正文 (4906)-永豐金-松山券商分點個股進出

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
38.55
漲跌
▲0.50
漲幅
+1.31%
成交量
9,460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－永豐金-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

永豐金-松山券商分點個股進出
永豐金-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
2024/06/14	1	38.55	44	38.66	38.55	-43	7,214	-0.60%
2024/06/13	6.2	38.43	13.2	38.44	38.05	-7	7,129	-0.10%
2024/06/12	31	38.83	23.3	38.57	38.80	7.7	7,069	0.11%
2024/06/11	50	38.40	45	38.34	38.25	5	6,908	0.07%
2024/06/07	29	38.42	21	38.09	38.20	8	6,747	0.12%
2024/06/06	16	38.61	24.2	38.26	38.30	-8.2	6,627	-0.12%
2024/06/05	53	38.19	16.1	38.49	37.80	36.9	6,419	0.57%
2024/06/04	4	38.18	73.3	38.08	38.05	-69.3	6,414	-1.08%
2024/06/03	2	37.28	11.2	37.29	37.70	-9.2	6,453	-0.14%
2024/05/31	10.1	37.97	6	38.01	37.00	4.1	6,649	0.06%
2024/05/30	13.1	38.33	23.1	38.26	38.00	-10	7,831	-0.13%
2024/05/29	4	38.48	1	38.10	38.00	3	8,025	0.04%
2024/05/28	6	37.93	12.1	38.10	37.95	-6.1	7,758	-0.08%
2024/05/27	15.2	37.13	42.2	36.95	37.35	-27	7,378	-0.37%
2024/05/24	13.1	35.48	7.1	35.46	35.35	6	6,845	0.09%
2024/05/23	0.2	35.00	2	35.15	35.00	-1.8	6,842	-0.03%
2024/05/22	59	35.81	12	35.97	35.40	47	6,864	0.68%
2024/05/21	10	34.98	9.4	34.81	35.20	0.7	6,687	0.01%
2024/05/20	7	35.39	15	35.18	35.50	-8	6,642	-0.12%
2024/05/17	4	34.00	0	0.00	34.10	4	6,333	0.06%
2024/05/15	0	0.00	8	34.09	33.95	-8	6,340	-0.13%
2024/05/13	0	0.00	5	33.59	33.90	-5	6,420	-0.08%
2024/05/09	5	33.46	2	33.63	33.30	3	6,780	0.04%
2024/05/08	0	0.00	6	33.70	33.75	-6	6,787	-0.09%
2024/05/07	12	33.14	0	0.00	33.15	12	6,815	0.18%
2024/05/03	1	33.25	1	33.55	33.30	0	6,909	0.00%
2024/04/30	0	0.00	5	33.45	33.25	-5	7,018	-0.07%
2024/04/26	1	32.75	1	32.80	32.80	0	7,230	0.00%
2024/04/25	0	0.00	12	32.60	32.50	-12	7,275	-0.16%
2024/04/24	0	0.00	0.2	32.85	33.00	-0.2	7,337	0.00%
2024/04/23	1	32.20	1	32.55	32.55	0	7,404	0.00%
2024/04/22	0	0.00	1	32.35	32.25	-1	7,631	-0.01%
2024/04/19	0	0.00	2	32.35	32.20	-2	7,766	-0.03%
2024/04/16	2	32.98	0	0.00	32.70	2	7,740	0.03%
2024/04/15	1	34.20	8	34.20	34.10	-7	7,693	-0.09%
2024/04/12	55	34.64	1	34.50	34.55	54	7,674	0.70%
2024/04/11	1	34.30	10	34.53	34.65	-9	7,676	-0.12%
2024/04/10	0	0.00	26	34.61	34.70	-26	7,709	-0.34%
2024/04/09	5	34.12	1	34.20	34.05	4	7,659	0.05%
2024/04/08	0	0.00	15	34.02	34.05	-15	7,608	-0.20%
2024/04/03	2	33.98	0	0.00	33.95	2	7,608	0.03%
2024/04/02	41	34.15	5.4	34.52	34.10	35.6	7,621	0.47%
2024/04/01	5	34.49	6	34.55	34.55	-1	7,594	-0.01%
2024/03/29	0	0.00	1	34.10	34.10	-1	7,575	-0.01%
2024/03/28	2	34.25	1	34.30	34.20	1	7,639	0.01%
2024/03/26	9	34.75	8	34.40	34.40	1	7,678	0.01%
2024/03/25	7	35.19	2	35.30	35.30	5	7,627	0.07%
2024/03/22	0	0.00	6	35.12	35.10	-6	7,653	-0.08%
2024/03/21	14	34.80	1	34.80	34.80	13	7,663	0.17%
2024/03/20	2	35.30	0	0.00	34.90	2	7,731	0.03%
2024/03/19	5	35.01	3	35.10	35.00	2	7,974	0.03%
2024/03/18	0	34.78	3	34.58	35.10	-3	8,333	-0.04%
2024/03/15	8	34.51	10	34.46	34.30	-2	8,602	-0.02%
2024/03/14	16.2	34.90	0	0.00	34.90	16.2	8,679	0.19%
2024/03/13	4	35.85	4	35.69	35.65	0	8,912	0.00%
2024/03/12	13.2	36.16	3	36.18	36.15	10.2	8,880	0.11%
2024/03/11	0	0.00	1	36.50	36.15	-1	8,786	-0.01%
2024/03/08	6	36.10	5	36.12	35.95	1	8,713	0.01%
2024/03/07	32	37.28	30	37.73	36.80	2	8,577	0.02%
2024/03/06	19	38.49	16	38.72	38.35	3	8,253	0.04%
2024/03/05	39	39.73	44.3	39.85	39.50	-5.3	7,969	-0.07%
2024/03/04	26	38.02	71.3	37.72	38.70	-45.3	6,493	-0.70%
2024/03/01	3	35.20	0	0.00	35.20	3	5,983	0.05%
2024/02/29	2	35.15	2	35.40	35.40	0	5,991	0.00%
2024/02/27	1	35.25	0	0.00	35.25	1	5,974	0.02%
2024/02/26	0	0.00	1	36.15	36.00	-1	5,965	-0.02%
2024/02/23	10	36.19	1	36.40	35.90	9	5,955	0.15%
2024/02/22	4	36.38	14.3	36.42	36.35	-10.3	6,002	-0.17%
2024/02/21	1	36.15	6	36.13	36.05	-5	5,965	-0.08%
2024/02/19	0	0.00	3	35.85	35.95	-3	5,940	-0.05%
2024/02/16	3	35.80	3.2	35.72	35.65	-0.2	5,922	0.00%
2024/02/15	0	0.00	3	35.60	35.70	-3	5,925	-0.05%
2024/02/05	16	35.42	0	0.00	35.10	16	5,887	0.27%
2024/02/02	42	36.28	11	36.64	36.00	31	5,862	0.53%
2024/02/01	0	0.00	14	36.22	36.20	-14	5,732	-0.24%
2024/01/31	14	35.56	2	35.45	35.60	12	5,626	0.21%
2024/01/30	2	35.60	1	35.30	35.75	1	5,649	0.02%
2024/01/29	2	35.80	1	35.80	35.80	1	5,636	0.02%
2024/01/26	1	35.30	0	0.00	35.00	1	5,682	0.02%
2024/01/25	1	35.50	0	0.00	35.60	1	5,729	0.02%
2024/01/24	10.2	36.22	0.2	35.90	35.80	10	5,703	0.18%
2024/01/23	5	35.80	1	35.85	35.90	4	5,671	0.07%
2024/01/22	8	35.87	4.1	35.95	35.85	3.9	5,625	0.07%
2024/01/18	1	35.30	10	34.69	35.20	-9	5,445	-0.17%
2024/01/17	1	35.40	9	35.48	35.35	-8	5,398	-0.15%
2024/01/16	2	35.15	4	35.58	36.00	-2	5,340	-0.04%
2024/01/15	5	35.00	1	34.90	35.00	4	5,112	0.08%
2024/01/12	1	33.50	1	33.55	33.50	0	5,002	0.00%
2024/01/11	0	0.00	1	33.95	33.75	-1	5,018	-0.02%
2024/01/10	0	0.00	0.1	33.40	33.45	-0.1	5,067	0.00%
2024/01/09	2	33.15	1	33.25	33.25	1	5,131	0.02%
2024/01/04	3	34.17	1	33.90	33.85	2	5,268	0.04%
2024/01/02	1	34.65	1	34.80	34.70	0	5,278	0.00%
2023/12/29	1	34.50	3	34.60	34.50	-2	5,341	-0.04%
2023/12/28	9	34.68	1	35.00	34.80	8	5,364	0.15%
2023/12/27	1	34.50	3	34.55	34.55	-2	5,396	-0.04%
2023/12/26	0	0.00	1	34.90	34.85	-1	5,538	-0.02%
2023/12/25	0	0.00	2	34.80	34.60	-2	5,548	-0.04%
2023/12/22	2	35.75	0.1	35.60	35.55	1.9	5,530	0.03%
2023/12/21	3.2	35.65	1	35.55	35.60	2.2	5,535	0.04%
2023/12/19	0	0.00	17	35.45	35.60	-17	5,672	-0.30%
2023/12/18	2	35.95	2	35.95	35.80	0	5,740	0.00%
2023/12/15	6.4	36.41	3	36.27	36.20	3.4	5,810	0.06%
2023/12/14	3	36.92	18	37.00	36.90	-15	5,830	-0.26%
2023/12/13	18.3	36.59	6.2	36.52	36.35	12.1	5,593	0.22%
2023/12/12	4	35.38	25.2	35.63	35.75	-21.2	5,399	-0.39%
2023/12/11	7.2	34.34	7	34.34	34.30	0.2	5,452	0.00%
2023/12/08	44	35.36	30	35.35	35.70	14	5,430	0.26%
2023/12/07	0	0.00	5	34.65	34.50	-5	5,303	-0.09%
2023/12/05	1.3	34.03	0	0.00	33.95	1.3	5,485	0.02%
2023/12/04	5	34.44	0	0.00	34.25	5	5,826	0.09%
2023/11/29	1	34.25	4	34.30	34.20	-3	6,567	-0.05%
2023/11/28	0	0.00	10	34.20	34.40	-10	6,905	-0.14%
2023/11/21	11	35.00	4	34.89	34.60	7	9,605	0.07%
2023/11/20	0	0.00	1	34.20	34.30	-1	9,947	-0.01%
2023/11/17	2	33.55	0	0.00	33.45	2	10,412	0.02%
2023/11/15	0	0.00	1	33.20	33.10	-1	11,172	-0.01%
2023/11/13	0	0.00	2	32.65	32.75	-2	11,342	-0.02%
2023/11/10	0	0.00	5	32.86	32.70	-5	11,360	-0.04%
2023/11/09	4	33.50	0	0.00	32.90	4	11,392	0.04%
2023/11/08	1	33.30	0	0.00	33.30	1	11,367	0.01%
2023/11/07	0.1	33.45	4	33.43	33.45	-3.9	11,416	-0.03%
2023/11/06	0	0.00	1	33.85	33.90	-1	11,542	-0.01%
2023/11/03	9	34.68	13.2	34.44	34.25	-4.2	11,956	-0.04%
2023/11/02	0	0.00	1	33.90	33.85	-1	11,934	-0.01%
2023/11/01	3	32.60	0	0.00	32.60	3	12,043	0.02%
2023/10/31	2	33.80	1	33.60	32.60	1	12,232	0.01%
2023/10/30	1	33.25	0	0.00	33.30	1	12,328	0.01%
2023/10/27	0	0.00	2	33.55	33.15	-2	12,454	-0.02%
2023/10/26	1	33.35	0	0.00	33.05	1	12,636	0.01%
2023/10/25	2	33.95	0	0.00	33.70	2	12,669	0.02%
2023/10/24	0	0.00	3	33.35	34.00	-3	12,726	-0.02%
2023/10/23	0	0.00	0.4	33.40	33.25	-0.4	12,772	0.00%
2023/10/19	1	33.50	57	33.62	33.65	-56	12,976	-0.43%
2023/10/18	2.2	33.26	2	33.45	33.45	0.2	13,018	0.00%
2023/10/17	1.2	34.55	0	0.00	33.85	1.2	13,017	0.01%
2023/10/16	6.2	34.76	1	34.25	34.60	5.2	13,098	0.04%
2023/10/13	4	35.68	2	35.30	35.35	2	13,160	0.02%
2023/10/11	5	36.00	0	0.00	36.00	5	13,271	0.04%
2023/10/06	11	37.12	0	0.00	36.70	11	13,344	0.08%
2023/10/05	0	0.00	2	37.48	37.00	-2	13,382	-0.02%
2023/10/04	1	36.55	0	0.00	36.60	1	13,391	0.01%
2023/10/03	0	0.00	43	37.43	37.15	-43	13,538	-0.32%
2023/10/02	43	37.79	0.2	37.87	37.85	42.8	13,683	0.31%
2023/09/28	5	36.66	2	36.45	36.45	3	13,866	0.02%
2023/09/27	1	36.60	1	36.85	36.70	0	14,035	0.00%
2023/09/25	0	0.00	8.3	37.69	37.60	-8.3	14,810	-0.06%
2023/09/22	35	35.42	29	35.68	36.05	6	15,164	0.04%
2023/09/21	62	35.85	91	35.87	35.65	-29	15,371	-0.19%
2023/09/20	33	37.03	1	36.75	36.60	32	15,626	0.20%
2023/09/19	0	0.00	18	37.58	37.35	-18	15,530	-0.12%
2023/09/18	9	37.15	7	37.24	37.10	2	15,394	0.01%
2023/09/15	14	37.38	1	38.50	37.05	13	15,333	0.08%
2023/09/14	6	38.14	54.1	38.16	38.05	-48.1	15,132	-0.32%
2023/09/13	8	37.59	10	37.45	37.70	-2	14,807	-0.01%
2023/09/12	47	37.36	16.1	37.16	37.45	30.9	14,717	0.21%
2023/09/11	15	36.71	3	36.43	36.25	12	14,568	0.08%
2023/09/08	4	36.64	3	36.80	37.00	1	14,723	0.01%
2023/09/07	11	37.14	1	37.05	37.05	10	14,692	0.07%
2023/09/06	63	37.95	14.3	37.91	37.95	48.7	14,398	0.34%
2023/09/05	6	36.68	3	36.47	36.50	3	13,995	0.02%
2023/09/04	18.1	36.25	112	36.20	36.20	-93.9	13,935	-0.67%	大賣/
2023/09/01	23	37.50	12	37.53	37.05	11	13,756	0.08%
2023/08/31	10	37.22	3	36.96	37.30	7	13,628	0.05%
2023/08/30	55	36.93	2.2	36.94	36.95	52.8	13,760	0.38%
2023/08/29	9	36.24	19	36.28	36.25	-10	13,590	-0.07%
2023/08/28	55	37.63	42	37.64	35.90	13	13,326	0.10%
2023/08/25	52	36.56	36.8	37.67	37.50	15.2	12,166	0.13%
2023/08/24	6	35.52	8.1	35.72	35.40	-2.1	11,315	-0.02%
2023/08/23	63	35.51	35.7	35.34	35.55	27.3	10,998	0.25%
2023/08/22	9.5	34.56	6	34.49	34.30	3.5	10,496	0.03%
2023/08/21	6	34.57	24.5	34.59	34.50	-18.5	10,182	-0.18%
2023/08/18	40	33.86	55	33.14	32.95	-15	9,725	-0.15%
2023/08/17	0	0.00	23	33.59	33.65	-23	9,639	-0.24%
2023/08/16	20	32.90	0	0.00	33.05	20	9,566	0.21%
2023/08/15	0	0.00	27	33.17	33.25	-27	9,564	-0.28%
2023/08/14	30	32.73	38	32.66	32.65	-8	9,629	-0.08%
2023/08/11	7	33.46	0	0.00	32.65	7	9,575	0.07%
2023/08/10	0	0.00	12	33.47	33.35	-12	9,491	-0.13%
2023/08/09	4	34.19	11.1	34.16	33.55	-7.1	9,344	-0.08%
2023/08/08	2.2	33.00	0	0.00	33.15	2.2	8,915	0.02%
2023/08/07	5	32.76	6	32.83	33.45	-1	8,858	-0.01%
2023/08/04	20	32.35	26.1	32.80	32.90	-6.1	8,737	-0.07%
2023/08/02	10	31.89	1	32.35	31.40	9	8,557	0.11%
2023/08/01	12.2	31.91	10	32.07	32.05	2.2	8,426	0.03%
2023/07/31	16	32.36	10	32.21	32.10	6	8,343	0.07%
2023/07/28	1.1	31.47	2	31.65	31.50	-0.9	8,268	-0.01%
2023/07/25	1.2	32.00	0	0.00	31.90	1.2	8,170	0.01%
2023/07/24	0	0.00	1	31.80	31.55	-1	8,024	-0.01%
2023/07/21	2.2	31.50	1	31.35	31.40	1.2	7,964	0.01%
2023/07/20	2	32.40	4	32.21	32.05	-2	7,937	-0.03%
2023/07/19	39	32.69	32	32.46	31.60	7	7,881	0.09%
2023/07/18	8.2	32.57	16	32.44	32.25	-7.9	7,838	-0.10%
2023/07/17	16.3	33.33	14	33.31	33.35	2.3	7,735	0.03%
2023/07/14	55.2	32.98	38	32.83	32.75	17.2	7,654	0.22%
2023/07/13	8	33.01	2	32.60	32.55	6	7,621	0.08%
2023/07/12	6.2	32.38	3	32.33	32.10	3.2	7,580	0.04%
2023/07/11	21.2	32.36	1	32.35	32.40	20.2	7,560	0.27%
2023/07/10	3.2	32.66	2	32.50	32.80	1.2	7,535	0.02%
2023/07/07	6.3	33.57	7	33.65	33.55	-0.7	7,398	-0.01%
2023/07/06	1	33.85	10.2	33.93	33.65	-9.2	7,318	-0.13%
2023/07/05	21	33.43	131	33.40	33.15	-110	6,999	-1.57%	大賣/鉅額交易
2023/07/04	23.1	33.09	32	33.35	33.40	-8.9	6,832	-0.13%
2023/07/03	72.1	34.11	96.3	34.44	34.45	-24.2	6,528	-0.37%
2023/06/30	30.1	32.27	52.1	32.88	33.05	-22	5,960	-0.37%
2023/06/29	27	31.90	5	31.63	31.50	22	5,502	0.40%
2023/06/28	38	31.78	31	31.49	31.25	7	5,288	0.13%
2023/06/27	0	0.00	7	29.91	29.80	-7	4,964	-0.14%
2023/06/26	0.1	30.10	1	30.00	30.05	-0.9	5,017	-0.02%
2023/06/21	0	0.00	2	30.20	30.25	-2	5,082	-0.04%
2023/06/19	2.1	30.10	4	30.05	30.05	-2	5,111	-0.04%
2023/06/16	6.1	30.61	1	30.60	30.50	5.1	5,096	0.10%
2023/06/15	13.1	30.96	2	31.03	30.90	11.1	5,072	0.22%
2023/06/14	47	30.51	50.1	31.15	31.40	-3.1	4,996	-0.06%
2023/06/13	8	31.43	1.9	31.40	31.50	6.1	4,718	0.13%
2023/06/12	1	31.55	1	31.25	31.30	0	4,671	0.00%
2023/06/09	0.2	31.50	0	0.00	31.80	0.2	4,657	0.00%
2023/06/08	5	31.30	0	0.00	31.15	5	4,632	0.11%
2023/06/07	4	31.63	12	31.50	31.65	-8	4,632	-0.17%
2023/06/06	17	32.31	2	32.00	32.00	15	4,564	0.33%
2023/06/05	22	32.95	13.2	32.72	33.45	8.8	4,354	0.20%
2023/05/31	1	31.70	0	0.00	31.40	1	3,966	0.03%
2023/05/29	0	0.00	21.6	31.16	31.40	-21.6	3,868	-0.56%
2023/05/26	0	0.00	1	30.50	30.30	-1	3,712	-0.03%
2023/05/25	0	0.00	1	30.50	30.50	-1	3,701	-0.03%
2023/05/23	0	0.00	1	30.80	30.65	-1	3,670	-0.03%
2023/05/19	2	29.98	0	0.00	30.05	2	3,618	0.06%
2023/05/18	0	0.00	3.3	30.04	30.40	-3.3	3,581	-0.09%
2023/05/17	2	29.50	1	29.55	29.65	1	3,442	0.03%
2023/05/16	5	29.82	0	0.00	29.70	5	3,412	0.15%
2023/05/12	6	29.78	2	30.20	30.15	4	3,387	0.12%
2023/05/11	0	0.00	3	29.90	29.70	-3	3,364	-0.09%
2023/05/10	11	30.42	6	30.52	30.25	5	3,319	0.15%
2023/05/09	1	29.80	60	29.80	29.90	-59	3,249	-1.82%
2023/05/05	11	29.46	0	0.00	29.40	11	3,221	0.34%
2023/05/04	215	29.68	155	29.70	29.65	60	3,183	1.88%	大買/大賣/
2023/05/02	2	31.00	0	0.00	31.00	2	3,067	0.07%
2023/04/27	0	0.00	24	30.98	30.95	-24	3,025	-0.79%
2023/04/26	1	30.70	35	30.84	30.90	-34	3,003	-1.13%
2023/04/25	4	30.70	0	0.00	30.80	4	2,993	0.13%
2023/04/24	0	0.00	1	31.40	31.50	-1	2,948	-0.03%
2023/04/21	0	0.00	13	31.25	30.80	-13	2,923	-0.45%
2023/04/20	2	32.10	0	0.00	32.10	2	2,812	0.07%
2023/04/19	2	32.48	2	32.58	32.50	0	2,764	0.00%
2023/04/18	0	0.00	4	32.57	32.25	-4	2,692	-0.15%
2023/04/17	0	0.00	5.1	32.35	32.35	-5.1	2,630	-0.19%
2023/04/13	2	31.90	0	0.00	31.60	2	2,479	0.08%
2023/04/12	0	0.00	0	31.45	31.80	0	2,441	0.00%
2023/04/11	7	31.49	4.2	31.49	31.35	2.8	2,377	0.12%
2023/04/10	4	30.44	1	30.75	30.65	3	2,219	0.14%
2023/04/07	0	0.00	2	31.30	31.30	-2	2,166	-0.09%
2023/04/06	20	30.95	23	31.31	31.40	-3	2,130	-0.14%
2023/03/31	0	0.00	11	30.96	30.90	-11	2,069	-0.53%
2023/03/30	40	30.95	40	30.85	30.85	0	2,026	0.00%
2023/03/29	29	30.67	29	30.50	30.50	0	1,954	0.00%
2023/03/27	0	30.65	29.3	30.23	30.20	-29.2	1,860	-1.57%
2023/03/24	0	29.90	0	0.00	29.85	0	1,797	0.00%
2023/03/23	0	29.48	2	29.38	29.45	-2	1,721	-0.12%
2023/03/22	0	0.00	1	29.30	29.30	-1	1,695	-0.06%
2023/03/21	0	0.00	3	29.07	29.25	-3	1,674	-0.18%
2023/03/20	0	0.00	2.2	29.00	29.15	-2.2	1,639	-0.13%
2023/03/17	0	0.00	20	28.35	28.40	-20	1,656	-1.21%
2023/03/16	20	28.00	0	0.00	28.00	20	1,636	1.22%
2023/03/15	1	28.80	20	29.05	28.65	-19	1,612	-1.18%
2023/03/14	22	28.75	3	28.65	28.75	19	1,571	1.21%
2023/03/13	0	0.00	1	28.45	28.25	-1	1,521	-0.07%
2023/03/10	2	28.43	7	28.51	28.50	-5	1,517	-0.33%
2023/03/08	0.2	28.40	2	28.55	28.65	-1.8	1,476	-0.12%
2023/03/07	0.1	28.40	2	28.53	28.45	-1.9	1,491	-0.13%
2023/03/03	0	0.00	3	28.07	28.10	-3	1,447	-0.21%
2023/03/02	0	0.00	10	28.00	28.05	-10	1,457	-0.69%
2023/02/23	10	27.80	0	0.00	27.80	10	1,601	0.62%
2023/02/21	0	0.00	5	28.05	28.00	-5	1,641	-0.30%
2023/02/20	0	0.00	1	28.10	28.15	-1	1,645	-0.06%
2023/02/17	0	0.00	4	27.95	28.05	-4	1,656	-0.24%
2023/02/15	2	27.60	0	0.00	27.60	2	1,723	0.12%
2023/02/09	1	27.90	0	0.00	27.90	1	1,904	0.05%
2023/02/08	1	28.05	1	28.00	28.00	0	1,903	0.00%
2023/02/07	0.2	28.20	0	0.00	28.05	0.2	1,897	0.01%
2023/02/06	6	28.14	1	28.40	28.10	5	1,897	0.26%
2023/02/03	1.3	28.10	0	0.00	28.00	1.3	1,882	0.07%
2023/02/02	5	28.06	0	0.00	28.10	5	1,875	0.27%
2023/02/01	18.2	27.99	10	28.05	27.95	8.2	1,856	0.44%
2023/01/30	1	27.15	0	0.00	27.20	1	1,819	0.05%
2023/01/17	1	26.80	0	0.00	26.85	1	1,823	0.05%
2023/01/13	1	27.20	0	0.00	26.85	1	1,860	0.05%
2023/01/12	1	27.55	10	27.50	27.45	-9	1,865	-0.48%
2023/01/11	0	0.00	20	27.63	27.60	-20	1,877	-1.07%
2023/01/09	10	28.13	0	0.00	27.95	10	1,911	0.52%
2023/01/06	2	27.90	0	0.00	27.85	2	1,930	0.10%
2023/01/05	10	28.20	4	28.25	27.90	6	1,978	0.30%
2023/01/04	5	28.00	0	0.00	28.00	5	2,002	0.25%
2022/12/30	30	27.75	10	27.50	27.40	20	2,049	0.98%
2022/12/27	2	27.50	0	0.00	27.60	2	2,188	0.09%
2022/12/22	0	0.00	2	27.30	27.30	-2	2,303	-0.09%
2022/12/21	0	0.00	1	27.00	26.90	-1	2,412	-0.04%
2022/12/20	1	26.85	0	0.00	26.75	1	2,501	0.04%
2022/12/19	2	27.23	0	0.00	27.30	2	2,631	0.08%
2022/12/15	1	28.10	0	0.00	28.10	1	3,731	0.03%
2022/12/14	2	28.18	0	0.00	28.20	2	3,875	0.05%
2022/12/12	3	28.45	2	28.48	28.35	1	3,893	0.03%
2022/12/09	2	28.85	1	28.90	28.60	1	3,901	0.03%
2022/12/08	2	28.30	0	0.00	28.30	2	3,854	0.05%
2022/12/07	1	27.85	15	27.93	28.00	-14	3,876	-0.36%
2022/12/06	2	28.33	0	0.00	28.15	2	3,943	0.05%
2022/12/05	1	28.60	2	28.70	28.65	-1	3,999	-0.03%
2022/12/02	2	28.80	0	0.00	28.75	2	4,012	0.05%
2022/12/01	5	28.77	0	0.00	28.75	5	4,042	0.12%
2022/11/30	5	28.83	0	0.00	28.60	5	4,149	0.12%
2022/11/28	0	0.00	3	28.20	28.15	-3	4,551	-0.07%
2022/11/25	0	0.00	6	28.01	28.00	-6	4,605	-0.13%
2022/11/24	3	28.47	0	0.00	28.40	3	4,640	0.06%
2022/11/22	7	28.78	7	28.75	28.75	0	4,647	0.00%
2022/11/21	0	0.00	5	28.27	28.15	-5	4,669	-0.11%
2022/11/17	0	0.00	6	28.28	28.15	-6	4,766	-0.13%
2022/11/11	17	28.11	6	27.87	27.75	11	5,232	0.21%
2022/11/10	0	0.00	1	28.25	27.80	-1	5,229	-0.02%
2022/11/09	5	27.96	0	0.00	27.85	5	5,185	0.10%
2022/11/08	9	27.60	5	27.68	27.60	4	5,145	0.08%
2022/11/07	4	26.88	0	0.00	26.90	4	5,092	0.08%
2022/11/03	1.1	26.63	0	0.00	26.55	1.1	5,138	0.02%
2022/11/02	2	26.50	0.1	28.45	26.75	1.9	5,167	0.04%
2022/11/01	1	26.40	0	0.00	26.40	1	5,223	0.02%
2022/10/31	0	26.35	0	0.00	26.15	0	5,274	0.00%
2022/10/28	0	0.00	1	25.70	25.70	-1	5,298	-0.02%
2022/10/26	0	0.00	12	25.60	25.65	-12	5,352	-0.22%
2022/10/25	2	26.45	0	0.00	26.05	2	5,343	0.04%
2022/10/21	6	26.68	0	0.00	26.60	6	5,405	0.11%
2022/10/19	12	27.60	3	27.30	27.20	9	5,450	0.17%
2022/10/17	3	27.02	10	26.95	27.15	-7	5,502	-0.13%
2022/10/14	1	27.50	0	0.00	27.65	1	5,498	0.02%
2022/10/13	1	27.75	0	0.00	26.50	1	5,516	0.02%
2022/10/11	0	0.00	12	28.01	27.85	-12	5,552	-0.22%
2022/10/06	1	28.15	0	0.00	28.25	1	5,636	0.02%
2022/10/05	1	28.45	0	0.00	28.10	1	5,670	0.02%
2022/10/04	1	27.35	1	27.45	27.95	0	5,623	0.00%
2022/10/03	0	0.00	1	27.05	27.10	-1	5,647	-0.02%
2022/09/30	0	0.00	1	26.70	26.70	-1	5,819	-0.02%
2022/09/29	5	26.59	0	0.00	26.75	5	5,829	0.09%
2022/09/28	30	26.07	31	26.84	26.05	-1	5,836	-0.02%
2022/09/27	38	27.43	32	26.99	27.60	6	5,759	0.10%
2022/09/26	47	28.35	70	27.81	27.50	-23	5,709	-0.40%
2022/09/23	44.1	30.02	15	29.59	29.30	29.1	5,662	0.51%
2022/09/22	26.3	32.13	17	31.99	30.40	9.3	5,462	0.17%
2022/09/21	1	30.85	17.2	30.42	31.05	-16.2	4,633	-0.35%
2022/09/20	11	30.07	0	0.00	30.00	11	4,514	0.24%
2022/09/15	4	30.99	0	0.00	30.85	4	4,632	0.09%
2022/09/14	6	30.68	1	30.35	30.95	5	4,716	0.11%
2022/09/13	1	31.25	0	0.00	31.10	1	4,764	0.02%
2022/09/12	1	32.10	5	32.12	31.95	-4	4,767	-0.08%
2022/09/07	0	31.60	17	31.24	31.65	-17	4,920	-0.35%
2022/09/06	5	31.62	42	31.77	31.55	-37	5,563	-0.67%
2022/09/05	69	32.34	26.4	32.18	32.25	42.7	5,576	0.76%
2022/09/02	30	32.12	33	32.05	31.95	-3	5,255	-0.06%
2022/09/01	0	0.00	1	31.80	31.85	-1	5,214	-0.02%
2022/08/31	24	31.75	24.2	31.75	31.70	-0.2	5,184	0.00%
2022/08/30	0	0.00	10	31.60	31.45	-10	5,187	-0.19%
2022/08/29	6	31.13	13	31.31	31.30	-7	5,267	-0.13%
2022/08/26	0	0.00	8	31.79	31.70	-8	5,373	-0.15%
2022/08/25	0	0.00	27	31.48	31.55	-27	5,370	-0.50%
2022/08/24	24.3	31.37	0	0.00	31.10	24.3	5,343	0.45%
2022/08/23	0	0.00	6	31.35	31.50	-6	5,328	-0.11%
2022/08/22	0	0.00	6	31.13	31.10	-6	5,227	-0.11%
2022/08/19	0	0.00	27	30.59	31.10	-27	5,150	-0.52%
2022/08/18	25	30.39	10.2	30.22	30.25	14.8	4,994	0.30%
2022/08/17	0	0.00	3	29.35	29.60	-3	4,855	-0.06%
2022/08/15	1	29.10	0	0.00	29.20	1	4,859	0.02%
2022/08/12	0	0.00	10.3	29.15	29.15	-10.3	4,912	-0.21%
2022/08/11	1	29.15	0	0.00	29.10	1	4,919	0.02%
2022/08/10	1	29.25	0	0.00	29.50	1	4,931	0.02%
2022/08/09	1	29.30	0	0.00	29.35	1	4,915	0.02%
2022/08/08	2	28.88	0	0.00	28.90	2	4,904	0.04%
2022/08/05	11	29.54	0.5	29.23	29.15	10.5	4,875	0.22%
2022/07/29	24	30.32	0	0.00	30.25	24	4,926	0.49%
2022/07/28	2	30.55	0	0.00	30.35	2	4,922	0.04%
2022/07/27	13	30.32	3	30.47	30.70	10	4,935	0.20%
2022/07/26	1	30.20	9	30.26	30.10	-8	4,931	-0.16%
2022/07/25	12	30.34	6.3	30.44	30.30	5.7	4,995	0.11%
2022/07/21	2	30.13	0	0.00	30.30	2	5,032	0.04%
2022/07/19	1	30.65	0	0.00	30.40	1	5,114	0.02%
2022/07/18	1	30.00	0	0.00	30.05	1	5,147	0.02%
2022/07/14	0	0.00	6	30.00	30.15	-6	5,444	-0.11%
2022/07/12	0	0.00	1	29.00	29.00	-1	5,397	-0.02%
2022/07/08	1	28.65	4	29.49	29.30	-3	5,411	-0.06%
2022/07/07	30	27.41	30	27.67	27.85	0	5,260	0.00%
2022/07/06	1.3	26.68	1	26.50	26.30	0.3	5,281	0.01%
2022/07/05	21	26.92	21	26.88	26.85	0	5,355	0.00%
2022/07/04	0	0.00	1.2	26.17	26.10	-1.2	5,427	-0.02%
2022/07/01	2	28.45	7	28.90	27.10	-5	5,576	-0.09%
2022/06/29	0	0.00	5	30.00	30.00	-5	5,752	-0.09%
2022/06/24	0	0.00	5	30.55	30.60	-5	6,030	-0.08%
2022/06/23	24	31.06	18	30.92	30.65	6	6,109	0.10%
2022/06/22	25	31.07	16	30.78	30.80	9	6,324	0.14%
2022/06/21	4	29.60	0	0.00	30.65	4	6,295	0.06%
2022/06/17	12	30.60	12	30.25	30.25	0	6,421	0.00%
2022/06/16	4	31.70	9	31.42	30.55	-5	6,429	-0.08%
2022/06/15	14	32.33	16	32.62	31.10	-2	6,541	-0.03%
2022/06/14	1	30.35	1	30.85	31.50	0	5,909	0.00%
2022/06/13	1	30.65	1	31.00	31.00	0	5,796	0.00%
2022/06/09	0	0.00	5.1	31.24	31.30	-5.1	5,766	-0.09%
2022/06/07	0	0.00	2.2	31.47	31.20	-2.2	5,757	-0.04%
2022/06/06	0	0.00	6	30.88	31.05	-6	5,689	-0.11%
2022/06/02	2	30.30	1	30.30	30.20	1	5,660	0.02%
2022/05/31	0	0.00	1	29.30	29.15	-1	5,750	-0.02%
2022/05/26	0	0.00	2	28.70	28.30	-2	5,932	-0.03%
2022/05/25	3	28.77	0	0.00	28.75	3	6,010	0.05%
2022/05/20	16	29.75	17	29.47	29.45	-1	6,452	-0.02%
2022/05/19	0	0.00	2	29.00	29.15	-2	6,613	-0.03%
2022/05/17	0	0.00	1	29.35	29.35	-1	7,331	-0.01%
2022/05/13	0	29.15	0	0.00	29.35	0	7,442	0.00%
2022/05/12	0	0.00	1	28.50	28.15	-1	7,495	-0.01%
2022/05/11	3	28.83	4	28.90	28.90	-1	7,550	-0.01%
2022/05/10	0.1	28.90	0	0.00	28.85	0.1	7,890	0.00%
2022/05/09	0	0.00	1	28.90	28.20	-1	8,037	-0.01%
2022/05/06	0	0.00	1	29.40	29.45	-1	8,404	-0.01%
2022/05/05	3	30.15	4	30.08	29.80	-1	8,969	-0.01%
2022/05/04	2	29.78	0	0.00	29.75	2	9,179	0.02%
2022/05/03	3	30.00	0	0.00	29.80	3	9,301	0.03%
2022/04/29	5	31.25	20	31.13	30.55	-15	9,289	-0.16%
2022/04/28	25	30.60	14	30.80	30.65	11	9,246	0.12%
2022/04/27	0	0.00	8	29.77	30.20	-8	9,288	-0.09%
2022/04/26	6	30.20	5	30.10	30.10	1	9,351	0.01%
2022/04/25	6	30.23	2	30.05	30.05	4	9,469	0.04%
2022/04/22	1	31.45	3	31.55	31.55	-2	9,499	-0.02%
2022/04/21	23	31.84	2	32.05	31.85	21	9,446	0.22%
2022/04/20	3	30.52	0	0.00	30.80	3	9,101	0.03%
2022/04/18	5	29.95	4	30.10	30.00	1	9,149	0.01%
2022/04/15	1	30.05	8	30.00	30.00	-7	9,124	-0.08%
2022/04/14	2	30.80	0	0.00	30.35	2	9,132	0.02%
2022/04/13	6	30.96	0	0.00	30.85	6	9,138	0.07%
2022/04/12	4	30.94	0	0.00	30.95	4	9,159	0.04%
2022/04/11	5	31.70	0	0.00	31.60	5	9,186	0.05%
2022/04/08	7.2	32.73	0	0.00	32.70	7.2	9,265	0.08%
2022/04/07	0	0.00	2	33.38	32.40	-2	9,523	-0.02%
2022/04/06	0	33.75	1	33.65	33.75	-1	9,491	-0.01%
2022/04/01	12	32.83	18	33.16	33.30	-6	9,924	-0.06%
2022/03/31	0	0.00	8	32.96	33.00	-8	10,327	-0.08%
2022/03/30	1	32.60	1	32.80	32.60	0	10,185	0.00%
2022/03/29	57	32.60	57	32.81	32.60	0	10,126	0.00%
2022/03/28	0	0.00	10	32.11	32.45	-10	10,036	-0.10%
2022/03/25	8	32.38	15	32.45	32.20	-7	9,981	-0.07%
2022/03/24	2	31.95	0	0.00	31.85	2	9,841	0.02%
2022/03/23	4	32.01	0	0.00	31.90	4	9,949	0.04%
2022/03/22	5	31.41	13	31.45	32.00	-8	10,247	-0.08%
2022/03/21	24	30.74	24	31.06	31.20	0	10,407	0.00%
2022/03/18	19.1	30.98	16	30.83	30.85	3.1	10,359	0.03%
2022/03/17	15	29.47	15	29.65	29.80	0	10,138	0.00%
2022/03/14	1	29.45	0	0.00	29.55	1	10,550	0.01%
2022/03/09	1	29.40	0	0.00	29.50	1	10,676	0.01%
2022/03/08	6	29.80	26	29.10	29.05	-20	10,664	-0.19%
2022/03/07	14	30.13	10.1	30.07	30.00	3.9	10,564	0.04%
2022/03/04	7	31.89	10	32.32	31.50	-3	10,458	-0.03%
2022/03/03	0	0.00	1	32.00	32.05	-1	10,361	-0.01%
2022/03/02	5	31.86	0	0.00	31.80	5	10,324	0.05%
2022/03/01	2	32.23	0	0.00	32.25	2	10,259	0.02%
2022/02/25	15	31.80	15	32.16	31.95	0	10,188	0.00%
2022/02/24	31	32.07	33	31.80	31.55	-2	10,140	-0.02%
2022/02/23	9	32.25	11	32.37	32.20	-2	10,039	-0.02%
2022/02/22	21	32.30	13	31.72	31.85	8	10,012	0.08%
2022/02/21	49	32.53	12	32.82	33.00	37	9,946	0.37%
2022/02/18	51	32.79	44.5	32.69	33.10	6.5	10,211	0.06%
2022/02/17	22	32.34	3.1	32.27	31.95	18.9	10,036	0.19%
2022/02/15	0	0.00	2	30.90	30.95	-2	9,720	-0.02%
2022/02/14	2	31.15	5	30.93	30.95	-3	9,705	-0.03%
2022/02/11	29	30.89	31	31.15	31.15	-2	9,663	-0.02%
2022/02/10	14	31.51	25	31.43	31.15	-11	9,600	-0.11%
2022/02/09	12.1	32.65	13	32.59	32.65	-0.9	9,261	-0.01%
2022/02/08	16	32.63	7	32.76	32.60	9	9,108	0.10%
2022/02/07	18	32.45	95.1	32.47	32.60	-77.1	8,730	-0.88%
2022/01/26	13	30.99	79.2	31.19	31.00	-66.2	8,149	-0.81%
2022/01/25	12	30.78	9	30.72	30.10	3	7,974	0.04%
2022/01/24	3	29.92	1	30.00	30.45	2	7,858	0.03%
2022/01/21	0	0.00	15	30.45	30.45	-15	7,872	-0.19%
2022/01/20	8	30.71	6	30.62	30.80	2	7,963	0.03%
2022/01/19	10	30.09	15.2	30.22	30.55	-5.2	8,241	-0.06%
2022/01/18	15	30.21	4	30.38	29.95	11	8,136	0.14%
2022/01/17	4	29.65	3	29.90	30.20	1	7,981	0.01%
2022/01/14	1	28.80	0	0.00	28.80	1	7,850	0.01%
2022/01/13	2	29.45	0	0.00	29.50	2	7,834	0.03%
2022/01/12	2	29.63	1	29.50	29.40	1	7,811	0.01%
2022/01/11	1	30.25	1	29.95	29.95	0	7,749	0.00%
2022/01/10	2.1	30.81	0	0.00	30.75	2.1	7,689	0.03%
2022/01/06	0	31.10	0	0.00	31.40	0	7,594	0.00%
2022/01/05	13	31.77	17	31.74	31.40	-4	7,529	-0.05%
2022/01/04	4.3	31.84	10	31.74	31.65	-5.7	7,477	-0.08%
2022/01/03	101	32.46	5.1	32.67	32.10	96	7,389	1.30%	大買/
2021/12/30	43.1	32.49	67	32.56	32.30	-23.9	7,195	-0.33%
2021/12/29	30	31.20	12	31.38	31.85	18	6,836	0.26%
2021/12/28	40	31.88	31.5	32.07	31.20	8.5	6,683	0.13%
2021/12/27	33.4	31.03	11.4	31.33	31.50	22	6,090	0.36%
2021/12/24	9	29.83	3	29.95	29.90	6	5,566	0.11%
2021/12/23	5	29.78	1	30.15	29.75	4	5,555	0.07%
2021/12/22	4	29.70	2	29.65	29.65	2	5,532	0.04%
2021/12/21	3.1	29.72	0	0.00	29.75	3.1	5,510	0.06%
2021/12/20	3	30.33	28.2	30.22	30.10	-25.2	5,459	-0.46%
2021/12/17	25	30.19	9.1	30.09	29.95	15.9	5,372	0.30%
2021/12/16	62.7	30.49	14	30.33	30.60	48.7	5,231	0.93%
2021/12/15	5	29.19	9	29.82	30.30	-4	4,845	-0.08%
2021/12/14	1	28.50	2	28.95	28.50	-1	4,519	-0.02%
2021/12/13	4	28.91	0	0.00	28.70	4	4,463	0.09%
2021/12/10	52	29.37	54	29.48	29.20	-2	4,412	-0.04%
2021/12/09	31	29.13	16.1	29.21	29.50	14.9	4,100	0.36%
2021/12/08	11	28.63	0	0.00	28.50	11	3,915	0.28%
2021/12/07	6	28.80	7.1	28.87	28.70	-1.1	3,874	-0.03%
2021/12/06	2	28.10	1	28.00	28.20	1	3,713	0.03%
2021/11/30	2	27.30	0	0.00	27.25	2	3,715	0.05%
2021/11/29	2	26.53	0	0.00	27.05	2	3,714	0.05%
2021/11/26	0	0.00	5	27.14	27.10	-5	3,692	-0.14%
2021/11/23	0	0.00	1	27.55	27.65	-1	3,677	-0.03%
2021/11/22	0	0.00	100	28.40	28.25	-100	3,665	-2.73%
2021/11/19	114	28.21	113	28.60	28.20	1	3,632	0.03%	大買/大賣/
2021/11/18	3	28.93	11	29.22	28.85	-8	3,548	-0.23%
2021/11/17	25	29.63	36.4	29.74	30.00	-11.4	3,389	-0.33%
2021/11/16	55	28.93	22.4	29.35	29.00	32.6	2,923	1.12%
2021/11/12	10	28.05	2	28.30	28.05	8	2,645	0.30%
2021/11/08	72	27.73	0	0.00	27.80	72	2,615	2.75%
2021/11/05	0	0.00	0.1	28.05	27.90	-0.1	2,633	0.00%
2021/11/04	2	27.95	0	0.00	27.85	2	2,645	0.08%
2021/11/03	1	27.45	0	0.00	27.50	1	2,682	0.04%
2021/11/02	24	28.10	24	27.85	27.25	0	2,696	0.00%
2021/11/01	25	27.90	53	27.74	27.90	-28	2,702	-1.04%
2021/10/29	14	27.56	30	27.57	27.40	-16	2,719	-0.59%
2021/10/28	36	28.02	36	27.89	28.10	0	2,735	0.00%
2021/10/27	38	27.07	47.3	27.08	28.65	-9.3	2,639	-0.35%
2021/10/26	1	26.35	0	0.00	26.15	1	2,335	0.04%
2021/10/25	2	25.90	0	0.00	26.05	2	2,350	0.09%
2021/10/19	2	25.60	0	0.00	25.45	2	2,858	0.07%
2021/10/15	2	25.80	0	0.00	25.45	2	2,990	0.07%
2021/10/13	0	0.00	3	26.02	25.80	-3	3,067	-0.10%
2021/10/04	0	0.00	15	25.67	25.35	-15	3,833	-0.39%
2021/10/01	0	0.00	5	26.30	26.00	-5	3,847	-0.13%
2021/09/30	5	26.75	0	0.00	26.85	5	3,853	0.13%
2021/09/29	0	0.00	1	26.40	26.35	-1	3,874	-0.03%
2021/09/23	1	25.55	0	0.00	26.35	1	4,324	0.02%
2021/09/15	1	25.50	0	0.00	25.35	1	4,742	0.02%
2021/09/14	0.1	25.70	0	0.00	25.65	0.1	4,769	0.00%
2021/09/10	1	25.30	3	25.40	25.35	-2	4,813	-0.04%
2021/09/09	1	25.35	0	0.00	25.25	1	4,840	0.02%
2021/09/08	0	0.00	1	24.75	24.65	-1	4,840	-0.02%
2021/09/03	5	26.40	0	0.00	26.35	5	4,824	0.10%
2021/09/01	1	26.60	0	0.00	26.65	1	4,887	0.02%
2021/08/26	1	26.05	0	0.00	26.15	1	4,865	0.02%
2021/08/20	0	0.00	1	25.90	25.75	-1	4,853	-0.02%
2021/08/18	1	26.40	14	26.16	26.70	-13	4,837	-0.27%
2021/08/16	3	26.48	2	26.28	26.15	1	4,841	0.02%
2021/08/13	5	26.93	0	0.00	26.80	5	4,820	0.10%
2021/08/11	1	27.65	1	27.70	27.75	0	4,834	0.00%
2021/08/09	7	28.66	1	28.40	28.40	6	4,896	0.12%
2021/08/06	2	30.00	9	29.97	30.15	-7	4,847	-0.14%
2021/08/05	2	30.13	0	0.00	29.85	2	4,892	0.04%
2021/08/04	1	31.10	1	31.30	30.55	0	4,982	0.00%
2021/08/03	18	32.80	0	0.00	32.85	18	4,997	0.36%
2021/07/30	1	32.85	0	0.00	32.80	1	4,976	0.02%
2021/07/29	6	33.63	21	33.60	33.65	-15	4,945	-0.30%
2021/07/28	1	33.55	7	33.11	33.60	-6	4,943	-0.12%
2021/07/27	1	34.50	0	0.00	34.15	1	4,973	0.02%
2021/07/26	1	34.60	0	0.00	34.45	1	5,017	0.02%
2021/07/23	24	34.44	24.3	34.48	34.60	-0.3	5,000	-0.01%
2021/07/22	21	33.73	5.1	33.84	33.70	15.9	4,766	0.33%
2021/07/20	5	33.10	0	0.00	33.10	5	4,720	0.11%
2021/07/16	1	34.25	3	34.18	34.30	-2	4,840	-0.04%
2021/07/15	0	0.00	3	34.43	33.95	-3	4,860	-0.06%
2021/07/14	7	34.15	5	34.12	34.30	2	4,878	0.04%
2021/07/13	1	33.90	2	33.93	33.40	-1	4,912	-0.02%
2021/07/12	9	34.69	27	34.66	34.35	-18	5,099	-0.35%
2021/07/09	22	33.79	28	33.92	33.75	-6	5,007	-0.12%
2021/07/06	1	32.90	2	33.03	33.00	-1	5,880	-0.02%
2021/07/05	5	32.95	0	0.00	33.00	5	6,207	0.08%
2021/07/02	1	32.80	0	0.00	32.80	1	6,566	0.02%
2021/07/01	31	33.61	15	33.54	33.25	16	6,693	0.24%
2021/06/30	19	32.69	13	33.03	33.00	6	6,463	0.09%
2021/06/29	26	32.40	0	0.00	32.50	26	6,427	0.40%
2021/06/28	9	32.71	39	32.93	33.20	-30	6,428	-0.47%
2021/06/25	50	31.75	1	31.90	31.85	49	6,265	0.78%
2021/06/23	5	30.90	0	0.00	30.90	5	6,476	0.08%
2021/06/08	1	29.90	0	0.00	29.95	1	7,311	0.01%
2021/06/07	1	29.45	0	0.00	29.85	1	7,561	0.01%
2021/06/02	0	0.00	2	30.40	30.25	-2	7,978	-0.03%
2021/06/01	0	0.00	1	30.25	30.25	-1	8,044	-0.01%
2021/05/20	0	0.00	1	28.50	28.40	-1	8,887	-0.01%
2021/05/19	0	0.00	2	28.65	28.75	-2	8,966	-0.02%
2021/05/18	8	28.60	8	28.60	28.60	0	8,974	0.00%
2021/05/17	1	26.60	1	25.80	26.00	0	8,963	0.00%
2021/05/14	2	28.13	2	28.53	27.90	0	8,903	0.00%
2021/05/13	6	26.18	3	27.93	27.60	3	8,870	0.03%
2021/05/12	5	28.62	3	29.60	28.15	2	8,810	0.02%
2021/05/11	2	31.18	6	30.48	30.70	-4	8,661	-0.05%
2021/05/06	6	31.70	0	0.00	31.55	6	8,552	0.07%
2021/05/05	0	0.00	3	32.10	31.50	-3	8,546	-0.04%
2021/05/04	2	31.68	0	0.00	31.95	2	8,551	0.02%
2021/05/03	5	33.55	10	34.14	33.10	-5	8,504	-0.06%
2021/04/28	3	35.10	0	0.00	34.90	3	8,421	0.04%
2021/04/26	0	0.00	0.4	35.00	35.00	-0.4	8,465	0.00%
2021/04/22	10	34.60	0	0.00	34.35	10	8,508	0.12%
2021/04/21	11	35.15	2.1	35.20	35.15	8.9	8,401	0.11%
2021/04/20	1	35.55	2	35.70	35.50	-1	8,360	-0.01%
2021/04/19	1	35.90	1	35.85	35.80	0	8,381	0.00%
2021/04/16	0	0.00	30	36.45	36.40	-30	8,271	-0.36%
2021/04/15	2	35.68	31.5	36.03	35.50	-29.5	8,043	-0.37%
2021/04/14	1	34.20	8	34.68	34.95	-7	7,935	-0.09%
2021/04/13	16	35.37	0	0.00	35.35	16	8,112	0.20%
2021/04/12	49	36.42	18	36.51	36.30	31	8,481	0.37%
2021/04/09	10	35.65	10	35.28	35.75	0	8,026	0.00%
2021/04/08	142	34.82	89	35.03	34.75	53	7,714	0.69%	大買/
2021/04/07	6	33.55	3	33.60	33.50	3	7,415	0.04%
2021/04/06	1	32.50	0	0.00	32.70	1	7,471	0.01%
2021/04/01	0	0.00	16	32.24	32.50	-16	7,490	-0.21%
2021/03/31	0	0.00	14	32.19	32.15	-14	7,466	-0.19%
2021/03/30	11	32.07	0	0.00	32.15	11	7,427	0.15%
2021/03/29	0	0.00	1	32.50	32.55	-1	7,353	-0.01%
2021/03/26	12	32.54	73	32.41	32.55	-61	7,299	-0.84%
2021/03/25	6	32.73	3	32.68	32.65	3	7,110	0.04%
2021/03/24	0	32.85	0	0.00	32.90	0	7,130	0.00%
2021/03/23	3	32.83	4	32.56	32.50	-1	7,143	-0.01%
2021/03/22	2	33.28	2	32.93	33.10	0	7,072	0.00%
2021/03/19	3	32.65	2.4	32.85	33.10	0.6	6,919	0.01%
2021/03/18	17	32.21	8	32.17	32.30	9	6,776	0.13%
2021/03/17	0	0.00	1	32.05	31.75	-1	6,814	-0.01%
2021/03/16	65	31.64	5	31.75	31.45	60	6,874	0.87%
2021/03/15	20	31.75	10.5	31.65	31.55	9.5	6,885	0.14%
2021/03/12	6	31.83	3	31.80	31.85	3	6,983	0.04%
2021/03/11	8	31.78	10	32.13	32.00	-2	7,013	-0.03%
2021/03/10	13	31.52	0	0.00	31.50	13	6,863	0.19%
2021/03/09	10	30.35	1	31.15	31.15	9	6,879	0.13%
2021/03/08	13.1	31.21	7	31.70	30.95	6.1	6,870	0.09%
2021/03/05	35	30.76	0	0.00	31.20	35	6,740	0.52%
2021/03/04	2.1	31.02	1.1	30.78	31.05	1	6,719	0.01%
2021/03/03	0	30.75	1	31.05	30.90	-1	6,724	-0.01%
2021/03/02	25	31.77	41	31.46	30.80	-16	6,706	-0.24%
2021/02/26	9	30.87	66	30.93	31.00	-57	6,577	-0.87%
2021/02/25	15	31.01	0	0.00	30.60	15	6,565	0.23%
2021/02/24	0	0.00	31	30.70	30.55	-31	6,625	-0.47%
2021/02/23	10	31.09	12	31.05	31.00	-2	6,618	-0.03%
2021/02/22	3	30.68	20	30.42	30.75	-17	6,583	-0.26%
2021/02/19	31	29.80	20	29.65	30.05	11	6,855	0.16%
2021/02/18	20	29.40	30.1	29.25	29.40	-10.1	6,968	-0.14%
2021/02/17	10	28.60	0	0.00	28.85	10	7,301	0.14%
2021/02/05	10	28.10	0	0.00	28.05	10	7,608	0.13%
2021/01/26	0	0.00	5	28.10	27.75	-5	9,746	-0.05%
2021/01/25	10	27.60	2	27.75	28.10	8	10,818	0.07%
2021/01/20	1	28.30	0	0.00	28.30	1	10,967	0.01%
2021/01/18	20	29.00	0	0.00	28.95	20	10,850	0.18%
2021/01/15	0	0.00	2	29.70	29.05	-2	10,821	-0.02%
2021/01/14	3	30.00	1	30.00	30.00	2	10,774	0.02%
2021/01/13	4	29.50	1	29.65	29.60	3	10,786	0.03%
2021/01/12	4	29.64	0	0.00	29.50	4	10,775	0.04%
2021/01/11	3	30.20	12	30.20	30.15	-9	10,733	-0.08%
2021/01/08	10	30.08	0	0.00	30.15	10	10,704	0.09%
2021/01/07	2	30.30	0	0.00	30.25	2	10,648	0.02%
2021/01/06	17	31.73	9	31.39	30.55	8	10,586	0.08%
2021/01/05	35	31.99	187.7	31.57	32.50	-152.7	10,188	-1.50%	大賣/鉅額交易
2021/01/04	3	30.82	152	30.73	30.70	-149	9,599	-1.55%	大賣/鉅額交易
2020/12/31	5	30.50	0	0.00	30.45	5	9,604	0.05%
2020/12/30	10	30.83	0	0.00	30.55	10	9,554	0.10%
2020/12/29	5	30.84	33	30.78	30.85	-28	9,462	-0.30%
2020/12/28	0	0.00	2	30.15	30.30	-2	9,198	-0.02%
2020/12/24	2	29.55	1	29.90	29.35	1	9,071	0.01%
2020/12/23	2	28.88	3	29.10	29.35	-1	9,027	-0.01%
2020/12/22	51	29.11	4	29.40	28.85	47	9,032	0.52%
2020/12/21	0	0.00	1	29.40	29.45	-1	9,079	-0.01%
2020/12/18	2	29.63	5	29.70	29.65	-3	9,089	-0.03%
2020/12/17	1	29.15	4	29.25	29.40	-3	9,124	-0.03%
2020/12/15	81	28.95	2	29.48	28.70	79	9,413	0.84%
2020/12/14	2	29.55	0	0.00	29.40	2	9,393	0.02%
2020/12/11	19	29.09	150	29.15	29.25	-131	9,501	-1.38%	大賣/鉅額交易
2020/12/10	1	30.65	0	0.00	30.10	1	9,310	0.01%
2020/12/09	1	30.45	1	30.60	30.55	0	9,190	0.00%
2020/12/08	4	30.59	30	31.03	30.50	-26	9,173	-0.28%
2020/12/07	2	30.55	21	30.84	30.60	-19	9,050	-0.21%
2020/12/04	0.2	30.35	0.2	30.35	30.50	0	9,006	0.00%
2020/12/03	1	30.70	4	30.69	30.35	-3	8,973	-0.03%
2020/12/02	3	30.15	12	30.09	30.10	-9	8,881	-0.10%
2020/12/01	6	30.28	5	30.45	30.40	1	8,891	0.01%
2020/11/30	2	30.30	22	30.25	30.20	-20	8,914	-0.22%
2020/11/27	15	30.22	1	30.00	30.15	14	8,957	0.16%
2020/11/26	0	0.00	10	29.90	29.95	-10	8,987	-0.11%
2020/11/24	100	29.98	5	29.90	29.80	95	8,959	1.06%
2020/11/20	23	30.15	6	30.21	30.10	17	8,909	0.19%
2020/11/19	8	29.99	1	30.00	29.95	7	8,962	0.08%
2020/11/18	29	30.76	8	30.69	30.50	21	9,001	0.23%
2020/11/17	24	30.71	18	30.80	30.65	6	9,020	0.07%
2020/11/16	13	30.70	1	30.60	30.85	12	9,131	0.13%
2020/11/13	13	30.09	17	29.78	30.25	-4	8,925	-0.04%
2020/11/12	12	29.37	8	29.74	28.95	4	8,660	0.05%
2020/11/11	26	29.10	0	0.00	29.65	26	8,567	0.30%
2020/11/10	0	0.00	7	29.16	29.05	-7	8,443	-0.08%
2020/11/09	78	29.34	4	29.49	29.30	74	8,492	0.87%
2020/11/06	6	29.04	4	28.95	29.00	2	8,475	0.02%
2020/11/05	27	28.64	2	28.50	28.50	25	8,567	0.29%
2020/11/04	6	28.79	0	0.00	28.85	6	8,474	0.07%
2020/11/03	31	29.97	18	29.80	29.20	13	8,350	0.16%
2020/11/02	236	30.40	281	30.37	30.50	-45	7,719	-0.58%	大買/大賣/
2020/10/30	1	28.10	19	27.96	27.75	-18	6,659	-0.27%
2020/10/29	0	0.00	3	27.00	27.60	-3	6,636	-0.05%
2020/10/28	8	28.13	2	28.25	27.55	6	6,670	0.09%
2020/10/27	1	27.50	0.5	27.65	27.80	0.5	6,553	0.01%
2020/10/26	0	0.00	2	27.95	27.50	-2	6,536	-0.03%
2020/10/22	0	0.00	2	28.00	27.55	-2	6,573	-0.03%
2020/10/21	1	27.90	1	27.85	27.85	0	6,609	0.00%
2020/10/19	1	27.50	2	27.50	27.30	-1	6,562	-0.02%
2020/10/14	0	0.00	0.1	27.10	27.10	-0.1	6,646	0.00%
2020/10/12	0	0.00	1	27.10	26.80	-1	6,646	-0.02%
2020/10/08	1	26.70	0	0.00	27.05	1	6,641	0.02%
2020/10/07	1	26.20	0	0.00	26.15	1	6,555	0.02%
2020/10/06	1	25.95	0	0.00	26.00	1	6,579	0.02%
2020/09/28	0	0.00	1	25.75	25.65	-1	6,822	-0.01%
2020/09/25	0	0.00	7	25.83	25.25	-7	6,946	-0.10%
2020/09/23	1	26.70	0	0.00	26.65	1	6,916	0.01%
2020/09/22	2	27.23	0	0.00	26.80	2	6,990	0.03%
2020/09/18	11	27.87	30	28.60	27.55	-19	7,041	-0.27%
2020/09/16	4	27.94	13	27.71	27.85	-9	6,659	-0.14%
2020/09/15	1	27.30	0	0.00	27.00	1	6,526	0.02%
2020/09/14	0	27.00	10	26.99	27.15	-10	6,636	-0.15%
2020/09/11	1	26.70	1	26.70	26.55	0	6,766	0.00%
2020/09/10	1	27.35	0	0.00	27.25	1	6,718	0.01%
2020/09/09	0	0.00	10	27.45	27.35	-10	6,700	-0.15%
2020/09/07	0	0.00	4	27.38	26.80	-4	6,593	-0.06%
2020/09/04	9	27.08	3	27.20	27.20	6	6,566	0.09%
2020/09/03	67	27.85	4	27.96	27.80	63	6,495	0.97%
2020/09/02	50	27.90	0	0.00	28.20	50	6,405	0.78%
2020/09/01	1	28.10	48	28.05	27.90	-47	6,316	-0.74%
2020/08/31	2	27.83	1	27.80	27.75	1	6,232	0.02%
2020/08/28	1	27.55	1	27.10	27.50	0	6,174	0.00%
2020/08/27	5	27.40	0	0.00	27.30	5	6,148	0.08%
2020/08/26	3	27.70	21	27.74	27.70	-18	6,041	-0.30%
2020/08/25	14	27.75	9	27.84	27.60	5	5,980	0.08%
2020/08/24	39	28.03	8	27.85	28.15	31	5,854	0.53%
2020/08/21	41	28.11	24	27.49	27.85	17	5,652	0.30%
2020/08/20	21	27.02	24.4	27.31	26.65	-3.4	5,236	-0.06%
2020/08/19	10	27.40	16	27.36	27.30	-6	4,917	-0.12%
2020/08/18	0	0.00	43	26.93	27.20	-43	4,736	-0.91%
2020/08/17	7	26.95	4	27.10	26.80	3	4,657	0.06%
2020/08/14	1	26.85	8	26.66	26.80	-7	4,604	-0.15%
2020/08/13	30	27.35	16	27.01	27.10	14	4,536	0.31%
2020/08/12	10	27.00	7	27.06	27.65	3	4,356	0.07%
2020/08/11	10	26.92	0	0.00	26.75	10	4,191	0.24%
2020/08/10	13	26.38	2	26.60	26.45	11	3,949	0.28%
2020/08/07	31	26.38	3	26.48	26.50	28	3,920	0.71%
2020/08/06	18	26.35	3	26.13	25.90	15	3,811	0.39%
2020/08/04	6	25.19	1	25.20	25.15	5	3,478	0.14%
2020/08/03	1	24.85	2	24.90	24.90	-1	3,466	-0.03%
2020/07/24	2	24.40	45.2	24.53	24.50	-43.2	3,453	-1.25%
2020/07/22	0	0.00	6	24.90	24.85	-6	3,440	-0.17%
2020/07/21	0	0.00	11	24.94	25.00	-11	3,404	-0.32%
2020/07/20	3	24.55	3	24.30	24.65	0	3,384	0.00%
2020/07/17	1	23.30	0	0.00	23.40	1	3,312	0.03%
2020/07/15	2	24.45	8	24.55	24.10	-6	3,271	-0.18%
2020/07/13	4	24.93	0	0.00	25.00	4	3,281	0.12%
2020/07/10	2	24.65	2	24.65	24.60	0	3,289	0.00%
2020/07/09	10	25.25	2	25.40	24.90	8	3,389	0.24%
2020/07/07	10	24.55	3	24.73	24.40	7	3,289	0.21%
2020/07/06	11	25.06	2	25.00	25.15	9	3,215	0.28%
2020/07/01	5	24.18	1	24.30	24.30	4	3,012	0.13%
2020/06/30	1	23.90	49	23.72	24.10	-48	2,913	-1.65%
2020/06/29	45	22.73	0	0.00	22.70	45	2,777	1.62%
2020/06/24	3	22.30	0	0.00	22.40	3	2,784	0.11%
2020/06/22	3	22.40	10	22.75	22.45	-7	2,797	-0.25%
2020/06/18	23	22.48	10	22.80	22.20	13	2,710	0.48%
2020/06/11	0	0.00	10	21.90	21.25	-10	2,720	-0.37%
2020/06/10	0	0.00	1	21.45	21.70	-1	2,713	-0.04%
2020/06/09	0	0.00	10	21.85	21.75	-10	2,779	-0.36%
2020/06/01	0	0.00	2	21.75	21.85	-2	2,847	-0.07%
2020/05/28	10	21.60	0	0.00	21.60	10	2,841	0.35%
2020/05/22	0	0.00	8	21.31	21.20	-8	2,867	-0.28%
2020/05/18	10	21.25	2	21.15	21.20	8	2,990	0.27%
2020/05/13	0	0.00	1	21.90	22.35	-1	2,868	-0.03%
2020/05/12	10	21.50	10	21.35	21.30	0	2,845	0.00%
2020/05/08	0	0.00	3	21.82	21.80	-3	2,809	-0.11%
2020/05/05	5	20.89	0	0.00	20.85	5	2,714	0.18%
2020/05/04	0	0.00	1	21.00	21.05	-1	2,673	-0.04%
2020/04/24	2	20.30	0	0.00	20.30	2	2,674	0.07%
2020/04/21	0	0.00	6	19.78	19.65	-6	2,710	-0.22%
2020/04/17	0	0.00	2	20.33	20.05	-2	2,785	-0.07%
2020/04/15	3	20.08	3	20.10	20.05	0	2,762	0.00%
2020/04/14	11	20.78	2	20.50	20.50	9	2,747	0.33%
2020/04/09	6	19.63	0	0.00	19.55	6	2,635	0.23%
2020/04/08	1	19.85	0	0.00	19.85	1	2,645	0.04%
2020/04/07	0	0.00	17	19.60	19.45	-17	2,639	-0.64%
2020/04/01	1	19.10	2	19.30	19.30	-1	2,655	-0.04%
2020/03/31	0	0.00	3	19.15	18.95	-3	2,712	-0.11%
2020/03/30	0	0.00	1	18.85	19.00	-1	2,699	-0.04%
2020/03/27	2	18.30	0	0.00	18.00	2	2,696	0.07%
2020/03/25	1	18.25	1	18.60	18.25	0	2,704	0.00%
2020/03/19	0	0.00	6	14.75	14.80	-6	2,906	-0.21%
2020/03/18	2	16.70	0	0.00	16.35	2	2,846	0.07%
2020/03/17	3	17.27	0	0.00	16.90	3	2,865	0.10%
2020/03/13	3	19.55	0	0.00	19.95	3	2,805	0.11%
2020/03/12	10	21.89	0	0.00	21.70	10	2,722	0.37%
2020/03/11	7	22.75	7	22.90	22.90	0	2,621	0.00%
2020/03/02	0	0.00	1	22.10	23.20	-1	2,598	-0.04%
2020/02/27	2	22.80	12	22.80	22.80	-10	2,593	-0.39%
2020/02/19	0	0.00	4	23.28	23.80	-4	2,596	-0.15%
2020/02/18	6	23.10	1	23.10	23.20	5	2,569	0.19%
2020/02/17	4	22.95	0	0.00	23.00	4	2,572	0.16%
2020/02/14	10	23.05	0	0.00	23.05	10	2,578	0.39%
2020/02/12	0	0.00	3	22.60	22.60	-3	2,548	-0.12%
2020/02/11	8	22.40	0	0.00	22.40	8	2,543	0.31%
2020/02/07	10	22.85	0	0.00	22.60	10	2,545	0.39%
2020/02/03	1	22.15	0	0.00	22.40	1	2,640	0.04%
2020/01/31	0	0.00	6	23.71	23.75	-6	2,605	-0.23%
2020/01/30	6	23.88	2	23.55	23.55	4	2,653	0.15%
2020/01/20	2	25.75	7	25.65	25.65	-5	2,655	-0.19%
2020/01/17	3	25.67	0	0.00	25.65	3	2,651	0.11%
2020/01/16	0	0.00	39	25.61	25.80	-39	2,635	-1.48%
2020/01/15	2	25.10	0	0.00	25.10	2	2,593	0.08%
2020/01/14	10.4	25.28	11	25.31	25.35	-0.6	2,601	-0.02%
2020/01/13	39	25.08	0	0.00	25.20	39	2,573	1.52%
2020/01/10	0	0.00	10	24.60	24.65	-10	2,532	-0.39%
2020/01/09	10	24.30	0	0.00	24.25	10	2,510	0.40%
2020/01/08	0	0.00	1	24.05	24.05	-1	2,545	-0.04%
2020/01/07	0	0.00	1	24.60	24.60	-1	2,553	-0.04%
2020/01/03	0	0.00	1	25.25	25.25	-1	2,679	-0.04%
2020/01/02	2	25.65	0	0.00	25.65	2	2,668	0.07%
2019/12/31	2	25.80	0	0.00	25.80	2	2,651	0.08%
2019/12/30	1	25.70	0	0.00	25.80	1	2,649	0.04%
2019/12/26	3.8	26.06	0	0.00	26.10	3.8	2,653	0.14%
2019/12/25	2	26.00	0.2	25.85	26.00	1.8	2,621	0.07%
2019/12/24	8	25.80	5	25.55	25.85	3	2,640	0.11%
2019/12/23	2	26.00	0	0.00	25.50	2	2,682	0.07%
2019/12/20	2	25.90	0	0.00	26.00	2	2,689	0.07%
2019/12/18	10.5	25.95	16	26.01	25.90	-5.5	2,716	-0.20%
2019/12/17	5	26.00	11	25.65	26.00	-6	2,712	-0.22%
2019/12/16	2	25.05	0	0.00	25.20	2	2,542	0.08%
2019/12/12	2	24.65	7	24.62	24.50	-5	2,552	-0.20%
2019/12/10	5	25.18	0	0.00	25.00	5	2,573	0.19%
2019/12/05	6	25.40	0	0.00	25.40	6	2,668	0.22%
2019/12/04	3	25.23	1	25.20	25.35	2	2,718	0.07%
2019/12/03	0	0.00	1	25.10	25.10	-1	2,740	-0.04%
2019/12/02	2	25.20	5	24.95	25.30	-3	2,755	-0.11%
2019/11/29	1	25.15	0	0.00	25.10	1	2,781	0.04%
2019/11/26	6	25.40	0	0.00	25.30	6	2,890	0.21%
2019/11/25	1	25.30	5	25.31	25.35	-4	2,975	-0.13%
2019/11/22	4	25.15	0	0.00	25.10	4	3,021	0.13%
2019/11/19	0	0.00	1	24.85	24.95	-1	3,187	-0.03%
2019/11/18	7	25.02	0	0.00	25.10	7	3,234	0.22%
2019/11/15	1	24.25	0	0.00	24.30	1	3,262	0.03%
2019/11/12	3	23.75	0	0.00	24.00	3	3,529	0.08%
2019/11/11	0	0.00	5	23.80	23.75	-5	3,777	-0.13%
2019/11/08	0	0.00	2	24.15	24.40	-2	3,857	-0.05%
2019/11/05	2	24.65	2	24.50	24.65	0	4,378	0.00%
2019/11/04	5	24.75	0	0.00	24.85	5	4,522	0.11%
2019/10/31	12	23.86	0	0.00	23.80	12	4,603	0.26%
2019/10/29	11	24.15	0	0.00	24.15	11	4,688	0.23%
2019/10/28	4	24.71	0	0.00	24.70	4	4,713	0.08%
2019/10/14	2	24.35	0	0.00	24.95	2	5,453	0.04%
2019/10/07	0	0.00	4	26.10	26.00	-4	5,466	-0.07%
2019/10/03	5	26.45	0	0.00	26.40	5	5,908	0.08%
2019/10/02	1	26.05	2	26.30	26.60	-1	5,923	-0.02%
2019/10/01	2	25.90	0	0.00	25.90	2	5,902	0.03%
2019/09/27	1	26.40	0	0.00	26.25	1	5,875	0.02%
2019/09/25	1	26.40	0	0.00	26.40	1	5,800	0.02%
2019/09/23	1	26.75	0	0.00	26.80	1	5,827	0.02%
2019/09/20	0	0.00	1	26.25	26.55	-1	5,942	-0.02%
2019/09/16	5	26.70	0	0.00	26.55	5	6,108	0.08%
2019/09/12	11	27.10	0	0.00	27.05	11	6,061	0.18%
2019/09/03	0	0.00	10	28.65	28.55	-10	5,846	-0.17%
2019/09/02	1	28.40	1	28.55	28.65	0	5,815	0.00%
2019/08/30	0	0.00	30	28.30	28.00	-30	5,760	-0.52%
2019/08/28	0	0.00	20	27.90	27.60	-20	5,675	-0.35%
2019/08/26	20	27.40	1	27.10	26.85	19	5,536	0.34%
2019/08/23	50	28.40	50	28.15	28.10	0	5,457	0.00%
2019/08/22	30	28.85	0	0.00	28.45	30	5,445	0.55%
2019/08/21	0	0.00	25	28.25	28.25	-25	5,355	-0.47%
2019/08/20	0	0.00	6	28.32	28.30	-6	5,293	-0.11%
2019/08/19	3	28.83	0	0.00	28.85	3	5,210	0.06%
2019/08/16	0	0.00	1	28.60	28.65	-1	5,170	-0.02%
2019/08/15	1	28.90	1	28.95	28.75	0	5,126	0.00%
2019/08/14	7	28.45	7	28.75	28.95	0	5,035	0.00%
2019/08/13	1	28.40	0	0.00	27.75	1	4,835	0.02%
2019/08/12	8	28.89	9	29.12	28.75	-1	4,774	-0.02%
2019/08/08	6	28.13	4	28.59	28.45	2	4,616	0.04%
2019/08/07	9	28.62	0	0.00	28.05	9	4,537	0.20%
2019/08/06	9	27.90	11	28.20	28.30	-2	4,373	-0.05%
2019/08/05	4	27.31	11	27.60	27.40	-7	4,279	-0.16%
2019/08/02	0	0.00	31	27.41	27.15	-31	4,223	-0.73%
2019/07/26	30	27.58	0	0.00	27.40	30	4,281	0.70%
2019/07/25	21	28.23	21	28.01	27.60	0	4,335	0.00%
2019/07/23	0	0.00	2	26.65	26.85	-2	4,220	-0.05%
2019/07/19	0	0.00	1	26.25	26.25	-1	4,201	-0.02%
2019/07/18	3	26.38	0	0.00	26.20	3	4,231	0.07%
2019/07/17	0	0.00	4	26.43	26.80	-4	4,239	-0.09%
2019/07/16	1	26.45	0	0.00	26.15	1	4,296	0.02%
2019/07/15	3	26.15	1	26.20	26.15	2	4,274	0.05%
2019/07/12	0	0.00	5	26.30	26.00	-5	4,254	-0.12%
2019/07/11	1	25.75	1	25.70	25.70	0	4,226	0.00%
2019/07/10	30	26.34	33	26.58	25.60	-3	4,243	-0.07%
2019/07/09	0	0.00	6	25.82	25.90	-6	3,908	-0.15%
2019/07/05	2	25.60	0	0.00	25.40	2	3,920	0.05%
2019/07/04	0	0.00	10	25.50	25.25	-10	3,977	-0.25%
2019/07/03	10	25.30	0	0.00	25.20	10	4,008	0.25%
2019/07/02	32	25.59	0	0.00	25.70	32	4,028	0.79%
2019/06/28	1	24.90	1	25.00	25.05	0	4,038	0.00%
2019/06/26	1	25.65	1	25.50	25.70	0	3,911	0.00%
2019/06/25	0	0.00	1	25.75	25.35	-1	3,926	-0.03%
2019/06/20	5	24.20	0	0.00	24.20	5	3,937	0.13%
2019/06/11	0	0.00	2	23.90	24.00	-2	4,791	-0.04%
2019/05/31	0	0.00	1	23.30	23.45	-1	5,027	-0.02%
2019/05/30	2	22.95	0	0.00	23.20	2	5,063	0.04%
2019/05/13	5	24.55	0	0.00	24.55	5	5,084	0.10%
2019/05/10	0	0.00	3	24.60	24.10	-3	5,034	-0.06%
2019/05/08	3	24.60	5	25.20	25.35	-2	4,909	-0.04%
2019/05/07	9	25.50	1	25.85	25.70	8	4,836	0.17%
2019/05/06	0	0.00	1	25.20	25.10	-1	4,785	-0.02%
2019/05/03	1	26.20	10	26.27	26.40	-9	4,701	-0.19%
2019/05/02	2	25.95	2	26.05	26.25	0	4,671	0.00%
2019/04/30	0	0.00	15	25.74	26.00	-15	4,622	-0.32%
2019/04/25	0	0.00	4	25.63	25.15	-4	4,519	-0.09%
2019/04/24	0	0.00	2	25.33	25.45	-2	4,551	-0.04%
2019/04/23	2	25.08	0	0.00	25.20	2	4,545	0.04%
2019/04/22	11	25.01	1	25.05	25.10	10	4,548	0.22%
2019/04/18	1	23.90	0	0.00	23.90	1	4,501	0.02%
2019/04/16	4	24.68	5	24.75	24.50	-1	4,820	-0.02%
2019/04/02	0	0.00	2	23.40	23.40	-2	4,795	-0.04%
2019/04/01	0	0.00	4	23.55	23.45	-4	4,776	-0.08%
2019/03/28	3	22.95	0	0.00	22.90	3	4,701	0.06%
2019/03/27	2	23.63	0	0.00	23.50	2	4,650	0.04%
2019/03/26	4	23.39	0	0.00	23.40	4	4,622	0.09%
2019/03/25	1	23.70	0	0.00	23.75	1	4,553	0.02%
2019/03/22	16	25.21	0	0.00	24.85	16	4,557	0.35%
2019/03/20	0	0.00	3	26.05	26.05	-3	4,214	-0.07%
2019/03/19	2	26.70	2	26.68	26.10	0	4,218	0.00%
2019/03/18	1	26.20	2	26.35	26.50	-1	4,208	-0.02%
2019/03/14	2	25.45	0	0.00	25.35	2	3,996	0.05%
2019/03/06	2	25.25	5	25.20	25.70	-3	3,941	-0.08%
2019/03/05	5	25.10	0	0.00	24.85	5	3,870	0.13%
2019/03/04	1	24.75	1	25.10	25.00	0	3,847	0.00%
2019/02/26	5	25.00	0	0.00	24.50	5	3,815	0.13%
2019/02/18	0	0.00	2	24.80	24.80	-2	3,808	-0.05%
2019/02/15	2	24.65	0	0.00	24.80	2	3,812	0.05%
2019/02/14	1	24.85	5	24.95	24.80	-4	3,805	-0.11%
2019/02/13	1	24.95	0	0.00	24.95	1	3,803	0.03%
2019/02/12	3	24.93	0	0.00	24.90	3	3,803	0.08%
2019/02/11	0	0.00	2	24.85	24.90	-2	3,795	-0.05%
2019/01/30	0	0.00	4	24.70	24.60	-4	3,776	-0.11%
2019/01/23	0	0.00	1	24.80	24.80	-1	3,737	-0.03%
2019/01/22	0	0.00	8	25.03	25.05	-8	3,719	-0.22%
2019/01/18	0	0.00	2	25.10	25.30	-2	3,642	-0.05%
2019/01/17	7	25.99	4	25.44	25.30	3	3,618	0.08%
2019/01/16	11	25.84	16	25.91	26.10	-5	3,458	-0.14%
2019/01/11	5	25.33	0	0.00	25.10	5	3,158	0.16%
2019/01/10	6	25.40	3	25.75	25.75	3	3,087	0.10%
2019/01/09	4	25.40	1	25.40	25.50	3	3,015	0.10%
2019/01/08	2	25.35	10	24.50	25.45	-8	2,864	-0.28%
2019/01/07	1	24.20	33	23.58	24.50	-32	2,643	-1.21%
2019/01/04	0	0.00	1	22.20	22.70	-1	2,411	-0.04%
2019/01/02	14	23.34	0	0.00	23.00	14	2,447	0.57%
2018/12/28	10	22.95	0	0.00	22.95	10	2,429	0.41%
2018/12/27	6	22.75	4	22.80	22.90	2	2,451	0.08%
2018/12/26	4	22.30	4	22.30	22.25	0	2,410	0.00%
2018/12/18	0	0.00	2	22.65	22.75	-2	2,476	-0.08%
2018/12/17	0	0.00	5	24.20	23.00	-5	2,441	-0.20%
2018/12/14	5	23.00	0	0.00	23.15	5	2,315	0.22%
2018/12/12	1	22.95	51	22.87	23.00	-50	2,257	-2.21%
2018/12/10	0	0.00	2	21.50	21.55	-2	2,095	-0.10%
2018/12/06	23	21.80	1	22.50	21.30	22	2,067	1.06%
2018/12/05	2	22.05	0	0.00	22.25	2	2,033	0.10%
2018/12/04	40	22.84	3	23.10	22.45	37	2,034	1.82%
2018/11/30	1	21.50	3	21.60	21.60	-2	1,946	-0.10%
2018/11/29	0	0.00	1	21.60	21.45	-1	1,929	-0.05%
2018/11/27	4	20.93	0	0.00	20.95	4	1,876	0.21%
2018/11/22	1	21.50	0	0.00	20.80	1	1,808	0.06%
2018/11/20	2	20.53	1	20.65	20.75	1	1,819	0.05%
2018/11/19	1	20.50	1	20.35	20.45	0	1,782	0.00%
2018/11/15	1	19.95	0	0.00	19.90	1	1,753	0.06%
2018/11/12	2	19.55	0	0.00	19.20	2	1,750	0.11%
2018/10/25	1	17.60	0	0.00	17.15	1	2,460	0.04%
2018/10/19	0	0.00	1	18.55	19.10	-1	2,525	-0.04%
2018/10/11	0	0.00	8	18.04	18.00	-8	3,116	-0.26%
2018/10/09	0	0.00	2	20.20	20.00	-2	3,134	-0.06%
2018/10/08	1	20.70	0	0.00	20.60	1	3,300	0.03%
2018/10/04	3	21.67	0	0.00	21.50	3	3,714	0.08%
2018/10/03	3	22.35	0	0.00	22.10	3	3,767	0.08%
2018/10/02	1	22.60	0	0.00	22.50	1	3,818	0.03%
2018/10/01	1	22.95	0	0.00	22.90	1	3,853	0.03%
2018/09/28	3	23.03	1	23.45	23.30	2	3,882	0.05%
2018/09/27	1	22.75	1	22.70	22.90	0	3,888	0.00%
2018/09/18	0	0.00	1	21.90	22.05	-1	4,408	-0.02%
2018/09/07	0	0.00	5	21.74	21.60	-5	4,720	-0.11%
2018/09/06	1	22.50	0	0.00	22.25	1	4,733	0.02%
2018/08/28	9	23.05	1	23.30	22.95	8	5,366	0.15%
2018/08/27	1	22.90	6	22.92	23.00	-5	5,638	-0.09%
2018/08/20	3	21.63	0	0.00	21.60	3	5,914	0.05%
2018/08/17	0	0.00	10	22.40	22.15	-10	5,887	-0.17%
2018/08/16	10	22.25	0	0.00	22.00	10	5,863	0.17%
2018/08/14	0	0.00	1	23.45	23.05	-1	5,802	-0.02%
2018/08/13	9	24.47	2	23.85	23.60	7	5,750	0.12%
2018/08/10	0	0.00	4	26.36	26.15	-4	5,663	-0.07%
2018/08/09	6	26.30	0	0.00	26.05	6	5,778	0.10%
2018/08/06	0	0.00	1	27.20	27.15	-1	5,724	-0.02%
2018/08/03	12	27.50	7	27.54	27.35	5	5,726	0.09%
2018/07/31	1	27.00	0	0.00	26.90	1	5,450	0.02%
2018/07/25	0	0.00	1	26.55	26.60	-1	5,360	-0.02%
2018/07/20	0	0.00	1	27.60	27.05	-1	5,289	-0.02%
2018/07/19	2	27.53	0	0.00	27.45	2	5,251	0.04%
2018/07/18	2	28.55	3	28.72	27.90	-1	5,190	-0.02%
2018/07/16	4	27.90	0	0.00	28.00	4	4,833	0.08%
2018/07/13	11	28.66	15	28.53	28.45	-4	4,685	-0.09%
2018/07/12	5	27.75	5	27.80	27.80	0	4,325	0.00%
2018/07/11	1	27.70	0	0.00	27.50	1	4,306	0.02%
2018/07/09	0	0.00	13	27.50	27.20	-13	4,301	-0.30%
2018/07/06	8	26.54	5	27.11	27.05	3	4,281	0.07%
2018/07/05	3	27.50	1	27.00	27.00	2	4,321	0.05%
2018/07/04	0	0.00	2	27.85	27.90	-2	4,324	-0.05%
2018/07/02	7	27.00	0	0.00	26.85	7	4,016	0.17%
2018/06/29	0	0.00	7	27.51	27.25	-7	3,991	-0.18%
2018/06/27	1	26.25	0	0.00	26.10	1	3,951	0.03%
2018/06/26	5	26.00	0	0.00	26.20	5	3,973	0.13%
2018/06/22	0	0.00	24	27.30	27.15	-24	4,015	-0.60%
2018/06/21	0	0.00	1	28.00	27.95	-1	3,998	-0.03%
2018/06/20	0	0.00	5	27.22	27.45	-5	3,963	-0.13%
2018/06/13	4	27.81	0	0.00	27.60	4	4,174	0.10%
2018/06/11	0	0.00	3	27.50	27.40	-3	4,093	-0.07%
2018/06/08	1	28.00	25	28.00	27.70	-24	4,127	-0.58%
2018/06/07	35	27.72	0	0.00	27.65	35	4,144	0.84%
2018/06/05	5	27.54	5	27.50	27.00	0	4,531	0.00%
2018/06/04	13	27.97	4	27.83	28.05	9	4,582	0.20%
2018/05/29	0	0.00	4	26.23	26.25	-4	4,596	-0.09%
2018/05/28	2	26.15	27	26.17	26.05	-25	4,630	-0.54%
2018/05/24	25	25.51	0	0.00	25.35	25	4,822	0.52%
2018/05/22	0	0.00	41	25.85	25.75	-41	4,910	-0.83%
2018/05/21	28	25.26	0	0.00	25.70	28	5,034	0.56%
2018/05/18	5	25.58	0	0.00	25.40	5	5,176	0.10%
2018/05/17	9	25.50	10	25.55	26.10	-1	5,161	-0.02%
2018/05/14	3	24.00	0	0.00	24.00	3	5,303	0.06%
2018/05/11	0	0.00	5	24.50	24.10	-5	5,357	-0.09%
2018/05/07	10	24.00	0	0.00	24.00	10	5,554	0.18%
2018/05/04	0	0.00	1	24.35	24.10	-1	5,637	-0.02%
2018/04/30	1	24.10	1	23.60	24.15	0	6,075	0.00%
2018/04/27	1	23.80	0	0.00	23.70	1	6,376	0.02%
2018/04/18	5	25.50	0	0.00	25.50	5	7,755	0.06%
2018/04/16	0	0.00	5	26.85	26.60	-5	8,233	-0.06%
2018/04/13	0	0.00	10	26.30	26.75	-10	8,566	-0.12%
2018/04/11	0	0.00	2	26.80	26.70	-2	10,411	-0.02%
2018/04/09	5	25.60	3	25.50	25.25	2	11,603	0.02%
2018/04/03	5	26.00	7	26.13	25.85	-2	11,754	-0.02%
2018/04/02	0	0.00	2	26.70	26.65	-2	11,738	-0.02%
2018/03/30	3	27.05	0	0.00	27.05	3	11,829	0.03%
2018/03/29	0	0.00	2	27.05	27.00	-2	11,807	-0.02%
2018/03/28	5	27.00	0	0.00	27.00	5	11,817	0.04%
2018/03/23	2	26.50	0	0.00	26.75	2	11,831	0.02%
2018/03/22	0	0.00	5	27.30	27.35	-5	11,738	-0.04%
2018/03/16	10	28.40	0	0.00	28.20	10	11,875	0.08%
2018/03/15	0	0.00	4	28.10	28.05	-4	11,917	-0.03%
2018/03/13	1	28.40	2	28.50	28.45	-1	11,883	-0.01%
2018/03/12	0	0.00	1	28.75	28.35	-1	11,841	-0.01%
2018/03/09	8	29.95	0	0.00	29.20	8	11,816	0.07%
2018/03/08	0	0.00	2	28.90	28.75	-2	11,452	-0.02%
2018/03/06	3	28.83	15	29.00	28.75	-12	11,513	-0.10%
2018/02/27	12	28.02	0	0.00	27.80	12	11,967	0.10%
2018/02/23	0	0.00	1	27.40	27.45	-1	12,002	-0.01%
2018/02/21	1	26.00	0	0.00	27.50	1	11,995	0.01%
2018/02/12	1	25.50	20	25.71	25.45	-19	11,913	-0.16%
2018/02/07	2	25.48	0	0.00	25.25	2	11,965	0.02%
2018/02/06	2	24.73	4	25.09	25.10	-2	12,043	-0.02%
2018/01/29	0	0.00	1	28.35	28.40	-1	12,159	-0.01%
2018/01/26	1	27.65	0	0.00	27.70	1	12,089	0.01%
2018/01/25	2	28.35	4.2	28.15	28.10	-2.2	11,968	-0.02%
2018/01/24	0	0.00	1	28.90	29.30	-1	11,793	-0.01%
2018/01/23	21	29.15	6	29.26	29.05	15	11,701	0.13%
2018/01/22	22	31.05	26	31.01	30.30	-4	11,422	-0.04%
2018/01/19	6	30.56	21	30.23	30.70	-15	11,212	-0.13%
2018/01/18	4	29.73	4	29.35	29.35	0	10,752	0.00%
2018/01/17	0	0.00	1	29.45	29.45	-1	10,698	-0.01%
2018/01/16	14	29.99	5	29.67	29.50	9	10,612	0.08%
2018/01/15	18	30.01	12	29.45	29.35	6	10,510	0.06%
2018/01/12	7	30.29	33	30.20	30.05	-26	10,468	-0.25%
2018/01/11	3	29.70	3	29.55	29.55	0	10,156	0.00%
2018/01/10	4	29.41	7	29.17	29.10	-3	9,979	-0.03%
2018/01/09	26	30.09	27	30.04	30.20	-1	9,679	-0.01%
2018/01/08	13	31.24	23	31.32	30.60	-10	9,315	-0.11%
2018/01/05	129	30.37	145	30.52	31.20	-16	8,612	-0.19%	大買/大賣/
2018/01/04	94	27.43	96	27.67	28.95	-2	7,454	-0.03%
2018/01/03	21	26.55	0	0.00	26.35	21	6,544	0.32%
2018/01/02	0	0.00	31	25.55	25.95	-31	6,204	-0.50%