康舒 (6282)-大昌-桃園券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
31.85
漲跌
▼0.40
漲幅
-1.24%
成交量
2,327張
產業
上市電子零組件類股▲1.25%
916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

康舒 (6282)籌碼相關－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/12/11	0	0.00	1	31.85	31.85	-1	4,013	-0.02%
2024/12/09	1	32.75	1	32.85	32.50	0	4,007	0.00%
2024/12/06	2	33.63	1	33.85	33.25	1	3,988	0.03%
2024/12/03	3	33.72	13	33.78	33.65	-10	3,969	-0.25%
2024/12/02	13	34.23	10	33.75	33.25	3	3,950	0.08%
2024/11/29	3	32.78	3	32.88	33.10	0	3,868	0.00%
2024/11/28	3	33.40	3	33.37	32.85	0	3,876	0.00%
2024/11/27	0	0.00	8	33.75	33.90	-8	3,834	-0.21%
2024/11/26	2	34.78	16	34.73	34.05	-14	3,757	-0.37%
2024/11/25	9	34.84	3	34.68	35.20	6	3,614	0.17%
2024/11/22	7	34.46	8.1	34.35	34.55	-1.1	3,434	-0.03%
2024/11/21	22	33.98	15	33.88	34.40	7	3,237	0.22%
2024/11/20	3	33.02	6	32.92	33.50	-3	2,985	-0.10%
2024/11/19	3	31.95	3	32.15	32.00	0	2,749	0.00%
2024/11/15	3	32.25	0	0.00	31.85	3	2,667	0.11%
2024/11/14	2	32.38	6	32.36	32.05	-4	2,646	-0.15%
2024/11/13	11	33.68	8	33.01	33.70	3	2,450	0.12%
2024/11/12	0	0.00	6	30.57	30.65	-6	2,218	-0.27%
2024/11/11	1	31.00	0	0.00	31.40	1	2,191	0.05%
2024/11/08	1	31.90	3	32.00	31.70	-2	2,217	-0.09%
2024/11/07	5	33.28	2	33.10	32.90	3	2,183	0.14%
2024/11/06	1	33.45	0	0.00	33.75	1	2,174	0.05%
2024/11/04	2	32.60	1	32.55	32.70	1	2,487	0.04%
2024/11/01	1	32.40	2	31.95	33.20	-1	2,618	-0.04%
2024/10/28	3	33.40	0	0.00	33.65	3	2,684	0.11%
2024/10/25	3	33.83	3	34.50	33.80	0	2,724	0.00%
2024/10/23	3	33.93	0	0.00	33.80	3	2,758	0.11%
2024/10/17	0	0.00	1	34.30	34.30	-1	3,014	-0.03%
2024/10/16	2	33.65	2	33.85	34.50	0	3,051	0.00%
2024/10/15	2	34.45	10	34.35	33.80	-8	3,070	-0.26%
2024/10/11	1	33.35	2	33.15	33.20	-1	3,199	-0.03%
2024/10/09	0	0.00	1	33.15	33.00	-1	3,535	-0.03%
2024/10/04	0	0.00	50	33.82	33.90	-50	3,831	-1.30%
2024/09/27	0	0.00	3	33.85	34.25	-3	4,847	-0.06%
2024/09/26	4	33.63	0	0.00	33.20	4	4,855	0.08%
2024/09/13	1	32.00	2	32.10	32.30	-1	5,440	-0.02%
2024/09/10	4	31.64	4	31.75	31.55	0	6,379	0.00%
2024/09/06	5.1	31.99	1	31.90	31.85	4.1	6,481	0.06%
2024/09/05	1	31.90	0	0.00	31.90	1	6,558	0.02%
2024/09/04	5.5	32.30	6	32.46	32.05	-0.5	6,656	-0.01%
2024/09/03	2	34.55	0	0.00	34.10	2	6,649	0.03%
2024/09/02	0	0.00	1	34.50	34.65	-1	6,707	-0.01%
2024/08/26	11	35.40	10	35.60	35.30	1	6,855	0.01%
2024/08/23	2	34.90	0	0.00	35.00	2	6,876	0.03%
2024/08/22	11	35.35	11	35.50	35.35	0	6,917	0.00%
2024/08/21	8	35.12	8	35.31	34.90	0	6,987	0.00%
2024/08/20	7	35.27	6	35.41	35.10	1	7,102	0.01%
2024/08/19	5	35.11	5	35.18	35.15	0	7,173	0.00%
2024/08/16	2	34.90	4	34.84	34.75	-2	7,193	-0.03%
2024/08/15	9	35.16	5	35.05	34.80	4	7,255	0.06%
2024/08/14	2	34.95	4	35.10	35.45	-2	7,300	-0.03%
2024/08/13	3	35.02	6	34.88	34.85	-3	7,303	-0.04%
2024/08/12	0	0.00	1	35.10	35.30	-1	7,322	-0.01%
2024/08/09	4	34.44	4	34.43	34.25	0	7,344	0.00%
2024/08/08	15	33.66	15	33.74	33.75	0	7,359	0.00%
2024/08/07	1	33.30	1	32.20	33.95	0	7,359	0.00%
2024/08/06	0	0.00	11	31.00	30.90	-11	7,294	-0.15%
2024/08/05	2.1	31.97	0	0.00	31.95	2.1	7,185	0.03%
2024/08/02	1	35.80	0	0.00	35.50	1	7,241	0.01%
2024/07/31	0	0.00	1	36.30	35.90	-1	7,442	-0.01%
2024/07/30	1	35.65	13	35.38	35.90	-12	7,488	-0.16%
2024/07/29	13	37.06	121	37.08	35.80	-108	7,480	-1.44%	大賣/鉅額交易
2024/07/26	3	36.48	6	36.47	36.75	-3	7,445	-0.04%
2024/07/23	2	37.33	2	37.33	37.15	0	7,451	0.00%
2024/07/22	1	36.55	0	0.00	36.70	1	7,475	0.01%
2024/07/19	1	38.50	2	38.08	37.95	-1	7,432	-0.01%
2024/07/18	0	0.00	10	38.70	38.95	-10	7,447	-0.13%
2024/07/17	1	39.55	11	39.80	39.30	-10	7,490	-0.13%
2024/07/15	2	39.18	0	0.00	39.10	2	7,746	0.03%
2024/07/12	2	39.68	0	0.00	39.60	2	7,937	0.03%
2024/07/11	2	40.48	2	40.48	39.45	0	8,073	0.00%
2024/07/10	0	0.00	10	39.48	39.20	-10	7,837	-0.13%
2024/07/09	4	39.30	2	39.75	39.15	2	7,863	0.03%
2024/07/08	34	39.91	0	0.00	40.10	34	7,902	0.43%
2024/07/05	22	40.54	7	40.24	40.25	15	7,992	0.19%
2024/07/04	8	39.68	2	39.85	39.90	6	7,711	0.08%
2024/07/03	55	40.06	24	40.15	39.55	31	7,584	0.41%
2024/07/02	9	38.15	2	38.20	38.25	7	7,110	0.10%
2024/06/28	4	38.85	2	38.95	38.85	2	7,080	0.03%
2024/06/25	7	38.44	3	38.95	39.40	4	7,074	0.06%
2024/06/24	2	38.63	4	38.65	38.50	-2	7,019	-0.03%
2024/06/21	7	38.91	4	38.96	39.05	3	7,039	0.04%
2024/06/20	0	0.00	3	39.20	39.00	-3	7,025	-0.04%
2024/06/19	16	39.18	10	39.16	39.10	6	7,010	0.09%
2024/06/18	31	39.26	22	39.28	39.70	9	6,807	0.13%
2024/06/17	10	38.20	10	37.95	37.90	0	6,284	0.00%
2024/06/14	0	0.00	1	38.05	37.75	-1	6,288	-0.02%
2024/06/13	0	0.00	3	37.23	37.20	-3	6,241	-0.05%
2024/06/12	3	37.25	3	37.35	37.05	0	6,263	0.00%
2024/06/11	2	38.00	7	37.84	37.70	-5	6,231	-0.08%
2024/06/07	5	37.55	0	0.00	37.60	5	6,280	0.08%
2024/06/06	1	36.80	0	0.00	36.90	1	6,282	0.02%
2024/06/05	4	37.64	0	0.00	36.90	4	6,255	0.06%
2024/06/04	1	37.30	0	37.35	37.25	1	6,320	0.02%
2024/06/03	1	37.50	1	38.00	37.40	0	6,447	0.00%
2024/05/31	1	37.50	0	0.00	37.50	1	6,503	0.02%
2024/05/30	0	0.00	0	38.05	37.40	0	6,558	0.00%
2024/05/29	1	37.85	0	0.00	37.70	1	6,636	0.02%
2024/05/28	0	0.00	15	38.03	38.10	-15	6,861	-0.22%
2024/05/27	1	37.40	0	0.00	37.65	1	7,290	0.01%
2024/05/24	1	36.40	7	36.40	36.40	-6	7,376	-0.08%
2024/05/20	15	37.52	0	0.00	37.60	15	8,194	0.18%
2024/05/17	5	37.55	2	37.38	37.45	3	8,902	0.03%
2024/05/16	2	37.40	0	0.00	37.35	2	9,344	0.02%
2024/05/15	2	37.68	1	37.55	37.10	1	9,841	0.01%
2024/05/14	1	37.20	4	37.30	37.35	-3	10,085	-0.03%
2024/05/10	0	0.00	20	37.05	37.55	-20	10,370	-0.19%
2024/05/09	0.2	37.50	0.3	37.30	37.30	-0.1	10,844	0.00%
2024/05/08	3	37.25	0	0.00	37.95	3	10,925	0.03%
2024/05/07	2	38.38	3	38.70	38.30	-1	11,028	-0.01%
2024/05/06	1	39.05	0	0.00	38.90	1	11,092	0.01%
2024/05/03	2	39.45	10	40.12	39.35	-8	10,976	-0.07%
2024/05/02	1	39.85	1	39.25	40.00	0	10,957	0.00%
2024/04/30	2	40.15	0	0.00	39.75	2	10,972	0.02%
2024/04/29	0	0.00	154	39.43	39.90	-154	10,992	-1.40%	大賣/鉅額交易
2024/04/26	10	39.90	0	0.00	39.50	10	10,984	0.09%
2024/04/25	9	40.18	13	40.12	39.85	-4	10,967	-0.04%
2024/04/24	14	39.80	14	39.83	40.40	0	10,947	0.00%
2024/04/23	4	39.10	4	39.35	38.85	0	10,931	0.00%
2024/04/22	5	39.96	2	39.75	39.35	3	10,877	0.03%
2024/04/19	11	40.06	13	39.86	39.50	-2	10,745	-0.02%
2024/04/18	2	40.80	10	40.80	40.40	-8	10,615	-0.08%
2024/04/17	2	40.75	3.5	39.32	40.75	-1.5	10,474	-0.01%
2024/04/16	2.5	38.73	3	38.40	38.30	-0.5	10,305	0.00%
2024/04/15	1	40.05	6	39.95	39.90	-5	10,315	-0.05%
2024/04/11	16	40.13	0.1	40.20	40.25	16	10,156	0.16%
2024/04/01	0	0.00	0	39.30	39.40	0	10,145	0.00%
2024/03/29	7	38.87	0	0.00	38.75	7	10,193	0.07%
2024/03/28	0	0.00	3.4	39.16	38.90	-3.4	10,175	-0.03%
2024/03/26	2	39.40	0	0.00	39.15	2	10,103	0.02%
2024/03/25	1	39.85	1	40.30	39.90	0	10,099	0.00%
2024/03/22	1	40.20	0	0.00	40.20	1	10,107	0.01%
2024/03/20	1	39.80	0	0.00	39.65	1	10,091	0.01%
2024/03/19	0	0.00	1	40.10	39.80	-1	10,154	-0.01%
2024/03/18	1	39.45	0	0.00	39.65	1	10,366	0.01%
2024/03/13	10.4	39.41	38	39.02	39.05	-27.6	10,774	-0.26%
2024/03/12	0	0.00	2	40.45	40.30	-2	10,779	-0.02%
2024/03/08	4	39.88	2	40.00	39.85	2	11,025	0.02%
2024/03/07	5.3	40.73	1	40.05	40.00	4.3	11,118	0.04%
2024/03/06	9	41.53	1	41.75	41.10	8	11,233	0.07%
2024/03/05	6	41.63	1	41.45	41.60	5	11,387	0.04%
2024/03/04	9	41.87	0	0.00	41.80	9	11,485	0.08%
2024/03/01	11	42.42	3	42.53	42.25	8	11,617	0.07%
2024/02/29	27	42.39	11	41.00	42.60	16	11,708	0.14%
2024/02/27	10	40.40	0	0.00	39.50	10	11,723	0.09%
2024/02/26	5	40.86	3	40.85	40.60	2	13,446	0.01%
2024/02/23	3.5	40.93	1	40.80	40.55	2.5	15,113	0.02%
2024/02/22	6.3	41.42	6	41.88	41.50	0.3	15,239	0.00%
2024/02/21	8.5	42.01	3	42.28	41.45	5.5	15,179	0.04%
2024/02/20	14.2	43.73	30	43.85	42.85	-15.8	14,721	-0.11%
2024/02/19	8	43.47	5	43.84	43.85	3	14,197	0.02%
2024/02/16	11	43.30	17.1	43.57	43.55	-6.1	13,967	-0.04%
2024/02/15	1	40.75	1	42.10	42.20	0	13,696	0.00%
2024/02/05	2	41.10	3	41.70	41.70	-1	13,589	-0.01%
2024/02/02	4	41.66	2	42.15	41.35	2	13,461	0.01%
2024/02/01	6	41.53	11	41.95	42.00	-5	13,292	-0.04%
2024/01/31	7	40.87	4	41.11	40.80	3	12,842	0.02%
2024/01/30	10	41.05	1	41.90	40.50	9	12,741	0.07%
2024/01/29	10.1	40.50	1	40.70	40.65	9.1	12,517	0.07%
2024/01/25	4	39.44	4	39.65	39.35	0	12,422	0.00%
2024/01/24	2	39.93	0	0.00	39.85	2	12,460	0.02%
2024/01/22	1	39.45	4	39.45	39.45	-3	12,543	-0.02%
2024/01/19	3	38.83	4	38.83	38.85	-1	12,579	-0.01%
2024/01/17	2.3	38.09	7	38.52	37.90	-4.8	12,633	-0.04%
2024/01/16	1	38.95	0	0.00	38.85	1	12,610	0.01%
2024/01/12	54	39.01	4	39.35	38.95	50	12,760	0.39%
2024/01/11	3	39.78	2	39.55	39.45	1	12,847	0.01%
2024/01/10	0	0.00	5	38.60	38.75	-5	12,892	-0.04%
2024/01/09	0.4	39.06	0	0.00	38.90	0.4	12,968	0.00%
2024/01/08	1	39.85	19	40.02	39.90	-18	13,101	-0.14%
2024/01/05	0.3	39.90	7	39.78	39.65	-6.7	13,182	-0.05%
2024/01/04	1	39.85	21	39.80	39.75	-20	13,377	-0.15%
2024/01/03	3	40.18	4	40.24	40.10	-1	13,467	-0.01%
2024/01/02	1	41.20	3	41.03	40.85	-2	13,473	-0.01%
2023/12/29	0	0.00	0.3	41.10	41.10	-0.3	13,509	0.00%
2023/12/28	1	41.30	4	41.50	41.25	-3	13,529	-0.02%
2023/12/27	6	41.17	1	40.90	40.90	5	13,590	0.04%
2023/12/26	2	40.70	6	41.13	41.30	-4	13,787	-0.03%
2023/12/25	5	40.60	10	40.70	40.50	-5	13,817	-0.04%
2023/12/22	1	40.60	0	0.00	40.45	1	13,842	0.01%
2023/12/21	1	40.40	0	0.00	40.55	1	13,877	0.01%
2023/12/20	123	40.52	4	40.73	40.90	119	13,918	0.85%	大買/鉅額交易
2023/12/18	0.4	40.05	1	40.15	40.05	-0.6	14,091	0.00%
2023/12/15	2.4	40.64	3	40.90	40.50	-0.6	14,169	0.00%
2023/12/14	8	40.61	4	40.63	40.55	4	14,320	0.03%
2023/12/13	13.4	40.21	0	0.00	40.05	13.4	14,340	0.09%
2023/12/12	2	41.85	1	42.10	41.25	1	14,203	0.01%
2023/12/11	15.1	42.37	4	42.21	42.00	11.1	14,209	0.08%
2023/12/08	3	41.90	2	42.00	41.75	1	14,044	0.01%
2023/12/07	4	42.15	5	41.95	41.80	-1	14,679	-0.01%
2023/12/06	7	41.85	4	42.08	41.50	3	14,734	0.02%
2023/12/05	7	41.27	11	41.22	41.60	-4	14,713	-0.03%
2023/12/04	8	42.01	4	42.05	41.25	4	14,650	0.03%
2023/12/01	24	42.55	15	42.43	42.10	9	14,631	0.06%
2023/11/30	10	41.86	6	41.91	41.90	4	14,758	0.03%
2023/11/29	4	41.78	7.8	42.07	41.65	-3.8	14,853	-0.03%
2023/11/28	11	41.94	6	41.95	41.80	5	15,043	0.03%
2023/11/27	11	42.98	5	42.68	42.30	6	14,918	0.04%
2023/11/24	11	43.59	13	43.66	43.70	-2	14,718	-0.01%
2023/11/23	35	44.84	47	44.59	43.75	-12	14,331	-0.08%
2023/11/22	44	42.46	45	42.90	44.10	-1	12,667	-0.01%
2023/11/21	26	39.87	34	40.36	40.70	-8	11,159	-0.07%
2023/11/20	0	0.00	1	39.15	39.45	-1	11,274	-0.01%
2023/11/17	14	38.95	2	38.88	38.95	12	11,838	0.10%
2023/11/16	21	39.08	5	39.14	39.45	16	12,003	0.13%
2023/11/15	4	38.23	19.4	38.07	38.35	-15.4	11,935	-0.13%
2023/11/14	10.9	37.77	0	0.00	37.15	10.9	12,047	0.09%
2023/11/13	9	37.72	9	38.02	38.40	0	12,162	0.00%
2023/11/10	6	38.89	0	0.00	39.10	6	12,194	0.05%
2023/11/08	0	0.00	1	39.70	39.55	-1	12,864	-0.01%
2023/11/07	0	0.00	50	39.20	39.20	-50	13,105	-0.38%
2023/11/03	2	39.08	1	39.35	38.80	1	14,553	0.01%
2023/11/02	8.3	38.52	6	38.58	38.60	2.3	14,975	0.02%
2023/11/01	7.3	37.98	8	37.95	38.00	-0.7	15,472	0.00%
2023/10/31	47	38.35	16	38.67	38.00	31	15,773	0.20%
2023/10/30	0	0.00	0.1	39.40	39.20	-0.1	16,754	0.00%
2023/10/27	1.4	38.71	1	38.70	38.55	0.4	17,835	0.00%
2023/10/26	3	39.02	3	39.13	38.95	0	19,965	0.00%
2023/10/25	5	39.85	0	0.00	39.70	5	20,822	0.02%
2023/10/24	4	39.66	6	39.78	40.00	-2	21,932	-0.01%
2023/10/23	5	39.45	5	39.87	39.50	0	22,787	0.00%
2023/10/20	23.4	39.16	20.9	38.96	39.40	2.5	23,267	0.01%
2023/10/19	2	39.48	2	39.63	39.70	0	23,658	0.00%
2023/10/18	5.6	39.98	6	40.12	39.95	-0.4	24,055	0.00%
2023/10/17	3.5	41.00	7	40.97	40.70	-3.5	24,732	-0.01%
2023/10/16	6.6	41.58	5	41.49	41.45	1.6	25,612	0.01%
2023/10/13	3	43.27	2	43.60	42.80	1	27,961	0.00%
2023/10/12	4.3	43.83	4	43.54	43.45	0.3	30,081	0.00%
2023/10/11	1.3	43.61	2	43.18	42.35	-0.7	30,210	0.00%
2023/10/06	0	0.00	2	43.80	43.70	-2	30,670	-0.01%
2023/10/05	2	44.60	0	0.00	44.30	2	31,388	0.01%
2023/10/04	2	43.85	2	43.75	43.85	0	31,815	0.00%
2023/10/03	5.3	44.50	2	44.83	44.20	3.3	32,722	0.01%
2023/10/02	3	45.12	5.4	45.24	45.45	-2.4	33,628	-0.01%
2023/09/28	1	43.70	0	0.00	43.70	1	34,336	0.00%
2023/09/27	2.3	43.00	1	43.05	43.10	1.3	35,761	0.00%
2023/09/26	0	0.00	2.3	43.57	43.20	-2.3	37,794	-0.01%
2023/09/25	1	43.45	0	0.00	43.45	1	38,974	0.00%
2023/09/22	0	0.00	1	42.60	43.50	-1	39,302	0.00%
2023/09/21	5.4	42.54	5	42.86	42.60	0.4	39,267	0.00%
2023/09/20	3	43.57	2	43.55	43.15	1	39,189	0.00%
2023/09/19	3.3	43.84	1	44.90	43.40	2.3	39,311	0.01%
2023/09/18	2	44.78	0	0.00	44.65	2	39,690	0.01%
2023/09/15	0	0.00	9	45.94	45.75	-9	40,063	-0.02%
2023/09/14	5	45.44	11	45.37	45.70	-6	40,128	-0.01%
2023/09/13	5.2	45.36	3	44.98	45.05	2.2	40,247	0.01%
2023/09/12	86.4	46.50	80	45.86	45.40	6.4	40,652	0.02%
2023/09/11	4.3	45.01	3.1	44.84	44.85	1.2	40,603	0.00%
2023/09/08	1	46.40	1	46.30	45.80	0	40,753	0.00%
2023/09/07	1	46.95	1	47.60	47.00	0	40,959	0.00%
2023/09/06	13	47.45	26	47.26	47.35	-13	41,183	-0.03%
2023/09/05	2	46.95	17.4	47.11	47.20	-15.4	41,306	-0.04%
2023/09/04	6.4	45.14	9	45.53	45.90	-2.7	41,445	-0.01%
2023/09/01	7	46.88	4	47.00	46.35	3	41,770	0.01%
2023/08/31	3	46.27	0	0.00	46.45	3	42,779	0.01%
2023/08/30	10	46.68	10	46.82	46.45	0	44,062	0.00%
2023/08/29	2	46.25	4	46.36	46.55	-2	45,482	0.00%
2023/08/28	13.3	46.23	21	46.33	46.35	-7.7	46,384	-0.02%
2023/08/25	8.3	47.28	9	47.18	46.85	-0.7	46,902	0.00%
2023/08/24	6.4	47.90	2.7	48.03	47.10	3.7	46,948	0.01%
2023/08/23	77.7	48.91	64.3	48.00	47.85	13.4	47,201	0.03%
2023/08/22	6	50.28	73	49.89	49.90	-67	46,884	-0.14%
2023/08/21	1	50.60	5	50.90	50.40	-4	46,749	-0.01%
2023/08/18	36.5	50.83	8	51.43	50.20	28.5	47,029	0.06%
2023/08/17	13	51.45	11	51.36	51.90	2	47,268	0.00%
2023/08/16	11	50.31	7	50.16	50.60	4	47,831	0.01%
2023/08/15	4.1	50.85	8	50.69	50.80	-4	48,675	-0.01%
2023/08/14	17.4	49.72	21	50.23	49.10	-3.6	49,027	-0.01%
2023/08/11	3.1	51.34	3	51.20	50.90	0.1	48,792	0.00%
2023/08/10	20	52.00	16	51.04	50.90	4	48,516	0.01%
2023/08/09	17	53.47	22	53.85	52.90	-5	47,486	-0.01%
2023/08/08	13	54.17	12	54.24	54.30	1	47,202	0.00%
2023/08/07	11	53.50	15	53.63	54.60	-4	46,958	-0.01%
2023/08/04	16	51.44	12	51.68	52.30	4	46,645	0.01%
2023/08/02	45.1	51.80	26	51.63	51.20	19.1	46,533	0.04%
2023/08/01	54.1	55.77	30.3	55.36	54.20	23.8	45,650	0.05%
2023/07/31	84	57.74	75.4	57.87	55.50	8.6	44,794	0.02%
2023/07/28	30.2	54.59	32.3	54.47	54.90	-2.1	42,884	0.00%
2023/07/27	47	53.31	63.4	53.60	54.40	-16.4	42,240	-0.04%
2023/07/26	45.2	51.23	30	51.46	51.80	15.2	41,399	0.04%
2023/07/25	6	53.07	8	52.53	51.80	-2	41,221	0.00%
2023/07/24	17.3	51.93	17	51.93	51.70	0.3	41,224	0.00%
2023/07/21	9	53.19	11	53.39	53.30	-2	41,214	0.00%
2023/07/20	79	54.85	26.5	55.43	54.40	52.5	41,816	0.13%
2023/07/19	58	53.72	46	53.88	55.00	12	41,858	0.03%
2023/07/18	176	55.39	134	55.37	52.70	42	42,707	0.10%	大買/大賣/
2023/07/17	69.1	54.95	75	55.24	56.10	-6	42,738	-0.01%
2023/07/14	45.1	51.18	57	51.15	51.20	-11.9	41,616	-0.03%
2023/07/13	16.6	50.59	11	50.84	50.00	5.6	41,722	0.01%
2023/07/12	42	52.14	57	52.13	51.80	-15	41,607	-0.04%
2023/07/11	16	51.19	32	50.67	50.50	-16	40,894	-0.04%
2023/07/10	37.3	52.34	20	52.18	51.10	17.3	40,558	0.04%
2023/07/07	35	53.14	59	52.59	53.10	-24	39,683	-0.06%
2023/07/06	56	53.08	104	53.46	52.20	-48	38,769	-0.12%	大賣/
2023/07/05	90	54.27	71	54.26	53.60	19	37,858	0.05%
2023/07/04	50	51.15	32	51.13	50.90	18	36,367	0.05%
2023/07/03	48	49.50	51	49.43	48.90	-3	34,318	-0.01%
2023/06/30	19	45.21	29	45.49	46.45	-10	33,156	-0.03%
2023/06/29	13	44.32	17	44.34	44.10	-4	32,804	-0.01%
2023/06/28	18	44.63	14	44.75	44.30	4	32,764	0.01%
2023/06/27	28.4	44.71	26.2	44.66	44.50	2.2	32,815	0.01%
2023/06/26	33.7	46.40	78	46.78	45.55	-44.3	32,644	-0.14%
2023/06/21	120	48.27	42	48.47	48.80	78	32,215	0.24%	大買/
2023/06/20	3	46.98	0	0.00	46.90	3	31,953	0.01%
2023/06/19	12	47.01	4	47.25	46.65	8	31,896	0.03%
2023/06/16	31	48.45	19	48.50	47.70	12	31,826	0.04%
2023/06/15	61	48.19	64	48.21	48.45	-3	31,480	-0.01%
2023/06/14	28.2	47.46	28	47.21	47.00	0.2	31,053	0.00%
2023/06/13	14.2	47.58	12	47.79	47.55	2.2	30,911	0.01%
2023/06/12	33	47.94	26	47.94	47.60	7	30,884	0.02%
2023/06/09	31	47.94	25	47.76	47.90	6	30,833	0.02%
2023/06/08	44.2	47.82	37	47.98	47.20	7.2	30,866	0.02%
2023/06/07	17.2	48.39	25	48.47	48.10	-7.8	30,694	-0.03%
2023/06/06	24.2	48.89	26	48.42	49.20	-1.8	30,757	-0.01%
2023/06/05	66	51.09	39	51.51	51.20	27	30,189	0.09%
2023/06/02	31	47.85	47	47.81	49.85	-16	29,311	-0.05%
2023/06/01	27.2	45.82	13	45.88	45.35	14.2	28,629	0.05%
2023/05/31	23	44.99	25	44.88	45.00	-2	27,799	-0.01%
2023/05/30	7	44.20	4.1	44.19	43.60	3	27,272	0.01%
2023/05/29	11.1	44.37	10	44.08	44.05	1.1	27,500	0.00%
2023/05/26	7	42.61	6	42.93	42.15	1	27,080	0.00%
2023/05/25	6	43.91	6	44.13	43.50	0	27,046	0.00%
2023/05/24	17	44.07	25	44.27	43.90	-8	27,509	-0.03%
2023/05/23	12	43.95	11	44.01	43.70	1	28,127	0.00%
2023/05/22	26	44.22	46	44.46	43.70	-20	27,785	-0.07%
2023/05/19	50	43.38	49	43.35	42.50	1	26,995	0.00%
2023/05/18	34	41.59	62	41.80	42.20	-28	26,067	-0.11%
2023/05/17	11	40.03	11	40.48	39.95	0	25,602	0.00%
2023/05/16	0	0.00	1	39.20	39.25	-1	25,599	0.00%
2023/05/15	11	38.92	8	39.10	38.95	3	25,739	0.01%
2023/05/12	3	39.42	2	39.30	39.55	1	26,196	0.00%
2023/05/11	23	39.28	19	39.48	38.80	4	27,085	0.01%
2023/05/10	14	40.18	10	40.45	40.10	4	27,456	0.01%
2023/05/09	23	41.33	11	41.90	40.85	12	28,203	0.04%
2023/05/08	19	42.54	17	42.33	42.55	2	28,589	0.01%
2023/05/05	39	41.79	32	41.98	41.70	7	28,955	0.02%
2023/05/04	18	41.82	18	41.86	42.25	0	29,544	0.00%
2023/05/03	3	42.75	2	42.50	42.10	1	30,042	0.00%
2023/05/02	7	43.10	2	43.05	43.20	5	30,939	0.02%
2023/04/28	15	43.99	38	43.06	42.30	-23	31,074	-0.07%
2023/04/27	24	43.00	15	43.18	43.45	9	30,334	0.03%
2023/04/26	23	42.21	22	42.18	42.75	1	29,778	0.00%
2023/04/25	56	44.03	62	43.02	43.00	-6	29,262	-0.02%
2023/04/24	17	43.94	23	44.29	45.50	-6	28,135	-0.02%
2023/04/21	69	44.18	64	43.83	43.60	5	27,259	0.02%
2023/04/20	273	44.96	204	45.09	44.10	69	25,445	0.27%	大買/大賣/
2023/04/19	33	41.81	51	42.28	43.60	-18	22,841	-0.08%
2023/04/18	21	40.25	22	40.80	39.65	-1	21,741	0.00%
2023/04/17	32	40.07	38	39.93	40.45	-6	21,293	-0.03%
2023/04/14	1	38.80	1	38.20	38.20	0	20,859	0.00%
2023/04/13	3	38.75	1	38.60	38.70	2	20,818	0.01%
2023/04/12	0	0.00	11	39.54	39.55	-11	20,666	-0.05%
2023/04/11	2	39.25	4	39.20	39.10	-2	20,577	-0.01%
2023/04/10	4	39.00	0	0.00	38.90	4	20,426	0.02%
2023/04/07	3	38.65	2	38.65	38.80	1	20,339	0.00%
2023/03/31	2	38.75	2	38.60	38.55	0	20,243	0.00%
2023/03/29	1	38.20	1	38.65	38.20	0	20,138	0.00%
2023/03/28	1	38.65	0	0.00	38.25	1	20,130	0.00%
2023/03/27	1	39.00	1	39.50	39.00	0	19,980	0.00%
2023/03/24	4	39.10	4	39.24	39.15	0	19,905	0.00%
2023/03/23	0	0.00	1	38.95	38.95	-1	19,818	-0.01%
2023/03/22	4	40.49	2	40.45	40.05	2	19,608	0.01%
2023/03/21	3	40.93	11	41.09	40.55	-8	19,464	-0.04%
2023/03/20	1	39.55	0	0.00	40.00	1	19,267	0.01%
2023/03/17	2	40.58	3	40.85	40.20	-1	19,160	-0.01%
2023/03/16	3	40.57	7	40.37	40.30	-4	18,916	-0.02%
2023/03/15	8	40.96	5.3	41.12	40.65	2.7	18,713	0.01%
2023/03/14	6	40.71	6	40.60	40.45	0	18,427	0.00%
2023/03/13	36	39.53	35	39.55	40.40	1	18,211	0.01%
2023/03/10	42.3	39.89	38	39.85	39.60	4.3	18,022	0.02%
2023/03/09	76	41.53	47	41.43	41.00	29	17,743	0.16%
2023/03/08	17	42.74	16	42.70	42.60	1	17,033	0.01%
2023/03/07	10	41.80	8	41.54	41.25	2	16,222	0.01%
2023/03/06	50.2	41.02	52	41.48	40.95	-1.8	15,670	-0.01%
2023/03/03	6	39.38	2	39.63	39.15	4	14,883	0.03%
2023/03/02	2	39.38	0	0.00	39.30	2	14,712	0.01%
2023/03/01	15	38.83	34	39.51	39.70	-19	14,472	-0.13%
2023/02/24	15	38.16	5	38.20	38.00	10	13,947	0.07%
2023/02/23	8	39.03	8	39.54	38.90	0	13,626	0.00%
2023/02/22	20	39.67	6	39.73	39.25	14	13,325	0.11%
2023/02/21	15	39.49	65	39.52	41.35	-50	12,743	-0.39%
2023/02/20	15	38.13	10	38.19	38.00	5	11,775	0.04%
2023/02/17	7	37.50	14	37.55	37.85	-7	11,738	-0.06%
2023/02/16	11	37.33	18	37.46	37.45	-7	11,607	-0.06%
2023/02/15	5	37.36	15	37.37	36.95	-10	11,476	-0.09%
2023/02/14	3	37.13	4	37.33	36.80	-1	11,304	-0.01%
2023/02/13	4	37.48	11	37.65	37.40	-7	11,196	-0.06%
2023/02/10	64	38.25	25	38.50	37.80	39	11,041	0.35%
2023/02/09	33	38.28	31	38.41	38.75	2	10,531	0.02%
2023/02/08	17	37.48	6	37.70	36.85	11	9,585	0.11%
2023/02/07	24	36.94	34	36.80	37.85	-10	8,994	-0.11%
2023/02/06	18	38.07	15	38.03	38.35	3	8,026	0.04%
2023/02/03	18	38.24	24	38.05	38.30	-6	7,409	-0.08%
2023/02/02	81	36.91	84	37.08	38.00	-3	6,824	-0.04%
2023/02/01	34	35.70	61	35.68	36.45	-27	5,941	-0.45%
2023/01/31	47	35.12	8	35.56	35.20	39	5,156	0.76%
2023/01/30	2	32.60	4	32.11	32.60	-2	4,049	-0.05%
2023/01/17	0	0.00	1	29.30	29.65	-1	3,594	-0.03%
2023/01/16	1	29.15	0	0.00	29.15	1	3,596	0.03%
2023/01/10	2	29.85	0	0.00	29.65	2	3,701	0.05%
2022/12/21	2	29.95	5	30.17	30.00	-3	4,099	-0.07%
2022/12/20	3	29.75	0	0.00	29.75	3	4,113	0.07%
2022/12/19	1	30.15	3	30.40	30.40	-2	4,133	-0.05%
2022/12/16	3	30.28	1	30.40	30.10	2	4,159	0.05%
2022/12/15	1	31.30	3	31.13	31.00	-2	4,148	-0.05%
2022/12/12	0	0.00	3	30.35	30.25	-3	4,227	-0.07%
2022/12/08	3	30.05	0	0.00	29.90	3	4,284	0.07%
2022/12/06	0	0.00	0.6	30.25	30.20	-0.6	4,259	-0.01%
2022/12/05	3	31.10	1	31.10	31.10	2	4,283	0.05%
2022/12/02	0	0.00	0.6	31.00	30.90	-0.6	4,236	-0.01%
2022/12/01	0	0.00	5	30.40	30.35	-5	4,090	-0.12%
2022/11/30	3	30.05	23.8	30.08	30.00	-20.8	4,014	-0.52%
2022/11/29	3	30.05	2	29.93	30.15	1	4,026	0.02%
2022/11/28	0	0.00	0.3	30.00	29.80	-0.3	4,023	-0.01%
2022/11/25	0	0.00	0.2	30.00	29.85	-0.2	4,051	0.00%
2022/11/24	4	29.79	5	29.77	29.95	-1	4,013	-0.02%
2022/11/22	3	29.40	0	0.00	29.30	3	4,025	0.07%
2022/11/15	2	30.35	6	30.24	30.40	-4	3,853	-0.10%
2022/11/11	0	0.00	1	29.30	29.15	-1	3,639	-0.03%
2022/11/09	2	29.85	2.5	30.04	29.45	-0.5	3,743	-0.01%
2022/11/08	0	0.00	5	29.45	29.50	-5	3,698	-0.14%
2022/11/04	5	29.60	0	0.00	29.85	5	3,647	0.14%
2022/11/03	0	0.00	6	28.88	29.00	-6	3,582	-0.17%
2022/11/02	0	0.00	5	28.75	28.75	-5	3,572	-0.14%
2022/10/31	0	0.00	0	27.70	27.60	0	3,581	0.00%
2022/10/27	0	0.00	27	27.71	27.85	-27	3,700	-0.73%
2022/10/26	32	27.93	0	0.00	27.60	32	3,758	0.85%
2022/10/20	0	0.00	10	27.60	27.30	-10	4,225	-0.24%
2022/10/18	5	28.20	0	0.00	28.25	5	4,225	0.12%
2022/10/11	5	28.85	0	0.00	28.75	5	4,388	0.11%
2022/09/30	0	0.00	1	27.35	28.15	-1	4,609	-0.02%
2022/09/29	1	28.55	0	0.00	28.20	1	4,664	0.02%
2022/09/28	1	28.25	0	0.00	27.75	1	4,663	0.02%
2022/09/26	0	0.00	3	28.72	27.80	-3	4,633	-0.06%
2022/09/22	1	30.00	0	0.00	29.95	1	4,673	0.02%
2022/09/21	10	30.48	0	0.00	30.05	10	4,752	0.21%
2022/09/20	2	30.20	1	30.20	30.30	1	4,883	0.02%
2022/09/19	0	0.00	1	28.85	28.85	-1	4,809	-0.02%
2022/09/16	1	30.10	0	0.00	29.60	1	4,830	0.02%
2022/09/15	3	29.78	5	29.80	29.55	-2	4,799	-0.04%
2022/09/13	0	0.00	0	29.25	29.20	0	4,755	0.00%
2022/09/12	1	29.40	0	0.00	29.30	1	4,786	0.02%
2022/09/08	1	28.55	1	28.80	28.90	0	4,750	0.00%
2022/09/07	1	28.10	0	0.00	28.10	1	4,776	0.02%
2022/09/05	2	29.53	0	0.00	28.85	2	4,866	0.04%
2022/09/01	1	29.85	0	0.00	29.55	1	4,867	0.02%
2022/08/31	2	29.70	1	29.95	30.30	1	4,882	0.02%
2022/08/29	1	29.50	0	0.00	29.50	1	4,860	0.02%
2022/08/23	0	0.00	1	30.25	30.35	-1	4,826	-0.02%
2022/08/19	0	0.00	0.1	30.65	30.55	-0.1	4,798	0.00%
2022/08/17	1	30.40	0	0.00	30.25	1	4,779	0.02%
2022/08/03	1	30.50	1	30.40	30.50	0	4,927	0.00%
2022/08/02	1	31.50	0	0.00	31.35	1	4,893	0.02%
2022/07/27	1	30.20	0	0.00	30.60	1	4,453	0.02%
2022/07/26	0	0.00	1	30.15	30.10	-1	4,433	-0.02%
2022/07/25	1	31.00	0	0.00	31.00	1	4,395	0.02%
2022/07/22	0	0.00	1	31.60	31.35	-1	4,372	-0.02%
2022/07/21	1	31.70	0	0.00	31.75	1	4,397	0.02%
2022/07/20	0	0.00	15	31.38	31.20	-15	4,370	-0.34%
2022/07/19	0	0.00	1	31.30	31.50	-1	4,411	-0.02%
2022/07/18	0	0.00	2	31.03	31.05	-2	4,407	-0.05%
2022/07/15	3	31.13	0	0.00	31.10	3	4,350	0.07%
2022/07/14	0	0.00	5	30.15	30.90	-5	4,320	-0.12%
2022/07/12	0	0.00	1	29.55	29.25	-1	4,282	-0.02%
2022/07/07	1	28.50	2	28.90	28.90	-1	4,186	-0.02%
2022/07/06	10.1	28.65	5	28.90	28.60	5.1	4,222	0.12%
2022/07/05	1	28.10	0	0.00	28.10	1	4,306	0.02%
2022/07/01	6	28.95	0	0.00	28.35	6	4,636	0.13%
2022/06/30	0	0.00	27	29.61	28.80	-27	4,741	-0.57%
2022/06/29	16	30.29	0	0.00	30.20	16	4,745	0.34%
2022/06/28	12	30.69	1	30.70	30.80	11	4,778	0.23%
2022/06/27	0	0.00	1	29.75	29.80	-1	4,773	-0.02%
2022/06/24	1	29.45	2	29.65	29.80	-1	4,888	-0.02%
2022/06/23	0	0.00	8	29.00	28.90	-8	4,897	-0.16%
2022/06/22	1	28.25	0	0.00	28.45	1	5,049	0.02%
2022/06/21	0	0.00	1	28.75	28.75	-1	5,190	-0.02%
2022/06/20	4	27.73	1	28.15	27.20	3	5,300	0.06%
2022/06/17	3	27.80	17	28.11	28.30	-14	5,413	-0.26%
2022/06/16	2	29.50	0	0.00	28.60	2	5,606	0.04%
2022/06/15	2	29.50	1	29.35	29.35	1	5,699	0.02%
2022/06/14	0	0.00	1	27.90	28.90	-1	5,669	-0.02%
2022/06/10	10	29.23	1	29.30	29.30	9	5,851	0.15%
2022/06/08	2	30.00	0	0.00	29.70	2	6,068	0.03%
2022/06/07	0	0.00	7	29.73	29.55	-7	6,206	-0.11%
2022/06/02	1	29.30	1	29.25	29.30	0	6,407	0.00%
2022/06/01	3	29.50	10	29.50	29.45	-7	6,505	-0.11%
2022/05/31	1	29.20	1	29.45	29.15	0	6,659	0.00%
2022/05/30	2	29.20	4	29.28	29.40	-2	6,732	-0.03%
2022/05/27	4	28.95	4	29.05	28.90	0	6,752	0.00%
2022/05/25	1	28.90	0	0.00	28.95	1	6,813	0.01%
2022/05/23	5	29.05	0	0.00	28.80	5	6,884	0.07%
2022/05/20	3	29.92	5	29.65	29.40	-2	6,919	-0.03%
2022/05/19	4	29.13	2	29.28	29.60	2	6,804	0.03%
2022/05/18	0	0.00	7	29.45	29.45	-7	6,814	-0.10%
2022/05/12	0	0.00	10	26.80	26.55	-10	6,994	-0.14%
2022/05/10	2	27.15	0	0.00	27.45	2	7,051	0.03%
2022/05/09	1	27.50	10	27.55	27.15	-9	7,221	-0.12%
2022/05/06	22	28.98	0	0.00	28.70	22	7,247	0.30%
2022/05/05	10	29.84	2	29.65	29.75	8	7,312	0.11%
2022/04/29	15	29.23	0	0.00	28.95	15	7,451	0.20%
2022/04/28	18	28.96	1	28.85	28.85	17	7,530	0.23%
2022/04/27	3	28.65	0	0.00	28.75	3	7,545	0.04%
2022/04/25	0	0.00	10	29.85	29.20	-10	7,678	-0.13%
2022/04/22	5	31.12	2	31.15	31.05	3	7,645	0.04%
2022/04/21	5	31.50	0	0.00	31.60	5	7,709	0.06%
2022/04/19	0	0.00	0	31.80	32.05	0	7,852	0.00%
2022/04/18	5	32.10	0	31.90	31.30	5	8,049	0.06%
2022/04/15	0	0.00	0	31.85	31.90	0	8,136	0.00%
2022/04/11	10	33.20	62	32.74	32.70	-52	9,696	-0.54%
2022/04/08	0	0.00	9	34.33	34.15	-9	9,656	-0.09%
2022/04/07	7	34.98	11	36.06	34.05	-4	9,718	-0.04%
2022/04/06	2	35.40	0	0.00	35.70	2	9,652	0.02%
2022/04/01	0	0.00	1	35.25	35.90	-1	9,998	-0.01%
2022/03/31	1	36.00	0	0.00	35.50	1	11,313	0.01%
2022/03/30	26	35.59	14	35.84	35.95	12	12,911	0.09%
2022/03/29	25	35.64	65	35.47	34.90	-40	13,307	-0.30%
2022/03/25	17	35.87	14	35.89	35.60	3	13,187	0.02%
2022/03/24	16	35.87	0	0.00	35.50	16	13,079	0.12%
2022/03/23	0	0.00	22	35.46	35.35	-22	13,109	-0.17%
2022/03/22	25	35.31	18	35.44	35.70	7	13,328	0.05%
2022/03/21	22	34.91	40	35.21	35.10	-18	13,991	-0.13%
2022/03/17	15	33.55	5	33.75	33.75	10	14,278	0.07%
2022/03/16	40	33.10	0	0.00	32.95	40	14,679	0.27%
2022/03/15	1	33.25	0	0.00	32.85	1	14,651	0.01%
2022/03/14	1	34.15	0	0.00	33.45	1	14,637	0.01%
2022/03/11	38	34.64	4	34.70	34.75	34	14,521	0.23%
2022/03/10	12	34.67	0	0.00	34.35	12	14,539	0.08%
2022/03/08	1	32.75	1	32.95	32.15	0	14,571	0.00%
2022/03/04	2	34.50	1	34.55	34.40	1	15,099	0.01%
2022/03/03	1	34.25	0	0.00	34.25	1	15,121	0.01%
2022/03/01	2	33.65	2	33.83	33.85	0	15,363	0.00%
2022/02/25	0	33.90	0	0.00	33.25	0	15,621	0.00%
2022/02/24	0	0.00	1.2	33.61	33.30	-1.2	15,743	-0.01%
2022/02/23	4	34.44	3	34.35	34.60	1	15,845	0.01%
2022/02/22	2	34.15	0	0.00	34.20	2	16,268	0.01%
2022/02/18	0	0.00	3	35.43	35.55	-3	17,442	-0.02%
2022/02/17	26	35.24	31	34.86	34.95	-5	17,780	-0.03%
2022/02/16	1	34.85	12	34.74	34.85	-11	18,411	-0.06%
2022/02/14	0	0.00	18	34.03	33.60	-18	19,805	-0.09%
2022/02/11	5	34.40	0	0.00	34.50	5	21,027	0.02%
2022/02/10	2	34.73	11	34.77	34.80	-9	21,483	-0.04%
2022/02/09	14	35.04	1	35.05	35.10	13	21,905	0.06%
2022/02/08	13	34.35	0	0.00	34.75	13	22,079	0.06%
2022/02/07	44	33.27	2	33.65	33.95	42	22,587	0.19%
2022/01/24	0	0.00	1	32.20	32.80	-1	24,747	0.00%
2022/01/21	1	34.05	1	33.30	33.40	0	26,168	0.00%
2022/01/18	3	34.60	0	0.00	34.10	3	29,621	0.01%
2022/01/17	1	34.65	1	34.20	34.60	0	29,597	0.00%
2022/01/14	0	0.00	1.1	33.23	33.55	-1.1	29,550	0.00%
2022/01/13	5	34.33	11	34.12	34.00	-6	29,675	-0.02%
2022/01/12	1	34.80	0	0.00	34.30	1	29,584	0.00%
2022/01/11	0	0.00	9	34.90	34.50	-9	29,498	-0.03%
2022/01/10	5	35.86	2	35.90	35.75	3	29,286	0.01%
2022/01/07	13	36.58	6	36.44	36.25	7	29,165	0.02%
2022/01/06	1	37.40	0	0.00	37.35	1	28,931	0.00%
2022/01/05	22	38.36	8	37.78	37.15	14	28,728	0.05%
2022/01/04	6	36.46	5	36.63	37.10	1	27,826	0.00%
2022/01/03	1	36.05	1	36.00	35.95	0	27,520	0.00%
2021/12/30	5	36.75	5	36.60	36.60	0	27,480	0.00%
2021/12/28	2	37.30	37	37.25	36.90	-35	27,314	-0.13%
2021/12/27	21	38.09	13	37.67	37.60	8	27,062	0.03%
2021/12/24	68	38.25	66	38.60	39.95	2	26,024	0.01%
2021/12/23	8	36.41	36	36.56	36.35	-28	24,424	-0.11%
2021/12/22	5	35.38	1	35.10	35.20	4	24,030	0.02%
2021/12/21	1	34.95	0	0.00	35.15	1	24,146	0.00%
2021/12/20	2	35.10	23	34.85	35.30	-21	24,258	-0.09%
2021/12/16	1	35.80	4	36.30	36.00	-3	25,278	-0.01%
2021/12/15	52	36.30	11	36.00	35.00	41	25,333	0.16%
2021/12/14	4	35.31	2	35.25	35.60	2	24,657	0.01%
2021/12/13	5	36.01	5	35.88	35.50	0	24,521	0.00%
2021/12/10	2	35.30	3	35.82	36.00	-1	24,219	0.00%
2021/12/09	12	34.03	0	0.00	34.00	12	23,755	0.05%
2021/12/08	0	0.00	17	33.84	33.80	-17	23,674	-0.07%
2021/12/07	8	33.56	0	0.00	33.55	8	23,573	0.03%
2021/12/06	0	0.00	1	33.75	33.80	-1	23,497	0.00%
2021/12/03	1	33.20	0	0.00	33.15	1	23,397	0.00%
2021/12/02	15	32.97	13	32.86	32.35	2	23,306	0.01%
2021/12/01	5	32.81	5	32.82	33.25	0	23,147	0.00%
2021/11/30	0	0.00	10	35.65	35.00	-10	22,756	-0.04%
2021/11/29	3	34.25	3	33.93	34.50	0	22,557	0.00%
2021/11/26	2	34.70	10	34.05	34.40	-8	22,383	-0.04%
2021/11/25	2	34.88	3	34.47	34.40	-1	22,180	0.00%
2021/11/24	1	35.15	7	35.18	34.75	-6	22,068	-0.03%
2021/11/23	38	35.55	32	35.51	35.20	6	21,840	0.03%
2021/11/22	7	35.72	1	35.95	35.40	6	21,725	0.03%
2021/11/19	4	35.85	3	36.18	35.90	1	21,562	0.00%
2021/11/18	3	36.60	15	36.20	36.00	-12	21,120	-0.06%
2021/11/17	73	38.37	68	37.90	37.30	5	20,685	0.02%
2021/11/16	17	37.09	0	0.00	37.25	17	19,849	0.09%
2021/11/15	13	37.17	8	37.63	37.25	5	19,423	0.03%
2021/11/12	2	35.90	9	35.86	35.85	-7	18,705	-0.04%
2021/11/11	30	37.58	19	37.89	36.25	11	18,338	0.06%
2021/11/10	16	36.86	14	36.42	37.10	2	17,216	0.01%
2021/11/09	7	35.22	2	35.43	34.90	5	15,946	0.03%
2021/11/08	6	34.30	5	34.47	34.70	1	15,597	0.01%
2021/11/05	2	34.50	4	34.11	34.25	-2	15,295	-0.01%
2021/11/04	69	34.77	48	34.88	34.40	21	14,950	0.14%
2021/11/03	5	33.40	6	33.59	33.30	-1	14,421	-0.01%
2021/11/02	94	34.76	105	33.03	33.10	-11	14,291	-0.08%	大賣/
2021/11/01	61	36.13	46	35.90	36.30	15	13,606	0.11%
2021/10/29	48	33.68	53	33.75	34.60	-5	12,750	-0.04%
2021/10/28	34	32.40	26	32.43	32.20	8	11,254	0.07%
2021/10/27	13	31.01	11	31.18	31.95	2	9,770	0.02%
2021/10/26	27	29.79	37	29.81	29.05	-10	8,702	-0.11%
2021/10/25	0	0.00	12	28.40	28.45	-12	7,660	-0.16%
2021/10/22	1	28.05	0	0.00	27.95	1	7,743	0.01%
2021/10/21	17	28.39	7	28.56	28.00	10	8,139	0.12%
2021/10/20	1	27.50	0	0.00	27.55	1	7,934	0.01%
2021/10/19	4	27.23	1	27.45	27.35	3	7,935	0.04%
2021/10/18	3	27.00	3	27.10	26.95	0	7,912	0.00%
2021/10/14	0.1	26.70	0	0.00	26.45	0.1	7,930	0.00%
2021/10/13	1	26.95	1	26.85	26.60	0	7,905	0.00%
2021/10/12	6	27.43	4	27.75	27.25	2	7,841	0.03%
2021/10/07	4	28.30	0	0.00	28.55	4	7,768	0.05%
2021/10/06	0	0.00	20	28.37	27.50	-20	7,741	-0.26%
2021/10/05	2	27.93	15	27.85	28.30	-13	7,721	-0.17%
2021/10/04	21	28.80	18	28.73	28.80	3	7,622	0.04%
2021/10/01	5	28.50	5	28.98	28.50	0	7,383	0.00%
2021/09/29	31	28.40	0	0.00	28.25	31	7,123	0.44%
2021/09/28	0	0.00	2	28.10	28.75	-2	7,226	-0.03%
2021/09/27	2	28.28	6	28.17	28.10	-4	7,833	-0.05%
2021/09/24	8	29.33	5	29.07	28.90	3	8,042	0.04%
2021/09/23	85	29.31	93	29.02	29.35	-8	7,733	-0.10%
2021/09/22	8	28.58	11	28.96	29.40	-3	6,798	-0.04%
2021/09/16	11	27.65	15	27.51	27.25	-4	6,417	-0.06%
2021/09/15	2	27.48	0	0.00	27.35	2	6,317	0.03%
2021/09/08	0	0.00	1	26.50	26.30	-1	6,296	-0.02%
2021/09/03	1	27.35	0	0.00	27.25	1	6,211	0.02%
2021/08/27	0	0.00	1	26.80	26.60	-1	6,056	-0.02%
2021/08/26	0	0.00	1	26.65	26.55	-1	6,004	-0.02%
2021/08/25	0	0.00	1	26.20	26.70	-1	5,983	-0.02%
2021/08/24	1	25.85	0	0.00	25.90	1	5,981	0.02%
2021/08/23	1	25.95	0	0.00	26.10	1	6,001	0.02%
2021/08/17	3	26.05	0	0.00	26.00	3	6,029	0.05%
2021/08/16	1	26.10	6	26.53	26.45	-5	6,022	-0.08%
2021/08/13	10	27.30	18	27.00	27.00	-8	5,997	-0.13%
2021/08/12	12	27.90	3	27.45	27.30	9	5,980	0.15%
2021/08/11	10	27.90	20	27.86	27.90	-10	5,844	-0.17%
2021/08/10	2	27.40	5	27.25	27.25	-3	5,705	-0.05%
2021/08/09	14	27.91	10	28.04	27.80	4	5,752	0.07%
2021/08/06	18	28.36	7	28.63	28.45	11	5,749	0.19%
2021/08/05	14	27.74	0	0.00	27.50	14	5,460	0.26%
2021/08/04	0	0.00	1	26.85	28.05	-1	5,397	-0.02%
2021/08/03	0	0.00	1	27.05	26.85	-1	5,384	-0.02%
2021/08/02	0	0.00	4	27.15	27.10	-4	5,506	-0.07%
2021/07/28	2	27.55	0	0.00	27.50	2	5,589	0.04%
2021/07/27	13	28.30	11	28.08	28.30	2	5,543	0.04%
2021/07/26	4	26.80	1	26.85	26.80	3	5,184	0.06%
2021/07/21	1	26.20	0	0.00	25.90	1	5,396	0.02%
2021/07/16	1	27.10	0	0.00	26.85	1	5,517	0.02%
2021/07/15	1	26.65	239	26.48	26.75	-238	5,614	-4.24%	大賣/鉅額交易
2021/07/14	122	26.77	1	26.65	26.50	121	5,657	2.14%	大買/鉅額交易
2021/07/13	118	27.86	2	27.35	27.15	116	5,649	2.05%	大買/鉅額交易
2021/07/12	3	27.07	51	26.89	27.55	-48	5,613	-0.86%
2021/07/08	0	0.00	10	27.55	27.25	-10	5,633	-0.18%
2021/07/07	1	27.25	44	27.73	27.35	-43	5,739	-0.75%
2021/07/06	0	0.00	4	28.20	27.90	-4	5,753	-0.07%
2021/07/05	8	28.96	18	29.28	28.85	-10	5,841	-0.17%
2021/07/02	49	29.02	24	28.59	28.90	25	5,701	0.44%
2021/07/01	8	27.80	6	27.38	27.50	2	5,185	0.04%
2021/06/29	0	0.00	4	26.01	25.85	-4	5,802	-0.07%
2021/06/25	4	27.75	0	0.00	27.70	4	5,871	0.07%
2021/06/24	1	27.25	0	0.00	27.15	1	5,800	0.02%
2021/06/18	50	27.12	0	0.00	27.00	50	5,929	0.84%
2021/06/16	0	0.00	1	27.25	27.15	-1	6,019	-0.02%
2021/06/15	0	0.00	1	27.20	27.15	-1	6,030	-0.02%
2021/06/10	50	26.85	1	26.75	26.80	49	6,081	0.81%
2021/06/09	0	0.00	1	26.85	26.60	-1	6,117	-0.02%
2021/06/07	1	26.55	0	0.00	26.50	1	6,237	0.02%
2021/06/03	0	0.00	5	26.81	26.85	-5	6,280	-0.08%
2021/06/02	0	0.00	1	26.70	26.80	-1	6,332	-0.02%
2021/06/01	1	26.65	2	26.60	26.65	-1	6,455	-0.02%
2021/05/31	1	26.60	0	0.00	26.40	1	6,475	0.02%
2021/05/26	3	26.03	0	0.00	25.70	3	6,527	0.05%
2021/05/25	3	26.07	0	0.00	25.75	3	6,504	0.05%
2021/05/24	2	25.70	3	25.68	25.75	-1	6,556	-0.02%
2021/05/21	1	25.40	0	0.00	25.50	1	6,611	0.02%
2021/05/19	1	24.95	0	25.05	25.05	1	6,914	0.01%
2021/05/18	2	24.43	0	0.00	24.80	2	6,952	0.03%
2021/05/14	0	0.00	70	25.32	24.80	-70	6,950	-1.01%
2021/05/12	2	25.70	0	0.00	25.45	2	6,988	0.03%
2021/05/11	3	26.98	0	0.00	26.55	3	6,855	0.04%
2021/05/10	70	28.29	4	28.20	28.25	66	6,814	0.97%
2021/05/07	0	0.00	2	28.93	28.95	-2	6,742	-0.03%
2021/05/06	6	29.02	1	28.50	29.05	5	6,726	0.07%
2021/05/04	3	27.18	0	0.00	27.20	3	6,710	0.04%
2021/05/03	1	28.55	1	28.75	28.50	0	6,635	0.00%
2021/04/28	1	29.95	4	29.70	29.90	-3	6,596	-0.05%
2021/04/27	1	29.10	0	0.00	29.10	1	6,536	0.02%
2021/04/26	0	0.00	16	29.14	29.05	-16	6,546	-0.24%
2021/04/23	0	0.00	3	29.10	29.05	-3	6,574	-0.05%
2021/04/22	3	29.00	1	29.60	29.05	2	6,618	0.03%
2021/04/21	3	30.32	3	29.97	29.95	0	6,558	0.00%
2021/04/19	0	0.00	5	29.52	29.45	-5	6,594	-0.08%
2021/04/16	4	29.20	0	0.00	29.25	4	6,646	0.06%
2021/04/15	2	28.88	1	29.20	29.05	1	6,984	0.01%
2021/04/14	2	29.30	8	28.61	28.95	-6	7,744	-0.08%
2021/04/13	0	0.00	1	30.25	29.25	-1	7,860	-0.01%
2021/04/12	0	0.00	26	30.04	30.15	-26	7,837	-0.33%
2021/04/09	0	0.00	2	30.30	30.10	-2	7,846	-0.03%
2021/04/08	12	30.98	3	30.95	30.95	9	7,669	0.12%
2021/04/07	2	31.15	2	31.23	31.30	0	7,565	0.00%
2021/04/06	10	30.71	3	31.27	31.35	7	7,343	0.10%
2021/04/01	27	29.81	4	29.80	29.90	23	6,835	0.34%
2021/03/31	2	29.05	0	0.00	28.95	2	6,472	0.03%
2021/03/30	2	29.13	0	0.00	29.15	2	6,609	0.03%
2021/03/25	0	0.00	1	29.05	28.70	-1	6,643	-0.02%
2021/03/23	1	28.90	0	0.00	28.75	1	6,679	0.01%
2021/03/19	1	28.85	0	0.00	28.90	1	6,684	0.01%
2021/03/18	2	28.65	0	0.00	28.70	2	6,677	0.03%
2021/03/16	0	0.00	1	28.40	28.40	-1	6,885	-0.01%
2021/03/15	1	28.35	5	28.39	28.35	-4	6,999	-0.06%
2021/03/11	1	28.55	0	0.00	28.70	1	7,383	0.01%
2021/03/05	0	0.00	1	29.10	29.30	-1	7,831	-0.01%
2021/03/02	0	0.00	1	29.10	28.90	-1	8,466	-0.01%
2021/02/26	0	29.00	0	0.00	29.30	0	9,090	0.00%
2021/02/22	1	30.10	2	30.20	30.10	-1	9,545	-0.01%
2021/02/17	0	0.00	1	28.90	28.95	-1	9,339	-0.01%
2021/02/04	2	28.90	1	28.70	29.10	1	9,358	0.01%
2021/02/03	0	0.00	13	28.65	28.50	-13	9,326	-0.14%
2021/02/02	7	27.89	7	28.09	28.20	0	9,438	0.00%
2021/02/01	13	27.37	4	27.60	27.90	9	9,682	0.09%
2021/01/27	0	0.00	3	28.90	29.15	-3	9,855	-0.03%
2021/01/26	29	29.13	30	28.89	28.85	-1	9,887	-0.01%
2021/01/25	0	0.00	1	28.45	28.40	-1	9,849	-0.01%
2021/01/22	0	0.00	3	28.55	28.60	-3	9,901	-0.03%
2021/01/21	2	28.03	0	0.00	27.95	2	9,941	0.02%
2021/01/20	3	28.33	2	28.75	28.20	1	10,007	0.01%
2021/01/19	0	0.00	2	29.55	29.20	-2	9,997	-0.02%
2021/01/15	5	29.10	0	0.00	28.80	5	10,122	0.05%
2021/01/14	2	29.50	6	29.55	29.55	-4	10,154	-0.04%
2021/01/13	2	29.08	3	29.15	29.05	-1	10,198	-0.01%
2021/01/12	14	29.16	1	29.15	29.00	13	10,221	0.13%
2021/01/11	3	29.65	10	29.65	29.65	-7	10,156	-0.07%
2021/01/08	33	29.83	54	29.99	30.20	-21	10,271	-0.20%
2021/01/07	62	30.80	94	30.58	31.25	-32	10,264	-0.31%
2021/01/06	35	29.78	337	29.28	29.45	-302	10,401	-2.90%	大賣/鉅額交易
2021/01/05	51	29.52	1	29.60	29.50	50	10,848	0.46%
2021/01/04	72	29.41	10	29.44	29.30	62	10,806	0.57%
2020/12/31	1	28.95	0	29.00	28.95	1	10,719	0.01%
2020/12/30	40	29.15	7	29.22	29.00	33	10,720	0.31%
2020/12/29	20	28.90	0	0.00	28.85	20	10,861	0.18%
2020/12/28	35	28.87	2	28.90	29.05	33	10,807	0.31%
2020/12/25	12	28.88	6	28.92	28.85	6	10,741	0.06%
2020/12/24	73	29.02	7	28.99	29.05	66	10,699	0.62%
2020/12/23	15	28.30	0	0.00	28.45	15	10,545	0.14%
2020/12/22	65	28.28	0	0.00	27.80	65	10,587	0.61%
2020/12/21	0	0.00	1	28.25	28.20	-1	10,567	-0.01%
2020/12/17	3	28.30	0	0.00	28.30	3	10,550	0.03%
2020/12/16	0	0.00	10	28.25	28.50	-10	10,647	-0.09%
2020/12/15	2	28.05	0	0.00	28.05	2	10,752	0.02%
2020/12/11	1	28.05	2	28.75	28.55	-1	10,797	-0.01%
2020/12/10	2	28.78	9	28.81	28.95	-7	10,799	-0.06%
2020/12/09	0	0.00	5	29.41	29.45	-5	10,678	-0.05%
2020/12/08	1	29.65	116	29.79	29.65	-115	10,686	-1.08%	大賣/鉅額交易
2020/12/07	11	30.45	6	31.05	30.10	5	10,646	0.05%
2020/12/04	3	29.50	7	29.54	29.55	-4	10,389	-0.04%
2020/12/03	1	30.00	1	29.85	29.65	0	10,475	0.00%
2020/12/02	1	29.40	1	29.35	29.35	0	10,456	0.00%
2020/12/01	4	29.14	3	29.35	29.25	1	10,437	0.01%
2020/11/30	19	29.53	3	29.48	29.55	16	10,438	0.15%
2020/11/27	1	29.00	5	29.05	28.90	-4	10,370	-0.04%
2020/11/26	4	28.66	17	29.17	28.60	-13	10,410	-0.12%
2020/11/25	25	28.87	18	28.79	28.70	7	10,293	0.07%
2020/11/24	9	28.02	11	27.86	28.00	-2	9,916	-0.02%
2020/11/23	7	26.94	5	26.98	27.05	2	10,531	0.02%
2020/11/20	0	0.00	5	26.57	26.50	-5	10,995	-0.05%
2020/11/19	1	26.45	0	0.00	26.35	1	11,881	0.01%
2020/11/18	4	26.40	12	26.60	26.40	-8	12,277	-0.07%
2020/11/17	4	26.45	0	0.00	26.30	4	12,330	0.03%
2020/11/16	3	26.60	0	0.00	26.50	3	12,539	0.02%
2020/11/13	0	0.00	5	26.77	26.70	-5	12,918	-0.04%
2020/11/12	11	26.70	0	0.00	26.70	11	12,992	0.08%
2020/11/11	7	26.73	0	0.00	27.00	7	13,063	0.05%
2020/11/10	2	26.55	4	26.76	26.60	-2	13,212	-0.02%
2020/11/09	3	27.47	8	27.50	27.25	-5	13,237	-0.04%
2020/11/06	8	26.89	2	27.30	26.95	6	13,109	0.05%
2020/11/05	10	27.20	10	27.20	27.05	0	13,502	0.00%
2020/11/04	5	26.63	10	26.75	26.70	-5	14,041	-0.04%
2020/11/03	3	26.68	7	26.75	26.65	-4	14,123	-0.03%
2020/11/02	5	26.11	4	26.20	26.25	1	14,129	0.01%
2020/10/30	6	26.48	10	26.68	26.10	-4	14,159	-0.03%
2020/10/29	12	26.48	6	26.31	26.60	6	14,257	0.04%
2020/10/28	4	26.80	7	27.13	26.80	-3	14,356	-0.02%
2020/10/27	4	26.74	0	0.00	26.65	4	14,261	0.03%
2020/10/26	5	27.10	6	27.25	27.00	-1	14,253	-0.01%
2020/10/23	4	26.93	8	27.14	26.80	-4	14,219	-0.03%
2020/10/22	8	26.73	10	27.00	26.65	-2	14,153	-0.01%
2020/10/21	4	26.76	5	26.90	26.60	-1	14,090	-0.01%
2020/10/20	4	26.49	0	0.00	26.55	4	14,113	0.03%
2020/10/19	0	0.00	2	26.80	26.40	-2	14,127	-0.01%
2020/10/16	5	26.90	5	27.23	26.30	0	14,211	0.00%
2020/10/15	37	27.07	4	27.55	26.70	33	14,127	0.23%
2020/10/14	40	27.43	71	27.54	27.35	-31	13,843	-0.22%
2020/10/13	37	26.38	23	26.42	26.85	14	13,162	0.11%
2020/10/12	1	25.40	2	25.20	25.40	-1	12,871	-0.01%
2020/10/08	8	25.12	39	25.24	25.15	-31	13,148	-0.24%
2020/10/07	4	24.90	4	25.20	25.15	0	13,411	0.00%
2020/10/06	66	25.04	14	24.81	25.20	52	13,424	0.39%
2020/10/05	0	0.00	4	24.15	24.00	-4	13,370	-0.03%
2020/09/30	0	0.00	3	24.05	23.95	-3	13,412	-0.02%
2020/09/29	18	23.81	0	0.00	23.85	18	13,506	0.13%
2020/09/28	4	23.56	6	23.90	24.00	-2	13,556	-0.01%
2020/09/25	7	23.82	0	0.00	23.30	7	13,669	0.05%
2020/09/24	2	24.20	0	0.00	24.05	2	13,606	0.01%
2020/09/23	10	24.93	0	0.00	24.65	10	13,637	0.07%
2020/09/22	12	25.05	3	24.90	24.90	9	13,792	0.07%
2020/09/21	1	25.85	8	26.07	25.55	-7	13,707	-0.05%
2020/09/18	1	25.85	9	25.92	25.85	-8	13,614	-0.06%
2020/09/17	6	25.25	14	25.51	25.40	-8	13,518	-0.06%
2020/09/16	6	25.25	0	0.00	25.15	6	13,427	0.04%
2020/09/15	0	0.00	6	25.13	25.35	-6	13,387	-0.04%
2020/09/14	0	0.00	11	24.73	24.70	-11	13,326	-0.08%
2020/09/11	13	24.75	130	24.65	24.30	-117	13,291	-0.88%	大賣/鉅額交易
2020/09/10	1	25.20	1	25.05	25.05	0	13,146	0.00%
2020/09/09	25	25.27	3	25.40	25.30	22	13,065	0.17%
2020/09/08	26	25.70	9	25.92	25.65	17	12,970	0.13%
2020/09/07	153	25.77	17	25.75	25.60	136	12,800	1.06%	大買/鉅額交易
2020/09/04	9	25.02	10	25.37	25.40	-1	12,613	-0.01%
2020/09/03	8	25.44	154	25.28	25.30	-146	12,470	-1.17%	大賣/鉅額交易
2020/09/02	9	25.47	8	25.79	25.50	1	12,328	0.01%
2020/09/01	10	25.50	3	25.75	25.25	7	12,153	0.06%
2020/08/31	13	25.97	2	26.55	25.85	11	11,924	0.09%
2020/08/28	6	26.10	3	26.22	26.20	3	11,663	0.03%
2020/08/27	30	26.88	27	26.67	26.30	3	11,390	0.03%
2020/08/26	31	25.85	28	25.94	25.65	3	10,297	0.03%
2020/08/25	13	25.49	14	25.70	26.40	-1	9,697	-0.01%
2020/08/24	10	24.54	0	0.00	24.95	10	8,780	0.11%
2020/08/21	3	23.72	3	24.10	24.00	0	8,376	0.00%
2020/08/20	12	23.69	16	23.37	23.40	-4	8,269	-0.05%
2020/08/19	34	25.52	12	25.51	25.45	22	7,991	0.28%
2020/08/18	11	24.43	4	24.30	24.80	7	7,530	0.09%
2020/08/17	17	24.81	2	25.10	24.70	15	7,421	0.20%
2020/08/14	32	24.84	2	24.73	24.85	30	7,251	0.41%
2020/08/13	1	24.15	0	0.00	24.00	1	7,003	0.01%
2020/08/12	2	24.60	1	24.65	24.55	1	6,865	0.01%
2020/08/11	114	24.69	16	24.78	24.80	98	6,718	1.46%	大買/
2020/08/10	12	24.68	9	24.56	25.30	3	6,250	0.05%
2020/08/07	4	23.60	0	0.00	23.50	4	5,512	0.07%
2020/08/06	1	23.70	0	0.00	23.10	1	5,373	0.02%
2020/08/05	10	23.60	11	23.25	23.30	-1	5,299	-0.02%
2020/08/04	4	23.41	0	0.00	23.30	4	5,214	0.08%
2020/08/03	3	22.85	4	23.21	23.20	-1	5,131	-0.02%
2020/07/30	5	22.40	5	22.50	22.70	0	4,934	0.00%
2020/07/29	1	22.75	0	0.00	22.75	1	4,872	0.02%
2020/07/27	0	0.00	1	22.25	21.90	-1	4,777	-0.02%
2020/07/24	2	22.90	0	0.00	22.35	2	4,727	0.04%
2020/07/20	0	0.00	1	22.65	22.65	-1	4,303	-0.02%
2020/07/17	1	23.05	20	23.35	23.15	-19	4,216	-0.45%
2020/07/16	24	23.42	6	23.15	23.60	18	3,989	0.45%
2020/07/15	5	22.48	5	22.54	22.70	0	3,602	0.00%
2020/07/14	0	0.00	9	21.64	22.30	-9	3,287	-0.27%
2020/07/10	2	21.15	0	0.00	21.10	2	2,971	0.07%
2020/07/08	2	21.03	2	20.75	20.70	0	2,907	0.00%
2020/07/02	2	20.50	0	0.00	20.55	2	2,662	0.08%
2020/07/01	7	20.07	1	20.50	21.00	6	2,564	0.23%
2020/06/29	2	19.63	0	0.00	19.55	2	2,360	0.08%
2020/06/12	1	20.25	0	0.00	20.30	1	2,519	0.04%
2020/06/08	1	20.90	0	0.00	21.00	1	2,685	0.04%
2020/05/06	0	0.00	1	20.40	20.50	-1	3,212	-0.03%
2020/04/10	0	19.40	1	19.25	19.20	-1	3,842	-0.03%
2020/04/08	2	19.10	0	0.00	19.25	2	3,879	0.05%
2020/04/07	0	0.00	3	18.65	18.65	-3	3,880	-0.08%
2020/03/31	3	17.98	5	18.10	17.95	-2	3,977	-0.05%
2020/03/30	5	17.95	0	0.00	18.05	5	4,001	0.12%
2020/03/27	0	0.00	5	18.75	18.20	-5	4,021	-0.12%
2020/03/26	5	17.60	0	0.00	17.70	5	3,905	0.13%
2020/03/25	0	0.00	1	17.70	17.70	-1	3,884	-0.03%
2020/03/24	1	16.60	0	0.00	16.90	1	3,869	0.03%
2020/03/23	1	16.20	0	0.00	16.10	1	3,876	0.03%
2020/03/16	1	18.80	1	19.00	18.25	0	3,862	0.00%
2020/03/13	2	18.53	2	18.63	18.80	0	3,864	0.00%
2020/03/12	0	0.00	121	20.56	19.90	-121	3,867	-3.13%	大賣/鉅額交易
2020/03/11	0	0.00	5	21.30	21.30	-5	3,829	-0.13%
2020/03/06	3	23.10	0	0.00	22.95	3	3,723	0.08%
2020/03/05	4	23.30	1	23.30	23.30	3	3,712	0.08%
2020/03/04	4	23.14	0	0.00	23.10	4	3,770	0.11%
2020/03/03	4	23.48	0	0.00	23.30	4	3,815	0.10%
2020/03/02	2	23.18	0	0.00	23.10	2	3,978	0.05%
2020/02/27	1	23.75	1	23.45	23.35	0	4,062	0.00%
2020/02/26	0	24.05	0	0.00	23.95	0	4,114	0.00%
2020/02/25	4	23.76	4	24.10	24.05	0	4,137	0.00%
2020/02/24	3	24.05	4	23.95	24.05	-1	4,155	-0.02%
2020/02/20	2	24.55	2	24.75	24.50	0	4,153	0.00%
2020/02/19	4	24.40	2	24.40	24.35	2	4,138	0.05%
2020/02/18	2	23.90	2	24.30	24.10	0	4,320	0.00%
2020/02/17	0	0.00	20	23.87	24.05	-20	4,607	-0.43%
2020/02/14	5	23.35	6	23.60	23.55	-1	4,521	-0.02%
2020/02/13	15	23.42	6	23.60	23.35	9	4,508	0.20%
2020/02/12	10	23.24	0	0.00	23.25	10	4,518	0.22%
2020/02/07	8	23.00	0	0.00	22.95	8	4,514	0.18%
2020/02/06	0	0.00	1	23.15	23.35	-1	4,491	-0.02%
2020/02/04	1	22.80	0	0.00	22.80	1	4,384	0.02%
2020/01/31	0	0.00	2	23.03	23.30	-2	4,319	-0.05%
2020/01/30	1	22.85	0	0.00	22.85	1	4,275	0.02%
2020/01/20	5	25.35	0	0.00	25.35	5	4,161	0.12%
2020/01/16	0	0.00	2	25.35	25.25	-2	4,164	-0.05%
2020/01/14	2	25.25	3	25.10	25.00	-1	4,057	-0.02%
2020/01/13	0	0.00	10	24.75	24.85	-10	3,956	-0.25%
2020/01/08	2	23.70	0	0.00	23.60	2	3,819	0.05%
2020/01/06	4	24.00	0	0.00	23.95	4	3,775	0.11%
2020/01/03	2	24.15	0	0.00	24.25	2	3,793	0.05%
2020/01/02	0	0.00	1	24.50	24.40	-1	3,817	-0.03%
2019/12/31	3	24.30	0	0.00	24.15	3	3,841	0.08%
2019/12/27	0	0.00	50	24.20	24.20	-50	3,679	-1.36%
2019/12/13	0	0.00	3	23.65	23.60	-3	3,609	-0.08%
2019/12/12	0	0.00	30	24.10	23.95	-30	3,564	-0.84%
2019/12/11	1	24.15	2	24.15	24.20	-1	3,511	-0.03%
2019/12/10	0	0.00	5	24.00	24.05	-5	3,476	-0.14%
2019/12/09	1	23.95	0	0.00	23.90	1	3,438	0.03%
2019/12/06	0	0.00	2	23.50	23.70	-2	3,371	-0.06%
2019/12/03	0	0.00	1	23.55	23.55	-1	3,520	-0.03%
2019/11/29	2	23.70	4	23.49	23.60	-2	3,547	-0.06%
2019/11/28	5	24.00	1	24.10	23.90	4	3,500	0.11%
2019/11/27	10	24.61	8	24.37	24.35	2	3,552	0.06%
2019/11/25	4	23.66	0	0.00	23.70	4	3,296	0.12%
2019/11/22	10	23.38	0	0.00	23.40	10	3,240	0.31%
2019/11/21	5	23.25	0	0.00	23.25	5	3,227	0.15%
2019/11/20	25	23.24	0	0.00	23.15	25	3,311	0.76%
2019/11/18	0	0.00	4	23.15	23.15	-4	3,401	-0.12%
2019/11/15	0	0.00	4	23.43	23.25	-4	3,352	-0.12%
2019/11/14	8	22.75	1	22.70	22.95	7	3,139	0.22%
2019/11/11	0	0.00	24	22.08	21.60	-24	2,949	-0.81%
2019/11/06	8	22.65	0.2	22.60	22.55	7.8	3,240	0.24%
2019/11/05	5	22.75	5.4	22.65	22.55	-0.4	3,224	-0.01%
2019/11/01	27	22.37	5	22.15	22.40	22	3,224	0.68%
2019/10/31	3	22.20	0	0.00	22.20	3	3,258	0.09%
2019/10/28	5	22.65	0	0.00	22.65	5	3,593	0.14%
2019/10/25	7	22.64	0	0.00	22.50	7	3,564	0.20%
2019/10/22	0	0.00	4	22.40	22.30	-4	3,512	-0.11%
2019/10/21	9	22.30	10	22.20	22.30	-1	3,481	-0.03%
2019/10/16	0	0.00	2	21.88	21.75	-2	3,478	-0.06%
2019/10/15	0	0.00	2	22.00	21.95	-2	3,474	-0.06%
2019/10/08	10	22.25	1	22.05	22.00	9	3,443	0.26%
2019/10/07	1	22.00	6	21.63	22.30	-5	3,385	-0.15%
2019/10/01	0	0.00	8	21.40	21.50	-8	3,465	-0.23%
2019/09/25	5	22.05	0	22.10	22.05	5	3,440	0.15%
2019/09/24	6	22.30	0	0.00	22.20	6	3,441	0.17%
2019/09/23	30	22.48	0	0.00	22.50	30	3,460	0.87%
2019/09/19	24	22.22	0	0.00	22.30	24	3,406	0.70%
2019/09/10	0	0.00	1	22.15	22.10	-1	3,584	-0.03%
2019/09/09	1	22.50	18	22.48	22.35	-17	3,556	-0.48%
2019/09/05	0	0.00	6	23.02	22.95	-6	3,455	-0.17%
2019/08/27	5	22.15	1	22.05	21.95	4	3,082	0.13%
2019/08/23	13.3	22.49	0	0.00	22.05	13.3	3,080	0.43%
2019/08/22	0.3	23.50	0	0.00	23.40	0.3	2,951	0.01%
2019/08/13	4	23.25	3	23.30	23.30	1	2,616	0.04%
2019/08/12	1	23.55	1	23.00	23.55	0	2,551	0.00%
2019/08/08	2	22.55	2	22.60	22.75	0	2,376	0.00%
2019/08/07	3	22.25	0	0.00	22.25	3	2,279	0.13%
2019/08/01	22	22.56	20	22.35	22.50	2	2,292	0.09%
2019/07/31	25	22.20	20	22.40	22.70	5	2,251	0.22%
2019/07/30	29	22.49	22	22.66	22.50	7	2,184	0.32%
2019/07/26	1	21.75	0	0.00	21.75	1	2,077	0.05%
2019/07/22	1	21.35	0	0.00	21.35	1	2,143	0.05%
2019/07/15	0	0.00	3	21.40	21.45	-3	2,511	-0.12%
2019/07/09	5	21.24	0	0.00	21.15	5	2,893	0.17%
2019/06/21	1	20.60	5	20.95	20.45	-4	3,496	-0.11%
2019/06/20	22	21.03	22	21.15	21.10	0	3,487	0.00%
2019/06/18	0	0.00	0	19.75	19.50	0	3,596	0.00%
2019/05/24	0	0.00	1	19.10	19.05	-1	5,169	-0.02%
2019/05/22	0	0.00	2	19.58	19.50	-2	5,232	-0.04%
2019/05/21	0	0.00	1	19.25	19.45	-1	5,266	-0.02%
2019/05/20	4	19.20	1	19.20	19.40	3	5,301	0.06%
2019/05/17	0	0.00	16	19.50	19.30	-16	5,307	-0.30%
2019/05/16	8	20.05	2	20.03	19.85	6	5,331	0.11%
2019/05/15	10	20.13	0	0.00	20.05	10	5,351	0.19%
2019/05/14	9	20.14	8	20.20	20.20	1	5,430	0.02%
2019/05/13	0	0.00	8	20.75	20.75	-8	5,468	-0.15%
2019/05/10	9	20.69	1	20.60	20.60	8	5,498	0.15%
2019/05/08	0	0.00	4	21.74	21.85	-4	5,716	-0.07%
2019/05/06	4	22.45	2	22.13	22.00	2	5,720	0.03%
2019/05/02	1	22.85	15	22.80	22.90	-14	5,555	-0.25%
2019/04/29	0	0.00	2	22.20	22.20	-2	5,488	-0.04%
2019/04/25	1	22.90	3	22.95	22.75	-2	5,471	-0.04%
2019/04/23	0	0.00	2	22.85	22.60	-2	5,495	-0.04%
2019/04/22	5	22.90	6	22.83	22.90	-1	5,439	-0.02%
2019/04/19	1	22.45	0	0.00	22.45	1	5,308	0.02%
2019/04/17	1	22.25	10	22.32	22.60	-9	5,158	-0.17%
2019/04/16	1	22.30	13	22.46	22.45	-12	5,118	-0.23%
2019/04/15	5	22.27	1	22.50	22.50	4	4,977	0.08%
2019/04/12	0	0.00	2	21.75	21.80	-2	4,825	-0.04%
2019/04/11	0	0.00	1	21.75	21.65	-1	4,799	-0.02%
2019/04/10	1	22.25	3	22.30	22.10	-2	4,723	-0.04%
2019/04/09	20	21.82	20	21.71	21.80	0	4,415	0.00%
2019/04/08	2	21.05	0	0.00	20.95	2	4,251	0.05%
2019/04/03	0	0.00	28	20.99	21.00	-28	4,212	-0.66%
2019/04/02	1	20.85	2	20.70	20.70	-1	4,189	-0.02%
2019/04/01	5	20.70	0	0.00	20.55	5	4,156	0.12%
2019/03/29	0	20.85	0	20.85	20.85	0	4,083	0.00%
2019/03/28	10	20.59	2	21.00	20.90	8	4,051	0.20%
2019/03/25	10	20.81	0	0.00	20.85	10	4,020	0.25%
2019/03/22	11	21.28	10	21.30	21.20	1	4,000	0.02%
2019/03/21	2	21.83	3	22.00	21.70	-1	3,969	-0.03%
2019/03/20	4	21.00	16	21.60	21.50	-12	4,124	-0.29%
2019/03/19	0	0.00	4	21.29	21.20	-4	4,092	-0.10%
2019/03/18	2	21.10	1	21.15	21.15	1	4,062	0.02%
2019/03/15	0	0.00	11	21.21	21.15	-11	4,051	-0.27%
2019/03/12	0	21.40	0	0.00	21.30	0	4,033	0.00%
2019/03/11	22	21.37	1	21.30	21.15	21	4,010	0.52%
2019/03/08	0	0.00	7	22.47	22.60	-7	3,818	-0.18%
2019/03/07	15	21.80	3	21.88	22.05	12	3,709	0.32%
2019/03/06	6	22.23	0	0.00	22.30	6	3,621	0.17%
2019/03/05	1	22.00	4	22.25	22.10	-3	3,530	-0.08%
2019/03/04	16	22.38	26	22.49	23.00	-10	3,385	-0.30%
2019/02/27	24	21.54	0	0.00	21.50	24	2,983	0.80%
2019/02/25	0	0.00	1	21.00	21.00	-1	2,837	-0.04%
2019/02/22	0	0.00	20	20.95	21.00	-20	2,895	-0.69%
2019/02/19	0	20.95	0	0.00	20.95	0	2,785	0.00%
2019/02/15	1	20.95	3	21.10	20.90	-2	2,723	-0.07%
2019/02/13	0	0.00	1	21.30	20.75	-1	2,648	-0.04%
2019/02/12	2	20.60	3	20.67	20.65	-1	2,545	-0.04%
2019/02/11	1	20.10	0	0.00	20.25	1	2,463	0.04%
2019/01/30	3	20.25	0	0.00	20.10	3	2,412	0.12%
2019/01/29	20	19.90	0	0.00	20.00	20	2,272	0.88%
2019/01/22	0	0.00	3	19.25	19.00	-3	2,172	-0.14%
2019/01/17	0	19.55	0	0.00	19.40	0	2,157	0.00%
2019/01/16	3	20.10	0	0.00	19.95	3	2,122	0.14%
2019/01/14	0	20.40	0	0.00	19.10	0	1,964	0.00%
2019/01/10	0	0.00	2	19.25	19.30	-2	1,946	-0.10%
2019/01/08	2	19.30	0	0.00	19.25	2	1,946	0.10%
2019/01/03	0	0.00	2	19.10	18.90	-2	1,972	-0.10%
2019/01/02	2	18.95	0	0.00	18.90	2	1,971	0.10%
2018/12/17	0	0.00	2	20.15	20.10	-2	2,122	-0.09%
2018/12/14	0	0.00	1	20.30	20.40	-1	2,118	-0.05%
2018/12/13	5	21.06	0	0.00	20.70	5	2,079	0.24%
2018/12/11	0	0.00	1	19.30	19.00	-1	1,704	-0.06%
2018/12/07	1	19.45	7	19.11	19.45	-6	1,750	-0.34%
2018/12/06	7	19.08	7	19.03	18.80	0	1,718	0.00%
2018/12/05	6	19.28	4	19.30	19.40	2	1,700	0.12%
2018/12/04	12	19.74	0	0.00	19.60	12	1,677	0.72%
2018/12/03	5	19.50	0	0.00	19.50	5	1,569	0.32%
2018/11/30	0	0.00	3	18.80	18.80	-3	1,511	-0.20%
2018/11/21	3	18.65	0	0.00	18.65	3	1,603	0.19%
2018/10/11	0	0.00	23	17.96	17.95	-23	1,648	-1.40%
2018/09/26	1	20.60	0	0.00	20.65	1	1,506	0.07%
2018/09/21	3	20.33	3	20.73	20.70	0	1,480	0.00%
2018/09/17	1	20.45	1	20.55	20.55	0	1,352	0.00%
2018/09/14	20	20.35	0	0.00	20.40	20	1,297	1.54%
2018/09/11	1	19.75	0	0.00	19.65	1	1,251	0.08%
2018/09/10	0	0.00	1	19.65	19.55	-1	1,254	-0.08%
2018/09/07	0	19.95	0	0.00	19.90	0	1,250	0.00%
2018/09/03	2	20.10	0	0.00	20.00	2	1,288	0.16%
2018/08/31	0	0.00	1	20.25	20.25	-1	1,281	-0.08%
2018/08/30	1	19.95	2	19.90	19.90	-1	1,338	-0.07%
2018/08/29	3	20.62	0	0.00	20.60	3	1,336	0.22%
2018/08/08	0	0.00	1	20.05	20.20	-1	1,060	-0.09%
2018/07/24	0	0.00	2	19.15	19.25	-2	1,070	-0.19%
2018/07/20	2	18.60	0	0.00	18.65	2	1,070	0.19%
2018/07/02	1	19.05	0	0.00	19.15	1	1,190	0.08%
2018/06/28	0	0.00	5	18.65	18.80	-5	1,166	-0.43%
2018/06/26	2	18.88	0	0.00	18.85	2	1,161	0.17%
2018/06/22	0	0.00	2	19.20	19.20	-2	1,160	-0.17%
2018/06/21	5	19.15	0	0.00	19.10	5	1,159	0.43%
2018/06/08	0	0.00	5	19.40	19.45	-5	1,085	-0.46%
2018/06/07	5	19.25	0	0.00	19.40	5	1,126	0.44%
2018/05/04	50	18.60	0	0.00	18.50	50	1,300	3.84%
2018/05/02	0	0.00	0	19.50	19.10	0	1,634	0.00%
2018/04/27	0	19.05	11	19.05	19.00	-11	1,643	-0.67%
2018/04/25	0	0.00	4	19.05	19.15	-4	1,676	-0.24%
2018/04/24	0	19.50	0	0.00	19.25	0	1,738	0.00%
2018/04/19	1	20.30	0	0.00	20.35	1	2,097	0.05%
2018/04/18	5	20.20	0	0.00	19.95	5	2,043	0.24%
2018/04/13	1	20.60	0	0.00	20.60	1	2,025	0.05%
2018/04/12	0	20.65	0	0.00	20.65	0	2,032	0.00%
2018/04/02	1	20.95	1	20.85	20.85	0	2,039	0.00%
2018/03/30	5	20.65	0	0.00	20.60	5	2,039	0.25%
2018/03/26	0	20.65	0	0.00	20.65	0	2,041	0.00%
2018/03/20	0	0.00	2	21.30	21.30	-2	2,018	-0.10%
2018/03/19	0	21.40	0	0.00	21.45	0	2,019	0.00%
2018/03/16	3	21.60	0	0.00	21.55	3	2,017	0.15%
2018/03/12	0	21.70	0	0.00	21.20	0	1,997	0.00%
2018/03/06	0	21.60	0	0.00	21.60	0	1,993	0.00%
2018/03/02	0	21.55	0	0.00	21.55	0	1,974	0.00%
2018/02/21	2	21.20	0	0.00	21.20	2	2,002	0.10%
2018/02/07	2	21.43	0	0.00	21.15	2	1,990	0.10%
2018/02/06	1	20.85	4	20.83	21.10	-3	1,976	-0.15%
2018/02/05	1	22.20	1	22.35	22.35	0	1,934	0.00%
2018/02/01	0	0.00	1	23.00	22.70	-1	1,937	-0.05%
2018/01/31	0	0.00	6	22.71	22.75	-6	1,916	-0.31%
2018/01/26	34	23.94	33	23.59	23.45	1	1,867	0.05%
2018/01/25	12	23.59	7	22.94	23.00	5	1,626	0.31%
2018/01/24	1	22.35	0	0.00	22.50	1	1,515	0.07%
2018/01/22	0	0.00	5	22.75	22.55	-5	1,510	-0.33%
2018/01/19	11	22.65	0	0.00	22.60	11	1,511	0.73%
2018/01/18	2	22.95	0	0.00	22.90	2	1,485	0.13%
2018/01/17	11	23.33	2	23.35	23.40	9	1,425	0.63%
2018/01/16	0	0.00	28	22.42	22.75	-28	1,154	-2.43%
2018/01/15	1	21.40	0	0.00	21.40	1	1,063	0.09%