正文 (4906)-永豐金-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
33.00
漲跌
▲0.45
漲幅
+1.38%
成交量
1,694張
產業
上市通信網路類股
594人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-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

永豐金-復興券商分點個股進出
永豐金-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
2024/04/23	2	32.55	0	0.00	32.55	2	7,404	0.03%
2024/04/22	2	32.25	0	0.00	32.25	2	7,631	0.03%
2024/04/19	1	32.00	5	32.12	32.20	-4	7,766	-0.05%
2024/04/16	10	33.35	0	0.00	32.70	10	7,740	0.13%
2024/04/11	1	34.40	3	34.40	34.65	-2	7,676	-0.03%
2024/04/10	0	0.00	1	34.65	34.70	-1	7,709	-0.01%
2024/04/09	2	34.20	1	34.05	34.05	1	7,659	0.01%
2024/04/02	5	34.15	1	34.10	34.10	4	7,621	0.05%
2024/03/28	0	0.00	3	34.25	34.20	-3	7,639	-0.04%
2024/03/27	4	34.40	1	34.65	34.40	3	7,680	0.04%
2024/03/26	11	34.86	0	0.00	34.40	11	7,678	0.14%
2024/03/25	5	35.18	0	0.00	35.30	5	7,627	0.07%
2024/03/22	5	35.25	0	0.00	35.10	5	7,653	0.07%
2024/03/21	18.1	34.91	0	0.00	34.80	18.1	7,663	0.24%
2024/03/20	17.1	35.21	0	0.00	34.90	17.1	7,731	0.22%
2024/03/15	6	34.55	6	34.45	34.30	0	8,602	0.00%
2024/03/13	0.1	35.90	3	35.87	35.65	-2.9	8,912	-0.03%
2024/03/08	1	36.80	1	36.05	35.95	0	8,713	0.00%
2024/03/07	1	36.81	0	0.00	36.80	1	8,577	0.01%
2024/03/06	0	0.00	2	38.70	38.35	-2	8,253	-0.02%
2024/03/05	3	39.95	5	39.53	39.50	-2	7,969	-0.03%
2024/03/04	1.3	36.73	26	37.48	38.70	-24.7	6,493	-0.38%
2024/03/01	5	35.20	0	0.00	35.20	5	5,983	0.08%
2024/02/27	0	0.00	1	35.30	35.25	-1	5,974	-0.02%
2024/02/26	0	0.00	0	36.30	36.00	0	5,965	0.00%
2024/02/23	0	0.00	0.1	35.90	35.90	-0.1	5,955	0.00%
2024/02/22	0.1	36.40	20	36.34	36.35	-19.9	6,002	-0.33%
2024/02/19	0	0.00	5	35.95	35.95	-5	5,940	-0.08%
2024/02/05	7	35.12	0	0.00	35.10	7	5,887	0.12%
2024/02/02	14	36.54	4	36.23	36.00	10	5,862	0.17%
2024/02/01	2	36.20	3	36.35	36.20	-1	5,732	-0.02%
2024/01/31	3	35.35	0	0.00	35.60	3	5,626	0.05%
2024/01/30	6	35.38	3	35.80	35.75	3	5,649	0.05%
2024/01/26	12	35.27	0	0.00	35.00	12	5,682	0.21%
2024/01/24	10	36.08	0	0.00	35.80	10	5,703	0.18%
2024/01/23	0	0.00	2	35.90	35.90	-2	5,671	-0.04%
2024/01/19	0	0.00	3	34.72	34.80	-3	5,467	-0.05%
2024/01/18	1	35.35	0	0.00	35.20	1	5,445	0.02%
2024/01/16	8	35.12	3	36.00	36.00	5	5,340	0.09%
2024/01/15	11	34.35	10	34.90	35.00	1	5,112	0.02%
2024/01/12	0	0.00	10	33.65	33.50	-10	5,002	-0.20%
2024/01/11	1	33.40	0	0.00	33.75	1	5,018	0.02%
2024/01/08	3	33.77	0	0.00	33.75	3	5,171	0.06%
2023/12/25	0	0.00	5	34.80	34.60	-5	5,548	-0.09%
2023/12/19	0	0.00	2	35.65	35.60	-2	5,672	-0.04%
2023/12/18	5	35.90	0	0.00	35.80	5	5,740	0.09%
2023/12/15	2	36.28	7	36.17	36.20	-5	5,810	-0.09%
2023/12/14	0	0.00	18	36.70	36.90	-18	5,830	-0.31%
2023/12/13	22	36.57	1	36.10	36.35	21	5,593	0.38%
2023/12/12	1	35.70	1	35.65	35.75	0	5,399	0.00%
2023/12/11	6	34.54	7	34.60	34.30	-1	5,452	-0.02%
2023/12/08	16	35.72	0	0.00	35.70	16	5,430	0.29%
2023/12/07	5	34.70	0	0.00	34.50	5	5,303	0.09%
2023/12/05	2	34.00	4	33.98	33.95	-2	5,485	-0.04%
2023/12/04	0	0.00	3	34.35	34.25	-3	5,826	-0.05%
2023/11/30	5	34.15	0	0.00	34.05	5	6,330	0.08%
2023/11/27	0	0.00	5.9	33.77	33.55	-5.9	7,100	-0.08%
2023/11/21	0	0.00	5	34.97	34.60	-5	9,605	-0.05%
2023/11/20	3	34.20	10	33.95	34.30	-7	9,947	-0.07%
2023/11/10	2	32.55	2	32.75	32.70	0	11,360	0.00%
2023/11/09	10	33.50	0	0.00	32.90	10	11,392	0.09%
2023/11/07	2	33.35	0	0.00	33.45	2	11,416	0.02%
2023/11/06	4	33.88	0	0.00	33.90	4	11,542	0.03%
2023/11/03	2	34.55	2	35.00	34.25	0	11,956	0.00%
2023/11/01	2	32.65	0	0.00	32.60	2	12,043	0.02%
2023/10/27	2	33.10	5	33.15	33.15	-3	12,454	-0.02%
2023/10/20	0	0.00	1	33.10	33.40	-1	12,926	-0.01%
2023/10/18	0	0.00	5	33.37	33.45	-5	13,018	-0.04%
2023/10/17	1	34.30	31	34.03	33.85	-30	13,017	-0.23%
2023/10/16	14	34.68	0	0.00	34.60	14	13,098	0.11%
2023/10/13	25	35.78	0	0.00	35.35	25	13,160	0.19%
2023/10/05	5	37.43	0	0.00	37.00	5	13,382	0.04%
2023/10/04	0.1	36.45	0	0.00	36.60	0.1	13,391	0.00%
2023/10/02	0	0.00	20	37.73	37.85	-20	13,683	-0.15%
2023/09/27	5.2	36.55	0	0.00	36.70	5.2	14,035	0.04%
2023/09/26	0	37.30	0	0.00	37.25	0	14,314	0.00%
2023/09/25	0	37.60	0	0.00	37.60	0	14,810	0.00%
2023/09/22	1	36.10	0	0.00	36.05	1	15,164	0.01%
2023/09/21	0	0.00	2	35.65	35.65	-2	15,371	-0.01%
2023/09/20	1.2	36.97	0	0.00	36.60	1.2	15,626	0.01%
2023/09/18	2.1	37.25	2	37.30	37.10	0.1	15,394	0.00%
2023/09/15	0	0.00	1	37.60	37.05	-1	15,333	-0.01%
2023/09/14	5.3	38.15	3	38.25	38.05	2.3	15,132	0.02%
2023/09/13	0	0.00	3	37.38	37.70	-3	14,807	-0.02%
2023/09/12	0	0.00	13	37.25	37.45	-13	14,717	-0.09%
2023/09/11	4	36.33	25	36.20	36.25	-21	14,568	-0.14%
2023/09/08	4	36.56	0	0.00	37.00	4	14,723	0.03%
2023/09/07	9	37.07	21	36.92	37.05	-12	14,692	-0.08%
2023/09/06	24	37.85	7	37.77	37.95	17	14,398	0.12%
2023/09/05	2	36.70	2	36.85	36.50	0	13,995	0.00%
2023/09/04	7	36.39	8	36.21	36.20	-1	13,935	-0.01%
2023/09/01	38	37.86	33	37.24	37.05	5	13,756	0.04%
2023/08/31	2	36.98	4	37.19	37.30	-2	13,628	-0.01%
2023/08/30	10	36.88	5	37.00	36.95	5	13,760	0.04%
2023/08/29	6	35.83	6	36.38	36.25	0	13,590	0.00%
2023/08/28	37	37.59	5	37.25	35.90	32	13,326	0.24%
2023/08/25	23	37.02	32	37.37	37.50	-9	12,166	-0.07%
2023/08/24	1	36.20	2	35.78	35.40	-1	11,315	-0.01%
2023/08/23	25	35.18	22	35.56	35.55	3	10,998	0.03%
2023/08/22	1	34.45	4	34.21	34.30	-3	10,496	-0.03%
2023/08/21	11	34.57	18	34.36	34.50	-7	10,182	-0.07%
2023/08/17	1	32.90	0	0.00	33.65	1	9,639	0.01%
2023/08/15	1	33.15	2	33.18	33.25	-1	9,564	-0.01%
2023/08/14	1	32.75	0	0.00	32.65	1	9,629	0.01%
2023/08/11	11	32.76	3	33.23	32.65	8	9,575	0.08%
2023/08/10	15	33.48	0	0.00	33.35	15	9,491	0.16%
2023/08/09	2	33.93	7	34.24	33.55	-5	9,344	-0.05%
2023/08/08	4	33.10	2	33.10	33.15	2	8,915	0.02%
2023/08/07	1	33.00	0	0.00	33.45	1	8,858	0.01%
2023/08/04	4	32.85	2	32.50	32.90	2	8,737	0.02%
2023/08/02	0	0.00	7	32.29	31.40	-7	8,557	-0.08%
2023/08/01	33	32.22	21	31.89	32.05	12	8,426	0.14%
2023/07/31	14	32.40	37	32.54	32.10	-23	8,343	-0.28%
2023/07/28	2	31.55	0	0.00	31.50	2	8,268	0.02%
2023/07/27	3	32.02	0	0.00	31.80	3	8,260	0.04%
2023/07/26	5	31.87	0	0.00	31.35	5	8,211	0.06%
2023/07/25	1	32.10	0	0.00	31.90	1	8,170	0.01%
2023/07/20	5	31.81	0	0.00	32.05	5	7,937	0.06%
2023/07/19	18	31.86	10	32.82	31.60	8	7,881	0.10%
2023/07/18	5	33.00	4	32.25	32.25	1	7,838	0.01%
2023/07/17	15	33.22	1	33.50	33.35	14	7,735	0.18%
2023/07/13	6	33.05	0	0.00	32.55	6	7,621	0.08%
2023/07/11	0	0.00	4	32.31	32.40	-4	7,560	-0.05%
2023/07/10	0	0.00	5	33.00	32.80	-5	7,535	-0.07%
2023/07/07	2	33.60	10	33.30	33.55	-8	7,398	-0.11%
2023/07/06	0	0.00	2	33.90	33.65	-2	7,318	-0.03%
2023/07/05	11	33.88	0	0.00	33.15	11	6,999	0.16%
2023/07/04	0	0.00	1	33.10	33.40	-1	6,832	-0.01%
2023/07/03	20	33.94	27	34.43	34.45	-7	6,528	-0.11%
2023/06/30	15	32.58	13	33.08	33.05	2	5,960	0.03%
2023/06/29	14	31.18	0	0.00	31.50	14	5,502	0.25%
2023/06/28	40	31.51	31	32.07	31.25	9	5,288	0.17%
2023/06/15	0	0.00	1	31.05	30.90	-1	5,072	-0.02%
2023/06/14	2	31.20	5	30.85	31.40	-3	4,996	-0.06%
2023/06/13	1	31.50	22	31.50	31.50	-21	4,718	-0.45%
2023/06/09	0	0.00	2	31.35	31.80	-2	4,657	-0.04%
2023/06/08	1	31.40	0	0.00	31.15	1	4,632	0.02%
2023/06/07	3	31.70	3	31.55	31.65	0	4,632	0.00%
2023/06/06	7	32.36	2	32.00	32.00	5	4,564	0.11%
2023/06/05	10	33.31	0	0.00	33.45	10	4,354	0.23%
2023/05/31	5	31.25	6	31.73	31.40	-1	3,966	-0.03%
2023/05/29	1	31.40	5	31.15	31.40	-4	3,868	-0.10%
2023/05/22	0	0.00	3	30.55	30.50	-3	3,637	-0.08%
2023/05/15	0	0.00	2	30.00	29.75	-2	3,397	-0.06%
2023/05/12	2	30.20	0	0.00	30.15	2	3,387	0.06%
2023/04/21	0	0.00	1	31.20	30.80	-1	2,923	-0.03%
2023/04/20	1	31.95	1	32.05	32.10	0	2,812	0.00%
2023/04/19	1	32.60	1	32.65	32.50	0	2,764	0.00%
2023/04/18	1	32.55	0	0.00	32.25	1	2,692	0.04%
2023/04/13	0	0.00	1	31.60	31.60	-1	2,479	-0.04%
2023/04/11	0	0.00	2	31.65	31.35	-2	2,377	-0.08%
2023/04/10	2	30.60	2	30.75	30.65	0	2,219	0.00%
2023/04/07	0	0.00	1	31.35	31.30	-1	2,166	-0.05%
2023/03/29	0	0.00	2	30.45	30.50	-2	1,954	-0.10%
2023/03/24	2	29.85	0	0.00	29.85	2	1,797	0.11%
2023/03/20	1	29.00	0	0.00	29.15	1	1,639	0.06%
2023/03/16	0	28.10	1	28.55	28.00	-1	1,636	-0.06%
2023/03/10	0	0.00	0.4	28.25	28.50	-0.4	1,517	-0.02%
2023/03/08	0	0.00	10	28.30	28.65	-10	1,476	-0.68%
2023/03/06	0	0.00	4	28.33	28.35	-4	1,459	-0.27%
2023/03/03	0	0.00	4	28.13	28.10	-4	1,447	-0.28%
2023/03/02	0	0.00	4	28.03	28.05	-4	1,457	-0.27%
2023/03/01	2	27.65	0	0.00	27.65	2	1,483	0.13%
2023/02/24	0	0.00	141	27.70	27.70	-141	1,587	-8.88%	大賣/鉅額交易
2023/02/23	2	27.75	379	27.80	27.80	-377	1,601	-23.53%	大賣/鉅額交易
2023/02/22	4	27.80	7	27.70	27.75	-3	1,610	-0.19%
2023/02/21	2	28.00	0	0.00	28.00	2	1,641	0.12%
2023/02/20	1	28.10	0	0.00	28.15	1	1,645	0.06%
2023/02/17	2	27.85	0	0.00	28.05	2	1,656	0.12%
2023/02/13	2	27.65	0	0.00	27.80	2	1,843	0.11%
2023/02/09	1	27.90	0	0.00	27.90	1	1,904	0.05%
2023/02/02	20	28.10	0	0.00	28.10	20	1,875	1.07%
2023/02/01	5	28.00	0	0.00	27.95	5	1,856	0.27%
2023/01/31	0	0.00	1	27.40	27.60	-1	1,815	-0.06%
2023/01/16	1	27.00	0	0.00	26.95	1	1,821	0.05%
2023/01/11	0	0.00	5	27.55	27.60	-5	1,877	-0.27%
2023/01/04	0	0.00	2	27.70	28.00	-2	2,002	-0.10%
2022/12/30	0	0.00	2	27.65	27.40	-2	2,049	-0.10%
2022/12/29	2	26.80	0	0.00	26.95	2	2,046	0.10%
2022/12/28	100	27.36	0	0.00	27.10	100	2,140	4.67%
2022/12/26	10	27.35	0	0.00	27.35	10	2,216	0.45%
2022/12/22	0	0.00	1	27.40	27.30	-1	2,303	-0.04%
2022/12/21	51	27.04	2	27.20	26.90	49	2,412	2.03%
2022/12/20	90	27.34	0	0.00	26.75	90	2,501	3.60%
2022/12/19	12	27.25	1	27.25	27.30	11	2,631	0.42%
2022/12/16	60	27.73	2	27.60	27.55	58	2,883	2.01%
2022/12/15	46	28.15	0	0.00	28.10	46	3,731	1.23%
2022/12/14	45	28.20	0	0.00	28.20	45	3,875	1.16%
2022/12/13	2	28.20	0	0.00	28.10	2	3,879	0.05%
2022/12/12	44	28.35	0	0.00	28.35	44	3,893	1.13%
2022/12/09	68	28.67	15	28.75	28.60	53	3,901	1.36%
2022/12/08	0	0.00	2	28.20	28.30	-2	3,854	-0.05%
2022/12/07	2	27.90	0	0.00	28.00	2	3,876	0.05%
2022/11/29	0	0.00	6	28.45	28.80	-6	4,494	-0.13%
2022/11/28	2	27.80	4	28.20	28.15	-2	4,551	-0.04%
2022/11/25	8	28.29	0	0.00	28.00	8	4,605	0.17%
2022/11/24	2	28.40	0	0.00	28.40	2	4,640	0.04%
2022/11/22	6	27.98	10	28.53	28.75	-4	4,647	-0.09%
2022/11/21	0	0.00	4	28.38	28.15	-4	4,669	-0.09%
2022/11/18	2	28.05	0	0.00	28.00	2	4,728	0.04%
2022/11/17	0	0.00	8	28.19	28.15	-8	4,766	-0.17%
2022/11/15	6	27.87	0	0.00	27.95	6	4,927	0.12%
2022/11/14	4	27.70	2	28.15	28.15	2	5,099	0.04%
2022/11/11	9	27.88	0	0.00	27.75	9	5,232	0.17%
2022/11/10	2	27.75	6	28.05	27.80	-4	5,229	-0.08%
2022/11/09	6	27.68	0	0.00	27.85	6	5,185	0.12%
2022/10/31	0	0.00	4	26.23	26.15	-4	5,274	-0.08%
2022/10/28	4	25.93	0	0.00	25.70	4	5,298	0.08%
2022/10/26	0	0.00	3	25.65	25.65	-3	5,352	-0.06%
2022/10/07	0.4	28.55	0	0.00	28.50	0.4	5,567	0.01%
2022/10/06	0	0.00	5	28.20	28.25	-5	5,636	-0.09%
2022/10/05	8	28.17	0	0.00	28.10	8	5,670	0.14%
2022/09/29	0	0.00	1	26.60	26.75	-1	5,829	-0.02%
2022/09/28	4	26.86	0	0.00	26.05	4	5,836	0.07%
2022/09/23	3	29.65	0	0.00	29.30	3	5,662	0.05%
2022/09/22	2	33.08	5	31.82	30.40	-3	5,462	-0.05%
2022/09/21	3	30.93	5	30.86	31.05	-2	4,633	-0.04%
2022/09/13	6	31.30	0	0.00	31.10	6	4,764	0.13%
2022/09/12	0	0.00	6	31.88	31.95	-6	4,767	-0.13%
2022/09/08	0	0.00	6	31.73	31.90	-6	4,791	-0.13%
2022/09/07	1	31.15	5	31.50	31.65	-4	4,920	-0.08%
2022/09/06	7	31.54	0	0.00	31.55	7	5,563	0.13%
2022/09/05	1	31.85	1	32.00	32.25	0	5,576	0.00%
2022/09/01	0	0.00	2	32.00	31.85	-2	5,214	-0.04%
2022/08/26	0	0.00	1	31.90	31.70	-1	5,373	-0.02%
2022/08/25	1	31.50	0	0.00	31.55	1	5,370	0.02%
2022/08/24	10	31.20	1	31.35	31.10	9	5,343	0.17%
2022/08/19	0	0.00	11	31.01	31.10	-11	5,150	-0.21%
2022/08/18	1	30.35	3	30.20	30.25	-2	4,994	-0.04%
2022/08/15	1	29.20	0	0.00	29.20	1	4,859	0.02%
2022/08/11	2	29.20	0	0.00	29.10	2	4,919	0.04%
2022/08/09	2	29.30	0	0.00	29.35	2	4,915	0.04%
2022/07/27	1	30.35	4	30.48	30.70	-3	4,935	-0.06%
2022/07/26	2	30.00	1	30.25	30.10	1	4,931	0.02%
2022/07/25	0	0.00	1	30.35	30.30	-1	4,995	-0.02%
2022/07/22	0	0.00	2	30.35	30.00	-2	4,991	-0.04%
2022/07/21	2	30.00	0	0.00	30.30	2	5,032	0.04%
2022/07/19	10	30.75	54	30.39	30.40	-44	5,114	-0.86%
2022/07/18	2	30.00	0	0.00	30.05	2	5,147	0.04%
2022/07/15	0	0.00	1	30.10	30.35	-1	5,455	-0.02%
2022/07/14	0	0.00	10	29.89	30.15	-10	5,444	-0.18%
2022/07/13	0	0.00	2	29.45	29.25	-2	5,385	-0.04%
2022/07/12	2	29.00	10	29.37	29.00	-8	5,397	-0.15%
2022/07/11	5	29.26	7	29.66	29.35	-2	5,413	-0.04%
2022/07/08	0	0.00	5	29.19	29.30	-5	5,411	-0.09%
2022/07/07	0	0.00	4	27.15	27.85	-4	5,260	-0.08%
2022/07/06	1	26.70	0	0.00	26.30	1	5,281	0.02%
2022/07/05	3	26.50	4	26.95	26.85	-1	5,355	-0.02%
2022/06/30	7	29.44	0	0.00	29.00	7	5,657	0.12%
2022/06/29	4	29.88	1	30.40	30.00	3	5,752	0.05%
2022/06/28	5	30.61	0	0.00	30.55	5	5,889	0.08%
2022/06/27	0	0.00	2	31.20	30.95	-2	5,961	-0.03%
2022/06/24	6	30.57	6	30.90	30.60	0	6,030	0.00%
2022/06/23	12	30.74	9	30.89	30.65	3	6,109	0.05%
2022/06/22	6	30.78	0	0.00	30.80	6	6,324	0.09%
2022/06/21	0	0.00	7	30.36	30.65	-7	6,295	-0.11%
2022/06/20	2	30.25	9	29.67	29.25	-7	6,334	-0.11%
2022/06/17	8	30.24	1.3	30.59	30.25	6.7	6,421	0.10%
2022/06/16	6	31.22	8	31.39	30.55	-2	6,429	-0.03%
2022/06/15	28	31.91	21	31.86	31.10	7	6,541	0.11%
2022/06/14	8	31.07	15	31.30	31.50	-7	5,909	-0.12%
2022/06/13	2	30.78	0	0.00	31.00	2	5,796	0.03%
2022/06/10	1.3	31.12	1	31.40	31.35	0.3	5,799	0.01%
2022/06/09	3	31.05	0	0.00	31.30	3	5,766	0.05%
2022/06/08	5	31.02	0	0.00	31.10	5	5,761	0.09%
2022/06/07	3	31.25	8	31.32	31.20	-5	5,757	-0.09%
2022/06/06	7	30.74	4	30.85	31.05	3	5,689	0.05%
2022/06/02	12	30.06	0	0.00	30.20	12	5,660	0.21%
2022/05/31	0	0.00	1	29.15	29.15	-1	5,750	-0.02%
2022/05/26	0	0.00	1	28.60	28.30	-1	5,932	-0.02%
2022/05/25	0	0.00	6	28.75	28.75	-6	6,010	-0.10%
2022/05/24	6	29.26	0	0.00	28.95	6	6,142	0.10%
2022/05/23	1	29.40	0	0.00	29.20	1	6,233	0.02%
2022/05/20	1	29.50	1	29.60	29.45	0	6,452	0.00%
2022/05/17	0	0.00	1	29.50	29.35	-1	7,331	-0.01%
2022/05/16	2	29.60	1	29.20	29.30	1	7,409	0.01%
2022/05/13	0	0.00	1	29.15	29.35	-1	7,442	-0.01%
2022/05/12	0	0.00	2	28.75	28.15	-2	7,495	-0.03%
2022/05/11	0	0.00	1	28.60	28.90	-1	7,550	-0.01%
2022/05/10	5	28.75	7	28.59	28.85	-2	7,890	-0.03%
2022/05/03	1	29.75	0	0.00	29.80	1	9,301	0.01%
2022/04/28	6	30.65	0	0.00	30.65	6	9,246	0.06%
2022/04/25	2	30.10	0	0.00	30.05	2	9,469	0.02%
2022/04/22	6	31.50	1	31.30	31.55	5	9,499	0.05%
2022/04/21	5	32.13	1	31.80	31.85	4	9,446	0.04%
2022/04/20	1	30.75	0	0.00	30.80	1	9,101	0.01%
2022/04/18	1	30.25	6	30.22	30.00	-5	9,149	-0.05%
2022/04/12	0	0.00	10	31.50	30.95	-10	9,159	-0.11%
2022/04/11	0	0.00	2	31.60	31.60	-2	9,186	-0.02%
2022/04/08	3	33.15	2	32.70	32.70	1	9,265	0.01%
2022/04/07	0	0.00	6	32.96	32.40	-6	9,523	-0.06%
2022/04/06	9	33.54	0	0.00	33.75	9	9,491	0.09%
2022/04/01	6	33.03	13	33.10	33.30	-7	9,924	-0.07%
2022/03/31	1.1	32.76	11	32.93	33.00	-9.9	10,327	-0.10%
2022/03/30	0	0.00	14	32.75	32.60	-14	10,185	-0.14%
2022/03/29	5	32.92	0	0.00	32.60	5	10,126	0.05%
2022/03/25	14	32.41	0	0.00	32.20	14	9,981	0.14%
2022/03/24	6	32.13	2	32.00	31.85	4	9,841	0.04%
2022/03/23	2	31.95	9	31.74	31.90	-7	9,949	-0.07%
2022/03/22	13	31.59	4	31.48	32.00	9	10,247	0.09%
2022/03/21	2	31.30	2	31.05	31.20	0	10,407	0.00%
2022/03/18	29	30.99	5	30.95	30.85	24	10,359	0.23%
2022/03/16	0	0.00	1	28.65	28.95	-1	10,389	-0.01%
2022/03/15	0	0.00	40	28.95	29.05	-40	10,541	-0.38%
2022/03/14	1	29.55	0	0.00	29.55	1	10,550	0.01%
2022/03/11	3	29.52	0	0.00	29.45	3	10,706	0.03%
2022/03/10	0	0.00	2	29.75	29.90	-2	10,718	-0.02%
2022/03/08	1	28.95	0	0.00	29.05	1	10,664	0.01%
2022/03/07	4	29.90	2	29.90	30.00	2	10,564	0.02%
2022/03/04	5	32.10	2	31.55	31.50	3	10,458	0.03%
2022/02/24	0	0.00	5	31.79	31.55	-5	10,140	-0.05%
2022/02/23	0	0.00	4	32.20	32.20	-4	10,039	-0.04%
2022/02/22	6	32.16	0	31.90	31.85	6	10,012	0.06%
2022/02/21	29	32.77	28.1	32.62	33.00	1	9,946	0.01%
2022/02/18	33.1	32.53	11	32.62	33.10	22.1	10,211	0.22%
2022/02/17	25	31.96	15	31.96	31.95	10	10,036	0.10%
2022/02/16	1	31.60	11	31.39	31.30	-10	9,751	-0.10%
2022/02/15	1	30.85	0	0.00	30.95	1	9,720	0.01%
2022/02/14	2	31.00	3	30.90	30.95	-1	9,705	-0.01%
2022/02/11	1	31.30	1	31.00	31.15	0	9,663	0.00%
2022/02/10	15	31.28	5	31.48	31.15	10	9,600	0.10%
2022/02/09	2	32.63	0	0.00	32.65	2	9,261	0.02%
2022/02/08	1	32.45	6	32.69	32.60	-5	9,108	-0.05%
2022/02/07	22	32.64	30	32.53	32.60	-8	8,730	-0.09%
2022/01/26	15	30.98	18	30.93	31.00	-3	8,149	-0.04%
2022/01/25	9	30.58	5	30.73	30.10	4	7,974	0.05%
2022/01/24	0	0.00	5	29.70	30.45	-5	7,858	-0.06%
2022/01/21	2	30.55	11	30.50	30.45	-9	7,872	-0.11%
2022/01/20	13	30.76	2	30.78	30.80	11	7,963	0.14%
2022/01/19	6	30.33	10	30.43	30.55	-4	8,241	-0.05%
2022/01/18	9	30.18	0	0.00	29.95	9	8,136	0.11%
2022/01/17	4	30.20	3	29.15	30.20	1	7,981	0.01%
2022/01/13	2	29.80	2	29.50	29.50	0	7,834	0.00%
2022/01/12	0	0.00	1	29.40	29.40	-1	7,811	-0.01%
2022/01/10	0	0.00	1	30.90	30.75	-1	7,689	-0.01%
2022/01/07	1	30.65	0	0.00	30.55	1	7,667	0.01%
2022/01/06	1	31.00	1	31.00	31.40	0	7,594	0.00%
2022/01/03	1	32.80	22	32.54	32.10	-21	7,389	-0.28%
2021/12/30	1	32.60	3.1	32.58	32.30	-2.1	7,195	-0.03%
2021/12/29	2	31.74	19	31.29	31.85	-17	6,836	-0.25%
2021/12/28	32	31.85	9.4	31.82	31.20	22.6	6,683	0.34%
2021/12/27	8	31.29	5	30.94	31.50	3	6,090	0.05%
2021/12/24	2	29.95	3	29.82	29.90	-1	5,566	-0.02%
2021/12/23	4	30.00	2	29.80	29.75	2	5,555	0.04%
2021/12/22	17	29.79	0	0.00	29.65	17	5,532	0.31%
2021/12/21	0	0.00	65	29.50	29.75	-65	5,510	-1.18%
2021/12/20	70	30.37	9	30.16	30.10	61	5,459	1.12%
2021/12/17	1	30.00	54	29.81	29.95	-53	5,372	-0.99%
2021/12/16	7	30.65	5	30.26	30.60	2	5,231	0.04%
2021/12/15	0	0.00	2	30.00	30.30	-2	4,845	-0.04%
2021/12/13	0	0.00	1	28.70	28.70	-1	4,463	-0.02%
2021/12/10	2	29.55	10	29.65	29.20	-8	4,412	-0.18%
2021/12/08	0	0.00	1	28.50	28.50	-1	3,915	-0.03%
2021/12/07	60	28.82	0	0.00	28.70	60	3,874	1.55%
2021/12/06	4	28.15	4	28.08	28.20	0	3,713	0.00%
2021/12/03	0	0.00	2	27.70	27.70	-2	3,702	-0.05%
2021/12/02	2	27.40	0	0.00	27.25	2	3,734	0.05%
2021/11/25	4	27.88	0	0.00	27.75	4	3,671	0.11%
2021/11/24	2	27.60	0	0.00	27.85	2	3,661	0.05%
2021/11/23	10	28.18	0	0.00	27.65	10	3,677	0.27%
2021/11/22	2	28.35	0	0.00	28.25	2	3,665	0.05%
2021/11/18	0	0.00	7	29.33	28.85	-7	3,548	-0.20%
2021/11/17	18	30.05	12	29.37	30.00	6	3,389	0.18%
2021/11/16	1	28.85	20	28.85	29.00	-19	2,923	-0.65%
2021/11/12	1	28.05	0	0.00	28.05	1	2,645	0.04%
2021/11/08	0	0.00	3	28.00	27.80	-3	2,615	-0.11%
2021/11/05	0	0.00	2	27.90	27.90	-2	2,633	-0.08%
2021/11/03	1	27.45	0	0.00	27.50	1	2,682	0.04%
2021/11/01	30	28.00	0	0.00	27.90	30	2,702	1.11%
2021/10/28	1	27.95	4	27.98	28.10	-3	2,735	-0.11%
2021/10/27	6	28.44	3	27.37	28.65	3	2,639	0.11%
2021/10/26	1	26.10	0	0.00	26.15	1	2,335	0.04%
2021/10/25	1	25.90	0	0.00	26.05	1	2,350	0.04%
2021/10/12	0	0.00	1	25.90	25.70	-1	3,137	-0.03%
2021/10/08	2	26.35	0	0.00	26.25	2	3,188	0.06%
2021/10/05	2	25.85	0	0.00	25.75	2	3,701	0.05%
2021/09/29	0	0.00	1	26.10	26.35	-1	3,874	-0.03%
2021/09/22	1	25.65	0	0.00	25.50	1	4,368	0.02%
2021/09/10	1	25.40	0	0.00	25.35	1	4,813	0.02%
2021/08/10	0	0.00	12	27.60	27.65	-12	4,856	-0.25%
2021/08/05	0	0.00	2	30.50	29.85	-2	4,892	-0.04%
2021/08/04	0	0.00	15	30.98	30.55	-15	4,982	-0.30%
2021/08/03	6	32.78	2	32.95	32.85	4	4,997	0.08%
2021/08/02	0	0.00	2	32.80	32.75	-2	4,961	-0.04%
2021/07/29	13	33.58	0	0.00	33.65	13	4,945	0.26%
2021/07/23	7	34.36	12	34.40	34.60	-5	5,000	-0.10%
2021/07/14	0	0.00	0.2	34.30	34.30	-0.2	4,878	0.00%
2021/07/13	3	34.02	2	33.65	33.40	1	4,912	0.02%
2021/07/12	3	34.58	12	34.62	34.35	-9	5,099	-0.18%
2021/07/09	0	0.00	3	33.65	33.75	-3	5,007	-0.06%
2021/07/08	0	0.00	1	33.10	33.10	-1	5,134	-0.02%
2021/07/05	2	32.90	0	0.00	33.00	2	6,207	0.03%
2021/07/02	4	32.69	0	0.00	32.80	4	6,566	0.06%
2021/07/01	5	34.10	0	0.00	33.25	5	6,693	0.07%
2021/06/28	3	32.60	0	0.00	33.20	3	6,428	0.05%
2021/06/25	5	31.75	0	0.00	31.85	5	6,265	0.08%
2021/06/17	2	30.70	0	0.00	30.80	2	6,827	0.03%
2021/06/10	1	30.85	1	31.15	30.85	0	7,261	0.00%
2021/06/09	0	0.00	5	30.05	30.00	-5	7,241	-0.07%
2021/05/19	1	28.60	0	0.00	28.75	1	8,966	0.01%
2021/05/18	0	0.00	7	28.53	28.60	-7	8,974	-0.08%
2021/05/17	5	26.22	3	26.70	26.00	2	8,963	0.02%
2021/05/14	2	28.05	7	28.66	27.90	-5	8,903	-0.06%
2021/05/13	14	26.26	4	26.48	27.60	10	8,870	0.11%
2021/05/12	5	30.16	0	0.00	28.15	5	8,810	0.06%
2021/05/10	0	0.00	1	32.15	32.20	-1	8,595	-0.01%
2021/05/06	1	31.30	0	0.00	31.55	1	8,552	0.01%
2021/05/04	5	30.70	5	31.50	31.95	0	8,551	0.00%
2021/05/03	1	33.15	0	0.00	33.10	1	8,504	0.01%
2021/04/28	1	35.30	6	35.33	34.90	-5	8,421	-0.06%
2021/04/23	0	0.00	1	34.85	34.70	-1	8,461	-0.01%
2021/04/20	0	0.00	1	35.30	35.50	-1	8,360	-0.01%
2021/04/19	1	36.00	0	0.00	35.80	1	8,381	0.01%
2021/04/16	3	36.52	0	0.00	36.40	3	8,271	0.04%
2021/04/15	0	0.00	7	35.84	35.50	-7	8,043	-0.09%
2021/04/14	0	0.00	6	34.90	34.95	-6	7,935	-0.08%
2021/04/13	2	36.30	2	35.93	35.35	0	8,112	0.00%
2021/04/12	3	36.28	2	36.90	36.30	1	8,481	0.01%
2021/04/09	2	35.00	6	35.27	35.75	-4	8,026	-0.05%
2021/04/08	0	0.00	5	34.95	34.75	-5	7,714	-0.06%
2021/04/07	6	33.46	0	0.00	33.50	6	7,415	0.08%
2021/04/06	1	32.75	2	32.63	32.70	-1	7,471	-0.01%
2021/04/01	0	0.00	2	32.25	32.50	-2	7,490	-0.03%
2021/03/29	0	0.00	10	32.60	32.55	-10	7,353	-0.14%
2021/03/26	20	32.58	10	32.95	32.55	10	7,299	0.14%
2021/03/24	1	33.00	0	0.00	32.90	1	7,130	0.01%
2021/03/23	5	32.55	0	0.00	32.50	5	7,143	0.07%
2021/03/22	3	33.13	0	0.00	33.10	3	7,072	0.04%
2021/03/19	3	32.45	0	0.00	33.10	3	6,919	0.04%
2021/03/17	0	0.00	1	32.00	31.75	-1	6,814	-0.01%
2021/03/11	16	31.91	11	32.13	32.00	5	7,013	0.07%
2021/03/10	0	0.00	1	31.70	31.50	-1	6,863	-0.01%
2021/03/09	1	30.40	0	0.00	31.15	1	6,879	0.01%
2021/03/08	0	0.00	30	31.40	30.95	-30	6,870	-0.44%
2021/03/05	0	0.00	1	31.10	31.20	-1	6,740	-0.01%
2021/03/03	0.1	30.75	0	0.00	30.90	0.1	6,724	0.00%
2021/03/02	0.5	30.80	0	0.00	30.80	0.5	6,706	0.01%
2021/02/24	0	0.00	4	30.80	30.55	-4	6,625	-0.06%
2021/02/23	2	31.10	0	0.00	31.00	2	6,618	0.03%
2021/02/19	35	29.58	20	29.80	30.05	15	6,855	0.22%
2021/02/17	20	28.50	20	28.75	28.85	0	7,301	0.00%
2021/02/03	0	0.00	1	28.10	28.00	-1	7,906	-0.01%
2021/02/01	0	0.00	8	27.40	27.75	-8	8,195	-0.10%
2021/01/28	0	0.00	4	27.90	27.75	-4	8,507	-0.05%
2021/01/21	4	27.95	5	27.90	27.90	-1	10,893	-0.01%
2021/01/20	8	28.48	1	28.25	28.30	7	10,967	0.06%
2021/01/18	3	28.95	1	28.85	28.95	2	10,850	0.02%
2021/01/12	15	29.70	0	0.00	29.50	15	10,775	0.14%
2021/01/11	0	0.00	1	30.20	30.15	-1	10,733	-0.01%
2021/01/07	1	30.20	15	30.40	30.25	-14	10,648	-0.13%
2021/01/06	21	31.99	1	32.15	30.55	20	10,586	0.19%
2021/01/05	20	31.54	37	32.16	32.50	-17	10,188	-0.17%
2020/12/31	1	30.20	20	30.55	30.45	-19	9,604	-0.20%
2020/12/30	20	30.60	1	31.10	30.55	19	9,554	0.20%
2020/12/29	3	31.00	35	30.64	30.85	-32	9,462	-0.34%
2020/12/28	0	0.00	6	30.23	30.30	-6	9,198	-0.07%
2020/12/24	10	29.55	0	0.00	29.35	10	9,071	0.11%
2020/12/22	30	29.65	0	0.00	28.85	30	9,032	0.33%
2020/12/17	0	0.00	2	29.25	29.40	-2	9,124	-0.02%
2020/12/11	11	29.06	0	0.00	29.25	11	9,501	0.12%
2020/12/10	12	30.43	5	30.60	30.10	7	9,310	0.08%
2020/12/08	4	30.81	3	30.50	30.50	1	9,173	0.01%
2020/12/07	1	30.65	0	0.00	30.60	1	9,050	0.01%
2020/12/04	0	0.00	2	30.50	30.50	-2	9,006	-0.02%
2020/12/03	0	0.00	6	30.40	30.35	-6	8,973	-0.07%
2020/12/02	2	30.20	0	0.00	30.10	2	8,881	0.02%
2020/12/01	6	30.21	0	0.00	30.40	6	8,891	0.07%
2020/11/30	15	30.33	7	30.25	30.20	8	8,914	0.09%
2020/11/27	13	30.21	5	30.15	30.15	8	8,957	0.09%
2020/11/26	1	29.95	1	29.95	29.95	0	8,987	0.00%
2020/11/24	45	30.07	15	29.85	29.80	30	8,959	0.33%
2020/11/23	2	29.90	10	30.30	30.20	-8	8,953	-0.09%
2020/11/20	5	30.00	5	30.10	30.10	0	8,909	0.00%
2020/11/19	5	30.35	6	30.38	29.95	-1	8,962	-0.01%
2020/11/18	20	30.90	327	30.98	30.50	-307	9,001	-3.41%	大賣/鉅額交易
2020/11/17	321	30.81	11	30.75	30.65	310	9,020	3.44%	大買/鉅額交易
2020/11/16	8	30.63	22	30.54	30.85	-14	9,131	-0.15%
2020/11/13	33	30.03	88	29.61	30.25	-55	8,925	-0.62%
2020/11/12	15	29.65	15	29.25	28.95	0	8,660	0.00%
2020/11/10	36	29.06	25	29.24	29.05	11	8,443	0.13%
2020/11/09	37	29.41	19	29.38	29.30	18	8,492	0.21%
2020/11/06	20	29.13	23	29.12	29.00	-3	8,475	-0.04%
2020/11/05	8	28.78	5	28.50	28.50	3	8,567	0.04%
2020/11/04	16	28.89	10	28.90	28.85	6	8,474	0.07%
2020/11/03	70	30.09	31	30.67	29.20	39	8,350	0.47%
2020/11/02	166	30.42	130	30.16	30.50	36	7,719	0.47%	大買/大賣/
2020/10/30	10	27.90	26	28.10	27.75	-16	6,659	-0.24%
2020/10/28	2	27.70	2	28.15	27.55	0	6,670	0.00%
2020/10/26	0	0.00	5	28.05	27.50	-5	6,536	-0.08%
2020/10/23	0	0.00	15	27.62	27.60	-15	6,535	-0.23%
2020/10/22	10	27.70	25	27.49	27.55	-15	6,573	-0.23%
2020/10/21	15	27.82	25	27.74	27.85	-10	6,609	-0.15%
2020/10/20	5	27.10	13	27.47	27.50	-8	6,581	-0.12%
2020/10/19	0	0.00	5	27.47	27.30	-5	6,562	-0.08%
2020/10/16	16	27.22	0	0.00	26.75	16	6,554	0.24%
2020/10/15	20	27.18	5	27.05	27.10	15	6,582	0.23%
2020/10/14	1	27.25	10	27.21	27.10	-9	6,646	-0.14%
2020/10/13	13	27.15	0	0.00	27.25	13	6,666	0.19%
2020/10/12	25	27.06	0	0.00	26.80	25	6,646	0.38%
2020/10/08	1	26.80	2	27.00	27.05	-1	6,641	-0.02%
2020/10/07	0	0.00	1	26.15	26.15	-1	6,555	-0.02%
2020/09/25	4	25.50	0	0.00	25.25	4	6,946	0.06%
2020/09/22	0	0.00	2	26.95	26.80	-2	6,990	-0.03%
2020/09/18	3	27.55	1	28.65	27.55	2	7,041	0.03%
2020/09/14	0	0.00	1	26.80	27.15	-1	6,636	-0.02%
2020/09/07	1	27.45	0	0.00	26.80	1	6,593	0.02%
2020/09/04	1	27.20	2	27.35	27.20	-1	6,566	-0.02%
2020/09/03	3	28.07	2	27.80	27.80	1	6,495	0.02%
2020/09/02	0	0.00	1	28.25	28.20	-1	6,405	-0.02%
2020/09/01	1	27.65	0	0.00	27.90	1	6,316	0.02%
2020/08/31	2	27.80	20	27.85	27.75	-18	6,232	-0.29%
2020/08/27	1	27.55	0	0.00	27.30	1	6,148	0.02%
2020/08/26	1	27.75	0	0.00	27.70	1	6,041	0.02%
2020/08/25	1	27.70	0	0.00	27.60	1	5,980	0.02%
2020/08/24	5	28.15	2	27.75	28.15	3	5,854	0.05%
2020/08/21	1	27.05	5	27.65	27.85	-4	5,652	-0.07%
2020/08/20	9	26.87	0	0.00	26.65	9	5,236	0.17%
2020/08/19	10	27.70	0	0.00	27.30	10	4,917	0.20%
2020/08/18	0	0.00	1	27.00	27.20	-1	4,736	-0.02%
2020/08/13	0	0.00	1	27.05	27.10	-1	4,536	-0.02%
2020/08/11	2	26.80	4	27.15	26.75	-2	4,191	-0.05%
2020/08/10	1	26.25	2	26.60	26.45	-1	3,949	-0.03%
2020/08/07	0	0.00	9	26.29	26.50	-9	3,920	-0.23%
2020/08/06	5	26.20	2	25.50	25.90	3	3,811	0.08%
2020/08/05	2	24.90	2	25.10	25.10	0	3,491	0.00%
2020/08/04	3	25.10	3	25.45	25.15	0	3,478	0.00%
2020/08/03	0	0.00	13	24.68	24.90	-13	3,466	-0.38%
2020/07/30	1	23.85	1	24.15	24.00	0	3,441	0.00%
2020/07/29	1	24.00	2	24.10	23.70	-1	3,488	-0.03%
2020/07/28	2	23.75	10	23.80	23.10	-8	3,514	-0.23%
2020/07/27	14	24.37	11	24.43	23.85	3	3,490	0.09%
2020/07/24	26	24.58	1	24.45	24.50	25	3,453	0.72%
2020/07/23	0	0.00	2	24.95	24.70	-2	3,447	-0.06%
2020/07/22	8	24.89	0	0.00	24.85	8	3,440	0.23%
2020/07/21	5	24.86	3	24.85	25.00	2	3,404	0.06%
2020/07/20	0	0.00	11	24.44	24.65	-11	3,384	-0.32%
2020/07/13	1	24.90	0	0.00	25.00	1	3,281	0.03%
2020/07/08	0	0.00	1	24.75	24.80	-1	3,345	-0.03%
2020/07/07	2	24.43	0	0.00	24.40	2	3,289	0.06%
2020/07/03	0	0.00	1	24.35	24.25	-1	3,102	-0.03%
2020/07/01	2	24.35	0	0.00	24.30	2	3,012	0.07%
2020/06/24	2	22.45	2	22.40	22.40	0	2,784	0.00%
2020/06/18	122	22.90	126	22.32	22.20	-4	2,710	-0.15%	大買/大賣/
2020/06/11	3	21.37	0	0.00	21.25	3	2,720	0.11%
2020/06/10	2	21.65	0	0.00	21.70	2	2,713	0.07%
2020/06/08	2	22.35	5	22.30	22.30	-3	2,861	-0.10%
2020/06/01	0	0.00	1	21.80	21.85	-1	2,847	-0.04%
2020/05/28	0	0.00	1	22.00	21.60	-1	2,841	-0.04%
2020/05/26	0	0.00	1	21.60	21.25	-1	2,854	-0.04%
2020/05/21	0	0.00	1	21.70	21.60	-1	2,865	-0.03%
2020/05/18	1	21.10	0	0.00	21.20	1	2,990	0.03%
2020/05/15	1	21.80	0	0.00	21.10	1	2,984	0.03%
2020/05/14	1	22.10	0	0.00	21.65	1	2,942	0.03%
2020/05/11	0	0.00	5	21.80	21.75	-5	2,836	-0.18%
2020/05/08	0	0.00	5	21.59	21.80	-5	2,809	-0.18%
2020/05/06	2	20.85	0	0.00	20.70	2	2,704	0.07%
2020/05/05	0	0.00	1	20.85	20.85	-1	2,714	-0.04%
2020/05/04	5	21.20	0	0.00	21.05	5	2,673	0.19%
2020/04/29	3	20.88	3	20.70	20.70	0	2,660	0.00%
2020/04/28	0	0.00	20	20.60	20.65	-20	2,633	-0.76%
2020/04/27	20	20.45	0	0.00	20.40	20	2,677	0.75%
2020/04/23	2	19.95	2	20.10	20.10	0	2,682	0.00%
2020/04/21	0	0.00	1	19.65	19.65	-1	2,710	-0.04%
2020/04/17	4	19.98	2	20.15	20.05	2	2,785	0.07%
2020/04/16	1	20.05	1	20.20	20.00	0	2,780	0.00%
2020/04/15	1	20.10	0	0.00	20.05	1	2,762	0.04%
2020/04/14	2	20.45	4	20.80	20.50	-2	2,747	-0.07%
2020/04/13	1	19.65	0	0.00	20.45	1	2,634	0.04%
2020/04/10	4	19.65	1	19.75	19.75	3	2,617	0.11%
2020/04/08	0	0.00	1	19.60	19.85	-1	2,645	-0.04%
2020/04/07	1	19.50	1	19.70	19.45	0	2,639	0.00%
2020/04/06	1	19.35	0	0.00	19.50	1	2,639	0.04%
2020/03/30	0	0.00	1	18.85	19.00	-1	2,699	-0.04%
2020/03/27	4	18.25	5	18.00	18.00	-1	2,696	-0.04%
2020/03/25	1	18.15	0	0.00	18.25	1	2,704	0.04%
2020/03/20	0	0.00	1	16.25	16.25	-1	2,913	-0.03%
2020/03/19	1	15.50	2	15.45	14.80	-1	2,906	-0.03%
2020/03/18	1	17.05	1	16.60	16.35	0	2,846	0.00%
2020/03/16	1	18.65	2	19.85	18.75	-1	2,816	-0.04%
2020/02/24	0	0.00	54	23.65	23.50	-54	2,608	-2.07%
2020/02/20	1	24.30	2	24.08	23.85	-1	2,620	-0.04%
2020/02/11	1	22.25	1	22.40	22.40	0	2,543	0.00%
2020/02/06	1	22.80	1	23.30	23.30	0	2,554	0.00%
2020/02/05	1	22.50	0	0.00	22.50	1	2,601	0.04%
2020/01/16	0	0.00	2	25.68	25.80	-2	2,635	-0.08%
2020/01/15	2	25.20	1	25.10	25.10	1	2,593	0.04%
2020/01/13	0	0.00	2	25.00	25.20	-2	2,573	-0.08%
2020/01/08	2	24.30	1	24.05	24.05	1	2,545	0.04%
2020/01/06	6	25.00	1	25.05	25.10	5	2,682	0.19%
2020/01/03	1	25.20	0	0.00	25.25	1	2,679	0.04%
2020/01/02	1	25.75	0	0.00	25.65	1	2,668	0.04%
2019/12/27	2	26.30	0	0.00	26.00	2	2,645	0.08%
2019/12/23	3	25.42	0	0.00	25.50	3	2,682	0.11%
2019/12/20	0	0.00	30	25.75	26.00	-30	2,689	-1.12%
2019/12/19	0	0.00	10	25.75	25.75	-10	2,690	-0.37%
2019/12/18	0	0.00	2	25.90	25.90	-2	2,716	-0.07%
2019/12/16	1	25.15	0	0.00	25.20	1	2,542	0.04%
2019/12/13	1	24.75	2	24.50	24.45	-1	2,543	-0.04%
2019/12/12	2	24.65	0	0.00	24.50	2	2,552	0.08%
2019/12/05	2	25.55	0	0.00	25.40	2	2,668	0.07%
2019/11/20	0	0.00	1	25.00	25.15	-1	3,114	-0.03%
2019/11/14	0	0.00	0.1	24.20	24.20	-0.1	3,353	0.00%
2019/11/04	11	24.76	0	0.00	24.85	11	4,522	0.24%
2019/11/01	1	23.60	2	23.90	23.85	-1	4,556	-0.02%
2019/10/30	2	24.25	0	0.00	24.25	2	4,649	0.04%
2019/10/28	31	24.75	0	0.00	24.70	31	4,713	0.66%
2019/10/18	0	0.00	1	25.45	25.30	-1	5,302	-0.02%
2019/10/14	54	24.74	1	24.40	24.95	53	5,453	0.97%
2019/10/09	0	0.00	5	25.80	25.65	-5	5,363	-0.09%
2019/10/08	5	26.30	0	0.00	25.80	5	5,413	0.09%
2019/10/07	1	26.25	0	0.00	26.00	1	5,466	0.02%
2019/10/03	0	0.00	10	26.50	26.40	-10	5,908	-0.17%
2019/10/02	0	0.00	41	25.90	26.60	-41	5,923	-0.69%
2019/09/27	1	26.40	1	26.35	26.25	0	5,875	0.00%
2019/09/26	2	26.80	1	27.00	26.75	1	5,850	0.02%
2019/09/20	2	26.25	2	26.40	26.55	0	5,942	0.00%
2019/09/19	1	26.65	0	0.00	26.60	1	5,924	0.02%
2019/09/17	1	26.90	0	0.00	26.70	1	6,068	0.02%
2019/09/02	0	0.00	1	28.50	28.65	-1	5,815	-0.02%
2019/08/29	0	0.00	1	27.90	27.90	-1	5,720	-0.02%
2019/08/27	3	27.18	2	27.55	27.65	1	5,580	0.02%
2019/08/23	1	28.20	0	0.00	28.10	1	5,457	0.02%
2019/08/22	0	0.00	3	28.30	28.45	-3	5,445	-0.06%
2019/08/15	3	29.00	3	29.00	28.75	0	5,126	0.00%
2019/08/14	0	0.00	1	28.95	28.95	-1	5,035	-0.02%
2019/08/12	10	28.80	0	0.00	28.75	10	4,774	0.21%
2019/08/08	0	0.00	2	28.48	28.45	-2	4,616	-0.04%
2019/08/07	2	28.60	3	28.35	28.05	-1	4,537	-0.02%
2019/08/06	2	26.90	13	27.72	28.30	-11	4,373	-0.25%
2019/08/05	4	27.13	8	27.59	27.40	-4	4,279	-0.09%
2019/08/02	5	27.24	0	0.00	27.15	5	4,223	0.12%
2019/08/01	1	26.60	6	27.38	27.70	-5	4,257	-0.12%
2019/07/31	2	26.68	3	27.08	27.05	-1	4,261	-0.02%
2019/07/30	6	27.05	0	0.00	26.45	6	4,274	0.14%
2019/07/29	12	27.42	11	27.34	27.20	1	4,277	0.02%
2019/07/26	2	27.28	4	27.51	27.40	-2	4,281	-0.05%
2019/07/25	13	27.85	7	28.08	27.60	6	4,335	0.14%
2019/07/24	0	0.00	1	27.05	27.20	-1	4,229	-0.02%
2019/07/23	0	0.00	2	27.25	26.85	-2	4,220	-0.05%
2019/07/22	0	0.00	1	27.00	26.85	-1	4,182	-0.02%
2019/07/19	0	0.00	2	26.25	26.25	-2	4,201	-0.05%
2019/07/12	0	0.00	7	26.10	26.00	-7	4,254	-0.16%
2019/07/11	12	25.51	10	25.70	25.70	2	4,226	0.05%
2019/07/10	9	25.89	1	27.00	25.60	8	4,243	0.19%
2019/07/09	1	25.50	0	0.00	25.90	1	3,908	0.03%
2019/07/08	0	0.00	3	25.67	25.75	-3	3,902	-0.08%
2019/07/05	0	0.00	2	25.58	25.40	-2	3,920	-0.05%
2019/07/04	2	25.25	1	25.55	25.25	1	3,977	0.03%
2019/07/03	2	25.35	1	25.40	25.20	1	4,008	0.02%
2019/07/02	0	0.00	5	25.65	25.70	-5	4,028	-0.12%
2019/07/01	0	0.00	3	25.60	25.45	-3	4,028	-0.07%
2019/06/28	1	24.90	1	25.05	25.05	0	4,038	0.00%
2019/06/27	9	25.53	3	25.55	25.25	6	4,034	0.15%
2019/06/25	3	25.70	0	0.00	25.35	3	3,926	0.08%
2019/06/24	2	25.00	2	25.35	25.30	0	3,877	0.00%
2019/06/20	4	24.28	0	0.00	24.20	4	3,937	0.10%
2019/06/19	2	23.95	2	24.15	24.10	0	4,187	0.00%
2019/06/13	0	0.00	21	23.82	23.70	-21	4,689	-0.45%
2019/06/12	1	23.65	0	0.00	23.60	1	4,717	0.02%
2019/06/11	2	23.60	2	23.85	24.00	0	4,791	0.00%
2019/06/05	20	23.20	0	0.00	23.10	20	4,819	0.41%
2019/05/29	2	22.80	0	0.00	22.60	2	5,109	0.04%
2019/05/23	0	0.00	4	24.00	23.30	-4	5,218	-0.08%
2019/05/21	0	0.00	1	24.45	24.45	-1	5,226	-0.02%
2019/05/16	1	24.30	0	0.00	24.30	1	5,180	0.02%
2019/05/15	0	0.00	1	25.00	25.05	-1	5,164	-0.02%
2019/05/14	0	0.00	5	24.55	24.80	-5	5,107	-0.10%
2019/05/13	1	24.55	0	0.00	24.55	1	5,084	0.02%
2019/05/08	1	25.00	0	0.00	25.35	1	4,909	0.02%
2019/05/06	4	25.25	0	0.00	25.10	4	4,785	0.08%
2019/05/02	0	0.00	2	25.80	26.25	-2	4,671	-0.04%
2019/04/29	0	0.00	2	25.10	25.00	-2	4,407	-0.05%
2019/04/25	7	25.67	0	0.00	25.15	7	4,519	0.15%
2019/04/24	0	0.00	30	25.20	25.45	-30	4,551	-0.66%
2019/04/22	1	25.00	34	25.07	25.10	-33	4,548	-0.73%
2019/04/19	6	24.41	3	24.20	24.20	3	4,467	0.07%
2019/04/16	23	24.75	0	0.00	24.50	23	4,820	0.48%
2019/04/15	5	24.35	5	24.60	24.65	0	4,989	0.00%
2019/04/11	0	0.00	1	23.75	23.70	-1	4,911	-0.02%
2019/04/10	2	24.15	7	24.06	24.10	-5	4,887	-0.10%
2019/04/08	20	23.85	0	0.00	23.75	20	4,839	0.41%
2019/04/01	0	0.00	2	23.45	23.45	-2	4,776	-0.04%
2019/03/29	2	23.10	0	0.00	23.00	2	4,726	0.04%
2019/03/28	1	22.90	3	23.03	22.90	-2	4,701	-0.04%
2019/03/22	23	25.09	40	25.40	24.85	-17	4,557	-0.37%
2019/03/21	40	26.30	10	26.83	26.10	30	4,316	0.70%
2019/03/19	10	26.10	10	26.70	26.10	0	4,218	0.00%
2019/03/18	10	25.85	11	26.11	26.50	-1	4,208	-0.02%
2019/03/15	0	0.00	30	25.20	25.15	-30	4,001	-0.75%
2019/03/11	20	24.85	0	0.00	24.80	20	3,997	0.50%
2019/03/07	2	25.30	0	0.00	25.10	2	4,007	0.05%
2019/03/06	0	0.00	111	25.38	25.70	-111	3,941	-2.82%	大賣/鉅額交易
2019/03/05	1	25.15	5	24.87	24.85	-4	3,870	-0.10%
2019/03/04	114	24.94	0	0.00	25.00	114	3,847	2.96%	大買/鉅額交易
2019/02/22	10	24.85	21	24.75	24.90	-11	3,808	-0.29%
2019/02/20	0	0.00	1	24.45	24.50	-1	3,817	-0.03%
2019/02/19	0	0.00	11	24.69	24.70	-11	3,789	-0.29%
2019/02/18	20	24.85	0	0.00	24.80	20	3,808	0.53%
2019/01/24	0	0.00	1	24.65	24.65	-1	3,746	-0.03%
2019/01/23	1	24.80	0	0.00	24.80	1	3,737	0.03%
2019/01/22	2	25.50	2	25.20	25.05	0	3,719	0.00%
2019/01/17	1	25.20	3	26.00	25.30	-2	3,618	-0.06%
2019/01/16	3	25.95	4	25.69	26.10	-1	3,458	-0.03%
2019/01/15	3	25.25	1	25.35	25.05	2	3,279	0.06%
2019/01/14	1	24.90	0	0.00	24.85	1	3,222	0.03%
2019/01/10	0	0.00	1	25.55	25.75	-1	3,087	-0.03%
2019/01/09	4	25.74	2	25.50	25.50	2	3,015	0.07%
2019/01/07	1	24.05	3	24.18	24.50	-2	2,643	-0.08%
2018/12/27	2	22.95	2	22.85	22.90	0	2,451	0.00%
2018/12/26	0	0.00	10	22.88	22.25	-10	2,410	-0.41%
2018/12/24	10	23.05	0	0.00	23.05	10	2,406	0.42%
2018/12/19	2	23.10	3	22.78	22.70	-1	2,485	-0.04%
2018/12/18	1	22.75	10	23.00	22.75	-9	2,476	-0.36%
2018/12/17	0	0.00	21	23.66	23.00	-21	2,441	-0.86%
2018/12/14	0	0.00	10	23.00	23.15	-10	2,315	-0.43%
2018/12/13	2	23.25	4	23.00	23.05	-2	2,299	-0.09%
2018/12/11	1	22.75	10	22.80	22.80	-9	2,201	-0.41%
2018/12/07	10	21.90	0	0.00	22.15	10	2,086	0.48%
2018/12/06	1	22.50	0	0.00	21.30	1	2,067	0.05%
2018/12/05	7	22.02	7	22.44	22.25	0	2,033	0.00%
2018/12/04	0	0.00	10	22.95	22.45	-10	2,034	-0.49%
2018/12/03	0	0.00	2	22.10	22.10	-2	1,968	-0.10%
2018/11/30	11	21.70	1	21.60	21.60	10	1,946	0.51%
2018/11/29	2	22.00	12	21.55	21.45	-10	1,929	-0.52%
2018/11/28	10	21.15	0	0.00	21.45	10	1,902	0.53%
2018/11/26	0	0.00	1	20.60	20.80	-1	1,855	-0.05%
2018/11/22	2	21.20	2	21.13	20.80	0	1,808	0.00%
2018/11/21	3	20.83	2	21.00	21.00	1	1,804	0.06%
2018/11/20	1	20.65	0	0.00	20.75	1	1,819	0.05%
2018/11/16	2	20.00	2	20.05	20.05	0	1,765	0.00%
2018/11/14	2	19.70	2	19.85	19.85	0	1,708	0.00%
2018/11/08	1	19.60	1	19.50	19.50	0	1,833	0.00%
2018/11/06	0	0.00	20	19.13	19.05	-20	2,062	-0.97%
2018/11/02	11	19.07	3	19.00	18.95	8	2,120	0.38%
2018/11/01	10	18.60	1	18.55	18.55	9	2,130	0.42%
2018/10/29	1	17.40	0	0.00	17.20	1	2,410	0.04%
2018/10/26	0	0.00	2	17.35	17.35	-2	2,456	-0.08%
2018/10/11	3	18.05	0	0.00	18.00	3	3,116	0.10%
2018/10/09	1	20.00	0	0.00	20.00	1	3,134	0.03%
2018/10/05	2	20.90	2	20.70	20.65	0	3,690	0.00%
2018/10/02	11	22.50	9	22.63	22.50	2	3,818	0.05%
2018/09/28	11	23.51	2	23.30	23.30	9	3,882	0.23%
2018/09/25	0	0.00	1	22.20	22.30	-1	4,258	-0.02%
2018/09/19	2	22.20	2	22.25	22.25	0	4,400	0.00%
2018/09/11	2	21.10	2	21.40	21.40	0	4,709	0.00%
2018/09/04	1	22.65	0	0.00	22.65	1	4,893	0.02%
2018/09/03	1	22.50	0	0.00	22.50	1	4,948	0.02%
2018/08/31	0	0.00	2	22.85	22.85	-2	5,015	-0.04%
2018/08/30	1	23.10	1	22.90	22.90	0	5,186	0.00%
2018/08/28	1	23.10	0	0.00	22.95	1	5,366	0.02%
2018/08/23	1	22.00	1	22.20	22.15	0	5,848	0.00%
2018/08/21	0	0.00	1	22.00	22.10	-1	5,885	-0.02%
2018/08/20	2	21.80	1	21.60	21.60	1	5,914	0.02%
2018/08/17	2	22.30	3	22.23	22.15	-1	5,887	-0.02%
2018/08/16	0	0.00	1	21.90	22.00	-1	5,863	-0.02%
2018/08/15	1	22.20	0	0.00	22.20	1	5,832	0.02%
2018/08/14	0	0.00	1	23.15	23.05	-1	5,802	-0.02%
2018/08/13	3	24.18	2	24.15	23.60	1	5,750	0.02%
2018/08/10	0	0.00	1	26.30	26.15	-1	5,663	-0.02%
2018/08/09	2	26.18	8	26.15	26.05	-6	5,778	-0.10%
2018/08/08	1	26.85	3	26.65	26.55	-2	5,753	-0.03%
2018/08/07	0	0.00	2	26.80	26.85	-2	5,736	-0.03%
2018/08/03	1	27.50	4	27.48	27.35	-3	5,726	-0.05%
2018/07/27	0	0.00	2	26.80	27.25	-2	5,423	-0.04%
2018/07/24	10	26.73	0	0.00	26.95	10	5,343	0.19%
2018/07/23	2	26.80	1	26.60	26.55	1	5,329	0.02%
2018/07/19	0	0.00	5	27.54	27.45	-5	5,251	-0.10%
2018/07/18	14	28.30	8	28.03	27.90	6	5,190	0.12%
2018/07/17	2	27.60	2	27.50	27.50	0	4,869	0.00%
2018/07/16	1	28.00	1	28.15	28.00	0	4,833	0.00%
2018/07/13	2	27.85	2	28.75	28.45	0	4,685	0.00%
2018/07/12	5	27.40	5	27.90	27.80	0	4,325	0.00%
2018/07/10	2	27.45	2	27.60	27.90	0	4,296	0.00%
2018/07/09	2	27.23	2	27.65	27.20	0	4,301	0.00%
2018/07/06	0	0.00	2	26.70	27.05	-2	4,281	-0.05%
2018/07/05	4	27.24	1	27.00	27.00	3	4,321	0.07%
2018/07/04	1	28.00	3.4	28.05	27.90	-2.4	4,324	-0.06%
2018/07/02	2	27.00	0	0.00	26.85	2	4,016	0.05%
2018/06/29	0	0.00	1	27.25	27.25	-1	3,991	-0.03%
2018/06/27	2	26.35	2	26.10	26.10	0	3,951	0.00%
2018/06/26	1	26.40	2	26.20	26.20	-1	3,973	-0.03%
2018/06/25	2	26.80	19	27.00	26.70	-17	3,974	-0.43%
2018/06/22	1	27.30	0	0.00	27.15	1	4,015	0.02%
2018/06/21	1	28.05	0	0.00	27.95	1	3,998	0.03%
2018/06/20	2	27.00	2	27.40	27.45	0	3,963	0.00%
2018/06/14	0	0.00	1	27.30	27.30	-1	4,165	-0.02%
2018/06/13	2	28.00	2	27.60	27.60	0	4,174	0.00%
2018/06/12	2	28.15	9	27.96	27.85	-7	4,166	-0.17%
2018/06/11	0	0.00	1	27.40	27.40	-1	4,093	-0.02%
2018/06/08	3	27.90	1	28.00	27.70	2	4,127	0.05%
2018/06/05	3	27.50	2	27.08	27.00	1	4,531	0.02%
2018/06/04	4	28.28	3	28.18	28.05	1	4,582	0.02%
2018/06/01	4	27.39	3	27.35	27.35	1	4,392	0.02%
2018/05/31	0	0.00	1	26.40	26.50	-1	4,412	-0.02%
2018/05/30	10	25.95	0	0.00	25.90	10	4,538	0.22%
2018/05/29	0	0.00	3	26.10	26.25	-3	4,596	-0.07%
2018/05/28	0	0.00	1	26.15	26.05	-1	4,630	-0.02%
2018/05/24	1	25.35	0	0.00	25.35	1	4,822	0.02%
2018/05/22	2	25.85	4	25.81	25.75	-2	4,910	-0.04%
2018/05/18	61	25.70	0	0.00	25.40	61	5,176	1.18%
2018/05/17	5	25.82	0	0.00	26.10	5	5,161	0.10%
2018/05/15	0	0.00	1	24.25	24.25	-1	5,119	-0.02%
2018/05/11	1	24.15	2	24.45	24.10	-1	5,357	-0.02%
2018/05/09	1	24.05	20	24.05	24.05	-19	5,416	-0.35%
2018/05/07	1	24.20	0	0.00	24.00	1	5,554	0.02%
2018/05/04	0	0.00	2	24.10	24.10	-2	5,637	-0.04%
2018/05/02	1	24.00	0	0.00	24.00	1	5,954	0.02%
2018/04/23	1	24.80	0	0.00	24.80	1	7,302	0.01%
2018/04/19	3	25.77	0	0.00	25.50	3	7,480	0.04%
2018/04/12	2	26.25	2	26.25	26.25	0	9,242	0.00%
2018/04/11	2	26.70	2	27.10	26.70	0	10,411	0.00%
2018/04/10	2	25.90	3	26.38	26.55	-1	11,292	-0.01%
2018/04/09	1	25.45	0	0.00	25.25	1	11,603	0.01%
2018/03/29	4	27.08	2	27.00	27.00	2	11,807	0.02%
2018/03/27	2	27.15	3	27.40	27.50	-1	11,825	-0.01%
2018/03/23	1	26.50	0	0.00	26.75	1	11,831	0.01%
2018/03/21	0	0.00	5	27.50	27.85	-5	11,692	-0.04%
2018/03/20	7	27.18	2	27.25	27.15	5	11,863	0.04%
2018/03/13	2	28.45	2	28.45	28.45	0	11,883	0.00%
2018/03/12	1	28.45	0	0.00	28.35	1	11,841	0.01%
2018/03/09	2	29.50	0	0.00	29.20	2	11,816	0.02%
2018/03/08	4	28.83	5	28.85	28.75	-1	11,452	-0.01%
2018/03/07	2	28.50	3	28.25	28.50	-1	11,450	-0.01%
2018/03/06	4	28.76	1	28.75	28.75	3	11,513	0.03%
2018/02/27	2	27.28	3	28.05	27.80	-1	11,967	-0.01%
2018/02/26	0	0.00	2	27.60	27.00	-2	12,038	-0.02%
2018/02/23	0	0.00	2	27.35	27.45	-2	12,002	-0.02%
2018/02/22	3	27.18	0	0.00	27.25	3	11,994	0.03%
2018/02/21	0	0.00	1	26.00	27.50	-1	11,995	-0.01%
2018/02/12	4	25.63	3	25.50	25.45	1	11,913	0.01%
2018/02/08	0	0.00	2	25.10	25.10	-2	11,927	-0.02%
2018/02/07	2	25.55	0	0.00	25.25	2	11,965	0.02%
2018/02/06	3	24.70	3	25.47	25.10	0	12,043	0.00%
2018/02/05	1	27.00	0	0.00	27.40	1	12,214	0.01%
2018/02/01	2	28.40	0	0.00	27.95	2	12,226	0.02%
2018/01/31	2	27.80	2	28.00	28.10	0	12,282	0.00%
2018/01/30	11	28.60	20	28.36	28.05	-9	12,234	-0.07%
2018/01/29	2	28.35	2	28.40	28.40	0	12,159	0.00%
2018/01/26	0	0.00	1	27.80	27.70	-1	12,089	-0.01%
2018/01/25	13	29.14	32	28.73	28.10	-19	11,968	-0.16%
2018/01/24	4	29.30	2	29.15	29.30	2	11,793	0.02%
2018/01/23	23	29.40	30	29.29	29.05	-7	11,701	-0.06%
2018/01/22	37	30.91	51	31.23	30.30	-14	11,422	-0.12%
2018/01/19	22	30.49	68	30.52	30.70	-46	11,212	-0.41%
2018/01/18	1	29.60	1	29.85	29.35	0	10,752	0.00%
2018/01/17	3	29.60	3	29.68	29.45	0	10,698	0.00%
2018/01/16	0	0.00	20	29.70	29.50	-20	10,612	-0.19%
2018/01/15	2	29.45	1	29.35	29.35	1	10,510	0.01%
2018/01/12	28	30.22	22	30.39	30.05	6	10,468	0.06%
2018/01/11	17	29.34	23	29.73	29.55	-6	10,156	-0.06%
2018/01/10	26	29.50	10	29.35	29.10	16	9,979	0.16%
2018/01/09	3	29.67	4	30.35	30.20	-1	9,679	-0.01%
2018/01/08	28	32.02	30	31.55	30.60	-2	9,315	-0.02%
2018/01/05	46	30.59	16	30.82	31.20	30	8,612	0.35%
2018/01/04	44	28.93	29	27.39	28.95	15	7,454	0.20%
2018/01/03	32	26.47	10	26.70	26.35	22	6,544	0.34%
2018/01/02	12	25.78	14	25.96	25.95	-2	6,204	-0.03%