2018/06/20	1	27.25	5	27.45	27.45	-4	3,963	-0.10%
2018/06/19	0	0.00	11	27.32	27.20	-11	4,013	-0.27%
2018/06/12	5	27.90	0	0.00	27.85	5	4,166	0.12%
2018/06/11	0	0.00	15	27.43	27.40	-15	4,093	-0.37%
2018/06/07	3	27.85	0	0.00	27.65	3	4,144	0.07%
2018/06/05	1	27.10	1	27.25	27.00	0	4,531	0.00%
2018/06/04	9	28.04	8	27.65	28.05	1	4,582	0.02%
2018/06/01	12	27.30	8	27.09	27.35	4	4,392	0.09%
2018/05/30	0	0.00	1	26.00	25.90	-1	4,538	-0.02%
2018/05/29	0	0.00	1	26.30	26.25	-1	4,596	-0.02%
2018/05/28	6	26.15	1	26.15	26.05	5	4,630	0.11%
2018/05/18	0	0.00	2	25.50	25.40	-2	5,176	-0.04%
2018/05/17	0	0.00	10	25.75	26.10	-10	5,161	-0.19%
2018/05/11	3	24.35	0	0.00	24.10	3	5,357	0.06%
2018/05/03	0	0.00	1	24.00	23.80	-1	5,763	-0.02%
2018/04/27	5	23.70	0	0.00	23.70	5	6,376	0.08%
2018/04/24	5	24.25	0	0.00	23.90	5	7,255	0.07%
2018/04/23	1	24.85	0	0.00	24.80	1	7,302	0.01%
2018/04/20	1	25.25	0	0.00	25.20	1	7,393	0.01%
2018/04/19	2	25.75	0	0.00	25.50	2	7,480	0.03%
2018/04/17	3	25.97	0	0.00	25.80	3	7,945	0.04%
2018/04/16	4	26.88	0	0.00	26.60	4	8,233	0.05%
2018/04/09	3	25.50	0	0.00	25.25	3	11,603	0.03%
2018/03/31	1	26.70	0	0.00	26.65	1	11,828	0.01%
2018/03/30	2	27.15	0	0.00	27.05	2	11,829	0.02%
2018/03/28	4	27.00	0	0.00	27.00	4	11,817	0.03%
2018/03/27	2	27.15	2	27.25	27.50	0	11,825	0.00%
2018/03/26	0	0.00	5	26.76	26.80	-5	11,834	-0.04%
2018/03/23	2	26.60	0	0.00	26.75	2	11,831	0.02%
2018/03/22	8	27.72	0	0.00	27.35	8	11,738	0.07%
2018/03/20	1	27.15	3	27.30	27.15	-2	11,863	-0.02%
2018/03/19	1	28.05	0	0.00	27.90	1	11,893	0.01%
2018/03/16	3	28.30	0	0.00	28.20	3	11,875	0.03%
2018/03/14	5	28.00	0	0.00	27.95	5	11,906	0.04%
2018/03/12	2	28.55	0	0.00	28.35	2	11,841	0.02%
2018/03/09	0	0.00	5	30.21	29.20	-5	11,816	-0.04%
2018/03/08	5	28.81	0	0.00	28.75	5	11,452	0.04%
2018/03/06	5	28.80	6	28.83	28.75	-1	11,513	-0.01%
2018/03/05	9	28.89	8	28.45	28.45	1	11,389	0.01%
2018/03/01	0	0.00	1	27.75	27.95	-1	11,737	-0.01%
2018/02/27	0	0.00	3	28.05	27.80	-3	11,967	-0.03%
2018/02/21	5	26.95	5	27.50	27.50	0	11,995	0.00%
2018/02/09	1	24.00	0	0.00	25.00	1	11,890	0.01%
2018/02/06	1	26.55	1	24.70	25.10	0	12,043	0.00%
2018/02/05	2	27.05	0	0.00	27.40	2	12,214	0.02%
2018/02/01	1	27.90	0	0.00	27.95	1	12,226	0.01%
2018/01/26	0	0.00	2	27.65	27.70	-2	12,089	-0.02%
2018/01/25	1	28.80	0	0.00	28.10	1	11,968	0.01%
2018/01/24	1	28.65	0	0.00	29.30	1	11,793	0.01%
2018/01/23	5	29.49	0	0.00	29.05	5	11,701	0.04%
2018/01/22	0	0.00	5	31.12	30.30	-5	11,422	-0.04%
2018/01/17	0	0.00	1	29.35	29.45	-1	10,698	-0.01%
2018/01/16	1	30.00	1	30.05	29.50	0	10,612	0.00%
2018/01/12	0	0.00	2	30.65	30.05	-2	10,468	-0.02%
2018/01/10	6	29.24	1	29.55	29.10	5	9,979	0.05%
2018/01/09	2	30.05	1	30.25	30.20	1	9,679	0.01%
2018/01/08	33	31.11	21	31.79	30.60	12	9,315	0.13%
2018/01/05	23	30.40	417	30.54	31.20	-394	8,612	-4.57%	大賣/鉅額交易
2018/01/04	411	28.93	40	28.00	28.95	371	7,454	4.98%	大買/鉅額交易
2018/01/03	4	26.66	22	26.50	26.35	-18	6,544	-0.28%