康舒 (6282)-富邦-北港券商分點個股進出

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
40.40
漲跌
▲1.55
漲幅
+3.99%
成交量
7,770張
產業
上市電子零組件類股
914人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

康舒 (6282)籌碼相關－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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
2024/04/24	0	0.00	5	39.96	40.40	-5	10,947	-0.05%
2024/04/23	3	39.27	1	39.00	38.85	2	10,931	0.02%
2024/04/22	2	39.88	0	0.00	39.35	2	10,877	0.02%
2024/04/19	9	40.76	7	39.97	39.50	2	10,745	0.02%
2024/04/18	3	40.73	5	40.77	40.40	-2	10,615	-0.02%
2024/04/17	4	40.65	13	40.27	40.75	-9	10,474	-0.09%
2024/04/16	0	38.70	14	38.66	38.30	-14	10,305	-0.14%
2024/04/15	1.2	39.96	0	0.00	39.90	1.2	10,315	0.01%
2024/04/12	18	40.23	62	40.05	40.45	-44	10,271	-0.43%
2024/04/11	1.1	40.47	0	0.00	40.25	1.1	10,156	0.01%
2024/04/10	5	39.29	0	0.00	39.20	5	9,981	0.05%
2024/04/09	0	0.00	2	38.90	39.00	-2	10,013	-0.02%
2024/04/08	1	38.45	6	38.35	38.50	-5	10,015	-0.05%
2024/04/02	32	39.05	2	39.05	39.10	30	10,097	0.30%
2024/04/01	0	0.00	50	39.17	39.40	-50	10,145	-0.49%
2024/03/29	2	38.90	4	38.85	38.75	-2	10,193	-0.02%
2024/03/28	2	38.93	68	38.98	38.90	-66	10,175	-0.65%
2024/03/27	23	39.04	2	39.18	39.00	21	10,146	0.21%
2024/03/26	0	0.00	16	39.52	39.15	-16	10,103	-0.16%
2024/03/25	17	39.89	2	40.03	39.90	15	10,099	0.15%
2024/03/22	2	40.48	0	0.00	40.20	2	10,107	0.02%
2024/03/21	1	39.90	2	40.25	40.30	-1	10,097	-0.01%
2024/03/20	6	39.77	0	0.00	39.65	6	10,091	0.06%
2024/03/18	0	0.00	5	39.60	39.65	-5	10,366	-0.05%
2024/03/15	1	39.05	0	0.00	39.80	1	10,478	0.01%
2024/03/14	3	39.35	16	39.12	39.20	-13	10,726	-0.12%
2024/03/13	17.1	39.34	2	39.30	39.05	15.1	10,774	0.14%
2024/03/12	1	40.45	0	0.00	40.30	1	10,779	0.01%
2024/03/11	5	39.88	0	0.00	40.00	5	10,904	0.05%
2024/03/08	13	39.74	8	39.89	39.85	5	11,025	0.05%
2024/03/07	31.1	40.47	13	40.23	40.00	18.1	11,118	0.16%
2024/03/06	20	41.45	0	0.00	41.10	20	11,233	0.18%
2024/03/05	2	41.62	2	41.65	41.60	0	11,387	0.00%
2024/03/04	2	41.80	2	41.90	41.80	0	11,485	0.00%
2024/03/01	8	42.43	7	42.35	42.25	1	11,617	0.01%
2024/02/29	10.1	42.18	81	42.15	42.60	-71	11,708	-0.61%
2024/02/27	3	39.82	3	39.90	39.50	0	11,723	0.00%
2024/02/26	2	40.58	16	40.80	40.60	-14	13,446	-0.10%
2024/02/23	13	41.08	4	40.89	40.55	9	15,113	0.06%
2024/02/22	0	41.50	5	41.54	41.50	-5	15,239	-0.03%
2024/02/21	45.1	41.95	7	41.48	41.45	38.1	15,179	0.25%
2024/02/20	13	43.01	6	44.37	42.85	7	14,721	0.05%
2024/02/19	6	43.43	25	43.88	43.85	-19	14,197	-0.13%
2024/02/16	1	43.20	38	43.43	43.55	-37	13,967	-0.26%
2024/02/15	0	42.25	4.6	42.11	42.20	-4.6	13,696	-0.03%
2024/02/05	2	41.70	4.4	41.72	41.70	-2.4	13,589	-0.02%
2024/02/02	24	41.51	0	0.00	41.35	24	13,461	0.18%
2024/02/01	26	41.62	29	42.00	42.00	-3	13,292	-0.02%
2024/01/31	5	40.85	15	40.98	40.80	-10	12,842	-0.08%
2024/01/30	4	40.90	6	41.55	40.50	-2	12,741	-0.02%
2024/01/29	5	40.12	9	40.77	40.65	-4	12,517	-0.03%
2024/01/25	1	39.80	10	39.67	39.35	-9	12,422	-0.07%
2024/01/24	1	40.15	10	40.15	39.85	-9	12,460	-0.07%
2024/01/23	1	40.10	1	40.05	40.05	0	12,528	0.00%
2024/01/22	1	39.50	1	39.45	39.45	0	12,543	0.00%
2024/01/19	0	38.80	0	0.00	38.85	0	12,579	0.00%
2024/01/18	1	38.25	0	0.00	38.30	1	12,595	0.01%
2024/01/17	0	38.40	3	38.20	37.90	-3	12,633	-0.02%
2024/01/16	3	38.80	0	0.00	38.85	3	12,610	0.02%
2024/01/15	0	0.00	8	38.96	39.35	-8	12,657	-0.06%
2024/01/12	0	39.35	3	39.65	38.95	-3	12,760	-0.02%
2024/01/11	0	0.00	7	39.38	39.45	-7	12,847	-0.05%
2024/01/10	5	38.59	0	0.00	38.75	5	12,892	0.04%
2024/01/09	4	39.00	5	39.00	38.90	-1	12,968	-0.01%
2024/01/08	1	39.80	0	0.00	39.90	1	13,101	0.01%
2024/01/05	6	39.73	1	39.70	39.65	5	13,182	0.04%
2024/01/04	4	39.93	2	39.75	39.75	2	13,377	0.02%
2024/01/03	10	40.10	1	40.15	40.10	9	13,467	0.07%
2023/12/29	0	0.00	20	41.20	41.10	-20	13,509	-0.15%
2023/12/28	9	41.32	4	41.45	41.25	5	13,529	0.04%
2023/12/27	3	41.23	0	0.00	40.90	3	13,590	0.02%
2023/12/26	2	41.30	0	0.00	41.30	2	13,787	0.01%
2023/12/25	4	41.03	1	40.65	40.50	3	13,817	0.02%
2023/12/22	0	0.00	0.1	40.50	40.45	-0.1	13,842	0.00%
2023/12/20	3	40.77	0	0.00	40.90	3	13,918	0.02%
2023/12/19	84	40.04	6	39.76	40.00	78	13,976	0.56%
2023/12/18	53.1	40.11	0	0.00	40.05	53.1	14,091	0.38%
2023/12/15	6	40.83	24	40.67	40.50	-18	14,169	-0.13%
2023/12/14	2	40.53	13	40.57	40.55	-11	14,320	-0.08%
2023/12/13	20	40.41	13	40.27	40.05	7	14,340	0.05%
2023/12/12	9	41.76	18	41.40	41.25	-9	14,203	-0.06%
2023/12/11	10	42.33	5	43.00	42.00	5	14,209	0.04%
2023/12/08	18	41.88	0	0.00	41.75	18	14,044	0.13%
2023/12/07	105	42.16	88	42.08	41.80	17	14,679	0.12%	大買/
2023/12/06	8	41.61	0	0.00	41.50	8	14,734	0.05%
2023/12/05	44	41.69	65	41.54	41.60	-21	14,713	-0.14%
2023/12/04	22	41.90	22	41.36	41.25	0	14,650	0.00%
2023/12/01	4	42.59	14	42.65	42.10	-10	14,631	-0.07%
2023/11/30	13	41.77	4	41.88	41.90	9	14,758	0.06%
2023/11/29	6	42.00	0	0.00	41.65	6	14,853	0.04%
2023/11/28	47	41.98	30	42.06	41.80	17	15,043	0.11%
2023/11/27	148	42.87	28	42.31	42.30	120	14,918	0.80%	大買/鉅額交易
2023/11/24	93	43.32	126	43.71	43.70	-33	14,718	-0.22%	大賣/
2023/11/23	46	44.38	75	44.49	43.75	-29	14,331	-0.20%
2023/11/22	100	42.56	162	43.67	44.10	-62	12,667	-0.49%	大賣/
2023/11/21	60	39.92	87	40.69	40.70	-27	11,159	-0.24%
2023/11/20	5	39.33	3	38.90	39.45	2	11,274	0.02%
2023/11/17	22	39.00	1	39.00	38.95	21	11,838	0.18%
2023/11/16	26	39.09	18	39.37	39.45	8	12,003	0.07%
2023/11/15	5	37.89	5	38.47	38.35	0	11,935	0.00%
2023/11/14	57.2	37.59	63	37.19	37.15	-5.8	12,047	-0.05%
2023/11/13	44	37.52	33	38.37	38.40	11	12,162	0.09%
2023/11/10	6	39.08	0	0.00	39.10	6	12,194	0.05%
2023/11/09	1	39.25	0	0.00	39.00	1	12,456	0.01%
2023/11/08	3	39.55	7	39.88	39.55	-4	12,864	-0.03%
2023/11/07	15	39.25	0	0.00	39.20	15	13,105	0.11%
2023/11/06	1	39.35	3	39.60	39.55	-2	14,180	-0.01%
2023/11/03	3	39.05	5	38.95	38.80	-2	14,553	-0.01%
2023/11/02	1	38.55	4	38.80	38.60	-3	14,975	-0.02%
2023/11/01	0	38.00	0	0.00	38.00	0	15,472	0.00%
2023/10/31	29.1	39.05	32	38.08	38.00	-2.9	15,773	-0.02%
2023/10/30	0	0.00	41	39.17	39.20	-41	16,754	-0.24%
2023/10/27	3	38.64	0	0.00	38.55	3	17,835	0.02%
2023/10/26	7	39.26	0	0.00	38.95	7	19,965	0.04%
2023/10/25	2	40.08	5	40.25	39.70	-3	20,822	-0.01%
2023/10/24	0	39.45	0	0.00	40.00	0	21,932	0.00%
2023/10/23	1	39.50	0	0.00	39.50	1	22,787	0.00%
2023/10/20	2.3	39.39	0	0.00	39.40	2.3	23,267	0.01%
2023/10/19	2	39.80	20	39.45	39.70	-18	23,658	-0.08%
2023/10/18	4	39.88	0	0.00	39.95	4	24,055	0.02%
2023/10/17	2	41.30	7	41.78	40.70	-5	24,732	-0.02%
2023/10/16	4.1	41.36	0	0.00	41.45	4.1	25,612	0.02%
2023/10/12	1	43.15	1	44.20	43.45	0	30,081	0.00%
2023/10/11	9	42.75	2	42.65	42.35	7	30,210	0.02%
2023/10/06	6	43.86	0	0.00	43.70	6	30,670	0.02%
2023/10/05	11	44.42	11	44.05	44.30	0	31,388	0.00%
2023/10/04	0	43.60	0.1	44.00	43.85	0	31,815	0.00%
2023/10/03	12	44.75	2	44.28	44.20	10	32,722	0.03%
2023/10/02	14	45.37	22	45.26	45.45	-8	33,628	-0.02%
2023/09/28	1	43.70	1	43.90	43.70	0	34,336	0.00%
2023/09/27	1	43.05	2	42.95	43.10	-1	35,761	0.00%
2023/09/26	7	43.40	4	43.28	43.20	3	37,794	0.01%
2023/09/25	6	43.53	6.9	43.47	43.45	-0.9	38,974	0.00%
2023/09/22	6	43.01	3	43.15	43.50	3	39,302	0.01%
2023/09/21	1	42.89	1	42.65	42.60	0	39,267	0.00%
2023/09/20	20	43.36	12	43.56	43.15	8	39,189	0.02%
2023/09/19	29	44.33	6	44.25	43.40	23	39,311	0.06%
2023/09/18	28	44.91	10	44.65	44.65	18	39,690	0.05%
2023/09/15	29.3	45.96	4	45.83	45.75	25.3	40,063	0.06%
2023/09/14	5	45.10	5	45.65	45.70	0	40,128	0.00%
2023/09/13	44	45.06	9	45.04	45.05	35	40,247	0.09%
2023/09/12	120	46.37	12	47.10	45.40	108	40,652	0.27%	大買/鉅額交易
2023/09/11	6	44.73	3	45.45	44.85	3	40,603	0.01%
2023/09/08	9	46.02	5	46.03	45.80	4	40,753	0.01%
2023/09/07	0	0.00	1	47.10	47.00	-1	40,959	0.00%
2023/09/06	12	47.45	16	47.53	47.35	-4	41,183	-0.01%
2023/09/05	47	46.88	34	47.13	47.20	13	41,306	0.03%
2023/09/04	71	45.43	67	45.41	45.90	4	41,445	0.01%
2023/09/01	24	46.83	7.3	47.70	46.35	16.7	41,770	0.04%
2023/08/31	2	46.10	1	46.05	46.45	1	42,779	0.00%
2023/08/30	17	46.69	1	46.65	46.45	16	44,062	0.04%
2023/08/29	1	46.40	11	46.39	46.55	-10	45,482	-0.02%
2023/08/28	23	46.36	20	46.37	46.35	3	46,384	0.01%
2023/08/25	6	47.14	40	47.35	46.85	-34	46,902	-0.07%
2023/08/24	120	48.10	87	47.74	47.10	33	46,948	0.07%	大買/
2023/08/23	116	48.40	50	48.11	47.85	66	47,201	0.14%	大買/
2023/08/22	7	49.60	7	50.46	49.90	0	46,884	0.00%
2023/08/21	21	50.52	1	50.40	50.40	20	46,749	0.04%
2023/08/18	40	50.95	16	51.94	50.20	24	47,029	0.05%
2023/08/17	18	50.13	18	51.56	51.90	0	47,268	0.00%
2023/08/16	9	50.14	6	50.62	50.60	3	47,831	0.01%
2023/08/15	13	50.24	17	50.91	50.80	-4	48,675	-0.01%
2023/08/14	11.9	49.54	10	49.47	49.10	1.9	49,027	0.00%
2023/08/11	0.1	51.00	21	50.91	50.90	-20.9	48,792	-0.04%
2023/08/10	58	51.28	54	51.59	50.90	4	48,516	0.01%
2023/08/09	72	53.09	6	53.53	52.90	66	47,486	0.14%
2023/08/08	13	53.93	14	54.36	54.30	-1	47,202	0.00%
2023/08/07	6	53.53	46	54.05	54.60	-40	46,958	-0.09%
2023/08/04	5	51.46	22	51.37	52.30	-17	46,645	-0.04%
2023/08/02	206.2	51.36	94	51.16	51.20	112.2	46,533	0.24%	大買/鉅額交易
2023/08/01	30.1	55.21	6.5	55.77	54.20	23.6	45,650	0.05%
2023/07/31	122.1	56.45	138	58.26	55.50	-15.9	44,794	-0.04%	大買/大賣/
2023/07/28	27	54.84	29	54.90	54.90	-2	42,884	0.00%
2023/07/27	59	53.05	172.6	53.82	54.40	-113.6	42,240	-0.27%	大賣/鉅額交易
2023/07/26	49.4	51.69	25.1	51.53	51.80	24.3	41,399	0.06%
2023/07/25	88	52.64	38	52.70	51.80	50	41,221	0.12%
2023/07/24	38	52.06	7	51.77	51.70	31	41,224	0.08%
2023/07/21	57	53.27	5	53.06	53.30	52	41,214	0.13%
2023/07/20	50	55.22	33	54.93	54.40	17	41,816	0.04%
2023/07/19	27	53.69	12	54.71	55.00	15	41,858	0.04%
2023/07/18	152	55.85	89.1	56.17	52.70	62.9	42,707	0.15%	大買/
2023/07/17	87	55.35	71	55.78	56.10	16	42,738	0.04%
2023/07/14	11	51.25	10	51.04	51.20	1	41,616	0.00%
2023/07/13	25	51.03	12	51.18	50.00	13	41,722	0.03%
2023/07/12	27	52.22	21	51.95	51.80	6	41,607	0.01%
2023/07/11	26.1	50.77	42	50.83	50.50	-15.9	40,894	-0.04%
2023/07/10	32	52.38	9.5	51.65	51.10	22.5	40,558	0.06%
2023/07/07	33	53.48	23	53.07	53.10	10	39,683	0.03%
2023/07/06	50	52.90	42	53.48	52.20	8	38,769	0.02%
2023/07/05	71	54.72	100	54.75	53.60	-29	37,858	-0.08%
2023/07/04	56	50.35	28	51.57	50.90	28	36,367	0.08%
2023/07/03	96	49.84	108	49.63	48.90	-12	34,318	-0.03%	大賣/
2023/06/30	4	46.13	9	45.70	46.45	-5	33,156	-0.02%
2023/06/29	4	44.26	6	44.45	44.10	-2	32,804	-0.01%
2023/06/28	4	45.10	4	44.50	44.30	0	32,764	0.00%
2023/06/27	13	44.44	12	44.63	44.50	1	32,815	0.00%
2023/06/26	31	46.56	5	45.95	45.55	26	32,644	0.08%
2023/06/21	15.1	48.54	16	48.38	48.80	-1	32,215	0.00%
2023/06/20	34	47.12	7	47.19	46.90	27	31,953	0.08%
2023/06/19	8	47.03	5	46.81	46.65	3	31,896	0.01%
2023/06/16	13	49.08	13	48.42	47.70	0	31,826	0.00%
2023/06/15	10	48.07	8	48.53	48.45	2	31,480	0.01%
2023/06/14	12	47.76	17	46.88	47.00	-5	31,053	-0.02%
2023/06/13	2	47.12	1	46.80	47.55	1	30,911	0.00%
2023/06/12	9	48.04	109	48.03	47.60	-100	30,884	-0.32%	大賣/
2023/06/09	109	47.90	201	47.78	47.90	-92	30,833	-0.30%	大買/大賣/
2023/06/08	11	48.01	220	47.99	47.20	-209	30,866	-0.68%	大賣/鉅額交易
2023/06/07	23	48.11	19	48.72	48.10	4	30,694	0.01%
2023/06/06	38	48.70	68.8	49.04	49.20	-30.8	30,757	-0.10%
2023/06/05	18	51.33	96	50.81	51.20	-78	30,189	-0.26%
2023/06/02	190	49.40	106.1	49.14	49.85	83.9	29,311	0.29%	大買/大賣/
2023/06/01	322	46.10	336	46.31	45.35	-14	28,629	-0.05%	大買/大賣/
2023/05/31	25	45.20	29	45.03	45.00	-4	27,799	-0.01%
2023/05/30	3	43.75	1	43.60	43.60	2	27,272	0.01%
2023/05/29	6	44.38	11	44.41	44.05	-5	27,500	-0.02%
2023/05/26	17	42.76	9	42.81	42.15	8	27,080	0.03%
2023/05/25	0	0.00	2	43.75	43.50	-2	27,046	-0.01%
2023/05/24	7	44.15	12	44.08	43.90	-5	27,509	-0.02%
2023/05/23	29	43.86	43	43.99	43.70	-14	28,127	-0.05%
2023/05/22	39	43.99	42	44.32	43.70	-3	27,785	-0.01%
2023/05/19	38	43.15	25	43.56	42.50	13	26,995	0.05%
2023/05/18	26	42.04	52	41.82	42.20	-26	26,067	-0.10%
2023/05/17	14	40.23	15	40.18	39.95	-1	25,602	0.00%
2023/05/16	1	39.20	0	0.00	39.25	1	25,599	0.00%
2023/05/15	4	39.23	0	0.00	38.95	4	25,739	0.02%
2023/05/12	7	39.44	0	0.00	39.55	7	26,196	0.03%
2023/05/11	15	39.42	0	0.00	38.80	15	27,085	0.06%
2023/05/10	13	40.15	0	0.00	40.10	13	27,456	0.05%
2023/05/09	2	40.95	2	42.00	40.85	0	28,203	0.00%
2023/05/08	4	42.73	8	42.69	42.55	-4	28,589	-0.01%
2023/05/05	2	41.75	0	0.00	41.70	2	28,955	0.01%
2023/05/04	4	41.90	0	0.00	42.25	4	29,544	0.01%
2023/05/03	3	42.57	2	42.35	42.10	1	30,042	0.00%
2023/05/02	1	43.40	0	0.00	43.20	1	30,939	0.00%
2023/04/28	48	43.47	5	42.76	42.30	43	31,074	0.14%
2023/04/27	18	43.22	25	43.58	43.45	-7	30,334	-0.02%
2023/04/26	5	41.98	12	42.12	42.75	-7	29,778	-0.02%
2023/04/25	23	43.01	29	43.11	43.00	-6	29,262	-0.02%
2023/04/24	13	45.00	4	44.90	45.50	9	28,135	0.03%
2023/04/21	50.5	43.88	75	43.37	43.60	-24.5	27,259	-0.09%
2023/04/20	164	44.80	161	45.03	44.10	3	25,445	0.01%	大買/大賣/
2023/04/19	47	42.50	97.7	42.47	43.60	-50.7	22,841	-0.22%
2023/04/18	51	40.71	19	39.79	39.65	32	21,741	0.15%
2023/04/17	5	39.88	13.3	39.99	40.45	-8.3	21,293	-0.04%
2023/04/14	11	38.33	0	0.00	38.20	11	20,859	0.05%
2023/04/13	4	38.75	9	38.77	38.70	-5	20,818	-0.02%
2023/04/12	4	39.53	18	39.52	39.55	-14	20,666	-0.07%
2023/04/11	4	39.93	6	39.42	39.10	-2	20,577	-0.01%
2023/04/10	0	0.00	2	39.10	38.90	-2	20,426	-0.01%
2023/04/07	1	38.50	6	38.80	38.80	-5	20,339	-0.02%
2023/03/31	1	38.75	0	0.00	38.55	1	20,243	0.00%
2023/03/30	8	38.28	5	38.20	38.25	3	20,171	0.01%
2023/03/29	6	38.25	0	0.00	38.20	6	20,138	0.03%
2023/03/28	6	38.34	0	0.00	38.25	6	20,130	0.03%
2023/03/27	1	39.10	10	39.55	39.00	-9	19,980	-0.05%
2023/03/24	2	38.63	2	39.23	39.15	0	19,905	0.00%
2023/03/23	15.5	39.45	0	0.00	38.95	15.5	19,818	0.08%
2023/03/22	10	40.45	2	40.50	40.05	8	19,608	0.04%
2023/03/21	17	40.78	10	41.03	40.55	7	19,464	0.04%
2023/03/20	3	40.05	3	39.40	40.00	0	19,267	0.00%
2023/03/17	0	40.70	6	40.77	40.20	-6	19,160	-0.03%
2023/03/16	2	40.35	2	41.00	40.30	0	18,916	0.00%
2023/03/15	5	40.95	13	41.09	40.65	-8	18,713	-0.04%
2023/03/14	3	40.75	3	40.48	40.45	0	18,427	0.00%
2023/03/13	9	40.03	6	40.03	40.40	3	18,211	0.02%
2023/03/10	14	39.57	7	39.93	39.60	7	18,022	0.04%
2023/03/09	51	41.28	34	40.83	41.00	17	17,743	0.10%
2023/03/08	21	42.54	30	42.68	42.60	-9	17,033	-0.05%
2023/03/07	16	41.31	11	41.52	41.25	5	16,222	0.03%
2023/03/06	45	41.27	73	41.15	40.95	-28	15,670	-0.18%
2023/03/03	14.5	39.15	3	39.40	39.15	11.5	14,883	0.08%
2023/03/02	1	39.90	0	0.00	39.30	1	14,712	0.01%
2023/03/01	16	39.58	32	39.70	39.70	-16	14,472	-0.11%
2023/02/24	9	38.09	1	38.00	38.00	8	13,947	0.06%
2023/02/23	3	38.98	23	39.13	38.90	-20	13,626	-0.15%
2023/02/22	30	39.49	26	40.04	39.25	4	13,325	0.03%
2023/02/21	95	39.88	100.8	39.95	41.35	-5.8	12,743	-0.05%
2023/02/20	21.1	38.05	14	38.01	38.00	7.1	11,775	0.06%
2023/02/17	22	37.59	9	37.71	37.85	13	11,738	0.11%
2023/02/16	13	37.37	7	37.46	37.45	6	11,607	0.05%
2023/02/15	10	37.20	2	37.28	36.95	8	11,476	0.07%
2023/02/14	16	37.42	1	37.05	36.80	15	11,304	0.13%
2023/02/13	2	37.73	1	37.65	37.40	1	11,196	0.01%
2023/02/10	30.1	39.04	28	38.29	37.80	2.1	11,041	0.02%
2023/02/09	6.1	38.35	26	38.69	38.75	-19.9	10,531	-0.19%
2023/02/08	25	37.90	32	36.87	36.85	-7	9,585	-0.07%
2023/02/07	22	36.00	25	36.74	37.85	-3	8,994	-0.03%
2023/02/06	7.5	37.91	22	37.34	38.35	-14.5	8,026	-0.18%
2023/02/03	18	38.09	32	37.79	38.30	-14	7,409	-0.19%
2023/02/02	15.5	37.00	15	37.44	38.00	0.5	6,824	0.01%
2023/02/01	37	35.66	66.2	35.91	36.45	-29.2	5,941	-0.49%
2023/01/31	301	35.07	349	35.06	35.20	-48	5,156	-0.93%	大買/大賣/
2023/01/30	20	32.60	57	32.57	32.60	-37	4,049	-0.91%
2023/01/17	1.1	29.35	0	0.00	29.65	1.1	3,594	0.03%
2023/01/16	0	0.00	10	29.75	29.15	-10	3,596	-0.28%
2023/01/13	1	29.25	0	0.00	29.20	1	3,613	0.03%
2023/01/12	0	29.50	0	0.00	29.35	0	3,685	0.00%
2023/01/11	10	29.90	0	0.00	29.70	10	3,685	0.27%
2023/01/10	3	29.70	0	0.00	29.65	3	3,701	0.08%
2023/01/09	2	30.25	0	0.00	30.40	2	3,687	0.06%
2023/01/05	0	0.00	23	30.57	30.40	-23	3,744	-0.61%
2023/01/04	3	30.85	2	31.05	30.65	1	3,743	0.03%
2023/01/03	24	30.13	5	30.24	30.60	19	3,722	0.51%
2022/12/30	0	0.00	2	30.00	29.85	-2	3,717	-0.05%
2022/12/29	2	29.30	20	29.30	29.45	-18	3,859	-0.47%
2022/12/28	2.3	30.41	0	0.00	29.80	2.3	3,871	0.06%
2022/12/27	8	30.40	15	30.52	30.35	-7	3,897	-0.18%
2022/12/26	20	30.46	0	0.00	30.30	20	3,913	0.51%
2022/12/23	0	0.00	0	30.25	30.40	0	3,938	0.00%
2022/12/21	1	30.30	1	30.15	30.00	0	4,099	0.00%
2022/12/20	2.2	30.88	3	30.32	29.75	-0.9	4,113	-0.02%
2022/12/16	14	30.38	0	0.00	30.10	14	4,159	0.34%
2022/12/15	0	0.00	2	31.18	31.00	-2	4,148	-0.05%
2022/12/14	0	0.00	5	30.83	30.85	-5	4,128	-0.12%
2022/12/13	0	0.00	32	30.35	30.35	-32	4,218	-0.76%
2022/12/12	23	30.02	4	30.21	30.25	19	4,227	0.45%
2022/12/09	13	30.30	2	30.18	30.05	11	4,290	0.26%
2022/12/08	0	30.00	0	0.00	29.90	0	4,284	0.00%
2022/12/07	37	30.42	1	30.25	29.90	36	4,285	0.84%
2022/12/06	6	30.39	0	0.00	30.20	6	4,259	0.14%
2022/12/05	4	31.19	1	31.15	31.10	3	4,283	0.07%
2022/12/02	0	0.00	6	31.08	30.90	-6	4,236	-0.14%
2022/12/01	3	30.50	5	30.48	30.35	-2	4,090	-0.05%
2022/11/30	2	30.18	1	30.10	30.00	1	4,014	0.02%
2022/11/28	1	29.80	0	30.00	29.80	1	4,023	0.02%
2022/11/25	2	30.33	2	30.08	29.85	0	4,051	0.00%
2022/11/23	0	0.00	1	29.35	29.35	-1	3,981	-0.03%
2022/11/22	1	29.30	2	29.35	29.30	-1	4,025	-0.02%
2022/11/18	0	0.00	2	29.80	29.60	-2	4,047	-0.05%
2022/11/17	1	30.20	2	30.45	30.05	-1	4,006	-0.02%
2022/11/16	0	0.00	13	30.43	29.90	-13	3,918	-0.33%
2022/11/15	8	30.18	8	30.19	30.40	0	3,853	0.00%
2022/11/11	2	29.35	4	29.16	29.15	-2	3,639	-0.05%
2022/11/10	0	0.00	20	29.35	29.05	-20	3,731	-0.54%
2022/11/09	45	29.73	12	29.46	29.45	33	3,743	0.88%
2022/11/08	3	29.50	2	29.65	29.50	1	3,698	0.03%
2022/11/07	29	29.76	49.1	29.65	29.55	-20.1	3,673	-0.55%
2022/11/04	0	0.00	17	29.71	29.85	-17	3,647	-0.47%
2022/11/03	0	0.00	5	28.80	29.00	-5	3,582	-0.14%
2022/11/02	0	0.00	0	28.80	28.75	0	3,572	0.00%
2022/10/31	0	0.00	2	27.73	27.60	-2	3,581	-0.06%
2022/10/28	0	0.00	1	27.50	27.40	-1	3,635	-0.03%
2022/10/27	3	27.80	0	0.00	27.85	3	3,700	0.08%
2022/10/25	1	27.70	0	0.00	27.65	1	3,875	0.03%
2022/10/24	1	27.80	1	27.50	27.40	0	4,217	0.00%
2022/10/20	25	27.65	0	0.00	27.30	25	4,225	0.59%
2022/10/19	11	27.93	0	0.00	27.85	11	4,199	0.26%
2022/10/17	7.2	27.76	0	0.00	27.80	7.2	4,251	0.17%
2022/10/14	0	0.00	1	28.20	28.15	-1	4,281	-0.02%
2022/10/13	1	27.20	6	27.58	27.20	-5	4,332	-0.12%
2022/10/12	1	28.70	0	0.00	28.70	1	4,314	0.02%
2022/10/11	21	28.81	7	28.83	28.75	14	4,388	0.32%
2022/10/07	22	29.85	1	30.00	29.60	21	4,430	0.47%
2022/10/06	14	29.80	7	29.84	29.85	7	4,486	0.16%
2022/10/05	3	28.90	1	28.85	28.90	2	4,372	0.05%
2022/10/04	3	28.55	1	28.70	28.75	2	4,383	0.05%
2022/10/03	0.1	28.00	0	0.00	28.00	0.1	4,462	0.00%
2022/09/30	3	27.70	1	27.35	28.15	2	4,609	0.04%
2022/09/29	2	28.45	1	28.30	28.20	1	4,664	0.02%
2022/09/28	0	28.25	1	28.60	27.75	-1	4,663	-0.02%
2022/09/27	5	27.94	0	0.00	28.20	5	4,600	0.11%
2022/09/26	2	28.63	3	28.57	27.80	-1	4,633	-0.02%
2022/09/23	3	29.72	2	29.90	29.50	1	4,634	0.02%
2022/09/22	0	0.00	1	30.05	29.95	-1	4,673	-0.02%
2022/09/21	1	30.25	3	30.18	30.05	-2	4,752	-0.04%
2022/09/20	0	0.00	4	29.90	30.30	-4	4,883	-0.08%
2022/09/19	0.2	29.00	3	29.22	28.85	-2.8	4,809	-0.06%
2022/09/16	3	29.96	13	29.74	29.60	-10	4,830	-0.21%
2022/09/15	6	29.81	0	0.00	29.55	6	4,799	0.13%
2022/09/14	2	29.00	2	28.55	29.45	0	4,721	0.00%
2022/09/12	14	29.34	1	29.25	29.30	13	4,786	0.27%
2022/09/07	0	28.20	0	0.00	28.10	0	4,776	0.00%
2022/09/05	0.1	29.10	0	0.00	28.85	0.1	4,866	0.00%
2022/09/02	6	29.60	0	0.00	29.45	6	4,858	0.12%
2022/09/01	1	29.75	0	0.00	29.55	1	4,867	0.02%
2022/08/31	1	29.85	0	0.00	30.30	1	4,882	0.02%
2022/08/29	2.1	29.36	0	0.00	29.50	2.1	4,860	0.04%
2022/08/26	0.1	30.65	0	0.00	30.60	0.1	4,817	0.00%
2022/08/23	0	30.35	0	0.00	30.35	0	4,826	0.00%
2022/08/22	3.4	31.06	3	30.60	30.55	0.4	4,838	0.01%
2022/08/17	12	30.38	2	30.33	30.25	10	4,779	0.21%
2022/08/16	0	0.00	5	31.15	31.20	-5	4,682	-0.11%
2022/08/15	1	30.95	6	31.20	31.25	-5	4,692	-0.11%
2022/08/11	0.4	30.50	0	0.00	30.30	0.4	4,891	0.01%
2022/08/10	3	30.35	0	0.00	30.30	3	4,986	0.06%
2022/08/08	1	29.40	5	29.35	29.70	-4	4,982	-0.08%
2022/08/05	0	0.00	4.8	29.91	29.95	-4.8	4,964	-0.10%
2022/08/04	5	29.90	2	29.38	29.90	3	4,959	0.06%
2022/08/03	4	31.10	4	30.78	30.50	0	4,927	0.00%
2022/08/02	0	0.00	1	31.35	31.35	-1	4,893	-0.02%
2022/08/01	17	32.10	6	32.28	31.95	11	4,889	0.22%
2022/07/29	1	30.30	3	31.55	31.90	-2	4,757	-0.04%
2022/07/22	2	31.65	1	31.75	31.35	1	4,372	0.02%
2022/07/21	4	31.04	4	31.68	31.75	0	4,397	0.00%
2022/07/20	0	0.00	14	31.25	31.20	-14	4,370	-0.32%
2022/07/19	0	0.00	1	31.35	31.50	-1	4,411	-0.02%
2022/07/18	1	31.10	3	31.08	31.05	-2	4,407	-0.05%
2022/07/15	2	30.80	0	0.00	31.10	2	4,350	0.05%
2022/07/14	0	0.00	1	30.90	30.90	-1	4,320	-0.02%
2022/07/13	2	30.10	0	0.00	30.00	2	4,256	0.05%
2022/07/12	3	29.27	2	29.50	29.25	1	4,282	0.02%
2022/07/08	0	0.00	1	30.20	30.30	-1	4,278	-0.02%
2022/07/07	0	0.00	12	28.80	28.90	-12	4,186	-0.29%
2022/07/06	25	28.69	13	28.85	28.60	12	4,222	0.28%
2022/07/04	2.1	27.93	0	0.00	27.55	2.1	4,364	0.05%
2022/06/29	5	30.25	0	0.00	30.20	5	4,745	0.11%
2022/06/28	0	0.00	2	30.78	30.80	-2	4,778	-0.04%
2022/06/27	1	30.00	18	29.88	29.80	-17	4,773	-0.36%
2022/06/24	5	29.44	0	0.00	29.80	5	4,888	0.10%
2022/06/23	4	28.70	0	0.00	28.90	4	4,897	0.08%
2022/06/22	1.2	28.53	0	0.00	28.45	1.2	5,049	0.02%
2022/06/20	0	0.00	3	27.25	27.20	-3	5,300	-0.06%
2022/06/17	0.2	28.10	11	28.11	28.30	-10.8	5,413	-0.20%
2022/06/15	3	29.15	0	0.00	29.35	3	5,699	0.05%
2022/06/14	7	28.80	0	0.00	28.90	7	5,669	0.12%
2022/06/08	0	0.00	1	30.00	29.70	-1	6,068	-0.02%
2022/06/07	2	29.80	0	0.00	29.55	2	6,206	0.03%
2022/06/06	0	0.00	1	29.50	29.30	-1	6,325	-0.02%
2022/06/02	0	0.00	9	29.30	29.30	-9	6,407	-0.14%
2022/05/31	0	0.00	3	29.33	29.15	-3	6,659	-0.05%
2022/05/30	1	29.35	0	0.00	29.40	1	6,732	0.01%
2022/05/26	0	0.00	2	28.60	28.55	-2	6,779	-0.03%
2022/05/23	1	28.85	5	28.80	28.80	-4	6,884	-0.06%
2022/05/20	16	29.98	19.3	30.16	29.40	-3.3	6,919	-0.05%
2022/05/19	3	29.15	5	29.20	29.60	-2	6,804	-0.03%
2022/05/13	0.1	27.00	0	0.00	27.50	0.1	6,923	0.00%
2022/05/12	0	0.00	4	26.80	26.55	-4	6,994	-0.06%
2022/05/11	0.2	27.55	0	0.00	27.25	0.2	7,008	0.00%
2022/05/09	5	27.80	5	27.59	27.15	0	7,221	0.00%
2022/05/06	5	28.70	0	0.00	28.70	5	7,247	0.07%
2022/05/05	7	29.74	0	0.00	29.75	7	7,312	0.10%
2022/05/04	1	28.95	0	0.00	29.10	1	7,306	0.01%
2022/04/27	1	28.74	0	0.00	28.75	1	7,545	0.01%
2022/04/26	7	29.26	0	0.00	29.20	7	7,622	0.09%
2022/04/25	5.5	29.62	1	29.35	29.20	4.5	7,678	0.06%
2022/04/22	1	31.35	0	0.00	31.05	1	7,645	0.01%
2022/04/21	1	31.66	0	0.00	31.60	1	7,709	0.01%
2022/04/19	1	32.15	0	0.00	32.05	1	7,852	0.01%
2022/04/18	10	31.60	0	0.00	31.30	10	8,049	0.12%
2022/04/15	0	32.45	5	31.95	31.90	-5	8,136	-0.06%
2022/04/14	20	32.46	0	0.00	32.30	20	8,330	0.24%
2022/04/13	1	32.70	0	0.00	32.85	1	8,546	0.01%
2022/04/11	10	33.07	0	0.00	32.70	10	9,696	0.10%
2022/04/07	18	34.86	2	34.90	34.05	16	9,718	0.16%
2022/04/06	6	35.45	3.1	35.64	35.70	2.9	9,652	0.03%
2022/03/31	11	35.65	0	0.00	35.50	11	11,313	0.10%
2022/03/30	0.1	35.50	2	35.75	35.95	-1.9	12,911	-0.01%
2022/03/29	4	35.16	1	34.85	34.90	3	13,307	0.02%
2022/03/28	0	35.30	0	0.00	35.55	0	13,210	0.00%
2022/03/25	1	35.60	2	36.08	35.60	-1	13,187	-0.01%
2022/03/24	3	35.82	1	35.60	35.50	2	13,079	0.02%
2022/03/23	1	35.95	0	0.00	35.35	1	13,109	0.01%
2022/03/22	1	35.55	2	35.40	35.70	-1	13,328	-0.01%
2022/03/21	2	35.50	5	35.12	35.10	-3	13,991	-0.02%
2022/03/18	0	0.00	11	34.39	34.35	-11	14,029	-0.08%
2022/03/17	1	33.70	1	33.75	33.75	0	14,278	0.00%
2022/03/16	7	33.62	22	33.04	32.95	-15	14,679	-0.10%
2022/03/15	4	33.15	0	0.00	32.85	4	14,651	0.03%
2022/03/14	12.2	33.44	2	33.78	33.45	10.2	14,637	0.07%
2022/03/11	0	0.00	5	34.76	34.75	-5	14,521	-0.03%
2022/03/10	1	34.60	1	34.40	34.35	0	14,539	0.00%
2022/03/09	5	33.85	3	33.27	34.00	2	14,477	0.01%
2022/03/08	4	32.43	3	32.43	32.15	1	14,571	0.01%
2022/03/07	4	33.26	1	33.05	33.00	3	14,967	0.02%
2022/03/04	2	34.85	6	34.62	34.40	-4	15,099	-0.03%
2022/03/03	1	34.20	3	34.27	34.25	-2	15,121	-0.01%
2022/03/02	3	33.37	0	0.00	33.60	3	15,242	0.02%
2022/03/01	1	33.85	0	0.00	33.85	1	15,363	0.01%
2022/02/25	1	33.60	0.3	33.55	33.25	0.8	15,621	0.00%
2022/02/24	1	33.70	4	33.85	33.30	-3	15,743	-0.02%
2022/02/23	4	34.43	2	34.50	34.60	2	15,845	0.01%
2022/02/22	4	34.30	0	0.00	34.20	4	16,268	0.02%
2022/02/21	2	35.20	0	0.00	35.20	2	16,631	0.01%
2022/02/18	1	35.50	0	0.00	35.55	1	17,442	0.01%
2022/02/17	3	35.00	5	35.31	34.95	-2	17,780	-0.01%
2022/02/16	0	0.00	2	34.80	34.85	-2	18,411	-0.01%
2022/02/15	0	0.00	14	34.47	33.90	-14	18,703	-0.07%
2022/02/14	12	33.73	0	0.00	33.60	12	19,805	0.06%
2022/02/11	3	34.40	0	0.00	34.50	3	21,027	0.01%
2022/02/10	1	34.65	0	0.00	34.80	1	21,483	0.00%
2022/02/09	1	35.55	19	35.25	35.10	-18	21,905	-0.08%
2022/02/08	1	34.45	1	34.45	34.75	0	22,079	0.00%
2022/02/07	0	0.00	3	33.27	33.95	-3	22,587	-0.01%
2022/01/26	1	32.20	0	0.00	31.95	1	22,967	0.00%
2022/01/25	0	32.60	2	32.33	32.10	-2	23,820	-0.01%
2022/01/24	6	32.77	0	0.00	32.80	6	24,747	0.02%
2022/01/21	0	33.70	1	33.60	33.40	-1	26,168	0.00%
2022/01/20	3	34.13	4	34.11	34.10	-1	27,583	0.00%
2022/01/19	6	34.28	0	0.00	34.10	6	28,672	0.02%
2022/01/18	1	34.78	5	34.06	34.10	-4	29,621	-0.01%
2022/01/17	2	34.25	2	34.20	34.60	0	29,597	0.00%
2022/01/14	5	33.47	10	33.39	33.55	-5	29,550	-0.02%
2022/01/13	3	34.17	5	33.90	34.00	-2	29,675	-0.01%
2022/01/12	1	34.20	7	34.14	34.30	-6	29,584	-0.02%
2022/01/11	5	34.96	4	34.98	34.50	1	29,498	0.00%
2022/01/10	8	35.65	0	0.00	35.75	8	29,286	0.03%
2022/01/07	15	36.80	6	36.38	36.25	9	29,165	0.03%
2022/01/06	13	36.70	5	37.35	37.35	8	28,931	0.03%
2022/01/05	248	38.51	236.4	38.30	37.15	11.6	28,728	0.04%	大買/大賣/
2022/01/04	16	36.97	17	36.99	37.10	-1	27,826	0.00%
2022/01/03	4	36.20	5	36.03	35.95	-1	27,520	0.00%
2021/12/30	5	36.72	4	36.66	36.60	1	27,480	0.00%
2021/12/29	3	36.72	2	37.10	36.65	1	27,441	0.00%
2021/12/28	15.3	37.46	15	37.03	36.90	0.3	27,314	0.00%
2021/12/27	70.4	37.99	33	37.95	37.60	37.4	27,062	0.14%
2021/12/24	19	38.36	53.5	38.74	39.95	-34.5	26,024	-0.13%
2021/12/23	5	36.19	11.1	36.66	36.35	-6.1	24,424	-0.02%
2021/12/21	2.1	35.10	2	34.95	35.15	0.1	24,146	0.00%
2021/12/20	5	34.75	0	0.00	35.30	5	24,258	0.02%
2021/12/17	4	35.77	1	35.30	35.20	3	24,494	0.01%
2021/12/16	1	35.60	6	36.26	36.00	-5	25,278	-0.02%
2021/12/15	35	36.40	30	36.38	35.00	5	25,333	0.02%
2021/12/14	8	35.44	16	35.19	35.60	-8	24,657	-0.03%
2021/12/13	6	35.94	5	35.60	35.50	1	24,521	0.00%
2021/12/10	4	35.28	18	35.64	36.00	-14	24,219	-0.06%
2021/12/09	0	0.00	10	34.20	34.00	-10	23,755	-0.04%
2021/12/08	2	33.95	13	33.79	33.80	-11	23,674	-0.05%
2021/12/07	2	33.50	2	33.63	33.55	0	23,573	0.00%
2021/12/06	3	33.70	3	33.70	33.80	0	23,497	0.00%
2021/12/03	2	33.00	2	32.95	33.15	0	23,397	0.00%
2021/12/02	8	32.64	4	32.38	32.35	4	23,306	0.02%
2021/12/01	31	32.79	16	32.67	33.25	15	23,147	0.06%
2021/11/30	11	35.35	8	35.70	35.00	3	22,756	0.01%
2021/11/29	6	33.67	0.5	34.80	34.50	5.5	22,557	0.02%
2021/11/26	0	0.00	7	34.22	34.40	-7	22,383	-0.03%
2021/11/25	9	34.47	1	35.10	34.40	8	22,180	0.04%
2021/11/24	5	34.71	1	34.70	34.75	4	22,068	0.02%
2021/11/23	1	35.20	0	0.00	35.20	1	21,840	0.00%
2021/11/22	2	36.03	2	35.40	35.40	0	21,725	0.00%
2021/11/19	24	35.96	13	35.68	35.90	11	21,562	0.05%
2021/11/18	8	36.41	6	36.11	36.00	2	21,120	0.01%
2021/11/17	10	38.25	8	38.16	37.30	2	20,685	0.01%
2021/11/16	4	36.74	11	37.16	37.25	-7	19,849	-0.04%
2021/11/15	53	37.22	54	37.20	37.25	-1	19,423	-0.01%
2021/11/12	6	35.87	20	35.61	35.85	-14	18,705	-0.07%
2021/11/11	336	37.93	324	37.97	36.25	12	18,338	0.07%	大買/大賣/
2021/11/10	326	37.95	318.5	37.77	37.10	7.5	17,216	0.04%	大買/大賣/
2021/11/09	6	34.95	4	35.00	34.90	2	15,946	0.01%
2021/11/08	2	34.60	3	34.32	34.70	-1	15,597	-0.01%
2021/11/05	2	33.73	22	34.33	34.25	-20	15,295	-0.13%
2021/11/04	28	34.55	27	34.36	34.40	1	14,950	0.01%
2021/11/03	1	33.50	4	34.00	33.30	-3	14,421	-0.02%
2021/11/02	11	33.98	27	34.09	33.10	-16	14,291	-0.11%
2021/11/01	13	35.87	19	35.84	36.30	-6	13,606	-0.04%
2021/10/29	18	34.29	13	34.27	34.60	5	12,750	0.04%
2021/10/28	41	32.25	41	32.38	32.20	0	11,254	0.00%
2021/10/27	14	31.09	26.5	30.22	31.95	-12.5	9,770	-0.13%
2021/10/26	34	29.90	40	29.65	29.05	-6	8,702	-0.07%
2021/10/25	1	28.00	7	28.42	28.45	-6	7,660	-0.08%
2021/10/21	2	28.35	4	28.58	28.00	-2	8,139	-0.02%
2021/10/20	0	0.00	1	27.45	27.55	-1	7,934	-0.01%
2021/10/19	0	27.40	0	0.00	27.35	0	7,935	0.00%
2021/10/15	5	26.80	0	0.00	26.80	5	7,937	0.06%
2021/10/14	0.3	26.58	0	0.00	26.45	0.3	7,930	0.00%
2021/10/13	1	26.65	11	26.89	26.60	-10	7,905	-0.13%
2021/10/12	6	27.58	0	0.00	27.25	6	7,841	0.08%
2021/10/08	0	28.30	0	0.00	28.05	0	7,779	0.00%
2021/10/07	1	27.90	0	0.00	28.55	1	7,768	0.01%
2021/10/06	17	28.09	9	27.61	27.50	8	7,741	0.10%
2021/10/05	25	28.17	4	28.30	28.30	21	7,721	0.27%
2021/10/04	6	28.91	2	28.98	28.80	4	7,622	0.05%
2021/10/01	3	28.78	4	28.64	28.50	-1	7,383	-0.01%
2021/09/30	5	28.69	4	28.61	28.45	1	7,122	0.01%
2021/09/28	1	28.35	2	28.30	28.75	-1	7,226	-0.01%
2021/09/27	7	28.21	0	0.00	28.10	7	7,833	0.09%
2021/09/24	5	29.21	7	29.14	28.90	-2	8,042	-0.02%
2021/09/23	16	29.46	60	29.70	29.35	-44	7,733	-0.57%
2021/09/22	5	28.84	15	28.68	29.40	-10	6,798	-0.15%
2021/09/17	1	28.20	57	27.95	27.90	-56	6,444	-0.87%
2021/09/16	14	27.77	16	27.69	27.25	-2	6,417	-0.03%
2021/09/15	2	27.35	21	27.42	27.35	-19	6,317	-0.30%
2021/09/14	10	26.95	2	27.00	26.95	8	6,255	0.13%
2021/09/09	0	26.50	0	0.00	26.50	0	6,291	0.00%
2021/09/07	1	26.80	0	0.00	26.95	1	6,297	0.02%
2021/09/06	0	0.00	1	27.30	26.80	-1	6,296	-0.02%
2021/09/02	5	26.75	0	0.00	26.55	5	6,134	0.08%
2021/09/01	1	26.90	0	0.00	27.25	1	6,095	0.02%
2021/08/31	2	26.70	1	26.65	26.85	1	6,072	0.02%
2021/08/30	1	27.10	0	0.00	26.80	1	6,089	0.02%
2021/08/27	0	0.00	2	26.75	26.60	-2	6,056	-0.03%
2021/08/26	1	26.70	0	0.00	26.55	1	6,004	0.02%
2021/08/24	2	26.10	2	25.85	25.90	0	5,981	0.00%
2021/08/20	3	25.63	2	25.63	25.50	1	6,031	0.02%
2021/08/19	2	25.68	1	25.30	25.30	1	6,012	0.02%
2021/08/18	1	25.35	1	26.20	26.40	0	6,042	0.00%
2021/08/17	0	0.00	2	26.05	26.00	-2	6,029	-0.03%
2021/08/13	1	27.05	6	27.10	27.00	-5	5,997	-0.08%
2021/08/12	2	27.85	1	27.90	27.30	1	5,980	0.02%
2021/08/11	2	27.53	6	27.91	27.90	-4	5,844	-0.07%
2021/08/10	15	27.42	3	27.33	27.25	12	5,705	0.21%
2021/08/09	13	27.87	5	27.80	27.80	8	5,752	0.14%
2021/08/06	7	28.75	16	28.34	28.45	-9	5,749	-0.16%
2021/08/05	22	27.74	1	28.00	27.50	21	5,460	0.38%
2021/08/04	3	27.78	16	27.75	28.05	-13	5,397	-0.24%
2021/08/03	2	27.00	0	0.00	26.85	2	5,384	0.04%
2021/08/02	2.2	26.73	0	0.00	27.10	2.2	5,506	0.04%
2021/07/30	3	26.97	0	0.00	26.95	3	5,531	0.05%
2021/07/29	1	27.10	0	0.00	27.05	1	5,629	0.02%
2021/07/28	11	27.36	2	27.55	27.50	9	5,589	0.16%
2021/07/27	57	28.20	16	28.02	28.30	41	5,543	0.74%
2021/07/26	0	0.00	10	26.87	26.80	-10	5,184	-0.19%
2021/07/23	0	0.00	0.1	26.20	26.30	-0.1	5,234	0.00%
2021/07/21	1	26.35	0	0.00	25.90	1	5,396	0.02%
2021/07/20	0	0.00	10	26.40	26.45	-10	5,393	-0.19%
2021/07/16	1	27.00	2	27.10	26.85	-1	5,517	-0.02%
2021/07/15	1	26.55	0	0.00	26.75	1	5,614	0.02%
2021/07/14	2	27.25	0	0.00	26.50	2	5,657	0.04%
2021/07/12	6	26.99	0	0.00	27.55	6	5,613	0.11%
2021/07/09	1	26.90	1	26.80	26.85	0	5,555	0.00%
2021/07/08	3	27.30	0	0.00	27.25	3	5,633	0.05%
2021/07/07	5	27.56	0	0.00	27.35	5	5,739	0.09%
2021/07/06	7	28.17	12	27.98	27.90	-5	5,753	-0.09%
2021/07/05	4	29.08	30	28.97	28.85	-26	5,841	-0.45%
2021/07/02	32	28.76	8	28.72	28.90	24	5,701	0.42%
2021/07/01	3	27.27	19	27.68	27.50	-16	5,185	-0.31%
2021/06/29	3	25.85	1	25.90	25.85	2	5,802	0.03%
2021/06/28	26	26.24	10	26.20	26.25	16	5,815	0.28%
2021/06/25	31	27.61	5	27.70	27.70	26	5,871	0.44%
2021/06/24	5	27.15	0	0.00	27.15	5	5,800	0.09%
2021/06/22	0	0.00	1	27.05	26.80	-1	5,881	-0.02%
2021/06/21	1	26.45	0	0.00	26.55	1	5,896	0.02%
2021/06/17	0	0.00	1	27.25	27.25	-1	5,971	-0.02%
2021/06/11	0	0.00	1	26.95	26.85	-1	6,058	-0.02%
2021/06/08	2	26.45	2	26.55	26.55	0	6,165	0.00%
2021/06/02	0	0.00	3	26.65	26.80	-3	6,332	-0.05%
2021/06/01	0	0.00	3	26.70	26.65	-3	6,455	-0.05%
2021/05/31	1	26.35	0	0.00	26.40	1	6,475	0.02%
2021/05/27	5	25.51	0	0.00	26.10	5	6,493	0.08%
2021/05/25	6	25.94	0	0.00	25.75	6	6,504	0.09%
2021/05/19	0	0.00	2	25.05	25.05	-2	6,914	-0.03%
2021/05/18	3	23.87	2	24.75	24.80	1	6,952	0.01%
2021/05/17	0	0.00	5	22.70	23.00	-5	6,981	-0.07%
2021/05/12	3	25.80	13	25.20	25.45	-10	6,988	-0.14%
2021/05/11	14	26.56	1	27.80	26.55	13	6,855	0.19%
2021/05/10	18	28.40	0	0.00	28.25	18	6,814	0.26%
2021/05/06	1	29.00	1	28.70	29.05	0	6,726	0.00%
2021/05/04	1	27.20	2	27.85	27.20	-1	6,710	-0.01%
2021/05/03	4	28.58	1	28.70	28.50	3	6,635	0.05%
2021/04/29	15	29.57	0	0.00	29.45	15	6,620	0.23%
2021/04/28	19	29.98	9	29.81	29.90	10	6,596	0.15%
2021/04/27	0	0.00	3	29.10	29.10	-3	6,536	-0.05%
2021/04/22	12	29.21	15	29.15	29.05	-3	6,618	-0.05%
2021/04/21	11	29.99	6	30.08	29.95	5	6,558	0.08%
2021/04/20	4	29.65	6	29.66	29.65	-2	6,499	-0.03%
2021/04/16	1	29.25	0	0.00	29.25	1	6,646	0.02%
2021/04/15	5	29.07	1	28.90	29.05	4	6,984	0.06%
2021/04/14	3	28.80	0	0.00	28.95	3	7,744	0.04%
2021/04/13	6	29.76	6	29.95	29.25	0	7,860	0.00%
2021/04/12	23	30.36	1	30.25	30.15	22	7,837	0.28%
2021/04/09	7	30.12	0	0.00	30.10	7	7,846	0.09%
2021/04/08	1	31.20	23	30.95	30.95	-22	7,669	-0.29%
2021/04/07	19	31.24	32	31.30	31.30	-13	7,565	-0.17%
2021/04/06	29	30.80	11	30.82	31.35	18	7,343	0.25%
2021/04/01	20	29.91	10	29.84	29.90	10	6,835	0.15%
2021/03/30	10	29.25	3	29.10	29.15	7	6,609	0.11%
2021/03/26	1	28.70	0	0.00	28.75	1	6,590	0.02%
2021/03/25	1	28.80	0	0.00	28.70	1	6,643	0.02%
2021/03/24	4	28.60	0	0.00	28.60	4	6,640	0.06%
2021/03/23	2	28.88	0	0.00	28.75	2	6,679	0.03%
2021/03/22	1	29.00	0	0.00	29.20	1	6,663	0.02%
2021/03/19	0	0.00	1	28.90	28.90	-1	6,684	-0.01%
2021/03/18	3	28.80	0	0.00	28.70	3	6,677	0.04%
2021/03/17	2	28.60	0	0.00	28.65	2	6,757	0.03%
2021/03/16	15	28.47	0	28.40	28.40	15	6,885	0.22%
2021/03/15	2	28.40	0	0.00	28.35	2	6,999	0.03%
2021/03/12	2	28.60	0	0.00	28.55	2	7,075	0.03%
2021/03/11	1	28.70	0	0.00	28.70	1	7,383	0.01%
2021/03/10	5	28.60	0	0.00	28.55	5	7,414	0.07%
2021/03/09	1	28.55	0	0.00	28.60	1	7,626	0.01%
2021/03/08	2	29.03	0	0.00	28.95	2	7,746	0.03%
2021/03/05	0	0.00	5	29.25	29.30	-5	7,831	-0.06%
2021/03/03	1	28.55	0	0.00	28.75	1	8,118	0.01%
2021/03/02	9	29.26	0	0.00	28.90	9	8,466	0.11%
2021/02/26	3	29.02	0	0.00	29.30	3	9,090	0.03%
2021/02/25	0	0.00	1	29.35	29.40	-1	9,524	-0.01%
2021/02/24	4	29.38	6	29.58	29.30	-2	9,629	-0.02%
2021/02/23	2	29.83	1	29.65	29.70	1	9,582	0.01%
2021/02/22	7	30.34	15	30.14	30.10	-8	9,545	-0.08%
2021/02/19	0	0.00	2	29.35	29.75	-2	9,340	-0.02%
2021/02/18	0	0.00	1	29.00	29.15	-1	9,323	-0.01%
2021/02/17	2	28.85	0	0.00	28.95	2	9,339	0.02%
2021/02/05	4	28.78	0	0.00	28.85	4	9,308	0.04%
2021/02/04	1	29.30	1	29.00	29.10	0	9,358	0.00%
2021/02/03	0	0.00	2	28.65	28.50	-2	9,326	-0.02%
2021/02/01	2	27.43	0	0.00	27.90	2	9,682	0.02%
2021/01/29	0	0.00	1	28.20	28.20	-1	9,673	-0.01%
2021/01/28	0	0.00	2	28.85	28.80	-2	9,829	-0.02%
2021/01/27	2	28.95	0	0.00	29.15	2	9,855	0.02%
2021/01/26	3	29.08	4	28.98	28.85	-1	9,887	-0.01%
2021/01/22	11	28.25	0	0.00	28.60	11	9,901	0.11%
2021/01/21	0	0.00	5	27.85	27.95	-5	9,941	-0.05%
2021/01/20	2	28.60	0	0.00	28.20	2	10,007	0.02%
2021/01/19	0	0.00	4	29.28	29.20	-4	9,997	-0.04%
2021/01/18	1	29.15	3	29.12	29.15	-2	10,064	-0.02%
2021/01/15	6	28.83	38	29.13	28.80	-32	10,122	-0.32%
2021/01/14	0	0.00	7	29.43	29.55	-7	10,154	-0.07%
2021/01/13	6	29.13	0	0.00	29.05	6	10,198	0.06%
2021/01/12	13	28.96	234	28.87	29.00	-221	10,221	-2.16%	大賣/鉅額交易
2021/01/11	31	29.81	24	29.66	29.65	7	10,156	0.07%
2021/01/08	74	30.11	17	30.15	30.20	57	10,271	0.55%
2021/01/07	205	30.94	26	30.75	31.25	179	10,264	1.74%	大買/鉅額交易
2021/01/06	29	29.43	202	29.08	29.45	-173	10,401	-1.66%	大賣/鉅額交易
2021/01/05	0	0.00	21	29.51	29.50	-21	10,848	-0.19%
2021/01/04	14	29.31	2	29.43	29.30	12	10,806	0.11%
2020/12/31	0	0.00	6	29.08	28.95	-6	10,719	-0.06%
2020/12/30	20	29.10	5	29.20	29.00	15	10,720	0.14%
2020/12/29	41	29.02	0	0.00	28.85	41	10,861	0.38%
2020/12/28	20	28.90	4	28.71	29.05	16	10,807	0.15%
2020/12/25	44	28.83	0	0.00	28.85	44	10,741	0.41%
2020/12/24	90	29.10	14	29.13	29.05	76	10,699	0.71%
2020/12/23	0	0.00	16	28.31	28.45	-16	10,545	-0.15%
2020/12/22	2	28.05	0	0.00	27.80	2	10,587	0.02%
2020/12/21	1	28.05	2	28.15	28.20	-1	10,567	-0.01%
2020/12/18	1	27.80	0	0.00	28.00	1	10,552	0.01%
2020/12/17	2	28.75	0	0.00	28.30	2	10,550	0.02%
2020/12/16	5	28.30	0	0.00	28.50	5	10,647	0.05%
2020/12/14	5	28.85	0	0.00	28.75	5	10,775	0.05%
2020/12/11	1	28.40	0	0.00	28.55	1	10,797	0.01%
2020/12/10	4	28.93	12	28.96	28.95	-8	10,799	-0.07%
2020/12/09	2	29.40	2	29.35	29.45	0	10,678	0.00%
2020/12/08	2	29.65	2	29.65	29.65	0	10,686	0.00%
2020/12/07	0	0.00	15	30.10	30.10	-15	10,646	-0.14%
2020/12/04	0	29.70	17	29.57	29.55	-17	10,389	-0.16%
2020/12/03	8	29.58	16	29.56	29.65	-8	10,475	-0.08%
2020/12/02	0	0.00	3	29.63	29.35	-3	10,456	-0.03%
2020/12/01	1	29.30	6	29.19	29.25	-5	10,437	-0.05%
2020/11/30	0	0.00	3	29.48	29.55	-3	10,438	-0.03%
2020/11/27	16	29.17	7	28.97	28.90	9	10,370	0.09%
2020/11/26	23	28.86	8	28.71	28.60	15	10,410	0.14%
2020/11/25	10	28.87	8	28.98	28.70	2	10,293	0.02%
2020/11/24	2	27.50	15	27.62	28.00	-13	9,916	-0.13%
2020/11/23	1	26.75	3	26.85	27.05	-2	10,531	-0.02%
2020/11/20	1	26.50	0	0.00	26.50	1	10,995	0.01%
2020/11/17	2	26.55	0	0.00	26.30	2	12,330	0.02%
2020/11/16	5	26.55	2	26.55	26.50	3	12,539	0.02%
2020/11/12	6	26.68	1	26.65	26.70	5	12,992	0.04%
2020/11/11	0	0.00	4	27.00	27.00	-4	13,063	-0.03%
2020/11/10	1	26.50	18	26.99	26.60	-17	13,212	-0.13%
2020/11/09	10	27.54	0	0.00	27.25	10	13,237	0.08%
2020/11/06	4	26.95	0	0.00	26.95	4	13,109	0.03%
2020/11/05	10	27.50	0	0.00	27.05	10	13,502	0.07%
2020/11/03	0	0.00	10	26.65	26.65	-10	14,123	-0.07%
2020/11/02	0	0.00	5	26.20	26.25	-5	14,129	-0.04%
2020/10/29	4	26.56	20	26.33	26.60	-16	14,257	-0.11%
2020/10/28	10	27.20	0	0.00	26.80	10	14,356	0.07%
2020/10/27	0	0.00	11	26.70	26.65	-11	14,261	-0.08%
2020/10/26	7	27.24	0	0.00	27.00	7	14,253	0.05%
2020/10/23	2	27.20	0	0.00	26.80	2	14,219	0.01%
2020/10/22	2	26.85	7	26.94	26.65	-5	14,153	-0.04%
2020/10/21	10	27.00	0	0.00	26.60	10	14,090	0.07%
2020/10/20	3	26.58	1	26.70	26.55	2	14,113	0.01%
2020/10/19	1	26.60	0	0.00	26.40	1	14,127	0.01%
2020/10/16	1	26.70	1	26.95	26.30	0	14,211	0.00%
2020/10/15	28	26.89	0	0.00	26.70	28	14,127	0.20%
2020/10/14	25	27.68	9	27.62	27.35	16	13,843	0.12%
2020/10/13	14	27.18	12	26.23	26.85	2	13,162	0.02%
2020/10/12	0	0.00	1	25.45	25.40	-1	12,871	-0.01%
2020/10/08	1	25.20	0	0.00	25.15	1	13,148	0.01%
2020/10/07	2	25.15	0	0.00	25.15	2	13,411	0.01%
2020/10/06	0	0.00	10	24.35	25.20	-10	13,424	-0.07%
2020/10/05	10	23.95	0	0.00	24.00	10	13,370	0.07%
2020/09/30	0	0.00	5	23.95	23.95	-5	13,412	-0.04%
2020/09/29	5	23.85	0	0.00	23.85	5	13,506	0.04%
2020/09/25	0	0.00	21	23.66	23.30	-21	13,669	-0.15%
2020/09/24	0	0.00	2	24.15	24.05	-2	13,606	-0.01%
2020/09/23	3	24.93	0	0.00	24.65	3	13,637	0.02%
2020/09/22	0	0.00	3	25.05	24.90	-3	13,792	-0.02%
2020/09/21	1	25.80	10	25.76	25.55	-9	13,707	-0.07%
2020/09/18	3	25.90	20	25.70	25.85	-17	13,614	-0.12%
2020/09/17	4	25.50	22	25.44	25.40	-18	13,518	-0.13%
2020/09/16	5	25.25	0	0.00	25.15	5	13,427	0.04%
2020/09/15	0	0.00	9	25.15	25.35	-9	13,387	-0.07%
2020/09/14	3	24.50	5	24.69	24.70	-2	13,326	-0.02%
2020/09/11	18	24.63	0	0.00	24.30	18	13,291	0.14%
2020/09/10	1	25.10	9	25.24	25.05	-8	13,146	-0.06%
2020/09/09	2	25.30	2	25.30	25.30	0	13,065	0.00%
2020/09/08	3	25.65	1	26.00	25.65	2	12,970	0.02%
2020/09/07	4	25.75	12	25.71	25.60	-8	12,800	-0.06%
2020/09/04	3	24.86	6	25.40	25.40	-3	12,613	-0.02%
2020/09/03	2	25.45	1	25.30	25.30	1	12,470	0.01%
2020/09/02	0	0.00	9	25.53	25.50	-9	12,328	-0.07%
2020/09/01	11	25.30	5	25.39	25.25	6	12,153	0.05%
2020/08/31	197	26.20	177	25.81	25.85	20	11,924	0.17%	大買/大賣/
2020/08/28	172	26.01	154	26.35	26.20	18	11,663	0.15%	大買/大賣/
2020/08/27	18	26.51	15	26.56	26.30	3	11,390	0.03%
2020/08/26	29	25.89	27	25.79	25.65	2	10,297	0.02%
2020/08/25	201	25.18	156	25.13	26.40	45	9,697	0.46%	大買/大賣/
2020/08/24	2	24.78	1	25.00	24.95	1	8,780	0.01%
2020/08/21	0	0.00	3	23.93	24.00	-3	8,376	-0.04%
2020/08/20	2	23.53	3	24.13	23.40	-1	8,269	-0.01%
2020/08/19	0	0.00	2	25.35	25.45	-2	7,991	-0.03%
2020/08/18	1	24.40	6	24.64	24.80	-5	7,530	-0.07%
2020/08/17	4	24.99	0	0.00	24.70	4	7,421	0.05%
2020/08/14	0	0.00	2	24.78	24.85	-2	7,251	-0.03%
2020/08/13	1	24.25	0	0.00	24.00	1	7,003	0.01%
2020/08/12	153	24.50	150	24.70	24.55	3	6,865	0.04%	大買/大賣/
2020/08/11	32	24.47	2	24.75	24.80	30	6,718	0.45%
2020/08/10	8	23.96	12	24.74	25.30	-4	6,250	-0.06%
2020/08/04	2	23.25	0	0.00	23.30	2	5,214	0.04%
2020/08/03	0	0.00	1	22.95	23.20	-1	5,131	-0.02%
2020/07/29	1	21.55	0	0.00	22.75	1	4,872	0.02%
2020/07/27	2	22.50	1	22.20	21.90	1	4,777	0.02%
2020/07/22	0	0.00	1	23.00	23.25	-1	4,529	-0.02%
2020/07/21	0	0.00	2	22.45	22.40	-2	4,421	-0.05%
2020/07/17	1	22.75	11	22.78	23.15	-10	4,216	-0.24%
2020/07/16	0	0.00	2	23.25	23.60	-2	3,989	-0.05%
2020/07/15	3	22.50	4	22.61	22.70	-1	3,602	-0.03%
2020/07/14	12	21.80	0	0.00	22.30	12	3,287	0.37%
2020/07/13	0	0.00	1	21.10	21.10	-1	3,001	-0.03%
2020/07/10	0	0.00	1	21.15	21.10	-1	2,971	-0.03%
2020/07/09	7	20.69	0	0.00	20.70	7	2,861	0.24%
2020/07/08	0	0.00	2	20.85	20.70	-2	2,907	-0.07%
2020/07/03	2	20.53	1	20.40	20.50	1	2,673	0.04%
2020/07/01	1	19.85	6	20.63	21.00	-5	2,564	-0.19%
2020/06/29	0	0.00	1	19.60	19.55	-1	2,360	-0.04%
2020/06/24	3	20.97	0	0.00	20.95	3	2,304	0.13%
2020/06/18	0	0.00	1	20.60	20.65	-1	2,366	-0.04%
2020/06/17	1	20.60	0	0.00	20.65	1	2,377	0.04%
2020/06/09	0	0.00	1	20.90	20.90	-1	2,625	-0.04%
2020/05/28	0	0.00	5	20.60	20.40	-5	2,816	-0.18%
2020/05/22	3	20.35	0	0.00	20.25	3	2,932	0.10%
2020/05/19	0	0.00	5	20.10	20.55	-5	3,059	-0.16%
2020/05/14	5	20.35	11	20.35	20.00	-6	3,180	-0.19%
2020/05/08	13	20.78	0	0.00	20.40	13	3,271	0.40%
2020/05/06	0	0.00	5	20.50	20.50	-5	3,212	-0.16%
2020/05/05	0	0.00	2	20.60	20.50	-2	3,310	-0.06%
2020/04/30	1	20.80	0	0.00	20.90	1	3,364	0.03%
2020/04/29	0	0.00	4	20.53	20.50	-4	3,390	-0.12%
2020/04/28	5	20.35	0	0.00	20.30	5	3,444	0.15%
2020/04/27	3	20.20	1	20.10	20.20	2	3,585	0.06%
2020/04/24	6	20.12	0	0.00	20.10	6	3,622	0.17%
2020/04/16	1	20.10	0	0.00	20.00	1	3,918	0.03%
2020/04/15	5	20.05	1	20.05	20.10	4	3,922	0.10%
2020/04/14	1	20.00	0	0.00	20.00	1	3,916	0.03%
2020/04/13	1	19.55	0	0.00	19.80	1	3,913	0.03%
2020/03/31	2	18.15	0	0.00	17.95	2	3,977	0.05%
2020/03/30	0	0.00	1	18.00	18.05	-1	4,001	-0.02%
2020/03/27	2	18.53	0	0.00	18.20	2	4,021	0.05%
2020/03/20	2	16.68	0	0.00	16.85	2	3,879	0.05%
2020/03/19	0	0.00	1	16.20	15.35	-1	3,869	-0.03%
2020/03/13	0	0.00	2	18.25	18.80	-2	3,864	-0.05%
2020/03/12	1	20.00	0	0.00	19.90	1	3,867	0.03%
2020/03/11	2	21.65	0	0.00	21.30	2	3,829	0.05%
2020/03/09	1	22.20	0	0.00	22.05	1	3,775	0.03%
2020/03/04	0	0.00	1	23.10	23.10	-1	3,770	-0.03%
2020/03/02	0	0.00	3	23.10	23.10	-3	3,978	-0.08%
2020/02/21	1	24.55	0	0.00	24.35	1	4,146	0.02%
2020/02/20	0	0.00	2	24.55	24.50	-2	4,153	-0.05%
2020/02/19	0	0.00	4	24.30	24.35	-4	4,138	-0.10%
2020/02/17	4	24.05	0	0.00	24.05	4	4,607	0.09%
2020/02/13	1	23.50	0	0.00	23.35	1	4,508	0.02%
2020/02/11	0	0.00	1	23.10	23.10	-1	4,486	-0.02%
2020/02/06	3	23.20	2	23.30	23.35	1	4,491	0.02%
2020/01/31	1	23.20	0	0.00	23.30	1	4,319	0.02%
2020/01/30	2	23.00	2	23.35	22.85	0	4,275	0.00%
2020/01/16	5	25.55	5	25.60	25.25	0	4,164	0.00%
2020/01/15	0	0.00	1	24.95	25.15	-1	4,079	-0.02%
2020/01/14	5	25.25	0	0.00	25.00	5	4,057	0.12%
2020/01/08	0	0.00	20	23.80	23.60	-20	3,819	-0.52%
2019/12/23	0	0.00	1	23.85	23.85	-1	3,627	-0.03%
2019/12/20	1	23.95	0	0.00	23.80	1	3,629	0.03%
2019/12/19	3	23.75	0	0.00	23.85	3	3,637	0.08%
2019/12/18	0	0.00	5	23.80	23.75	-5	3,654	-0.14%
2019/12/13	0	0.00	1	23.65	23.60	-1	3,609	-0.03%
2019/12/12	0	0.00	1	24.10	23.95	-1	3,564	-0.03%
2019/12/09	0	0.00	20	23.90	23.90	-20	3,438	-0.58%
2019/12/05	20	23.78	4	23.78	23.60	16	3,373	0.47%
2019/12/02	1	23.60	5	23.60	23.50	-4	3,554	-0.11%
2019/11/29	0	0.00	5	23.60	23.60	-5	3,547	-0.14%
2019/11/28	0	0.00	1	23.95	23.90	-1	3,500	-0.03%
2019/11/27	10	24.63	5	24.45	24.35	5	3,552	0.14%
2019/11/26	3	23.82	8	23.85	24.00	-5	3,402	-0.15%
2019/11/25	1	23.65	3	23.70	23.70	-2	3,296	-0.06%
2019/11/22	0	0.00	1	23.45	23.40	-1	3,240	-0.03%
2019/11/21	0	0.00	2	23.25	23.25	-2	3,227	-0.06%
2019/11/20	0	0.00	11	23.27	23.15	-11	3,311	-0.33%
2019/11/19	0	0.00	10	23.30	23.35	-10	3,395	-0.29%
2019/11/18	6	23.44	1	23.25	23.15	5	3,401	0.15%
2019/11/15	0	0.00	2	23.45	23.25	-2	3,352	-0.06%
2019/11/14	55	22.70	50	22.95	22.95	5	3,139	0.16%
2019/11/11	0	0.00	12	21.68	21.60	-12	2,949	-0.41%
2019/11/08	10	22.55	0	0.00	22.60	10	2,965	0.34%
2019/10/30	0	0.00	2	22.35	22.40	-2	3,290	-0.06%
2019/10/29	2	22.30	20	22.20	22.25	-18	3,367	-0.53%
2019/10/25	1	22.45	0	0.00	22.50	1	3,564	0.03%
2019/10/22	1	22.35	0	0.00	22.30	1	3,512	0.03%
2019/10/21	5	22.20	10	22.20	22.30	-5	3,481	-0.14%
2019/10/16	1	21.75	0	0.00	21.75	1	3,478	0.03%
2019/10/15	0	0.00	20	21.90	21.95	-20	3,474	-0.58%
2019/10/08	0	0.00	1	22.30	22.00	-1	3,443	-0.03%
2019/10/07	1	22.00	0	0.00	22.30	1	3,385	0.03%
2019/10/04	0	0.00	4	21.60	21.45	-4	3,337	-0.12%
2019/10/03	4	21.43	0	0.00	21.50	4	3,442	0.12%
2019/10/02	0	0.00	10	21.45	21.50	-10	3,470	-0.29%
2019/10/01	5	21.60	0	0.00	21.50	5	3,465	0.14%
2019/09/24	7	22.24	0	0.00	22.20	7	3,441	0.20%
2019/09/23	17	22.54	0	0.00	22.50	17	3,460	0.49%
2019/09/19	0	0.00	2	22.25	22.30	-2	3,406	-0.06%
2019/09/18	5	22.05	0	0.00	22.00	5	3,392	0.15%
2019/09/12	5	22.20	0	0.00	22.25	5	3,604	0.14%
2019/09/10	6	22.18	0	0.00	22.10	6	3,584	0.17%
2019/09/09	3	22.48	0	0.00	22.35	3	3,556	0.08%
2019/09/05	12	23.05	1	23.00	22.95	11	3,455	0.32%
2019/09/03	1	22.30	0	0.00	22.35	1	3,285	0.03%
2019/09/02	0	0.00	4	22.25	22.45	-4	3,267	-0.12%
2019/08/30	3	22.30	6	22.40	22.15	-3	3,245	-0.09%
2019/08/29	1	21.70	4	21.83	21.85	-3	3,124	-0.10%
2019/08/23	8	21.94	0	0.00	22.05	8	3,080	0.26%
2019/08/22	0	0.00	38	23.34	23.40	-38	2,951	-1.29%
2019/08/21	1	23.05	0	0.00	23.10	1	2,853	0.04%
2019/08/20	10	23.10	6	23.36	23.05	4	2,801	0.14%
2019/08/19	5	23.05	0	0.00	23.10	5	2,763	0.18%
2019/08/16	5	22.85	0	0.00	22.85	5	2,745	0.18%
2019/08/15	1	22.85	15	22.57	22.80	-14	2,707	-0.52%
2019/08/14	15	23.32	2	23.73	23.10	13	2,666	0.49%
2019/08/13	15	23.33	21	23.37	23.30	-6	2,616	-0.23%
2019/08/12	6	23.29	20	23.28	23.55	-14	2,551	-0.55%
2019/08/08	4	22.70	10	22.90	22.75	-6	2,376	-0.25%
2019/08/07	12	22.28	1	22.25	22.25	11	2,279	0.48%
2019/08/01	0	0.00	32	22.69	22.50	-32	2,292	-1.40%
2019/07/31	0	0.00	10	22.65	22.70	-10	2,251	-0.44%
2019/07/30	20	22.58	0	0.00	22.50	20	2,184	0.92%
2019/07/29	0	0.00	1	21.65	21.75	-1	2,002	-0.05%
2019/07/26	0	0.00	2	21.70	21.75	-2	2,077	-0.10%
2019/07/19	0	0.00	3	21.13	21.20	-3	2,235	-0.13%
2019/07/18	0	0.00	2	21.28	21.05	-2	2,247	-0.09%
2019/07/16	0	0.00	2	21.40	21.35	-2	2,440	-0.08%
2019/07/12	8	21.31	0	0.00	21.45	8	2,581	0.31%
2019/07/09	2	21.25	1	21.20	21.15	1	2,893	0.03%
2019/07/04	1	20.75	0	0.00	20.70	1	3,155	0.03%
2019/06/28	10	20.35	10	20.40	20.40	0	3,382	0.00%
2019/06/24	1	20.25	0	0.00	20.25	1	3,491	0.03%
2019/06/21	1	20.65	1	20.45	20.45	0	3,496	0.00%
2019/06/20	3	21.48	6	21.13	21.10	-3	3,487	-0.09%
2019/06/18	2	19.55	0	0.00	19.50	2	3,596	0.06%
2019/06/14	1	19.60	0	0.00	19.60	1	3,730	0.03%
2019/06/05	1	19.40	2	19.50	19.40	-1	4,262	-0.02%
2019/06/04	0	0.00	2	19.40	19.30	-2	4,378	-0.05%
2019/06/03	20	19.25	0	0.00	19.40	20	4,471	0.45%
2019/05/31	4	19.80	0	0.00	19.70	4	4,548	0.09%
2019/05/28	10	19.00	0	0.00	18.55	10	5,140	0.19%
2019/05/27	2	18.95	0	0.00	18.95	2	5,147	0.04%
2019/05/24	1	19.15	0	0.00	19.05	1	5,169	0.02%
2019/05/23	10	18.95	0	0.00	18.95	10	5,190	0.19%
2019/05/22	1	19.45	0	0.00	19.50	1	5,232	0.02%
2019/05/20	4	19.25	0	0.00	19.40	4	5,301	0.08%
2019/05/17	5	19.90	0	0.00	19.30	5	5,307	0.09%
2019/05/15	20	20.10	5	20.20	20.05	15	5,351	0.28%
2019/05/13	7	20.55	0	0.00	20.75	7	5,468	0.13%
2019/05/09	20	21.20	5	21.00	20.85	15	5,609	0.27%
2019/05/08	0	0.00	10	21.60	21.85	-10	5,716	-0.17%
2019/05/07	0	0.00	1	22.10	22.05	-1	5,742	-0.02%
2019/05/06	3	22.10	0	0.00	22.00	3	5,720	0.05%
2019/05/03	2	22.75	12	22.93	22.80	-10	5,639	-0.18%
2019/05/02	4	22.90	5	22.80	22.90	-1	5,555	-0.02%
2019/04/30	0	0.00	37	22.34	22.50	-37	5,507	-0.67%
2019/04/29	6	22.20	6	22.45	22.20	0	5,488	0.00%
2019/04/26	0	0.00	5	22.81	22.25	-5	5,475	-0.09%
2019/04/25	17	23.10	5	22.70	22.75	12	5,471	0.22%
2019/04/24	0	22.50	7	22.79	22.60	-7	5,519	-0.13%
2019/04/23	1	22.70	7	22.95	22.60	-6	5,495	-0.11%
2019/04/22	1	22.90	12	22.88	22.90	-11	5,439	-0.20%
2019/04/19	0	0.00	105	22.50	22.45	-105	5,308	-1.98%	大賣/鉅額交易
2019/04/18	0	0.00	7	22.34	22.00	-7	5,233	-0.13%
2019/04/17	2	22.60	20	22.50	22.60	-18	5,158	-0.35%
2019/04/16	12	22.51	0	0.00	22.45	12	5,118	0.23%
2019/04/15	0	0.00	2	22.40	22.50	-2	4,977	-0.04%
2019/04/12	0	0.00	1	21.80	21.80	-1	4,825	-0.02%
2019/04/11	7	21.86	0	0.00	21.65	7	4,799	0.15%
2019/04/10	2	22.20	4	22.20	22.10	-2	4,723	-0.04%
2019/04/09	5	21.70	3	21.75	21.80	2	4,415	0.05%
2019/04/01	5	21.05	0	0.00	20.55	5	4,156	0.12%
2019/03/29	9	20.92	0	0.00	20.85	9	4,083	0.22%
2019/03/26	0	0.00	5	20.90	20.80	-5	4,012	-0.12%
2019/03/25	5	20.80	5	20.77	20.85	0	4,020	0.00%
2019/03/21	18	21.81	3	21.93	21.70	15	3,969	0.38%
2019/03/20	12	21.10	1	20.85	21.50	11	4,124	0.27%
2019/03/19	10	21.30	1	21.35	21.20	9	4,092	0.22%
2019/03/13	0	0.00	1	21.50	21.15	-1	4,052	-0.02%
2019/03/12	18	21.46	3	21.40	21.30	15	4,033	0.37%
2019/03/11	11	21.43	0	0.00	21.15	11	4,010	0.27%
2019/03/07	0	0.00	4	22.40	22.05	-4	3,709	-0.11%
2019/03/06	1	22.05	0	0.00	22.30	1	3,621	0.03%
2019/03/05	0	0.00	10	22.25	22.10	-10	3,530	-0.28%
2019/03/04	0	0.00	8	22.34	23.00	-8	3,385	-0.24%
2019/02/27	1	21.60	2	21.58	21.50	-1	2,983	-0.03%
2019/02/21	10	21.05	0	0.00	21.10	10	2,876	0.35%
2019/02/20	11	20.91	0	0.00	20.90	11	2,815	0.39%
2019/02/19	0	0.00	5	20.90	20.95	-5	2,785	-0.18%
2019/02/18	0	0.00	1	21.00	20.75	-1	2,743	-0.04%
2019/02/15	0	0.00	3	20.95	20.90	-3	2,723	-0.11%
2019/02/14	0	0.00	3	20.83	20.80	-3	2,685	-0.11%
2019/02/13	0	0.00	1	20.95	20.75	-1	2,648	-0.04%
2019/02/12	0	0.00	44	20.65	20.65	-44	2,545	-1.73%
2019/02/11	0	0.00	1	20.20	20.25	-1	2,463	-0.04%
2019/01/30	75	20.32	27	20.13	20.10	48	2,412	1.99%
2019/01/29	10	19.89	11	19.91	20.00	-1	2,272	-0.04%
2019/01/25	0	0.00	3	19.05	19.05	-3	2,163	-0.14%
2019/01/21	6	19.42	0	0.00	19.25	6	2,152	0.28%
2019/01/17	0	0.00	1	19.75	19.40	-1	2,157	-0.05%
2019/01/16	11	20.05	5	20.00	19.95	6	2,122	0.28%
2019/01/11	0	0.00	2	19.40	19.45	-2	1,970	-0.10%
2019/01/04	5	18.60	22	18.52	18.60	-17	1,924	-0.88%
2019/01/02	5	19.00	0	0.00	18.90	5	1,971	0.25%
2018/12/28	0	0.00	3	18.95	18.90	-3	1,978	-0.15%
2018/12/27	5	18.95	2	19.05	18.85	3	2,008	0.15%
2018/12/25	3	19.00	3	18.95	18.95	0	2,007	0.00%
2018/12/24	2	19.10	2	19.30	19.30	0	2,010	0.00%
2018/12/22	4	19.18	0	0.00	19.15	4	2,015	0.20%
2018/12/20	3	19.13	0	0.00	19.00	3	2,036	0.15%
2018/12/19	5	19.60	5	19.40	19.30	0	2,027	0.00%
2018/12/18	3	19.65	20	19.75	19.50	-17	2,063	-0.82%
2018/12/17	6	20.32	0	0.00	20.10	6	2,122	0.28%
2018/12/14	1	20.40	3	20.45	20.40	-2	2,118	-0.09%
2018/12/13	27	20.78	32	21.01	20.70	-5	2,079	-0.24%
2018/12/12	0	0.00	1	19.85	20.15	-1	1,712	-0.06%
2018/12/10	2	19.10	0	0.00	19.05	2	1,762	0.11%
2018/12/07	0	0.00	24	19.15	19.45	-24	1,750	-1.37%
2018/12/06	2	19.35	0	0.00	18.80	2	1,718	0.12%
2018/12/05	1	19.25	2	19.15	19.40	-1	1,700	-0.06%
2018/12/04	32	19.70	6	19.73	19.60	26	1,677	1.55%
2018/12/03	3	19.10	0	0.00	19.50	3	1,569	0.19%
2018/11/30	0	0.00	1	18.70	18.80	-1	1,511	-0.07%
2018/11/29	6	18.59	0	0.00	18.40	6	1,507	0.40%
2018/11/27	2	18.43	0	0.00	18.35	2	1,513	0.13%
2018/11/21	1	18.75	0	0.00	18.65	1	1,603	0.06%
2018/11/20	0	0.00	3	18.20	18.25	-3	1,547	-0.19%
2018/11/19	0	0.00	1	18.20	18.25	-1	1,559	-0.06%
2018/11/15	1	17.95	0	0.00	17.95	1	1,564	0.06%
2018/11/12	3	18.25	0	0.00	18.25	3	1,598	0.19%
2018/11/02	1	19.00	0	0.00	18.70	1	1,744	0.06%
2018/10/17	5	18.60	0	0.00	18.35	5	1,690	0.30%
2018/10/11	0	0.00	5	18.05	17.95	-5	1,648	-0.30%
2018/10/08	7	19.90	12	19.78	19.70	-5	1,580	-0.32%
2018/10/04	2	20.20	1	20.35	20.20	1	1,542	0.06%
2018/10/03	11	20.50	0	0.00	20.40	11	1,531	0.72%
2018/10/02	3	20.47	0	0.00	20.45	3	1,520	0.20%
2018/10/01	1	20.60	0	0.00	20.65	1	1,525	0.07%
2018/09/28	3	20.43	0	0.00	20.40	3	1,531	0.20%
2018/09/27	3	20.50	0	0.00	20.50	3	1,522	0.20%
2018/09/26	1	20.65	0	0.00	20.65	1	1,506	0.07%
2018/09/25	2	20.80	0	0.00	20.80	2	1,503	0.13%
2018/09/17	0	0.00	1	20.50	20.55	-1	1,352	-0.07%
2018/09/07	0	0.00	1	20.30	19.90	-1	1,250	-0.08%
2018/08/29	0	0.00	1	20.60	20.60	-1	1,336	-0.07%
2018/08/28	0	0.00	2	20.55	20.60	-2	1,299	-0.15%
2018/08/21	0	0.00	1	20.20	20.30	-1	1,236	-0.08%
2018/08/20	1	20.00	0	0.00	20.05	1	1,226	0.08%
2018/08/13	0	0.00	4	19.15	19.30	-4	1,213	-0.33%
2018/08/10	0	0.00	1	19.75	19.80	-1	1,184	-0.08%
2018/08/09	8	20.13	0	0.00	19.80	8	1,169	0.68%
2018/08/08	0	0.00	1	20.10	20.20	-1	1,060	-0.09%
2018/08/07	1	19.90	1	20.10	20.00	0	1,049	0.00%
2018/08/02	0	0.00	1	19.45	19.35	-1	1,047	-0.10%
2018/07/26	0	0.00	1	19.40	19.55	-1	1,079	-0.09%
2018/07/17	1	18.45	0	0.00	18.40	1	1,100	0.09%
2018/07/11	0	0.00	1	18.10	18.10	-1	1,208	-0.08%
2018/07/06	0	0.00	1	18.10	18.15	-1	1,211	-0.08%
2018/06/25	2	19.15	0	0.00	19.00	2	1,155	0.17%
2018/06/20	2	19.18	0	0.00	19.05	2	1,173	0.17%
2018/06/12	1	19.70	0	0.00	19.80	1	1,141	0.09%
2018/06/07	3	19.65	0	0.00	19.40	3	1,126	0.27%
2018/05/28	1	19.20	0	0.00	19.10	1	1,109	0.09%
2018/05/25	9	18.81	1	19.25	19.25	8	1,114	0.72%
2018/05/24	2	18.80	2	18.70	18.80	0	1,065	0.00%
2018/05/22	0	0.00	4	18.80	18.75	-4	1,093	-0.37%
2018/05/21	1	18.75	0	0.00	18.85	1	1,103	0.09%
2018/05/17	0	0.00	1	18.50	18.50	-1	1,137	-0.09%
2018/05/14	0	0.00	5	18.70	18.60	-5	1,234	-0.41%
2018/04/27	0	0.00	5	19.05	19.00	-5	1,643	-0.30%
2018/04/24	1	19.35	1	19.50	19.25	0	1,738	0.00%
2018/04/19	1	20.30	1	20.40	20.35	0	2,097	0.00%
2018/04/18	5	19.95	0	0.00	19.95	5	2,043	0.24%
2018/04/16	0	0.00	2	20.55	20.55	-2	2,022	-0.10%
2018/04/09	1	20.80	0	0.00	20.65	1	2,039	0.05%
2018/03/30	0	0.00	2	20.65	20.60	-2	2,039	-0.10%
2018/03/29	0	20.60	0	0.00	20.55	0	2,042	0.00%
2018/03/26	2	20.60	0	0.00	20.65	2	2,041	0.10%
2018/03/16	1	21.65	0	0.00	21.55	1	2,017	0.05%
2018/03/14	0	0.00	1	21.55	21.60	-1	2,014	-0.05%
2018/03/13	2	21.50	1	21.60	21.50	1	2,030	0.05%
2018/03/06	0	0.00	1	21.60	21.60	-1	1,993	-0.05%
2018/03/05	0	0.00	1	21.40	21.55	-1	1,980	-0.05%
2018/03/02	1	21.60	0	0.00	21.55	1	1,974	0.05%
2018/03/01	2	21.73	5	21.43	21.70	-3	1,996	-0.15%
2018/02/27	0	0.00	2	21.50	21.45	-2	1,977	-0.10%
2018/02/08	1	21.05	1	21.15	21.15	0	1,977	0.00%
2018/02/07	1	21.55	0	0.00	21.15	1	1,990	0.05%
2018/02/06	2	21.85	0	0.00	21.10	2	1,976	0.10%
2018/02/02	1	22.70	10	22.78	22.70	-9	1,928	-0.47%
2018/02/01	11	22.90	5	22.82	22.70	6	1,937	0.31%
2018/01/31	5	22.74	3	22.80	22.75	2	1,916	0.10%
2018/01/30	3	23.40	5	23.07	22.95	-2	1,904	-0.11%
2018/01/29	1	23.15	2	23.35	23.25	-1	1,906	-0.05%
2018/01/26	34	23.75	3	23.90	23.45	31	1,867	1.66%
2018/01/25	0	0.00	1	23.15	23.00	-1	1,626	-0.06%
2018/01/24	1	22.55	0	0.00	22.50	1	1,515	0.07%
2018/01/22	0	0.00	1	22.60	22.55	-1	1,510	-0.07%
2018/01/18	1	23.00	1.2	23.04	22.90	-0.2	1,485	-0.01%
2018/01/17	10	23.42	15	23.43	23.40	-5	1,425	-0.35%
2018/01/16	0	0.00	6	22.32	22.75	-6	1,154	-0.52%
2018/01/11	11	21.27	0	0.00	21.25	11	1,125	0.98%
2018/01/10	1	21.55	0	0.00	21.55	1	1,133	0.09%
2018/01/09	1	21.65	0	0.00	21.65	1	1,141	0.09%
2018/01/08	3	21.97	0	0.00	21.80	3	1,148	0.26%
2018/01/02	0	0.00	1	22.15	22.20	-1	1,230	-0.08%