正文 (4906)-第一金-台中券商分點個股進出

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
32.80
漲跌
▲0.30
漲幅
+0.92%
成交量
1,030張
產業
上市通信網路類股
595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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/04/25	5	32.61	0	0.00	32.50	5	7,275	0.07%
2024/04/24	1	32.85	0	0.00	33.00	1	7,337	0.01%
2024/04/19	0	0.00	0.2	32.35	32.20	-0.2	7,766	0.00%
2024/04/12	1	34.70	0	0.00	34.55	1	7,674	0.01%
2024/04/10	0	0.00	1	34.20	34.70	-1	7,709	-0.01%
2024/04/09	31	34.52	1	34.35	34.05	30	7,659	0.39%
2024/04/03	0	0.00	2	33.95	33.95	-2	7,608	-0.03%
2024/04/02	1.3	34.12	0	0.00	34.10	1.3	7,621	0.02%
2024/04/01	0	34.60	2	34.60	34.55	-2	7,594	-0.03%
2024/03/28	1	34.20	12	34.38	34.20	-11	7,639	-0.14%
2024/03/27	3	34.55	3	34.55	34.40	0	7,680	0.00%
2024/03/26	1	34.30	0	0.00	34.40	1	7,678	0.01%
2024/03/20	1	35.30	1	35.25	34.90	0	7,731	0.00%
2024/03/19	0	0.00	1	35.25	35.00	-1	7,974	-0.01%
2024/03/18	1	34.75	0	0.00	35.10	1	8,333	0.01%
2024/03/14	0	0.00	4	34.93	34.90	-4	8,679	-0.05%
2024/03/13	2	35.73	0	0.00	35.65	2	8,912	0.02%
2024/03/12	10	36.17	0.8	36.30	36.15	9.2	8,880	0.10%
2024/03/11	2	36.10	3.2	36.23	36.15	-1.2	8,786	-0.01%
2024/03/08	14	36.19	7	35.92	35.95	7	8,713	0.08%
2024/03/07	17	37.29	16	37.47	36.80	1	8,577	0.01%
2024/03/06	20	38.50	6	38.43	38.35	14	8,253	0.17%
2024/03/05	59	39.79	175	39.44	39.50	-116	7,969	-1.46%	大賣/鉅額交易
2024/03/04	14	37.84	8	38.23	38.70	6	6,493	0.09%
2024/03/01	5	35.40	4	35.29	35.20	1	5,983	0.02%
2024/02/29	1	35.45	0	0.00	35.40	1	5,991	0.02%
2024/02/27	1	35.75	0	0.00	35.25	1	5,974	0.02%
2024/02/23	51	36.38	3	36.30	35.90	48	5,955	0.81%
2024/02/22	2	36.35	20	36.46	36.35	-18	6,002	-0.30%
2024/02/21	3	36.13	1	35.75	36.05	2	5,965	0.03%
2024/02/20	0	0.00	3	35.90	35.65	-3	5,938	-0.05%
2024/02/19	3	35.95	0	0.00	35.95	3	5,940	0.05%
2024/02/05	0	0.00	3	35.30	35.10	-3	5,887	-0.05%
2024/02/02	2	36.45	0	0.00	36.00	2	5,862	0.03%
2024/02/01	3	36.30	0	0.00	36.20	3	5,732	0.05%
2024/01/30	30	35.80	0	0.00	35.75	30	5,649	0.53%
2024/01/25	2	35.40	0	0.00	35.60	2	5,729	0.03%
2024/01/24	0	0.00	1	36.05	35.80	-1	5,703	-0.02%
2024/01/23	0	0.00	2	35.70	35.90	-2	5,671	-0.04%
2024/01/22	1	35.65	57	35.64	35.85	-56	5,625	-1.00%
2024/01/19	2	34.70	0	0.00	34.80	2	5,467	0.04%
2024/01/16	55	35.00	13	35.72	36.00	42	5,340	0.79%
2024/01/15	3	34.93	0	0.00	35.00	3	5,112	0.06%
2024/01/02	1	34.60	1	34.65	34.70	0	5,278	0.00%
2023/12/25	39	34.71	2	34.60	34.60	37	5,548	0.67%
2023/12/19	0	0.00	9	35.65	35.60	-9	5,672	-0.16%
2023/12/18	8	36.55	8.1	35.99	35.80	-0.1	5,740	0.00%
2023/12/15	3	36.62	1	36.60	36.20	2	5,810	0.03%
2023/12/14	14	37.14	11	37.03	36.90	3	5,830	0.05%
2023/12/13	39	36.39	67	36.70	36.35	-28	5,593	-0.50%
2023/12/12	46	35.61	22	35.49	35.75	24	5,399	0.44%
2023/12/11	4	34.29	3	34.25	34.30	1	5,452	0.02%
2023/12/08	6	35.61	2	35.30	35.70	4	5,430	0.07%
2023/12/04	0	34.45	0	0.00	34.25	0	5,826	0.00%
2023/11/30	4	33.98	0	0.00	34.05	4	6,330	0.06%
2023/11/28	0	0.00	0.2	34.40	34.40	-0.2	6,905	0.00%
2023/11/24	2	34.10	0	0.00	34.10	2	7,301	0.03%
2023/11/22	1.2	34.63	1	34.30	34.65	0.2	8,732	0.00%
2023/11/21	2	34.90	2	34.70	34.60	0	9,605	0.00%
2023/11/20	0	0.00	5	34.15	34.30	-5	9,947	-0.05%
2023/11/17	1	33.55	0	0.00	33.45	1	10,412	0.01%
2023/11/13	3	33.15	3	32.75	32.75	0	11,342	0.00%
2023/11/09	2	32.90	45	32.90	32.90	-43	11,392	-0.38%
2023/11/08	14	33.61	0	0.00	33.30	14	11,367	0.12%
2023/11/07	6	33.45	1	33.45	33.45	5	11,416	0.04%
2023/11/06	2	33.85	0	0.00	33.90	2	11,542	0.02%
2023/11/03	3	34.55	3	34.55	34.25	0	11,956	0.00%
2023/10/31	1	33.85	0	0.00	32.60	1	12,232	0.01%
2023/10/30	5	33.25	0	0.00	33.30	5	12,328	0.04%
2023/10/18	2	33.40	0	0.00	33.45	2	13,018	0.02%
2023/10/17	0	0.00	2	34.30	33.85	-2	13,017	-0.02%
2023/10/16	3	34.58	4	34.46	34.60	-1	13,098	-0.01%
2023/10/13	7	35.56	0	0.00	35.35	7	13,160	0.05%
2023/10/12	16	35.60	1	35.90	35.90	15	13,254	0.11%
2023/10/11	9	36.16	1	37.00	36.00	8	13,271	0.06%
2023/10/06	0	0.00	1	37.05	36.70	-1	13,344	-0.01%
2023/10/05	35	37.10	0	0.00	37.00	35	13,382	0.26%
2023/10/03	2	37.35	0	0.00	37.15	2	13,538	0.01%
2023/10/02	0	0.00	7	37.78	37.85	-7	13,683	-0.05%
2023/09/27	0	0.00	1	36.55	36.70	-1	14,035	-0.01%
2023/09/26	1	37.35	1	37.70	37.25	0	14,314	0.00%
2023/09/25	50	37.70	4	37.38	37.60	46	14,810	0.31%
2023/09/22	1	35.85	0	0.00	36.05	1	15,164	0.01%
2023/09/21	5	36.00	0	0.00	35.65	5	15,371	0.03%
2023/09/20	5	36.77	0	0.00	36.60	5	15,626	0.03%
2023/09/19	7	37.81	7	37.56	37.35	0	15,530	0.00%
2023/09/15	2	37.28	15	38.12	37.05	-13	15,333	-0.08%
2023/09/14	38	38.38	32	38.47	38.05	6	15,132	0.04%
2023/09/13	1	37.15	4	37.50	37.70	-3	14,807	-0.02%
2023/09/12	3	37.12	3	37.45	37.45	0	14,717	0.00%
2023/09/11	5	36.20	54	36.22	36.25	-49	14,568	-0.34%
2023/09/08	0	0.00	2	36.60	37.00	-2	14,723	-0.01%
2023/09/07	10	37.25	18	37.01	37.05	-8	14,692	-0.05%
2023/09/06	61	37.93	47	37.97	37.95	14	14,398	0.10%
2023/09/05	15	36.63	15	36.68	36.50	0	13,995	0.00%
2023/09/04	3	36.37	2	36.35	36.20	1	13,935	0.01%
2023/09/01	15	37.82	16	37.36	37.05	-1	13,756	-0.01%
2023/08/31	11	37.22	11	37.25	37.30	0	13,628	0.00%
2023/08/30	0	0.00	5	36.95	36.95	-5	13,760	-0.04%
2023/08/29	5	35.97	7	36.22	36.25	-2	13,590	-0.01%
2023/08/28	76	37.82	51.1	38.10	35.90	24.9	13,326	0.19%
2023/08/25	47.1	37.90	45	38.12	37.50	2.1	12,166	0.02%
2023/08/23	17	35.26	19.1	35.41	35.55	-2.1	10,998	-0.02%
2023/08/22	20	34.49	2	34.30	34.30	18	10,496	0.17%
2023/08/21	10	34.59	33.1	34.38	34.50	-23.1	10,182	-0.23%
2023/08/18	0	0.00	1	34.00	32.95	-1	9,725	-0.01%
2023/08/17	0	0.00	3	33.35	33.65	-3	9,639	-0.03%
2023/08/14	31	32.60	14	32.69	32.65	17	9,629	0.18%
2023/08/11	4	32.90	1.2	33.32	32.65	2.8	9,575	0.03%
2023/08/10	0.2	33.46	1	33.59	33.35	-0.9	9,491	-0.01%
2023/08/09	30.1	34.08	15	34.22	33.55	15.1	9,344	0.16%
2023/08/08	1	33.00	0	33.05	33.15	1	8,915	0.01%
2023/08/07	7	32.82	4	33.20	33.45	3	8,858	0.03%
2023/08/04	20	32.69	23	32.80	32.90	-3	8,737	-0.03%
2023/08/02	0	0.00	13	31.59	31.40	-13	8,557	-0.15%
2023/08/01	2	32.55	3	32.03	32.05	-1	8,426	-0.01%
2023/07/31	14	32.36	0	0.00	32.10	14	8,343	0.17%
2023/07/28	0	0.00	1	31.45	31.50	-1	8,268	-0.01%
2023/07/27	1	32.00	0	0.00	31.80	1	8,260	0.01%
2023/07/26	1	31.40	0	0.00	31.35	1	8,211	0.01%
2023/07/25	0	0.00	4	32.10	31.90	-4	8,170	-0.05%
2023/07/24	3	31.07	0	0.00	31.55	3	8,024	0.04%
2023/07/21	12	31.47	3	31.35	31.40	9	7,964	0.11%
2023/07/20	7	32.09	0	0.00	32.05	7	7,937	0.09%
2023/07/19	11	32.11	0	0.00	31.60	11	7,881	0.14%
2023/07/17	0	0.00	2	33.50	33.35	-2	7,735	-0.03%
2023/07/13	3	32.75	13	33.15	32.55	-10	7,621	-0.13%
2023/07/11	0	0.00	3	32.35	32.40	-3	7,560	-0.04%
2023/07/10	2	32.98	2	32.80	32.80	0	7,535	0.00%
2023/07/07	37	34.13	25.1	33.85	33.55	11.9	7,398	0.16%
2023/07/06	2	34.15	2	34.10	33.65	0	7,318	0.00%
2023/07/05	3	33.53	0	0.00	33.15	3	6,999	0.04%
2023/07/04	4	33.24	1	32.70	33.40	3	6,832	0.04%
2023/07/03	6	33.90	1	34.50	34.45	5	6,528	0.08%
2023/06/30	3	33.43	6	33.23	33.05	-3	5,960	-0.05%
2023/06/29	3	32.02	4	31.79	31.50	-1	5,502	-0.02%
2023/06/28	8	31.58	9	31.33	31.25	-1	5,288	-0.02%
2023/06/27	1	29.85	0	0.00	29.80	1	4,964	0.02%
2023/06/19	0	0.00	1	30.20	30.05	-1	5,111	-0.02%
2023/06/16	0.1	30.80	5	30.55	30.50	-5	5,096	-0.10%
2023/06/15	1	30.95	10	31.00	30.90	-9	5,072	-0.18%
2023/06/14	23	31.25	23	31.05	31.40	0	4,996	0.00%
2023/06/13	4	31.50	0	0.00	31.50	4	4,718	0.08%
2023/06/12	1	31.80	5	31.45	31.30	-4	4,671	-0.09%
2023/06/09	6	31.88	0	0.00	31.80	6	4,657	0.13%
2023/06/06	10	32.20	9	32.89	32.00	1	4,564	0.02%
2023/06/05	38	33.20	24	33.32	33.45	14	4,354	0.32%
2023/06/02	2	31.40	0	0.00	31.55	2	4,016	0.05%
2023/06/01	1	31.40	0	0.00	31.60	1	3,984	0.03%
2023/05/31	2	31.60	5	31.61	31.40	-3	3,966	-0.08%
2023/05/29	3	31.45	2	31.55	31.40	1	3,868	0.03%
2023/05/26	2	30.50	0	0.00	30.30	2	3,712	0.05%
2023/05/22	0	0.00	1	30.25	30.50	-1	3,637	-0.03%
2023/05/18	1	30.40	1	30.40	30.40	0	3,581	0.00%
2023/05/15	0	0.00	1	29.75	29.75	-1	3,397	-0.03%
2023/05/11	0	0.00	7	30.01	29.70	-7	3,364	-0.21%
2023/05/10	4	30.51	0	0.00	30.25	4	3,319	0.12%
2023/05/09	1	29.75	0	0.00	29.90	1	3,249	0.03%
2023/04/25	2	30.80	0	30.90	30.80	2	2,993	0.07%
2023/04/21	0	31.15	0	0.00	30.80	0	2,923	0.00%
2023/04/18	0	0.00	5	32.50	32.25	-5	2,692	-0.19%
2023/04/14	0	0.00	1	31.85	31.65	-1	2,536	-0.04%
2023/04/12	5	31.55	0	0.00	31.80	5	2,441	0.20%
2023/04/11	0	0.00	2	31.90	31.35	-2	2,377	-0.08%
2023/03/30	0	0.00	2	30.80	30.85	-2	2,026	-0.10%
2023/03/29	0	0.00	1	30.60	30.50	-1	1,954	-0.05%
2023/03/27	1	30.50	0	0.00	30.20	1	1,860	0.05%
2023/03/24	0	0.00	7	29.95	29.85	-7	1,797	-0.39%
2023/03/23	0	0.00	1	29.40	29.45	-1	1,721	-0.06%
2023/03/22	2	29.25	1	29.30	29.30	1	1,695	0.06%
2023/03/20	0	0.00	1	29.10	29.15	-1	1,639	-0.06%
2023/03/17	0	0.00	4	28.50	28.40	-4	1,656	-0.24%
2023/03/16	4	28.00	0	0.00	28.00	4	1,636	0.24%
2023/03/15	3	29.02	1	29.00	28.65	2	1,612	0.12%
2023/03/14	1	28.45	5	28.73	28.75	-4	1,571	-0.25%
2023/03/08	0	0.00	5	28.70	28.65	-5	1,476	-0.34%
2023/03/07	0	0.00	4	28.53	28.45	-4	1,491	-0.27%
2023/03/03	3	28.10	2	28.10	28.10	1	1,447	0.07%
2023/03/01	0	0.00	1	27.70	27.65	-1	1,483	-0.07%
2023/02/09	0	0.00	1	27.95	27.90	-1	1,904	-0.05%
2023/02/06	0	0.00	3	28.35	28.10	-3	1,897	-0.16%
2023/02/03	1	28.05	0	0.00	28.00	1	1,882	0.05%
2023/02/02	0	0.00	1	27.85	28.10	-1	1,875	-0.05%
2023/02/01	3	28.13	1	28.10	27.95	2	1,856	0.11%
2023/01/31	0	0.00	5	27.40	27.60	-5	1,815	-0.28%
2023/01/09	4	28.11	0	0.00	27.95	4	1,911	0.21%
2023/01/04	0	0.00	2	27.95	28.00	-2	2,002	-0.10%
2023/01/03	2	27.35	0	0.00	27.50	2	2,027	0.10%
2022/12/30	1	27.50	0	0.00	27.40	1	2,049	0.05%
2022/12/14	1	28.20	0	0.00	28.20	1	3,875	0.03%
2022/12/05	5	28.85	0	0.00	28.65	5	3,999	0.13%
2022/11/28	0	0.00	2	28.20	28.15	-2	4,551	-0.04%
2022/11/24	0	0.00	2	28.65	28.40	-2	4,640	-0.04%
2022/11/23	1	28.85	21	28.60	28.60	-20	4,647	-0.43%
2022/11/22	10	28.64	2	28.75	28.75	8	4,647	0.17%
2022/11/21	2	28.18	0	0.00	28.15	2	4,669	0.04%
2022/11/18	0	0.00	2	28.20	28.00	-2	4,728	-0.04%
2022/11/17	4	28.19	2	28.20	28.15	2	4,766	0.04%
2022/11/11	3	27.97	0	0.00	27.75	3	5,232	0.06%
2022/11/10	1	28.10	1	27.90	27.80	0	5,229	0.00%
2022/11/09	0	0.00	10	27.75	27.85	-10	5,185	-0.19%
2022/11/08	10	27.61	0	0.00	27.60	10	5,145	0.19%
2022/10/28	0	0.00	2	25.95	25.70	-2	5,298	-0.04%
2022/10/26	3	25.73	0	0.00	25.65	3	5,352	0.06%
2022/10/20	0	0.00	8	26.70	27.65	-8	5,439	-0.15%
2022/10/13	24	27.13	22	27.25	26.50	2	5,516	0.04%
2022/10/12	1	27.45	0	0.00	27.85	1	5,529	0.02%
2022/10/11	24	28.13	0	0.00	27.85	24	5,552	0.43%
2022/10/05	2	28.05	2	28.45	28.10	0	5,670	0.00%
2022/09/30	0	0.00	2	26.80	26.70	-2	5,819	-0.03%
2022/09/27	42	27.34	41	27.14	27.60	1	5,759	0.02%
2022/09/26	0	0.00	10	28.25	27.50	-10	5,709	-0.18%
2022/09/23	37	29.45	45.2	30.10	29.30	-8.2	5,662	-0.14%
2022/09/22	59.2	31.73	36	31.60	30.40	23.2	5,462	0.42%
2022/09/21	20	30.35	10	30.60	31.05	10	4,633	0.22%
2022/09/16	0	0.00	20	30.85	30.70	-20	4,572	-0.44%
2022/09/12	21	32.05	0	0.00	31.95	21	4,767	0.44%
2022/09/05	3	33.20	3	31.70	32.25	0	5,576	0.00%
2022/08/29	0	0.00	10	31.10	31.30	-10	5,267	-0.19%
2022/08/18	0	0.00	1	30.15	30.25	-1	4,994	-0.02%
2022/08/08	2	29.10	12	28.97	28.90	-10	4,904	-0.20%
2022/08/05	31	29.45	30	29.12	29.15	1	4,875	0.02%
2022/07/25	0	0.00	1	30.30	30.30	-1	4,995	-0.02%
2022/07/20	0	0.00	1	30.40	30.30	-1	5,057	-0.02%
2022/07/18	0	0.00	1	30.70	30.05	-1	5,147	-0.02%
2022/07/14	0	0.00	11	30.00	30.15	-11	5,444	-0.20%
2022/07/13	10	29.50	12	29.33	29.25	-2	5,385	-0.04%
2022/07/08	2	29.35	1	29.70	29.30	1	5,411	0.02%
2022/07/07	12	26.99	12	27.47	27.85	0	5,260	0.00%
2022/07/01	1	27.20	0	0.00	27.10	1	5,576	0.02%
2022/06/30	12	29.51	0	0.00	29.00	12	5,657	0.21%
2022/06/29	1	30.10	0	0.00	30.00	1	5,752	0.02%
2022/06/28	10	30.65	0	0.00	30.55	10	5,889	0.17%
2022/06/24	0	0.00	1	30.70	30.60	-1	6,030	-0.02%
2022/06/23	1	30.65	1	30.40	30.65	0	6,109	0.00%
2022/06/22	1	30.75	0	0.00	30.80	1	6,324	0.02%
2022/06/21	0	0.00	0.2	30.60	30.65	-0.2	6,295	0.00%
2022/06/16	1	31.50	1	31.65	30.55	0	6,429	0.00%
2022/06/15	1	33.20	7	32.60	31.10	-6	6,541	-0.09%
2022/06/14	1	31.15	0	0.00	31.50	1	5,909	0.02%
2022/06/10	0	0.00	1	31.45	31.35	-1	5,799	-0.02%
2022/06/09	1	31.20	0	0.00	31.30	1	5,766	0.02%
2022/06/08	1	31.15	0	0.00	31.10	1	5,761	0.02%
2022/06/06	1	30.95	13	31.30	31.05	-12	5,689	-0.21%
2022/05/23	0	0.00	10	29.35	29.20	-10	6,233	-0.16%
2022/05/20	1	29.75	4	29.75	29.45	-3	6,452	-0.05%
2022/05/12	1	29.10	1	28.40	28.15	0	7,495	0.00%
2022/05/09	1.2	28.67	0	0.00	28.20	1.2	8,037	0.02%
2022/04/29	2	31.15	0	0.00	30.55	2	9,289	0.02%
2022/04/28	0	0.00	10	30.35	30.65	-10	9,246	-0.11%
2022/04/25	11	30.21	0	0.00	30.05	11	9,469	0.12%
2022/04/22	1	31.50	11	31.56	31.55	-10	9,499	-0.11%
2022/04/21	35	32.02	23	31.57	31.85	12	9,446	0.13%
2022/04/14	12	30.71	12	30.60	30.35	0	9,132	0.00%
2022/04/13	5	30.80	0	0.00	30.85	5	9,138	0.05%
2022/04/12	1	31.50	7	30.89	30.95	-6	9,159	-0.07%
2022/04/11	6	31.82	6	31.60	31.60	0	9,186	0.00%
2022/04/06	0	0.00	4	33.66	33.75	-4	9,491	-0.04%
2022/04/01	13	33.34	18	33.25	33.30	-5	9,924	-0.05%
2022/03/31	0	0.00	10	33.00	33.00	-10	10,327	-0.10%
2022/03/29	0	32.60	0	0.00	32.60	0	10,126	0.00%
2022/03/28	0	0.00	3	32.18	32.45	-3	10,036	-0.03%
2022/03/25	5	32.70	37	32.30	32.20	-32	9,981	-0.32%
2022/03/24	10	32.00	12	31.93	31.85	-2	9,841	-0.02%
2022/03/23	0	0.00	5	32.05	31.90	-5	9,949	-0.05%
2022/03/22	2	31.50	3	31.82	32.00	-1	10,247	-0.01%
2022/03/21	10	31.05	2	31.05	31.20	8	10,407	0.08%
2022/03/18	11	30.95	3	30.98	30.85	8	10,359	0.08%
2022/03/17	1	29.35	0	0.00	29.80	1	10,138	0.01%
2022/03/10	2	29.85	0	0.00	29.90	2	10,718	0.02%
2022/03/09	0	0.00	6	29.36	29.50	-6	10,676	-0.06%
2022/03/08	3	29.45	0	0.00	29.05	3	10,664	0.03%
2022/03/07	2	30.30	0	0.00	30.00	2	10,564	0.02%
2022/03/04	0	0.00	4	31.60	31.50	-4	10,458	-0.04%
2022/03/02	5	31.69	4	31.75	31.80	1	10,324	0.01%
2022/02/24	2	31.53	1	31.80	31.55	1	10,140	0.01%
2022/02/23	0	0.00	1	32.00	32.20	-1	10,039	-0.01%
2022/02/22	15	31.80	10	31.72	31.85	5	10,012	0.05%
2022/02/21	14	32.71	11	32.98	33.00	3	9,946	0.03%
2022/02/18	58	32.84	21	32.94	33.10	37	10,211	0.36%
2022/02/17	3	32.27	8	32.15	31.95	-5	10,036	-0.05%
2022/02/16	0	0.00	12	31.30	31.30	-12	9,751	-0.12%
2022/02/14	7	30.80	2	30.90	30.95	5	9,705	0.05%
2022/02/11	9	31.02	8	31.40	31.15	1	9,663	0.01%
2022/02/10	19	31.31	2	31.40	31.15	17	9,600	0.18%
2022/02/09	6	32.53	1	32.60	32.65	5	9,261	0.05%
2022/02/08	0	0.00	2	32.60	32.60	-2	9,108	-0.02%
2022/02/07	7	32.56	5	32.48	32.60	2	8,730	0.02%
2022/01/26	15	31.15	15	30.94	31.00	0	8,149	0.00%
2022/01/25	16	30.49	16	30.13	30.10	0	7,974	0.00%
2022/01/24	1	29.70	0	0.00	30.45	1	7,858	0.01%
2022/01/20	13	30.67	12	30.85	30.80	1	7,963	0.01%
2022/01/17	0	0.00	1	30.00	30.20	-1	7,981	-0.01%
2022/01/13	1	29.40	0	0.00	29.50	1	7,834	0.01%
2022/01/12	0	0.00	2	29.50	29.40	-2	7,811	-0.03%
2022/01/07	0	0.00	18	30.58	30.55	-18	7,667	-0.23%
2022/01/06	5	30.76	0	0.00	31.40	5	7,594	0.07%
2022/01/05	14	31.34	19	31.46	31.40	-5	7,529	-0.07%
2022/01/04	15	31.70	18	31.65	31.65	-3	7,477	-0.04%
2022/01/03	18	32.28	15	32.15	32.10	3	7,389	0.04%
2021/12/30	20	32.52	0	0.00	32.30	20	7,195	0.28%
2021/12/29	0	0.00	8	31.20	31.85	-8	6,836	-0.12%
2021/12/28	24	32.10	36	32.05	31.20	-12	6,683	-0.18%
2021/12/27	30	31.43	5	31.43	31.50	25	6,090	0.41%
2021/12/24	0	0.00	2	29.93	29.90	-2	5,566	-0.04%
2021/12/22	2	29.65	0	0.00	29.65	2	5,532	0.04%
2021/12/21	0	0.00	2	29.90	29.75	-2	5,510	-0.04%
2021/12/20	0	0.00	3	30.12	30.10	-3	5,459	-0.05%
2021/12/17	5	30.02	1	30.00	29.95	4	5,372	0.07%
2021/12/16	36	30.09	31	30.55	30.60	5	5,231	0.10%
2021/12/15	0	0.00	3	30.00	30.30	-3	4,845	-0.06%
2021/12/10	29	29.29	31	29.23	29.20	-2	4,412	-0.05%
2021/12/09	5	29.46	2	29.28	29.50	3	4,100	0.07%
2021/12/07	13	28.82	2	28.88	28.70	11	3,874	0.28%
2021/12/06	1	27.95	5	28.15	28.20	-4	3,713	-0.11%
2021/12/02	2	27.55	1	27.30	27.25	1	3,734	0.03%
2021/12/01	0	0.00	2	27.50	27.60	-2	3,723	-0.05%
2021/11/23	0	0.00	3	27.72	27.65	-3	3,677	-0.08%
2021/11/22	0	0.00	1	28.25	28.25	-1	3,665	-0.03%
2021/11/19	1	28.25	53	28.40	28.20	-52	3,632	-1.43%
2021/11/18	17	29.53	22	28.88	28.85	-5	3,548	-0.14%
2021/11/17	30	29.43	25	29.81	30.00	5	3,389	0.15%
2021/11/16	4	29.25	8	29.03	29.00	-4	2,923	-0.14%
2021/11/15	0	0.00	3	27.90	28.05	-3	2,646	-0.11%
2021/11/12	3	28.42	0	0.00	28.05	3	2,645	0.11%
2021/11/11	0	0.00	4	28.15	27.95	-4	2,625	-0.15%
2021/11/09	2	27.70	1	27.70	27.75	1	2,609	0.04%
2021/11/08	5	27.84	0	0.00	27.80	5	2,615	0.19%
2021/11/05	3	27.88	0	0.00	27.90	3	2,633	0.11%
2021/11/03	2	27.38	0	0.00	27.50	2	2,682	0.07%
2021/11/02	5	28.20	10	27.44	27.25	-5	2,696	-0.19%
2021/11/01	7	28.06	2	27.55	27.90	5	2,702	0.19%
2021/10/29	4	27.56	8	27.52	27.40	-4	2,719	-0.15%
2021/10/28	75	28.03	106	28.11	28.10	-31	2,735	-1.13%	大賣/
2021/10/27	122	28.27	34	28.61	28.65	88	2,639	3.33%	大買/
2021/10/26	0	0.00	1	26.25	26.15	-1	2,335	-0.04%
2021/10/25	2	26.00	0	0.00	26.05	2	2,350	0.09%
2021/10/15	1	25.80	0.2	25.70	25.45	0.8	2,990	0.03%
2021/10/07	0	0.00	1	26.10	26.15	-1	3,304	-0.03%
2021/10/01	0	0.00	2	26.30	26.00	-2	3,847	-0.05%
2021/09/30	1	26.70	2	26.80	26.85	-1	3,853	-0.03%
2021/09/28	3	26.33	0	0.00	26.10	3	3,897	0.08%
2021/09/15	1	25.50	0	0.00	25.35	1	4,742	0.02%
2021/09/14	0	0.00	2	25.50	25.65	-2	4,769	-0.04%
2021/09/08	1	24.80	0	0.00	24.65	1	4,840	0.02%
2021/09/06	1	26.00	0	0.00	25.85	1	4,817	0.02%
2021/08/25	0	0.00	1	26.35	26.30	-1	4,845	-0.02%
2021/08/23	0	0.00	2	26.25	26.30	-2	4,839	-0.04%
2021/08/20	2	26.28	0	0.00	25.75	2	4,853	0.04%
2021/08/16	1	26.20	0	0.00	26.15	1	4,841	0.02%
2021/08/10	1	28.10	2	28.15	27.65	-1	4,856	-0.02%
2021/08/06	1	30.15	0	0.00	30.15	1	4,847	0.02%
2021/08/03	1	32.75	0	0.00	32.85	1	4,997	0.02%
2021/08/02	0	0.00	1	32.75	32.75	-1	4,961	-0.02%
2021/07/30	1	33.00	0	0.00	32.80	1	4,976	0.02%
2021/07/29	1	33.85	0	0.00	33.65	1	4,945	0.02%
2021/07/28	6	33.60	0	0.00	33.60	6	4,943	0.12%
2021/07/27	2	34.65	0	0.00	34.15	2	4,973	0.04%
2021/07/26	2.2	34.44	1	34.20	34.45	1.2	5,017	0.02%
2021/07/23	2	34.75	5	34.80	34.60	-3	5,000	-0.06%
2021/07/22	0	0.00	2	33.05	33.70	-2	4,766	-0.04%
2021/07/20	2	33.00	0	0.00	33.10	2	4,720	0.04%
2021/07/19	2	34.10	0	0.00	33.80	2	4,716	0.04%
2021/07/15	6	33.95	2	33.90	33.95	4	4,860	0.08%
2021/07/12	14	34.25	14	34.35	34.35	0	5,099	0.00%
2021/07/07	0	0.00	5	33.15	32.95	-5	5,359	-0.09%
2021/07/06	1	32.90	0	0.00	33.00	1	5,880	0.02%
2021/07/02	2	32.55	1	32.85	32.80	1	6,566	0.02%
2021/07/01	4	33.38	4	33.64	33.25	0	6,693	0.00%
2021/06/30	1	32.20	0	0.00	33.00	1	6,463	0.02%
2021/06/29	0	0.00	1	32.80	32.50	-1	6,427	-0.02%
2021/06/28	19.1	32.67	20	32.91	33.20	-0.9	6,428	-0.01%
2021/06/25	5	31.55	10	31.90	31.85	-5	6,265	-0.08%
2021/06/24	0	0.00	3	31.10	31.25	-3	6,285	-0.05%
2021/06/23	4	30.89	2	30.75	30.90	2	6,476	0.03%
2021/06/21	7	30.38	0	0.00	30.15	7	6,542	0.11%
2021/06/10	0	0.00	3	30.70	30.85	-3	7,261	-0.04%
2021/06/09	0	30.25	0	0.00	30.00	0	7,241	0.00%
2021/06/08	2	29.95	0	0.00	29.95	2	7,311	0.03%
2021/06/03	0	0.00	1	30.10	30.20	-1	7,766	-0.01%
2021/06/01	2	30.20	0	0.00	30.25	2	8,044	0.02%
2021/05/18	0	0.00	21	28.50	28.60	-21	8,974	-0.23%
2021/05/17	1	25.70	0	0.00	26.00	1	8,963	0.01%
2021/05/14	0	0.00	18	29.00	27.90	-18	8,903	-0.20%
2021/05/13	2	27.50	7	27.65	27.60	-5	8,870	-0.06%
2021/05/12	2	30.05	0	0.00	28.15	2	8,810	0.02%
2021/05/11	2	31.23	3	30.75	30.70	-1	8,661	-0.01%
2021/05/10	3	32.05	1	32.20	32.20	2	8,595	0.02%
2021/05/07	2	32.35	5	32.15	32.80	-3	8,598	-0.03%
2021/05/06	3	31.92	0	0.00	31.55	3	8,552	0.04%
2021/05/05	0	0.00	2	31.98	31.50	-2	8,546	-0.02%
2021/05/04	1	31.65	0	0.00	31.95	1	8,551	0.01%
2021/05/03	1	33.65	1	33.15	33.10	0	8,504	0.00%
2021/04/29	0	0.00	3	34.60	34.55	-3	8,434	-0.04%
2021/04/28	0	0.00	23	35.00	34.90	-23	8,421	-0.27%
2021/04/27	0	0.00	30	34.65	34.70	-30	8,426	-0.36%
2021/04/26	5	34.80	0	0.00	35.00	5	8,465	0.06%
2021/04/22	2	34.68	12	35.36	34.35	-10	8,508	-0.12%
2021/04/21	1	35.15	1	35.30	35.15	0	8,401	0.00%
2021/04/20	0	0.00	1	35.65	35.50	-1	8,360	-0.01%
2021/04/19	2	35.83	0	0.00	35.80	2	8,381	0.02%
2021/04/16	6	36.54	1	35.70	36.40	5	8,271	0.06%
2021/04/15	56	35.60	0	0.00	35.50	56	8,043	0.70%
2021/04/13	1	35.70	30	35.60	35.35	-29	8,112	-0.36%
2021/04/12	38	36.79	0	0.00	36.30	38	8,481	0.45%
2021/04/09	0	0.00	1	35.50	35.75	-1	8,026	-0.01%
2021/04/08	2	34.40	4	34.93	34.75	-2	7,714	-0.03%
2021/04/07	0	0.00	5	33.44	33.50	-5	7,415	-0.07%
2021/04/06	4	32.61	0	0.00	32.70	4	7,471	0.05%
2021/03/31	2	32.00	4	31.89	32.15	-2	7,466	-0.03%
2021/03/30	1	32.20	2.1	32.07	32.15	-1.1	7,427	-0.01%
2021/03/29	0	0.00	11.5	32.50	32.55	-11.5	7,353	-0.16%
2021/03/25	10	32.78	0	0.00	32.65	10	7,110	0.14%
2021/03/24	0.1	32.70	0	0.00	32.90	0.1	7,130	0.00%
2021/03/22	10.4	33.43	0	0.00	33.10	10.4	7,072	0.15%
2021/03/19	0.1	32.60	3	32.73	33.10	-3	6,919	-0.04%
2021/03/18	0	0.00	3	32.38	32.30	-3	6,776	-0.04%
2021/03/16	0	0.00	1	31.85	31.45	-1	6,874	-0.01%
2021/03/15	0	0.00	1	31.60	31.55	-1	6,885	-0.01%
2021/03/12	2	31.80	0	0.00	31.85	2	6,983	0.03%
2021/03/11	10	32.17	8	32.00	32.00	2	7,013	0.03%
2021/03/08	0	0.00	3	31.68	30.95	-3	6,870	-0.04%
2021/03/03	2	30.90	5	30.65	30.90	-3	6,724	-0.04%
2021/03/02	0	0.00	1	31.55	30.80	-1	6,706	-0.01%
2021/02/26	0	0.00	1	30.95	31.00	-1	6,577	-0.02%
2021/02/24	0.3	31.00	0	30.70	30.55	0.3	6,625	0.00%
2021/02/23	1	31.00	0	0.00	31.00	1	6,618	0.02%
2021/02/22	2	30.50	1	30.60	30.75	1	6,583	0.02%
2021/02/19	0.1	29.60	0	0.00	30.05	0.1	6,855	0.00%
2021/02/01	1	27.70	0	0.00	27.75	1	8,195	0.01%
2021/01/12	0	0.00	80	29.63	29.50	-80	10,775	-0.74%
2021/01/08	2	30.05	0	0.00	30.15	2	10,704	0.02%
2021/01/06	0	0.00	54	31.53	30.55	-54	10,586	-0.51%
2021/01/05	11	31.57	8	32.56	32.50	3	10,188	0.03%
2021/01/04	30	30.91	0	0.00	30.70	30	9,599	0.31%
2020/12/31	35	30.51	0	0.00	30.45	35	9,604	0.36%
2020/12/30	50	31.00	0	0.00	30.55	50	9,554	0.52%
2020/12/29	21	30.63	9	30.86	30.85	12	9,462	0.13%
2020/12/28	2	30.35	8	30.00	30.30	-6	9,198	-0.07%
2020/12/24	2	29.75	2	29.55	29.35	0	9,071	0.00%
2020/12/23	5	28.94	6	28.97	29.35	-1	9,027	-0.01%
2020/12/22	0	0.00	2	28.85	28.85	-2	9,032	-0.02%
2020/12/21	3	29.45	5	29.53	29.45	-2	9,079	-0.02%
2020/12/15	1	28.85	0	0.00	28.70	1	9,413	0.01%
2020/12/14	9	29.38	0	0.00	29.40	9	9,393	0.10%
2020/12/10	10	30.62	8	30.10	30.10	2	9,310	0.02%
2020/12/07	0	0.00	2	30.75	30.60	-2	9,050	-0.02%
2020/12/04	0	0.00	8	30.60	30.50	-8	9,006	-0.09%
2020/12/03	0	0.00	2	30.70	30.35	-2	8,973	-0.02%
2020/12/01	3	30.35	0	0.00	30.40	3	8,891	0.03%
2020/11/27	0	0.00	1	30.15	30.15	-1	8,957	-0.01%
2020/11/26	7	30.06	5	30.00	29.95	2	8,987	0.02%
2020/11/25	2	29.75	1	29.85	29.90	1	9,000	0.01%
2020/11/24	10	30.07	0	0.00	29.80	10	8,959	0.11%
2020/11/23	4	30.09	6	30.27	30.20	-2	8,953	-0.02%
2020/11/19	0	0.00	116	30.10	29.95	-116	8,962	-1.29%	大賣/鉅額交易
2020/11/18	10	31.17	36	30.83	30.50	-26	9,001	-0.29%
2020/11/17	6	30.76	6	30.70	30.65	0	9,020	0.00%
2020/11/16	4	30.66	76	30.70	30.85	-72	9,131	-0.79%
2020/11/13	93	30.29	11	29.89	30.25	82	8,925	0.92%
2020/11/12	1	29.70	8	29.64	28.95	-7	8,660	-0.08%
2020/11/11	6	29.05	15	29.37	29.65	-9	8,567	-0.11%
2020/11/10	0	0.00	3	29.32	29.05	-3	8,443	-0.04%
2020/11/06	9	29.06	0	0.00	29.00	9	8,475	0.11%
2020/11/05	7	28.63	9	28.47	28.50	-2	8,567	-0.02%
2020/11/04	1	28.90	26	29.08	28.85	-25	8,474	-0.29%
2020/11/03	45	29.77	7	29.65	29.20	38	8,350	0.46%
2020/11/02	193	30.32	112	30.36	30.50	81	7,719	1.05%	大買/大賣/
2020/10/30	5	28.10	2	28.10	27.75	3	6,659	0.05%
2020/10/29	0	0.00	1	27.25	27.60	-1	6,636	-0.02%
2020/10/28	11	27.70	5	28.00	27.55	6	6,670	0.09%
2020/10/27	8	27.67	0	0.00	27.80	8	6,553	0.12%
2020/10/26	2	28.10	0	0.00	27.50	2	6,536	0.03%
2020/10/21	6	27.68	4	27.85	27.85	2	6,609	0.03%
2020/10/19	6	27.35	0	0.00	27.30	6	6,562	0.09%
2020/10/16	0	0.00	10	26.70	26.75	-10	6,554	-0.15%
2020/10/15	0	0.00	2	26.95	27.10	-2	6,582	-0.03%
2020/10/13	0	0.00	1	26.65	27.25	-1	6,666	-0.01%
2020/10/12	2	26.95	1	27.15	26.80	1	6,646	0.02%
2020/10/08	3	26.77	1	26.85	27.05	2	6,641	0.03%
2020/10/06	2	26.00	0	0.00	26.00	2	6,579	0.03%
2020/09/28	2	25.50	0	0.00	25.65	2	6,822	0.03%
2020/09/24	1	25.80	1	26.20	25.60	0	6,962	0.00%
2020/09/22	2	26.88	0	0.00	26.80	2	6,990	0.03%
2020/09/18	0	0.00	3	28.58	27.55	-3	7,041	-0.04%
2020/09/16	5	27.79	0	0.00	27.85	5	6,659	0.08%
2020/09/15	2	27.10	2	27.00	27.00	0	6,526	0.00%
2020/09/11	2	26.68	3	26.55	26.55	-1	6,766	-0.01%
2020/09/08	4	26.85	0	0.00	27.30	4	6,638	0.06%
2020/09/07	1	26.75	0	0.00	26.80	1	6,593	0.02%
2020/09/04	1	27.00	0	0.00	27.20	1	6,566	0.02%
2020/09/03	1	27.80	2	28.00	27.80	-1	6,495	-0.02%
2020/09/02	0	0.00	6	28.00	28.20	-6	6,405	-0.09%
2020/09/01	6	27.65	6	28.00	27.90	0	6,316	0.00%
2020/08/31	7	27.71	6	27.95	27.75	1	6,232	0.02%
2020/08/27	4	27.53	16	27.34	27.30	-12	6,148	-0.20%
2020/08/26	19	27.92	8	28.04	27.70	11	6,041	0.18%
2020/08/25	2	27.63	1	27.75	27.60	1	5,980	0.02%
2020/08/24	9	28.05	2	27.75	28.15	7	5,854	0.12%
2020/08/21	8	27.58	10	27.84	27.85	-2	5,652	-0.04%
2020/08/20	8	27.58	17	27.28	26.65	-9	5,236	-0.17%
2020/08/19	3	27.50	3	27.30	27.30	0	4,917	0.00%
2020/08/18	4	26.85	9	26.98	27.20	-5	4,736	-0.11%
2020/08/17	4	26.70	4	26.95	26.80	0	4,657	0.00%
2020/08/14	5	26.75	5	27.10	26.80	0	4,604	0.00%
2020/08/13	13	27.12	18	27.27	27.10	-5	4,536	-0.11%
2020/08/12	5	27.30	3	27.45	27.65	2	4,356	0.05%
2020/08/11	5	27.01	32	27.15	26.75	-27	4,191	-0.64%
2020/08/10	1	26.25	0	0.00	26.45	1	3,949	0.03%
2020/08/07	1	26.35	28	26.34	26.50	-27	3,920	-0.69%
2020/08/06	29	26.11	1	26.75	25.90	28	3,811	0.73%
2020/08/04	1	25.10	0	0.00	25.15	1	3,478	0.03%
2020/07/23	11	24.70	0	0.00	24.70	11	3,447	0.32%
2020/07/20	3	24.80	4	24.59	24.65	-1	3,384	-0.03%
2020/07/17	1	23.95	0	0.00	23.40	1	3,312	0.03%
2020/07/13	0	0.00	5	25.05	25.00	-5	3,281	-0.15%
2020/07/10	0	0.00	4	24.80	24.60	-4	3,289	-0.12%
2020/07/09	15	25.17	2	25.40	24.90	13	3,389	0.38%
2020/07/06	30	25.18	34	25.13	25.15	-4	3,215	-0.12%
2020/07/03	0	0.00	5	24.18	24.25	-5	3,102	-0.16%
2020/07/02	7	24.26	0	0.00	24.20	7	3,054	0.23%
2020/07/01	1	24.40	15	24.52	24.30	-14	3,012	-0.46%
2020/06/30	50	24.07	37	24.23	24.10	13	2,913	0.45%
2020/06/24	0	0.00	2	22.40	22.40	-2	2,784	-0.07%
2020/06/22	1	22.75	0	0.00	22.45	1	2,797	0.04%
2020/06/19	0	0.00	2	22.20	22.55	-2	2,808	-0.07%
2020/06/18	6	22.40	0	0.00	22.20	6	2,710	0.22%
2020/06/15	1	20.90	0	0.00	20.85	1	2,652	0.04%
2020/06/08	3	22.35	0	0.00	22.30	3	2,861	0.10%
2020/06/03	0	0.00	5	21.70	22.00	-5	2,871	-0.17%
2020/05/15	1	21.65	0	0.00	21.10	1	2,984	0.03%
2020/05/13	0	0.00	9	22.25	22.35	-9	2,868	-0.31%
2020/05/08	0	0.00	6	21.55	21.80	-6	2,809	-0.21%
2020/05/04	0	0.00	2	21.20	21.05	-2	2,673	-0.07%
2020/04/23	0	0.00	2	20.15	20.10	-2	2,682	-0.07%
2020/04/21	1	19.65	0	0.00	19.65	1	2,710	0.04%
2020/04/16	3	20.30	0	0.00	20.00	3	2,780	0.11%
2020/04/15	2	20.25	0	0.00	20.05	2	2,762	0.07%
2020/04/07	4	19.55	0	0.00	19.45	4	2,639	0.15%
2020/04/06	3	19.50	3	19.35	19.50	0	2,639	0.00%
2020/03/31	6	19.13	6	18.85	18.95	0	2,712	0.00%
2020/03/24	0	0.00	5	16.90	17.45	-5	2,694	-0.19%
2020/03/23	0	0.00	3	16.05	16.00	-3	2,739	-0.11%
2020/03/17	1	17.40	0	0.00	16.90	1	2,865	0.03%
2020/03/12	1	21.60	3	21.55	21.70	-2	2,722	-0.07%
2020/03/10	3	22.05	0	0.00	22.85	3	2,596	0.12%
2020/03/09	1	22.95	0	0.00	22.60	1	2,576	0.04%
2020/03/03	0	0.00	32	23.60	23.45	-32	2,586	-1.24%
2020/02/27	1	22.90	0	0.00	22.80	1	2,593	0.04%
2020/02/21	6	24.00	1	24.00	23.95	5	2,614	0.19%
2020/02/20	6	24.13	1	24.10	23.85	5	2,620	0.19%
2020/02/06	0	0.00	1	23.25	23.30	-1	2,554	-0.04%
2020/02/05	2	22.45	0	0.00	22.50	2	2,601	0.08%
2020/02/04	1	22.70	0	0.00	22.75	1	2,614	0.04%
2020/01/20	0	0.00	1	25.70	25.65	-1	2,655	-0.04%
2020/01/17	0	0.00	2	25.65	25.65	-2	2,651	-0.08%
2020/01/13	11	25.14	3	25.02	25.20	8	2,573	0.31%
2020/01/10	4	24.39	0	0.00	24.65	4	2,532	0.16%
2020/01/09	1	24.30	0	0.00	24.25	1	2,510	0.04%
2020/01/08	25	24.25	0	0.00	24.05	25	2,545	0.98%
2020/01/07	5	24.70	0	0.00	24.60	5	2,553	0.20%
2020/01/06	10	25.10	1	25.00	25.10	9	2,682	0.34%
2020/01/03	0	0.00	3	25.35	25.25	-3	2,679	-0.11%
2019/12/31	1	25.80	0	0.00	25.80	1	2,651	0.04%
2019/12/23	1	25.85	4	25.95	25.50	-3	2,682	-0.11%
2019/12/20	5	25.84	21	25.81	26.00	-16	2,689	-0.59%
2019/12/18	0	0.00	1	25.85	25.90	-1	2,716	-0.04%
2019/12/17	3	26.00	1	26.05	26.00	2	2,712	0.07%
2019/12/12	3	24.70	2	24.45	24.50	1	2,552	0.04%
2019/12/10	1	25.00	0	0.00	25.00	1	2,573	0.04%
2019/12/09	2	25.33	0	0.00	25.10	2	2,594	0.08%
2019/12/05	1	25.35	0	0.00	25.40	1	2,668	0.04%
2019/12/04	0	0.00	20	25.30	25.35	-20	2,718	-0.74%
2019/12/02	2	25.00	7	25.01	25.30	-5	2,755	-0.18%
2019/11/29	6	25.13	0	0.00	25.10	6	2,781	0.22%
2019/11/28	0	0.00	3	25.40	25.35	-3	2,818	-0.11%
2019/11/26	0	0.00	15	25.41	25.30	-15	2,890	-0.52%
2019/11/25	7	25.29	0	0.00	25.35	7	2,975	0.24%
2019/11/22	2	25.20	0	0.00	25.10	2	3,021	0.07%
2019/11/21	6	25.25	0	0.00	25.25	6	3,095	0.19%
2019/11/20	0	0.00	5	25.15	25.15	-5	3,114	-0.16%
2019/11/18	5	25.15	0	0.00	25.10	5	3,234	0.15%
2019/11/14	1	24.25	0	0.00	24.20	1	3,353	0.03%
2019/11/05	1	24.55	0	0.00	24.65	1	4,378	0.02%
2019/11/01	4	23.86	0	0.00	23.85	4	4,556	0.09%
2019/10/15	0	0.00	2	24.70	24.70	-2	5,431	-0.04%
2019/10/14	0	0.00	2	24.35	24.95	-2	5,453	-0.04%
2019/10/09	1	25.80	0	0.00	25.65	1	5,363	0.02%
2019/10/08	0	0.00	2	26.05	25.80	-2	5,413	-0.04%
2019/10/04	1	26.50	1	26.15	26.15	0	5,900	0.00%
2019/10/03	1	26.40	1	26.40	26.40	0	5,908	0.00%
2019/09/18	0	0.00	5	26.65	26.65	-5	5,998	-0.08%
2019/09/17	12	26.63	0	0.00	26.70	12	6,068	0.20%
2019/09/11	1	26.80	0	0.00	27.20	1	6,057	0.02%
2019/09/10	1	27.20	3	27.35	27.25	-2	6,013	-0.03%
2019/09/06	0	0.00	2	28.00	28.15	-2	5,927	-0.03%
2019/09/05	1	28.65	0	0.00	28.55	1	5,869	0.02%
2019/09/03	5	28.50	7	28.65	28.55	-2	5,846	-0.03%
2019/09/02	1	28.45	0	0.00	28.65	1	5,815	0.02%
2019/08/28	0	0.00	9	28.04	27.60	-9	5,675	-0.16%
2019/08/27	5	27.50	0	0.00	27.65	5	5,580	0.09%
2019/08/26	1	26.80	0	0.00	26.85	1	5,536	0.02%
2019/08/19	2	28.95	0	0.00	28.85	2	5,210	0.04%
2019/08/15	7	28.71	20	28.98	28.75	-13	5,126	-0.25%
2019/08/14	20	28.89	5	28.95	28.95	15	5,035	0.30%
2019/08/13	2	28.10	0	0.00	27.75	2	4,835	0.04%
2019/08/12	15	29.10	7	28.85	28.75	8	4,774	0.17%
2019/08/08	5	28.35	5	28.50	28.45	0	4,616	0.00%
2019/08/07	7	28.33	25	28.54	28.05	-18	4,537	-0.40%
2019/08/06	10	27.90	11	28.01	28.30	-1	4,373	-0.02%
2019/08/05	13	27.75	17	27.34	27.40	-4	4,279	-0.09%
2019/08/02	1	27.30	0	0.00	27.15	1	4,223	0.02%
2019/08/01	0	0.00	2	27.15	27.70	-2	4,257	-0.05%
2019/07/31	1	26.45	0	0.00	27.05	1	4,261	0.02%
2019/07/30	0	0.00	1	26.30	26.45	-1	4,274	-0.02%
2019/07/29	0	0.00	5	27.60	27.20	-5	4,277	-0.12%
2019/07/26	0	0.00	5	27.20	27.40	-5	4,281	-0.12%
2019/07/25	35	27.67	37	27.98	27.60	-2	4,335	-0.05%
2019/07/24	0	0.00	1	27.00	27.20	-1	4,229	-0.02%
2019/07/22	17	26.64	0	0.00	26.85	17	4,182	0.41%
2019/07/19	3	26.25	0	0.00	26.25	3	4,201	0.07%
2019/07/18	13	26.50	0	0.00	26.20	13	4,231	0.31%
2019/07/17	20	26.55	0	0.00	26.80	20	4,239	0.47%
2019/07/15	1	26.20	10	26.20	26.15	-9	4,274	-0.21%
2019/07/12	0	0.00	15	25.90	26.00	-15	4,254	-0.35%
2019/07/10	2	26.40	2	25.60	25.60	0	4,243	0.00%
2019/07/03	10	25.80	35	25.45	25.20	-25	4,008	-0.62%
2019/07/02	25	25.61	1	25.50	25.70	24	4,028	0.60%
2019/06/28	3	25.25	3	25.03	25.05	0	4,038	0.00%
2019/06/24	2	25.00	2	25.30	25.30	0	3,877	0.00%
2019/06/19	0	0.00	1	24.05	24.10	-1	4,187	-0.02%
2019/06/12	0	0.00	6	23.60	23.60	-6	4,717	-0.13%
2019/06/11	6	24.00	0	0.00	24.00	6	4,791	0.13%
2019/06/10	0	0.00	10	23.33	23.50	-10	4,787	-0.21%
2019/05/14	2	24.55	0	0.00	24.80	2	5,107	0.04%
2019/05/13	0	0.00	4	24.70	24.55	-4	5,084	-0.08%
2019/05/09	0	0.00	5	24.51	24.20	-5	4,995	-0.10%
2019/05/06	4	25.50	9	25.72	25.10	-5	4,785	-0.10%
2019/05/03	3	26.30	20	26.24	26.40	-17	4,701	-0.36%
2019/05/02	20	26.14	4	26.18	26.25	16	4,671	0.34%
2019/04/30	2	25.90	4	26.03	26.00	-2	4,622	-0.04%
2019/04/23	52	24.75	52	25.00	25.20	0	4,545	0.00%
2019/04/22	0	0.00	10	25.10	25.10	-10	4,548	-0.22%
2019/04/17	1	24.65	0	0.00	24.55	1	4,630	0.02%
2019/04/16	6	24.53	0	0.00	24.50	6	4,820	0.12%
2019/04/15	5	24.65	15	24.70	24.65	-10	4,989	-0.20%
2019/04/11	0	0.00	10	23.90	23.70	-10	4,911	-0.20%
2019/04/10	25	24.14	20	24.25	24.10	5	4,887	0.10%
2019/04/09	0	0.00	4	23.70	23.85	-4	4,821	-0.08%
2019/04/02	3	23.53	1	23.40	23.40	2	4,795	0.04%
2019/03/29	2	23.08	1	23.00	23.00	1	4,726	0.02%
2019/03/28	2	22.90	10	23.08	22.90	-8	4,701	-0.17%
2019/03/26	19	23.83	0	0.00	23.40	19	4,622	0.41%
2019/03/25	3	23.88	2	23.70	23.75	1	4,553	0.02%
2019/03/22	25	25.60	15	25.12	24.85	10	4,557	0.22%
2019/03/21	19	26.41	0	0.00	26.10	19	4,316	0.44%
2019/03/20	1	25.95	0	0.00	26.05	1	4,214	0.02%
2019/03/19	11	26.18	0	0.00	26.10	11	4,218	0.26%
2019/03/18	1	25.70	4	26.00	26.50	-3	4,208	-0.07%
2019/03/15	5	25.45	8	25.20	25.15	-3	4,001	-0.07%
2019/03/14	3	25.70	0	0.00	25.35	3	3,996	0.08%
2019/03/12	0	0.00	55	25.20	25.05	-55	3,954	-1.39%
2019/03/11	5	24.90	40	24.81	24.80	-35	3,997	-0.88%
2019/03/07	8	25.41	11	25.27	25.10	-3	4,007	-0.07%
2019/03/06	0	0.00	49	25.16	25.70	-49	3,941	-1.24%
2019/03/05	16	25.14	275	25.07	24.85	-259	3,870	-6.69%	大賣/鉅額交易
2019/03/04	10	24.95	132	25.01	25.00	-122	3,847	-3.17%	大賣/鉅額交易
2019/02/25	20	25.23	84	25.09	24.95	-64	3,835	-1.67%
2019/02/22	13	24.68	24	24.84	24.90	-11	3,808	-0.29%
2019/02/21	0	0.00	50	24.85	24.80	-50	3,830	-1.31%
2019/02/20	72	24.48	0	0.00	24.50	72	3,817	1.89%
2019/02/19	438	24.65	296	24.50	24.70	142	3,789	3.75%	大買/大賣/鉅額交易
2019/02/18	91	24.83	0	0.00	24.80	91	3,808	2.39%
2019/02/15	169	24.72	0	0.00	24.80	169	3,812	4.43%	大買/鉅額交易
2019/02/14	0	0.00	68	25.10	24.80	-68	3,805	-1.79%
2019/02/13	28	24.95	42	25.00	24.95	-14	3,803	-0.37%
2019/02/11	25	24.85	0	0.00	24.90	25	3,795	0.66%
2019/01/30	37	24.56	5	24.70	24.60	32	3,776	0.85%
2019/01/29	8	24.46	0	0.00	24.45	8	3,774	0.21%
2019/01/25	12	24.71	7	25.00	24.65	5	3,756	0.13%
2019/01/24	11	24.76	4	24.70	24.65	7	3,746	0.19%
2019/01/23	47	24.77	5	24.95	24.80	42	3,737	1.12%
2019/01/22	87	25.04	43	25.24	25.05	44	3,719	1.18%
2019/01/21	27	25.35	0	0.00	25.35	27	3,653	0.74%
2019/01/18	20	25.20	0	0.00	25.30	20	3,642	0.55%
2019/01/17	8	25.75	45	26.05	25.30	-37	3,618	-1.02%
2019/01/16	90	25.97	37	25.68	26.10	53	3,458	1.53%
2019/01/15	18	25.18	5	25.25	25.05	13	3,279	0.40%
2019/01/14	12	24.83	3	24.65	24.85	9	3,222	0.28%
2019/01/11	7	25.44	7	25.49	25.10	0	3,158	0.00%
2019/01/10	5	25.40	7	25.46	25.75	-2	3,087	-0.06%
2019/01/09	15	25.73	15	25.87	25.50	0	3,015	0.00%
2019/01/08	23	24.88	47	24.68	25.45	-24	2,864	-0.84%
2019/01/07	41	24.50	35	24.26	24.50	6	2,643	0.23%
2018/12/20	0	0.00	14	22.25	22.30	-14	2,499	-0.56%
2018/12/17	15	23.93	14	23.79	23.00	1	2,441	0.04%
2018/12/14	9	23.15	0	0.00	23.15	9	2,315	0.39%
2018/12/12	5	22.95	20	23.08	23.00	-15	2,257	-0.66%
2018/12/11	24	22.82	4	22.80	22.80	20	2,201	0.91%
2018/11/30	3	21.60	0	0.00	21.60	3	1,946	0.15%
2018/11/29	1	21.80	2	21.50	21.45	-1	1,929	-0.05%
2018/11/28	2	21.45	0	0.00	21.45	2	1,902	0.11%
2018/11/27	4	20.85	6	21.00	20.95	-2	1,876	-0.11%
2018/11/22	8	21.37	1	21.05	20.80	7	1,808	0.39%
2018/11/20	0	0.00	1	20.60	20.75	-1	1,819	-0.05%
2018/11/09	3	19.77	2	19.80	19.80	1	1,791	0.06%
2018/11/07	0	0.00	2	19.40	19.45	-2	1,896	-0.11%
2018/11/05	2	19.00	0	0.00	19.00	2	2,079	0.10%
2018/11/01	1	18.55	0	0.00	18.55	1	2,130	0.05%
2018/10/17	9	18.70	0	0.00	18.65	9	2,570	0.35%
2018/10/12	1	18.00	0	0.00	18.10	1	2,776	0.04%
2018/09/28	2	23.43	1	23.30	23.30	1	3,882	0.03%
2018/09/20	1	21.80	0	0.00	21.80	1	4,396	0.02%
2018/09/17	0	0.00	1	22.10	22.15	-1	4,438	-0.02%
2018/09/10	0	0.00	10	21.05	20.90	-10	4,725	-0.21%
2018/09/07	2	22.00	0	0.00	21.60	2	4,720	0.04%
2018/09/04	1	22.65	0	0.00	22.65	1	4,893	0.02%
2018/08/29	1	22.95	0	0.00	23.00	1	5,219	0.02%
2018/08/24	10	21.75	0	0.00	21.80	10	5,787	0.17%
2018/08/23	10	22.20	0	0.00	22.15	10	5,848	0.17%
2018/08/22	1	22.00	0	0.00	21.85	1	5,857	0.02%
2018/08/21	0	0.00	4	21.95	22.10	-4	5,885	-0.07%
2018/08/20	4	21.65	0	0.00	21.60	4	5,914	0.07%
2018/08/17	0	0.00	4	22.40	22.15	-4	5,887	-0.07%
2018/08/16	1	22.00	0	0.00	22.00	1	5,863	0.02%
2018/08/14	1	23.45	2	23.00	23.05	-1	5,802	-0.02%
2018/08/13	4	23.85	0	0.00	23.60	4	5,750	0.07%
2018/08/10	1	26.10	0	0.00	26.15	1	5,663	0.02%
2018/08/08	0	0.00	20	26.80	26.55	-20	5,753	-0.35%
2018/08/06	2	27.20	0	0.00	27.15	2	5,724	0.03%
2018/08/03	21	27.55	0	0.00	27.35	21	5,726	0.37%
2018/08/01	0	0.00	2	26.85	26.80	-2	5,461	-0.04%
2018/07/30	1	27.20	0	0.00	26.90	1	5,434	0.02%
2018/07/25	1	26.55	0	0.00	26.60	1	5,360	0.02%
2018/07/23	2	26.73	1	26.80	26.55	1	5,329	0.02%
2018/07/20	0	0.00	10	27.50	27.05	-10	5,289	-0.19%
2018/07/19	1	27.40	0	0.00	27.45	1	5,251	0.02%
2018/07/18	10	28.70	6	28.76	27.90	4	5,190	0.08%
2018/07/17	1	27.50	0	0.00	27.50	1	4,869	0.02%
2018/07/16	0	0.00	7	27.94	28.00	-7	4,833	-0.14%
2018/07/13	1	28.85	16	28.48	28.45	-15	4,685	-0.32%
2018/07/10	1	27.40	0	0.00	27.90	1	4,296	0.02%
2018/07/09	0	0.00	32	27.30	27.20	-32	4,301	-0.74%
2018/07/06	0	0.00	1	26.80	27.05	-1	4,281	-0.02%
2018/07/05	1	26.90	1	26.95	27.00	0	4,321	0.00%
2018/07/04	5	28.00	3	27.87	27.90	2	4,324	0.05%
2018/07/02	1	27.00	0	0.00	26.85	1	4,016	0.02%
2018/06/29	0	0.00	10	27.90	27.25	-10	3,991	-0.25%
2018/06/27	0	0.00	1	26.35	26.10	-1	3,951	-0.03%
2018/06/22	2	27.30	0	0.00	27.15	2	4,015	0.05%
2018/06/21	1	28.40	5	27.95	27.95	-4	3,998	-0.10%
2018/06/12	2	28.15	3	27.93	27.85	-1	4,166	-0.02%
2018/06/08	1	27.95	0	0.00	27.70	1	4,127	0.02%
2018/06/07	2.9	27.77	3	27.70	27.65	-0.1	4,144	0.00%
2018/06/05	2	27.43	1	27.70	27.00	1	4,531	0.02%
2018/06/04	4	28.06	10	28.50	28.05	-6	4,582	-0.13%
2018/06/01	4	27.44	1	27.35	27.35	3	4,392	0.07%
2018/05/31	0	0.00	8	26.53	26.50	-8	4,412	-0.18%
2018/05/28	11	26.16	1	26.05	26.05	10	4,630	0.22%
2018/05/18	11	25.45	0	0.00	25.40	11	5,176	0.21%
2018/05/17	4	25.48	13	25.51	26.10	-9	5,161	-0.17%
2018/05/14	1	24.25	0	0.00	24.00	1	5,303	0.02%
2018/05/11	0	0.00	1	24.30	24.10	-1	5,357	-0.02%
2018/04/30	10	24.15	0	0.00	24.15	10	6,075	0.16%
2018/04/25	2	23.60	0	0.00	23.75	2	7,172	0.03%
2018/04/11	5	26.75	1	26.75	26.70	4	10,411	0.04%
2018/04/10	2	26.15	2	26.50	26.55	0	11,292	0.00%
2018/04/09	1	25.40	0	0.00	25.25	1	11,603	0.01%
2018/03/29	0	0.00	1	26.90	27.00	-1	11,807	-0.01%
2018/03/27	6	27.30	6	27.47	27.50	0	11,825	0.00%
2018/03/23	16	26.57	0	0.00	26.75	16	11,831	0.14%
2018/03/15	2	28.00	0	0.00	28.05	2	11,917	0.02%
2018/03/14	11	28.04	3	28.08	27.95	8	11,906	0.07%
2018/03/13	12	28.39	0	0.00	28.45	12	11,883	0.10%
2018/03/09	1	29.30	3	30.10	29.20	-2	11,816	-0.02%
2018/03/08	1	28.90	0	0.00	28.75	1	11,452	0.01%
2018/03/05	2	28.85	3	29.00	28.45	-1	11,389	-0.01%
2018/02/27	3	28.30	0	0.00	27.80	3	11,967	0.03%
2018/02/23	0	0.00	5	27.20	27.45	-5	12,002	-0.04%
2018/02/22	0	0.00	1	27.10	27.25	-1	11,994	-0.01%
2018/02/21	2	26.05	18	26.14	27.50	-16	11,995	-0.13%
2018/02/12	12	25.67	0	0.00	25.45	12	11,913	0.10%
2018/02/08	1	25.00	0	0.00	25.10	1	11,927	0.01%
2018/02/06	3	26.30	0	0.00	25.10	3	12,043	0.02%
2018/02/05	2	27.05	0	0.00	27.40	2	12,214	0.02%
2018/02/01	7	28.44	0	0.00	27.95	7	12,226	0.06%
2018/01/31	1	27.60	1	28.05	28.10	0	12,282	0.00%
2018/01/30	6	28.38	0	0.00	28.05	6	12,234	0.05%
2018/01/29	1	28.10	2	28.30	28.40	-1	12,159	-0.01%
2018/01/26	1	27.75	0	0.00	27.70	1	12,089	0.01%
2018/01/25	1	28.95	2	28.10	28.10	-1	11,968	-0.01%
2018/01/24	4	28.95	2	28.60	29.30	2	11,793	0.02%
2018/01/23	6	29.39	2	29.35	29.05	4	11,701	0.03%
2018/01/22	6	30.93	18	31.13	30.30	-12	11,422	-0.11%
2018/01/19	7	30.51	10	30.55	30.70	-3	11,212	-0.03%
2018/01/18	1	29.70	2	29.58	29.35	-1	10,752	-0.01%
2018/01/17	18	29.63	3	29.50	29.45	15	10,698	0.14%
2018/01/16	2	29.90	1	29.50	29.50	1	10,612	0.01%
2018/01/15	3	29.53	33	29.66	29.35	-30	10,510	-0.29%
2018/01/12	33	30.64	144	30.73	30.05	-111	10,468	-1.06%	大賣/鉅額交易
2018/01/11	16	29.44	11	29.61	29.55	5	10,156	0.05%
2018/01/10	1	29.35	3	29.45	29.10	-2	9,979	-0.02%
2018/01/09	9	29.75	28	30.15	30.20	-19	9,679	-0.20%
2018/01/08	405	31.09	283	31.53	30.60	122	9,315	1.31%	大買/大賣/鉅額交易
2018/01/05	67	31.11	116	30.73	31.20	-49	8,612	-0.57%	大賣/
2018/01/04	63	28.01	53	28.30	28.95	10	7,454	0.13%
2018/01/03	12	26.63	18	26.38	26.35	-6	6,544	-0.09%