康舒 (6282)-元大-大里德芳券商分點個股進出

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
34.55
漲跌
▲0.15
漲幅
+0.44%
成交量
15,230張
產業
上市電子零組件類股▲1.88%
917人加入追蹤

立即追蹤
本地時間:14:30(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－元大-大里德芳券商分點個股進出

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

元大-大里德芳券商分點個股進出
元大-大里德芳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
2024/11/22	3	34.65	1	33.98	34.55	2	3,434	0.06%
2024/11/21	8	34.01	11	34.08	34.40	-3	3,237	-0.09%
2024/11/20	10	33.62	7	33.51	33.50	3	2,985	0.10%
2024/11/19	2	32.30	0	0.00	32.00	2	2,749	0.07%
2024/11/18	0	0.00	5	31.19	30.95	-5	2,692	-0.19%
2024/11/15	6	32.52	1.7	31.91	31.85	4.3	2,667	0.16%
2024/11/14	16.2	33.05	2	32.63	32.05	14.2	2,646	0.54%
2024/11/13	2	33.13	1	33.70	33.70	1	2,450	0.04%
2024/11/12	1	30.90	0	0.00	30.65	1	2,218	0.05%
2024/11/11	0	0.00	0.4	31.25	31.40	-0.4	2,191	-0.02%
2024/11/08	5.2	31.78	0.2	32.08	31.70	5.1	2,217	0.23%
2024/11/07	5	33.19	1	32.95	32.90	4	2,183	0.18%
2024/11/04	10	32.55	0	0.00	32.70	10	2,487	0.40%
2024/11/01	0	0.00	1	33.20	33.20	-1	2,618	-0.04%
2024/10/30	4	32.56	0	0.00	32.05	4	2,657	0.15%
2024/10/29	5	32.98	3	32.75	32.80	2	2,686	0.07%
2024/10/28	1	33.30	0	0.00	33.65	1	2,684	0.04%
2024/10/25	2	34.68	2	33.90	33.80	0	2,724	0.00%
2024/10/24	11	33.35	2	33.60	33.40	9	2,726	0.33%
2024/10/23	3.1	34.01	0	0.00	33.80	3.1	2,758	0.11%
2024/10/22	0.1	33.99	1	34.00	34.10	-0.9	2,786	-0.03%
2024/10/17	2	34.35	1	34.35	34.30	1	3,014	0.03%
2024/10/15	1	34.00	0.3	34.45	33.80	0.7	3,070	0.02%
2024/10/14	0	0.00	0.4	33.70	33.75	-0.4	3,121	-0.01%
2024/10/11	1	33.80	1	33.40	33.20	0	3,199	0.00%
2024/10/08	1.1	33.28	0	0.00	33.35	1.1	3,577	0.03%
2024/10/07	0	0.00	0.1	34.30	34.00	-0.1	3,687	0.00%
2024/10/04	3	33.98	1	34.05	33.90	2	3,831	0.05%
2024/09/30	1	34.10	0.1	34.05	34.00	0.9	4,324	0.02%
2024/09/27	0	0.00	1	34.25	34.25	-1	4,847	-0.02%
2024/09/25	1.1	33.30	1	33.35	33.25	0.1	4,917	0.00%
2024/09/24	1	33.15	0.3	33.00	32.95	0.7	4,956	0.01%
2024/09/23	0	0.00	0	33.35	33.20	0	5,051	0.00%
2024/09/20	0	0.00	3.3	32.93	33.00	-3.3	5,101	-0.06%
2024/09/19	0	0.00	0	32.85	32.85	0	5,222	0.00%
2024/09/18	1	32.60	4	32.70	32.25	-3	5,267	-0.06%
2024/09/16	0	0.00	1.4	32.56	32.80	-1.4	5,336	-0.03%
2024/09/13	0	0.00	1	32.10	32.30	-1	5,440	-0.02%
2024/09/12	0	31.85	0.1	32.00	32.00	-0.1	5,720	0.00%
2024/09/10	0	0.00	2	31.85	31.55	-2	6,379	-0.03%
2024/09/09	2	31.20	0	0.00	32.20	2	6,449	0.03%
2024/09/06	1	31.90	2	32.00	31.85	-1	6,481	-0.02%
2024/09/05	0	32.20	5	31.96	31.90	-5	6,558	-0.08%
2024/09/04	3	32.13	2	32.40	32.05	1	6,656	0.02%
2024/09/03	0	0.00	2.6	34.77	34.10	-2.6	6,649	-0.04%
2024/08/30	1	34.75	0	0.00	35.00	1	6,748	0.01%
2024/08/29	0	0.00	0.2	34.80	34.95	-0.2	6,756	0.00%
2024/08/28	0	0.00	1	35.05	34.80	-1	6,771	-0.01%
2024/08/26	1	35.40	1	35.40	35.30	0	6,855	0.00%
2024/08/23	0	0.00	1.1	34.41	35.00	-1.1	6,876	-0.02%
2024/08/22	1.2	35.40	7	35.49	35.35	-5.8	6,917	-0.08%
2024/08/21	4	35.21	0	0.00	34.90	4	6,987	0.06%
2024/08/20	5	35.10	5	35.50	35.10	0	7,102	0.00%
2024/08/19	0	0.00	4	35.15	35.15	-4	7,173	-0.06%
2024/08/16	0	0.00	1	34.70	34.75	-1	7,193	-0.01%
2024/08/15	1	35.05	0	0.00	34.80	1	7,255	0.01%
2024/08/14	1	34.90	2	35.38	35.45	-1	7,300	-0.01%
2024/08/13	2	34.95	0	0.00	34.85	2	7,303	0.03%
2024/08/12	0	0.00	0.7	35.20	35.30	-0.7	7,322	-0.01%
2024/08/08	1	33.60	0	0.00	33.75	1	7,359	0.01%
2024/08/07	0	0.00	4	33.46	33.95	-4	7,359	-0.05%
2024/08/06	21.2	31.04	25.1	30.51	30.90	-3.9	7,294	-0.05%
2024/08/05	9.1	31.96	0	0.00	31.95	9.1	7,185	0.13%
2024/08/02	8	35.62	0	0.00	35.50	8	7,241	0.11%
2024/08/01	0	0.00	3	36.77	36.85	-3	7,329	-0.04%
2024/07/31	2	35.90	0	0.00	35.90	2	7,442	0.03%
2024/07/30	1.2	35.29	0	0.00	35.90	1.2	7,488	0.02%
2024/07/29	6	36.17	0	0.00	35.80	6	7,480	0.08%
2024/07/26	4	36.36	3.3	36.45	36.75	0.7	7,445	0.01%
2024/07/23	1	37.20	0	0.00	37.15	1	7,451	0.01%
2024/07/22	3.5	36.91	0	0.00	36.70	3.5	7,475	0.05%
2024/07/19	5	38.11	3	38.00	37.95	2	7,432	0.03%
2024/07/18	4.2	38.98	1	38.90	38.95	3.2	7,447	0.04%
2024/07/17	3	39.50	0	0.00	39.30	3	7,490	0.04%
2024/07/15	1.2	39.15	0	0.00	39.10	1.2	7,746	0.02%
2024/07/12	3	39.53	0	0.00	39.60	3	7,937	0.04%
2024/07/11	5.2	40.70	14	39.83	39.45	-8.8	8,073	-0.11%
2024/07/10	4.5	39.41	11	39.10	39.20	-6.5	7,837	-0.08%
2024/07/09	4	39.04	6	39.38	39.15	-2	7,863	-0.03%
2024/07/08	21	40.21	4	40.10	40.10	17	7,902	0.22%
2024/07/05	9	40.72	8.3	40.77	40.25	0.7	7,992	0.01%
2024/07/04	1	39.89	2	39.93	39.90	-1	7,711	-0.01%
2024/07/03	26	40.12	18	39.86	39.55	8	7,584	0.10%
2024/07/02	2	38.13	0	0.00	38.25	2	7,110	0.03%
2024/07/01	1	38.40	3.1	38.50	38.30	-2.1	7,099	-0.03%
2024/06/28	0	0.00	2	39.05	38.85	-2	7,080	-0.03%
2024/06/27	1.1	39.05	33	39.10	38.70	-32	7,090	-0.45%
2024/06/26	1.1	38.87	2	39.18	38.90	-1	7,058	-0.01%
2024/06/25	6.1	38.51	18	38.64	39.40	-11.9	7,074	-0.17%
2024/06/24	0	0.00	2	38.58	38.50	-2	7,019	-0.03%
2024/06/21	2	38.95	1	39.05	39.05	1	7,039	0.01%
2024/06/20	0	0.00	2	39.15	39.00	-2	7,025	-0.03%
2024/06/19	35.2	39.24	44	39.07	39.10	-8.8	7,010	-0.13%
2024/06/18	67.7	39.44	50.1	39.47	39.70	17.6	6,807	0.26%
2024/06/17	0	0.00	15	38.24	37.90	-15	6,284	-0.24%
2024/06/14	5.1	37.80	2.5	37.73	37.75	2.6	6,288	0.04%
2024/06/13	1	37.30	0	37.15	37.20	1	6,241	0.02%
2024/06/12	1	37.00	0	0.00	37.05	1	6,263	0.02%
2024/06/07	0	37.65	3	37.52	37.60	-3	6,280	-0.05%
2024/06/06	9	36.82	1	36.90	36.90	8	6,282	0.13%
2024/06/05	6	37.18	3	37.20	36.90	3	6,255	0.05%
2024/06/04	0	0.00	0.1	37.40	37.25	-0.1	6,320	0.00%
2024/06/03	7	37.30	2	37.75	37.40	5	6,447	0.08%
2024/05/30	1	37.71	3	38.10	37.40	-2	6,558	-0.03%
2024/05/29	10	37.90	7	37.94	37.70	3	6,636	0.05%
2024/05/28	2	37.60	1	37.86	38.10	1	6,861	0.01%
2024/05/27	0.1	37.70	3	37.43	37.65	-2.9	7,290	-0.04%
2024/05/24	18.1	36.53	5	36.45	36.40	13.1	7,376	0.18%
2024/05/23	14	37.21	0	0.00	37.15	14	7,327	0.19%
2024/05/22	3	37.80	2	38.00	37.75	1	7,490	0.01%
2024/05/21	10	37.56	8	37.97	38.00	2	7,636	0.03%
2024/05/20	2	37.55	1	37.90	37.60	1	8,194	0.01%
2024/05/17	6	37.36	1	37.50	37.45	5	8,902	0.06%
2024/05/16	7	37.29	6	37.39	37.35	1	9,344	0.01%
2024/05/15	3	37.33	0	0.00	37.10	3	9,841	0.03%
2024/05/14	6	37.24	0	0.00	37.35	6	10,085	0.06%
2024/05/13	2	37.30	0	0.00	37.20	2	10,200	0.02%
2024/05/09	9.1	37.44	1	37.30	37.30	8.1	10,844	0.07%
2024/05/08	6	37.17	19	37.17	37.95	-13	10,925	-0.12%
2024/05/07	18.1	38.27	0	0.00	38.30	18.1	11,028	0.16%
2024/05/06	2	38.98	0	0.00	38.90	2	11,092	0.02%
2024/05/03	4	39.80	0.1	39.90	39.35	3.9	10,976	0.04%
2024/05/02	1.3	39.91	7	39.75	40.00	-5.8	10,957	-0.05%
2024/04/29	4	39.56	2	39.83	39.90	2	10,992	0.02%
2024/04/26	3	39.54	0	0.00	39.50	3	10,984	0.03%
2024/04/25	0	40.25	2	39.95	39.85	-2	10,967	-0.02%
2024/04/24	10.1	40.17	0	0.00	40.40	10.1	10,947	0.09%
2024/04/23	2	38.95	0	38.90	38.85	2	10,931	0.02%
2024/04/22	1	40.31	1.1	40.29	39.35	0	10,877	0.00%
2024/04/19	12	39.58	12	39.87	39.50	0	10,745	0.00%
2024/04/18	12	40.76	11	40.89	40.40	1	10,615	0.01%
2024/04/17	3	40.38	7.6	40.27	40.75	-4.6	10,474	-0.04%
2024/04/16	25	38.61	0	0.00	38.30	25	10,305	0.24%
2024/04/15	2	40.00	4	39.93	39.90	-2	10,315	-0.02%
2024/04/12	4	40.44	3.3	40.30	40.45	0.7	10,271	0.01%
2024/04/11	5	40.20	4	40.12	40.25	1	10,156	0.01%
2024/04/10	9	39.15	1	39.35	39.20	8	9,981	0.08%
2024/04/09	3	38.90	0	0.00	39.00	3	10,013	0.03%
2024/04/08	7	38.44	1	38.45	38.50	6	10,015	0.06%
2024/04/03	2	38.80	31	38.90	38.85	-29	10,019	-0.29%
2024/04/02	4	38.99	0	0.00	39.10	4	10,097	0.04%
2024/04/01	2	39.40	2.3	39.27	39.40	-0.3	10,145	0.00%
2024/03/29	18.1	38.75	15	38.85	38.75	3.1	10,193	0.03%
2024/03/28	25	38.96	2	39.00	38.90	23	10,175	0.23%
2024/03/27	17	39.01	24	39.09	39.00	-7	10,146	-0.07%
2024/03/26	9.2	39.36	11	39.62	39.15	-1.8	10,103	-0.02%
2024/03/25	7	39.88	6	40.18	39.90	1	10,099	0.01%
2024/03/22	21	40.28	6	40.21	40.20	15	10,107	0.15%
2024/03/21	4	39.95	38	40.05	40.30	-34	10,097	-0.34%
2024/03/20	5	39.76	0	0.00	39.65	5	10,091	0.05%
2024/03/19	5	39.88	1.2	39.99	39.80	3.9	10,154	0.04%
2024/03/18	1.2	39.35	2	39.40	39.65	-0.9	10,366	-0.01%
2024/03/15	5	39.24	1	39.80	39.80	4	10,478	0.04%
2024/03/14	1	39.15	0	0.00	39.20	1	10,726	0.01%
2024/03/13	17	39.28	6	39.12	39.05	11	10,774	0.10%
2024/03/12	3	40.40	1	40.55	40.30	2	10,779	0.02%
2024/03/11	15	39.63	0	0.00	40.00	15	10,904	0.14%
2024/03/08	49	39.66	6.1	40.29	39.85	43	11,025	0.39%
2024/03/07	6	40.14	5	40.50	40.00	1	11,118	0.01%
2024/03/06	0	0.00	1.1	41.13	41.10	-1.1	11,233	-0.01%
2024/03/05	1	41.90	8	41.80	41.60	-7	11,387	-0.06%
2024/03/04	23.1	42.14	3	41.80	41.80	20.1	11,485	0.17%
2024/03/01	7.5	42.46	19.1	42.36	42.25	-11.6	11,617	-0.10%
2024/02/29	17.1	41.48	46.1	42.26	42.60	-28.9	11,708	-0.25%
2024/02/27	34	40.03	4	40.18	39.50	30	11,723	0.26%
2024/02/26	1	40.65	7	40.76	40.60	-6	13,446	-0.04%
2024/02/23	48.1	40.94	21	40.96	40.55	27.1	15,113	0.18%
2024/02/22	20.1	41.37	4	41.58	41.50	16.1	15,239	0.11%
2024/02/21	46	42.17	22.1	41.97	41.45	23.9	15,179	0.16%
2024/02/20	19	43.84	39.2	44.08	42.85	-20.2	14,721	-0.14%
2024/02/19	46.1	43.18	10	43.69	43.85	36.1	14,197	0.25%
2024/02/16	16	43.66	11	43.28	43.55	5	13,967	0.04%
2024/02/15	6	42.11	22	42.28	42.20	-16	13,696	-0.12%
2024/02/05	0	0.00	1	41.75	41.70	-1	13,589	-0.01%
2024/02/02	11.1	42.03	4.3	41.89	41.35	6.7	13,461	0.05%
2024/02/01	16	41.76	95.1	42.08	42.00	-79.1	13,292	-0.59%
2024/01/31	2	41.15	9	40.47	40.80	-7	12,842	-0.05%
2024/01/30	34	41.09	44	41.29	40.50	-10	12,741	-0.08%
2024/01/29	9	40.63	22	40.43	40.65	-13	12,517	-0.10%
2024/01/26	0	39.10	2	39.00	38.90	-2	12,381	-0.02%
2024/01/25	2	39.60	1.1	39.68	39.35	0.9	12,422	0.01%
2024/01/24	8	39.91	2.1	40.44	39.85	6	12,460	0.05%
2024/01/23	2.1	40.02	3	40.00	40.05	-1	12,528	-0.01%
2024/01/22	1	39.30	1	39.30	39.45	0	12,543	0.00%
2024/01/19	12	38.76	2	38.88	38.85	10	12,579	0.08%
2024/01/18	2	37.70	1.3	37.85	38.30	0.7	12,595	0.01%
2024/01/17	22	38.10	1	38.25	37.90	21	12,633	0.17%
2024/01/16	1	38.81	12	38.90	38.85	-11	12,610	-0.09%
2024/01/12	1	39.05	2	38.98	38.95	-1	12,760	-0.01%
2024/01/11	2.3	39.79	1	39.75	39.45	1.3	12,847	0.01%
2024/01/10	11.1	38.41	6	38.50	38.75	5	12,892	0.04%
2024/01/09	12	38.93	2	38.80	38.90	10	12,968	0.08%
2024/01/08	1	39.90	13	39.77	39.90	-12	13,101	-0.09%
2024/01/05	6	39.84	0	0.00	39.65	6	13,182	0.05%
2024/01/04	13	39.93	10.1	39.85	39.75	3	13,377	0.02%
2024/01/03	26	40.13	0	0.00	40.10	26	13,467	0.19%
2024/01/02	2	41.05	0	0.00	40.85	2	13,473	0.01%
2023/12/28	7	41.50	15	41.51	41.25	-8	13,529	-0.06%
2023/12/27	9	41.03	8	40.95	40.90	1	13,590	0.01%
2023/12/26	2	41.15	12.8	41.09	41.30	-10.8	13,787	-0.08%
2023/12/25	13	40.63	1.1	40.70	40.50	11.9	13,817	0.09%
2023/12/22	3	40.52	0	0.00	40.45	3	13,842	0.02%
2023/12/21	15	40.52	3	40.72	40.55	12	13,877	0.09%
2023/12/20	6	40.45	11.1	40.68	40.90	-5.1	13,918	-0.04%
2023/12/19	10	39.82	5.9	40.12	40.00	4.1	13,976	0.03%
2023/12/18	26	40.11	5	39.95	40.05	21	14,091	0.15%
2023/12/15	3.2	40.71	6	40.84	40.50	-2.8	14,169	-0.02%
2023/12/14	3.1	40.65	5	40.68	40.55	-1.9	14,320	-0.01%
2023/12/13	43.3	40.51	8.5	40.34	40.05	34.8	14,340	0.24%
2023/12/12	13	41.86	1	41.99	41.25	12	14,203	0.08%
2023/12/11	13	42.52	4	42.29	42.00	9	14,209	0.06%
2023/12/08	4	42.15	2	42.05	41.75	2	14,044	0.01%
2023/12/07	28.1	42.07	23	42.20	41.80	5.1	14,679	0.03%
2023/12/06	3	41.67	0	0.00	41.50	3	14,734	0.02%
2023/12/05	6	41.44	8	41.19	41.60	-2	14,713	-0.01%
2023/12/04	6.3	41.57	3	41.53	41.25	3.3	14,650	0.02%
2023/12/01	8.3	42.16	3.1	42.47	42.10	5.2	14,631	0.04%
2023/11/30	5	41.76	1.1	41.94	41.90	3.9	14,758	0.03%
2023/11/29	11.1	41.92	6.1	41.79	41.65	4.9	14,853	0.03%
2023/11/28	13.2	41.92	3	41.88	41.80	10.2	15,043	0.07%
2023/11/27	24	42.94	1	43.33	42.30	23	14,918	0.15%
2023/11/24	14.2	43.69	16	43.44	43.70	-1.8	14,718	-0.01%
2023/11/23	136.3	45.04	122.8	44.86	43.75	13.6	14,331	0.09%	大買/大賣/
2023/11/22	35.3	42.76	100.1	43.06	44.10	-64.8	12,667	-0.51%
2023/11/21	16	39.84	33	40.03	40.70	-17	11,159	-0.15%
2023/11/20	5	39.32	65	39.31	39.45	-60	11,274	-0.53%
2023/11/17	75	39.29	6	39.05	38.95	69	11,838	0.58%
2023/11/16	22	39.18	4.2	39.36	39.45	17.8	12,003	0.15%
2023/11/15	11.1	38.17	4	38.24	38.35	7.1	11,935	0.06%
2023/11/14	6.1	37.42	6	37.54	37.15	0.1	12,047	0.00%
2023/11/13	4.2	37.20	3	38.17	38.40	1.2	12,162	0.01%
2023/11/09	2.5	39.08	0	0.00	39.00	2.5	12,456	0.02%
2023/11/08	6	40.01	4	39.75	39.55	2	12,864	0.02%
2023/11/07	18	39.45	0	0.00	39.20	18	13,105	0.14%
2023/11/06	0	0.00	4	39.46	39.55	-4	14,180	-0.03%
2023/11/03	9	38.93	1	39.50	38.80	8	14,553	0.05%
2023/11/02	12	38.63	8	38.58	38.60	4	14,975	0.03%
2023/11/01	1.2	37.78	1	38.60	38.00	0.2	15,472	0.00%
2023/10/31	5	38.54	8	38.71	38.00	-3	15,773	-0.02%
2023/10/30	11	39.53	1	39.50	39.20	10	16,754	0.06%
2023/10/27	7	38.75	1.1	38.70	38.55	5.9	17,835	0.03%
2023/10/26	8	39.06	1	39.20	38.95	7	19,965	0.04%
2023/10/25	4	40.23	15.3	40.19	39.70	-11.3	20,822	-0.05%
2023/10/24	13.1	39.98	0.1	39.95	40.00	13	21,932	0.06%
2023/10/20	13	39.03	7	39.05	39.40	6	23,267	0.03%
2023/10/19	5.1	39.62	1.1	39.59	39.70	4	23,658	0.02%
2023/10/18	12	40.04	17	40.11	39.95	-5	24,055	-0.02%
2023/10/17	3	41.57	7	40.99	40.70	-4	24,732	-0.02%
2023/10/16	7	41.25	17	41.26	41.45	-10	25,612	-0.04%
2023/10/13	8	42.99	4	43.39	42.80	4	27,961	0.01%
2023/10/12	28	44.14	30.9	43.71	43.45	-2.9	30,081	-0.01%
2023/10/11	13	42.69	4	42.95	42.35	9	30,210	0.03%
2023/10/06	3.1	43.85	6.1	43.68	43.70	-3	30,670	-0.01%
2023/10/05	9	44.53	9	44.46	44.30	0	31,388	0.00%
2023/10/04	4	43.75	3	43.60	43.85	1	31,815	0.00%
2023/10/03	3.3	44.62	3	44.68	44.20	0.3	32,722	0.00%
2023/10/02	6.7	45.11	18.7	45.00	45.45	-12	33,628	-0.04%
2023/09/28	4.2	43.77	8.1	43.93	43.70	-3.9	34,336	-0.01%
2023/09/27	5	42.99	6	42.97	43.10	-1	35,761	0.00%
2023/09/26	11	43.51	6.1	43.26	43.20	4.9	37,794	0.01%
2023/09/25	3	43.45	5	43.52	43.45	-2	38,974	-0.01%
2023/09/22	7.1	42.99	1.2	43.43	43.50	5.9	39,302	0.02%
2023/09/21	8	42.64	5	42.90	42.60	3	39,267	0.01%
2023/09/20	22	43.51	10	43.15	43.15	12	39,189	0.03%
2023/09/19	18	43.79	13	43.55	43.40	5	39,311	0.01%
2023/09/18	8.2	44.91	9	44.83	44.65	-0.9	39,690	0.00%
2023/09/15	23	45.86	13	45.74	45.75	10	40,063	0.02%
2023/09/14	17.1	45.34	15	45.60	45.70	2.1	40,128	0.01%
2023/09/13	20.2	45.03	14.5	45.11	45.05	5.7	40,247	0.01%
2023/09/12	65.1	46.63	42.1	46.33	45.40	23	40,652	0.06%
2023/09/11	11.1	44.52	7.2	44.83	44.85	3.8	40,603	0.01%
2023/09/08	16.1	46.20	6	46.21	45.80	10.1	40,753	0.02%
2023/09/07	4.1	47.21	11	47.27	47.00	-7	40,959	-0.02%
2023/09/06	6.6	47.38	7	47.49	47.35	-0.4	41,183	0.00%
2023/09/05	20	47.22	17.1	47.06	47.20	2.9	41,306	0.01%
2023/09/04	14	45.13	13.4	45.20	45.90	0.7	41,445	0.00%
2023/09/01	16.1	47.04	7	46.71	46.35	9.1	41,770	0.02%
2023/08/31	5	46.25	3	46.03	46.45	2	42,779	0.00%
2023/08/30	6	46.60	0.5	46.80	46.45	5.5	44,062	0.01%
2023/08/29	2.1	46.45	0	0.00	46.55	2.1	45,482	0.00%
2023/08/28	10.2	46.37	3.2	46.10	46.35	7	46,384	0.02%
2023/08/25	15.4	47.35	3	47.28	46.85	12.4	46,902	0.03%
2023/08/24	11.3	47.84	15.4	47.57	47.10	-4.2	46,948	-0.01%
2023/08/23	38.1	48.49	18.2	48.28	47.85	19.9	47,201	0.04%
2023/08/22	13	50.01	3	50.23	49.90	10	46,884	0.02%
2023/08/21	18	50.65	45	50.31	50.40	-27	46,749	-0.06%
2023/08/18	41	51.61	9	52.25	50.20	32	47,029	0.07%
2023/08/17	5	50.42	19.3	51.23	51.90	-14.3	47,268	-0.03%
2023/08/16	52.4	50.38	30.1	50.65	50.60	22.3	47,831	0.05%
2023/08/15	31.2	50.40	46.3	50.40	50.80	-15.1	48,675	-0.03%
2023/08/14	28	49.68	17.2	49.28	49.10	10.8	49,027	0.02%
2023/08/11	28	51.08	28	51.11	50.90	0	48,792	0.00%
2023/08/10	68.3	51.89	20	51.54	50.90	48.3	48,516	0.10%
2023/08/09	21.5	53.48	17	53.20	52.90	4.5	47,486	0.01%
2023/08/08	31	54.23	27	54.11	54.30	4	47,202	0.01%
2023/08/07	27	52.82	57.4	53.42	54.60	-30.4	46,958	-0.06%
2023/08/04	34.2	51.32	33	51.66	52.30	1.2	46,645	0.00%
2023/08/02	108	52.16	106	52.05	51.20	2	46,533	0.00%	大買/大賣/
2023/08/01	120	55.78	60.2	55.36	54.20	59.8	45,650	0.13%	大買/
2023/07/31	139.7	57.39	167.8	57.69	55.50	-28	44,794	-0.06%	大買/大賣/
2023/07/28	49.1	54.38	58	54.57	54.90	-9	42,884	-0.02%
2023/07/27	54.3	53.13	68.9	53.48	54.40	-14.6	42,240	-0.03%
2023/07/26	63.7	51.41	50.6	51.62	51.80	13.2	41,399	0.03%
2023/07/25	18.5	52.35	27	52.85	51.80	-8.5	41,221	-0.02%
2023/07/24	55.3	52.40	9	51.96	51.70	46.3	41,224	0.11%
2023/07/21	26.1	53.25	27.4	53.39	53.30	-1.3	41,214	0.00%
2023/07/20	47.1	55.37	30	55.30	54.40	17.1	41,816	0.04%
2023/07/19	72	53.59	101.1	54.04	55.00	-29	41,858	-0.07%	大賣/
2023/07/18	260	56.13	127.3	55.40	52.70	132.7	42,707	0.31%	大買/大賣/鉅額交易
2023/07/17	104.1	54.75	217.6	54.82	56.10	-113.4	42,738	-0.27%	大買/大賣/鉅額交易
2023/07/14	30.3	51.22	8.2	51.02	51.20	22.1	41,616	0.05%
2023/07/13	65.4	51.13	19	51.02	50.00	46.4	41,722	0.11%
2023/07/12	54.6	51.81	74	51.71	51.80	-19.5	41,607	-0.05%
2023/07/11	31	51.08	14.4	51.03	50.50	16.6	40,894	0.04%
2023/07/10	109.3	52.30	50	51.79	51.10	59.3	40,558	0.15%	大買/
2023/07/07	33.1	53.31	42.1	53.40	53.10	-9	39,683	-0.02%
2023/07/06	144.3	53.10	112.1	52.76	52.20	32.2	38,769	0.08%	大買/大賣/
2023/07/05	98	54.21	112	54.16	53.60	-14	37,858	-0.04%	大賣/
2023/07/04	140	50.40	136.3	51.40	50.90	3.7	36,367	0.01%	大買/大賣/
2023/07/03	42	49.05	53	49.49	48.90	-11	34,318	-0.03%
2023/06/30	2	45.30	14	45.75	46.45	-12	33,156	-0.04%
2023/06/29	9	44.11	0	0.00	44.10	9	32,804	0.03%
2023/06/28	11	44.94	12	44.42	44.30	-1	32,764	0.00%
2023/06/27	22.5	44.66	18	44.46	44.50	4.5	32,815	0.01%
2023/06/26	47.5	46.48	17	46.24	45.55	30.5	32,644	0.09%
2023/06/21	37	48.07	30	48.26	48.80	7	32,215	0.02%
2023/06/20	5.1	47.08	7	46.94	46.90	-1.9	31,953	-0.01%
2023/06/19	21	47.06	112.1	46.85	46.65	-91.1	31,896	-0.29%	大賣/
2023/06/16	38	48.44	45	48.47	47.70	-7	31,826	-0.02%
2023/06/15	39	48.21	47	48.25	48.45	-8	31,480	-0.03%
2023/06/14	26.3	47.41	38.1	47.06	47.00	-11.8	31,053	-0.04%
2023/06/13	167	47.67	60	47.54	47.55	107	30,911	0.35%	大買/鉅額交易
2023/06/12	70	48.05	69	48.18	47.60	1	30,884	0.00%
2023/06/09	38.1	47.98	24.3	47.95	47.90	13.8	30,833	0.04%
2023/06/08	19	47.99	27	47.48	47.20	-8	30,866	-0.03%
2023/06/07	47.3	48.58	18	48.55	48.10	29.3	30,694	0.10%
2023/06/06	101.5	49.70	103.2	48.48	49.20	-1.7	30,757	-0.01%	大買/大賣/
2023/06/05	134	51.01	98	51.36	51.20	36	30,189	0.12%	大買/
2023/06/02	30	47.87	66	48.49	49.85	-36	29,311	-0.12%
2023/06/01	97	45.93	85.6	45.79	45.35	11.4	28,629	0.04%
2023/05/31	12.1	44.77	17	45.01	45.00	-5	27,799	-0.02%
2023/05/30	17	44.16	20	43.63	43.60	-3	27,272	-0.01%
2023/05/29	46	44.09	53.1	44.47	44.05	-7.1	27,500	-0.03%
2023/05/26	14.1	42.62	14	42.48	42.15	0	27,080	0.00%
2023/05/25	9.2	43.90	3	43.97	43.50	6.2	27,046	0.02%
2023/05/24	24.1	44.36	26	44.16	43.90	-2	27,509	-0.01%
2023/05/23	17.2	43.95	19	44.06	43.70	-1.8	28,127	-0.01%
2023/05/22	61	44.19	82	44.41	43.70	-21	27,785	-0.08%
2023/05/19	62	43.38	61.2	43.72	42.50	0.9	26,995	0.00%
2023/05/18	7	41.93	15	41.97	42.20	-8	26,067	-0.03%
2023/05/17	15	40.51	14	40.06	39.95	1	25,602	0.00%
2023/05/16	2	39.20	2	39.20	39.25	0	25,599	0.00%
2023/05/15	6	39.12	2	39.25	38.95	4	25,739	0.02%
2023/05/12	6	39.39	14	39.44	39.55	-8	26,196	-0.03%
2023/05/11	18.1	39.02	1	38.80	38.80	17.1	27,085	0.06%
2023/05/10	9	39.98	6	40.18	40.10	3	27,456	0.01%
2023/05/09	19.6	41.71	13.1	41.61	40.85	6.5	28,203	0.02%
2023/05/08	9	42.22	8	42.65	42.55	1	28,589	0.00%
2023/05/05	8.1	41.78	11	41.95	41.70	-3	28,955	-0.01%
2023/05/04	13	42.00	13	42.04	42.25	0	29,544	0.00%
2023/05/03	12	42.73	12	42.17	42.10	0	30,042	0.00%
2023/05/02	16.1	43.17	9.1	43.23	43.20	7	30,939	0.02%
2023/04/28	72	43.52	42	43.11	42.30	30	31,074	0.10%
2023/04/27	60	43.73	97	43.32	43.45	-37	30,334	-0.12%
2023/04/26	7	42.00	10.4	42.25	42.75	-3.4	29,778	-0.01%
2023/04/25	94.1	43.27	86	43.64	43.00	8.1	29,262	0.03%
2023/04/24	34.1	44.09	68.1	44.39	45.50	-33.9	28,135	-0.12%
2023/04/21	81.4	44.65	107.1	44.57	43.60	-25.7	27,259	-0.09%	大賣/
2023/04/20	121.8	44.78	115.1	44.88	44.10	6.7	25,445	0.03%	大買/大賣/
2023/04/19	42	42.10	70.7	42.68	43.60	-28.7	22,841	-0.13%
2023/04/18	50.1	40.30	20.1	40.74	39.65	30	21,741	0.14%
2023/04/17	5	40.14	13.1	40.02	40.45	-8.1	21,293	-0.04%
2023/04/14	3	38.25	2.2	38.26	38.20	0.8	20,859	0.00%
2023/04/13	16	38.97	1	39.00	38.70	15	20,818	0.07%
2023/04/12	7	39.49	2	39.35	39.55	5	20,666	0.02%
2023/04/11	0.2	39.60	4	39.58	39.10	-3.8	20,577	-0.02%
2023/04/10	13	39.27	14	38.92	38.90	-1	20,426	0.00%
2023/04/07	14	38.66	0	0.00	38.80	14	20,339	0.07%
2023/04/06	0	0.00	1	38.55	38.25	-1	20,286	0.00%
2023/03/31	1	38.35	0	0.00	38.55	1	20,243	0.00%
2023/03/30	1	38.25	3.2	38.26	38.25	-2.2	20,171	-0.01%
2023/03/28	0	0.00	0.1	38.30	38.25	-0.1	20,130	0.00%
2023/03/27	12	39.54	5	39.50	39.00	7	19,980	0.04%
2023/03/24	3.1	38.80	10	38.80	39.15	-6.9	19,905	-0.03%
2023/03/23	16.2	39.31	20	39.55	38.95	-3.8	19,818	-0.02%
2023/03/22	4	40.75	7	40.21	40.05	-3	19,608	-0.02%
2023/03/21	13	40.68	36	40.82	40.55	-23	19,464	-0.12%
2023/03/20	19	39.89	15.1	39.88	40.00	3.9	19,267	0.02%
2023/03/17	11.2	40.84	5	40.36	40.20	6.2	19,160	0.03%
2023/03/16	34	40.61	33	40.37	40.30	1	18,916	0.01%
2023/03/15	20	41.14	23	40.94	40.65	-3	18,713	-0.02%
2023/03/14	23	40.39	29	40.81	40.45	-6	18,427	-0.03%
2023/03/13	21.1	39.66	18	40.23	40.40	3.1	18,211	0.02%
2023/03/10	20	39.90	35.2	39.50	39.60	-15.2	18,022	-0.08%
2023/03/09	49	41.15	17	41.28	41.00	32	17,743	0.18%
2023/03/08	58.3	41.96	69	42.08	42.60	-10.8	17,033	-0.06%
2023/03/07	61	41.45	40.5	41.43	41.25	20.5	16,222	0.13%
2023/03/06	90	40.87	103.1	41.24	40.95	-13.1	15,670	-0.08%	大賣/
2023/03/03	17	39.54	47	39.25	39.15	-30	14,883	-0.20%
2023/03/02	33	39.66	28.1	39.32	39.30	5	14,712	0.03%
2023/03/01	23	38.98	26	39.36	39.70	-3	14,472	-0.02%
2023/02/24	5	38.37	4	38.18	38.00	1	13,947	0.01%
2023/02/23	16	39.33	13	38.87	38.90	3	13,626	0.02%
2023/02/22	53	39.67	34	39.47	39.25	19	13,325	0.14%
2023/02/21	21.2	39.26	90.5	39.99	41.35	-69.4	12,743	-0.54%
2023/02/20	4	37.95	16	37.92	38.00	-12	11,775	-0.10%
2023/02/17	20	37.54	7	37.76	37.85	13	11,738	0.11%
2023/02/16	0	0.00	20	37.45	37.45	-20	11,607	-0.17%
2023/02/15	9	37.18	3	37.30	36.95	6	11,476	0.05%
2023/02/14	15	37.29	23	36.87	36.80	-8	11,304	-0.07%
2023/02/13	9	37.62	11	37.57	37.40	-2	11,196	-0.02%
2023/02/10	55.2	38.68	9.5	38.61	37.80	45.7	11,041	0.41%
2023/02/09	130.9	38.80	88.5	38.31	38.75	42.4	10,531	0.40%	大買/
2023/02/08	58.1	37.55	13	37.08	36.85	45.1	9,585	0.47%
2023/02/07	106.7	36.43	103.1	36.10	37.85	3.7	8,994	0.04%	大買/大賣/
2023/02/06	14.5	37.88	15	37.87	38.35	-0.5	8,026	-0.01%
2023/02/03	65	38.15	57	38.24	38.30	8	7,409	0.11%
2023/02/02	45	37.01	55	37.28	38.00	-10	6,824	-0.15%
2023/02/01	21	35.94	26	36.11	36.45	-5	5,941	-0.08%
2023/01/31	24	34.45	53.1	34.26	35.20	-29.1	5,156	-0.56%
2023/01/30	1	32.30	13.1	32.57	32.60	-12.1	4,049	-0.30%
2023/01/16	0	29.20	0	0.00	29.15	0	3,596	0.00%
2023/01/12	1	29.55	0	0.00	29.35	1	3,685	0.03%
2023/01/10	5	29.71	5	29.65	29.65	0	3,701	0.00%
2023/01/09	1	30.45	1	30.25	30.40	0	3,687	0.00%
2023/01/06	0	0.00	0	30.55	30.30	0	3,680	0.00%
2023/01/05	4	31.00	5	30.80	30.40	-1	3,744	-0.03%
2023/01/04	1	30.80	1	30.90	30.65	0	3,743	0.00%
2023/01/03	0	0.00	4	30.65	30.60	-4	3,722	-0.11%
2022/12/27	0	0.00	0.1	30.45	30.35	-0.1	3,897	0.00%
2022/12/23	0	0.00	1	30.35	30.40	-1	3,938	-0.03%
2022/12/22	4	30.51	3	30.28	30.15	1	4,023	0.02%
2022/12/21	1	30.25	1	30.35	30.00	0	4,099	0.00%
2022/12/20	2	30.25	0	0.00	29.75	2	4,113	0.05%
2022/12/19	1	30.35	0	0.00	30.40	1	4,133	0.02%
2022/12/16	5	30.57	3	30.45	30.10	2	4,159	0.05%
2022/12/15	1	31.20	2	31.15	31.00	-1	4,148	-0.02%
2022/12/14	2.2	30.75	1.2	30.86	30.85	1.1	4,128	0.03%
2022/12/13	0	0.00	0	30.55	30.35	0	4,218	0.00%
2022/12/09	1	30.70	0	0.00	30.05	1	4,290	0.02%
2022/12/07	1	30.60	3	30.47	29.90	-2	4,285	-0.05%
2022/12/06	0	0.00	1	30.50	30.20	-1	4,259	-0.02%
2022/12/05	2	31.15	0	0.00	31.10	2	4,283	0.05%
2022/12/02	6	31.03	7	31.11	30.90	-1	4,236	-0.02%
2022/12/01	2	30.38	0	0.00	30.35	2	4,090	0.05%
2022/11/30	0	30.15	0	0.00	30.00	0	4,014	0.00%
2022/11/29	3	30.00	2	30.15	30.15	1	4,026	0.02%
2022/11/28	1	29.85	0	0.00	29.80	1	4,023	0.02%
2022/11/25	21	30.05	0	30.20	29.85	21	4,051	0.52%
2022/11/24	5	29.75	5	29.55	29.95	0	4,013	0.00%
2022/11/22	0.1	29.55	0	0.00	29.30	0.1	4,025	0.00%
2022/11/18	0	0.00	1	30.05	29.60	-1	4,047	-0.02%
2022/11/17	1.1	30.20	0	0.00	30.05	1.1	4,006	0.03%
2022/11/16	2	29.90	0.1	30.30	29.90	1.9	3,918	0.05%
2022/11/15	0	0.00	6	30.14	30.40	-6	3,853	-0.16%
2022/11/14	1	29.25	5	29.50	29.55	-4	3,646	-0.11%
2022/11/11	1	29.10	0.5	29.15	29.15	0.5	3,639	0.01%
2022/11/10	0	0.00	1	29.25	29.05	-1	3,731	-0.03%
2022/11/09	10.1	29.80	21	29.60	29.45	-11	3,743	-0.29%
2022/11/08	1	29.75	4	29.41	29.50	-3	3,698	-0.08%
2022/11/07	1	29.65	1	29.80	29.55	0	3,673	0.00%
2022/11/04	1	29.90	5	29.64	29.85	-4	3,647	-0.11%
2022/11/03	0	0.00	3	29.05	29.00	-3	3,582	-0.08%
2022/11/02	20	28.75	2	28.65	28.75	18	3,572	0.50%
2022/11/01	0	0.00	1	28.45	28.40	-1	3,575	-0.03%
2022/10/28	0	0.00	0	27.70	27.40	0	3,635	0.00%
2022/10/27	1	27.70	0	0.00	27.85	1	3,700	0.03%
2022/10/26	1	28.00	1	27.95	27.60	0	3,758	0.00%
2022/10/25	3	27.42	3	27.72	27.65	0	3,875	0.00%
2022/10/18	1	28.30	0	0.00	28.25	1	4,225	0.02%
2022/10/17	3	27.30	4	27.30	27.80	-1	4,251	-0.02%
2022/10/14	3	28.02	0	28.00	28.15	3	4,281	0.07%
2022/10/13	4.1	27.45	0	0.00	27.20	4.1	4,332	0.09%
2022/10/12	2	28.40	1	28.60	28.70	1	4,314	0.02%
2022/10/07	3	29.65	7	29.92	29.60	-4	4,430	-0.09%
2022/10/06	1	29.45	1	29.85	29.85	0	4,486	0.00%
2022/10/05	1	29.00	2	29.05	28.90	-1	4,372	-0.02%
2022/10/04	0	0.00	2	28.65	28.75	-2	4,383	-0.05%
2022/10/03	1	28.00	2	28.05	28.00	-1	4,462	-0.02%
2022/09/30	3	27.80	3	27.47	28.15	0	4,609	0.00%
2022/09/29	2	28.15	0	28.65	28.20	2	4,664	0.04%
2022/09/27	1	27.80	0	0.00	28.20	1	4,600	0.02%
2022/09/26	4.1	28.17	0	0.00	27.80	4.1	4,633	0.09%
2022/09/23	1	30.05	0	0.00	29.50	1	4,634	0.02%
2022/09/22	0	0.00	1	29.95	29.95	-1	4,673	-0.02%
2022/09/21	0	0.00	1.1	30.39	30.05	-1.1	4,752	-0.02%
2022/09/20	2	30.28	4	30.16	30.30	-2	4,883	-0.04%
2022/09/19	33	29.13	1.1	29.28	28.85	31.9	4,809	0.66%
2022/09/16	21	30.26	52	29.83	29.60	-31	4,830	-0.64%
2022/09/15	1	29.55	0.1	29.90	29.55	0.9	4,799	0.02%
2022/09/14	0	29.15	1	29.20	29.45	-1	4,721	-0.02%
2022/09/13	0	29.35	1	29.40	29.20	-1	4,755	-0.02%
2022/09/12	0.1	29.40	0	0.00	29.30	0.1	4,786	0.00%
2022/09/07	1	28.00	0	0.00	28.10	1	4,776	0.02%
2022/09/06	2	28.48	0	0.00	28.50	2	4,865	0.04%
2022/09/05	3	28.98	12	29.14	28.85	-9	4,866	-0.18%
2022/09/02	1	29.50	0	0.00	29.45	1	4,858	0.02%
2022/08/31	8	29.79	1	30.25	30.30	7	4,882	0.14%
2022/08/30	1.1	29.57	0	0.00	29.55	1.1	4,830	0.02%
2022/08/29	3	29.53	1	29.50	29.50	2	4,860	0.04%
2022/08/26	1	30.65	1	30.65	30.60	0	4,817	0.00%
2022/08/25	1	30.60	1	30.75	30.70	0	4,802	0.00%
2022/08/24	0	0.00	1	30.30	30.35	-1	4,814	-0.02%
2022/08/23	2	30.20	0	0.00	30.35	2	4,826	0.04%
2022/08/22	0	0.00	7	30.85	30.55	-7	4,838	-0.14%
2022/08/19	5	30.55	3	30.50	30.55	2	4,798	0.04%
2022/08/18	0.1	30.70	0	0.00	30.50	0.1	4,790	0.00%
2022/08/17	10	30.39	10	30.46	30.25	0	4,779	0.00%
2022/08/15	2	31.13	0	0.00	31.25	2	4,692	0.04%
2022/08/10	4	30.41	0	0.00	30.30	4	4,986	0.08%
2022/08/08	0	0.00	1	29.30	29.70	-1	4,982	-0.02%
2022/08/05	2	30.10	0	0.00	29.95	2	4,964	0.04%
2022/08/04	1	29.50	11	29.92	29.90	-10	4,959	-0.20%
2022/08/03	2	30.75	7.5	30.47	30.50	-5.5	4,927	-0.11%
2022/08/02	1	31.45	1	31.40	31.35	0	4,893	0.00%
2022/08/01	24	32.31	10	32.07	31.95	14	4,889	0.29%
2022/07/29	13.5	31.39	11	30.65	31.90	2.5	4,757	0.05%
2022/07/27	3	30.30	1	30.60	30.60	2	4,453	0.04%
2022/07/26	2	30.43	2	30.80	30.10	0	4,433	0.00%
2022/07/25	2	31.05	2	30.90	31.00	0	4,395	0.00%
2022/07/22	6	31.36	3	31.75	31.35	3	4,372	0.07%
2022/07/21	0.1	31.65	3	31.50	31.75	-3	4,397	-0.07%
2022/07/20	1	31.40	1	31.65	31.20	0	4,370	0.00%
2022/07/19	8	31.32	6	31.25	31.50	2	4,411	0.05%
2022/07/18	4	31.30	3	31.18	31.05	1	4,407	0.02%
2022/07/15	1	30.85	1	31.10	31.10	0	4,350	0.00%
2022/07/14	4	30.33	4	30.74	30.90	0	4,320	0.00%
2022/07/13	0	0.00	4	30.14	30.00	-4	4,256	-0.09%
2022/07/12	2	29.20	0	0.00	29.25	2	4,282	0.05%
2022/07/11	1	30.40	11	30.46	30.20	-10	4,322	-0.23%
2022/07/08	1	30.05	4	29.93	30.30	-3	4,278	-0.07%
2022/07/07	2	28.15	1	28.60	28.90	1	4,186	0.02%
2022/07/06	4	28.61	3	28.78	28.60	1	4,222	0.02%
2022/07/05	3.1	27.94	2	27.90	28.10	1.1	4,306	0.02%
2022/07/04	2	27.75	2	27.85	27.55	0	4,364	0.00%
2022/07/01	8	28.86	4	28.63	28.35	4	4,636	0.09%
2022/06/30	1	28.80	3	29.33	28.80	-2	4,741	-0.04%
2022/06/29	2	30.13	1	30.25	30.20	1	4,745	0.02%
2022/06/28	4	30.65	3	30.65	30.80	1	4,778	0.02%
2022/06/24	10	29.40	2	29.70	29.80	8	4,888	0.16%
2022/06/23	3	28.95	1	28.65	28.90	2	4,897	0.04%
2022/06/21	0	0.00	2	28.65	28.75	-2	5,190	-0.04%
2022/06/20	2	28.45	0	0.00	27.20	2	5,300	0.04%
2022/06/17	3	28.05	0	0.00	28.30	3	5,413	0.06%
2022/06/15	0	0.00	1	29.40	29.35	-1	5,699	-0.02%
2022/06/14	0	28.05	0	0.00	28.90	0	5,669	0.00%
2022/06/13	4	28.49	3	28.60	28.45	1	5,760	0.02%
2022/06/09	3	29.88	6	29.90	29.65	-3	6,019	-0.05%
2022/06/08	0	0.00	2	29.75	29.70	-2	6,068	-0.03%
2022/06/06	6	29.40	0	0.00	29.30	6	6,325	0.09%
2022/06/02	1	29.35	0	0.00	29.30	1	6,407	0.02%
2022/05/31	1	29.35	0	0.00	29.15	1	6,659	0.02%
2022/05/25	0	0.00	0.3	28.56	28.95	-0.3	6,813	0.00%
2022/05/20	3	29.92	8	30.09	29.40	-5	6,919	-0.07%
2022/05/19	16	29.03	16	29.49	29.60	0	6,804	0.00%
2022/05/18	4	29.16	3	29.37	29.45	1	6,814	0.01%
2022/05/16	2	27.70	2	27.75	27.35	0	6,873	0.00%
2022/05/13	2	27.27	2	27.15	27.50	0	6,923	0.00%
2022/05/11	0	27.35	0	0.00	27.25	0	7,008	0.00%
2022/05/10	2	27.38	4	27.25	27.45	-2	7,051	-0.03%
2022/05/09	3	27.55	0	0.00	27.15	3	7,221	0.04%
2022/05/05	0.3	29.90	0	0.00	29.75	0.3	7,312	0.00%
2022/05/04	1	28.90	1	29.05	29.10	0	7,306	0.00%
2022/04/28	4	28.86	1	29.00	28.85	3	7,530	0.04%
2022/04/27	1	28.80	1	28.30	28.75	0	7,545	0.00%
2022/04/26	7	29.41	1	29.20	29.20	6	7,622	0.08%
2022/04/25	2	29.45	9	29.57	29.20	-7	7,678	-0.09%
2022/04/22	3	31.23	0	0.00	31.05	3	7,645	0.04%
2022/04/21	2	31.72	0	0.00	31.60	2	7,709	0.03%
2022/04/20	9	32.26	2	32.30	32.30	7	7,785	0.09%
2022/04/19	1	32.05	3	32.10	32.05	-2	7,852	-0.03%
2022/04/18	1	31.35	0	0.00	31.30	1	8,049	0.01%
2022/04/15	1	31.80	0	0.00	31.90	1	8,136	0.01%
2022/04/14	4	32.50	0.4	32.45	32.30	3.6	8,330	0.04%
2022/04/12	5	32.39	0	0.00	32.50	5	9,449	0.05%
2022/04/11	4	33.03	1	33.25	32.70	3	9,696	0.03%
2022/04/08	2.4	34.38	1	34.10	34.15	1.4	9,656	0.01%
2022/04/07	18	35.66	21	35.39	34.05	-3	9,718	-0.03%
2022/04/06	7	35.71	3	35.98	35.70	4	9,652	0.04%
2022/04/01	2	35.20	2	35.00	35.90	0	9,998	0.00%
2022/03/31	4	35.68	3	36.20	35.50	1	11,313	0.01%
2022/03/30	5	35.69	1	35.95	35.95	4	12,911	0.03%
2022/03/29	2	35.60	1	34.85	34.90	1	13,307	0.01%
2022/03/25	0	0.00	6	36.08	35.60	-6	13,187	-0.05%
2022/03/24	2	35.90	4	35.73	35.50	-2	13,079	-0.02%
2022/03/23	2	35.65	1	35.35	35.35	1	13,109	0.01%
2022/03/22	4	35.54	0	0.00	35.70	4	13,328	0.03%
2022/03/21	1	35.10	3	35.63	35.10	-2	13,991	-0.01%
2022/03/18	1	34.40	2	34.53	34.35	-1	14,029	-0.01%
2022/03/17	0	0.00	1	33.60	33.75	-1	14,278	-0.01%
2022/03/16	1	33.20	0	0.00	32.95	1	14,679	0.01%
2022/03/15	1	33.00	2	33.03	32.85	-1	14,651	-0.01%
2022/03/14	17	33.97	12	33.57	33.45	5	14,637	0.03%
2022/03/11	3	34.50	6	34.81	34.75	-3	14,521	-0.02%
2022/03/10	6	34.46	11	34.55	34.35	-5	14,539	-0.03%
2022/03/09	7	33.68	14	33.52	34.00	-7	14,477	-0.05%
2022/03/08	1.1	32.16	4	32.26	32.15	-3	14,571	-0.02%
2022/03/07	0	0.00	4	33.70	33.00	-4	14,967	-0.03%
2022/03/04	19	34.87	9	34.93	34.40	10	15,099	0.07%
2022/03/03	4	34.25	8	34.47	34.25	-4	15,121	-0.03%
2022/02/25	1	33.25	9	33.85	33.25	-8	15,621	-0.05%
2022/02/24	3	33.55	1	33.35	33.30	2	15,743	0.01%
2022/02/23	1	34.45	0	0.00	34.60	1	15,845	0.01%
2022/02/22	1	34.30	3	33.85	34.20	-2	16,268	-0.01%
2022/02/21	8	35.16	8	35.23	35.20	0	16,631	0.00%
2022/02/18	1	35.50	2	35.45	35.55	-1	17,442	-0.01%
2022/02/17	1	35.15	4	35.30	34.95	-3	17,780	-0.02%
2022/02/16	0	0.00	1	34.95	34.85	-1	18,411	-0.01%
2022/02/11	0	0.00	4	34.50	34.50	-4	21,027	-0.02%
2022/02/10	1	34.70	1	35.05	34.80	0	21,483	0.00%
2022/02/09	0	0.00	2	35.10	35.10	-2	21,905	-0.01%
2022/02/07	4	33.86	3	33.48	33.95	1	22,587	0.00%
2022/01/26	5	32.04	1	32.00	31.95	4	22,967	0.02%
2022/01/25	0	0.00	3.3	32.23	32.10	-3.3	23,820	-0.01%
2022/01/24	2	32.68	11	32.66	32.80	-9	24,747	-0.04%
2022/01/21	1	33.40	1	33.85	33.40	0	26,168	0.00%
2022/01/20	1	34.20	0	0.00	34.10	1	27,583	0.00%
2022/01/19	4	34.23	4	34.55	34.10	0	28,672	0.00%
2022/01/18	1	34.50	0	0.00	34.10	1	29,621	0.00%
2022/01/14	1	33.15	1	33.10	33.55	0	29,550	0.00%
2022/01/13	4	34.00	1	34.00	34.00	3	29,675	0.01%
2022/01/11	5	34.68	5.1	34.95	34.50	-0.1	29,498	0.00%
2022/01/07	7.3	36.43	6	36.33	36.25	1.3	29,165	0.00%
2022/01/06	14	37.47	15	37.30	37.35	-1	28,931	0.00%
2022/01/05	17.1	38.23	12	38.28	37.15	5.1	28,728	0.02%
2022/01/04	12	37.12	8	36.87	37.10	4	27,826	0.01%
2022/01/03	6	36.68	7	35.99	35.95	-1	27,520	0.00%
2021/12/30	10	36.81	8	36.66	36.60	2	27,480	0.01%
2021/12/29	18	36.81	14	36.85	36.65	4	27,441	0.01%
2021/12/28	37	37.53	31	37.31	36.90	6	27,314	0.02%
2021/12/27	76	38.19	60	37.79	37.60	16	27,062	0.06%
2021/12/24	29	37.98	63.2	38.76	39.95	-34.2	26,024	-0.13%
2021/12/23	13	36.56	14	36.59	36.35	-1	24,424	0.00%
2021/12/21	0	0.00	2	34.95	35.15	-2	24,146	-0.01%
2021/12/20	3	35.37	0	0.00	35.30	3	24,258	0.01%
2021/12/17	2	35.00	5	35.20	35.20	-3	24,494	-0.01%
2021/12/16	5	36.32	9	36.25	36.00	-4	25,278	-0.02%
2021/12/15	14	36.23	12	36.75	35.00	2	25,333	0.01%
2021/12/14	7	35.96	9	35.67	35.60	-2	24,657	-0.01%
2021/12/13	10	36.28	5	35.95	35.50	5	24,521	0.02%
2021/12/10	45	35.57	49	35.73	36.00	-4	24,219	-0.02%
2021/12/09	1	33.90	4	34.05	34.00	-3	23,755	-0.01%
2021/12/08	2	34.18	0.1	34.00	33.80	1.9	23,674	0.01%
2021/12/07	4.1	33.79	1	33.55	33.55	3.1	23,573	0.01%
2021/12/06	14	33.56	2	33.65	33.80	12	23,497	0.05%
2021/12/03	1	33.05	2	33.15	33.15	-1	23,397	0.00%
2021/12/02	3	32.57	2	32.55	32.35	1	23,306	0.00%
2021/12/01	13	32.93	18	32.61	33.25	-5	23,147	-0.02%
2021/11/30	16	35.55	8	35.44	35.00	8	22,756	0.04%
2021/11/29	10	34.43	3	33.32	34.50	7	22,557	0.03%
2021/11/26	2	34.60	4	34.45	34.40	-2	22,383	-0.01%
2021/11/24	5.1	34.74	21	34.61	34.75	-16	22,068	-0.07%
2021/11/23	6	35.69	14	35.32	35.20	-8	21,840	-0.04%
2021/11/22	6	35.73	2	35.65	35.40	4	21,725	0.02%
2021/11/19	17	36.02	14	36.09	35.90	3	21,562	0.01%
2021/11/18	15.1	36.49	16	36.22	36.00	-0.9	21,120	0.00%
2021/11/17	33	38.25	13	38.42	37.30	20	20,685	0.10%
2021/11/16	15	36.97	14	36.92	37.25	1	19,849	0.01%
2021/11/15	31	37.29	24	37.79	37.25	7	19,423	0.04%
2021/11/12	7	35.73	2.1	35.93	35.85	4.9	18,705	0.03%
2021/11/11	29	37.56	27	37.12	36.25	2	18,338	0.01%
2021/11/10	35.1	36.71	85	36.63	37.10	-49.9	17,216	-0.29%
2021/11/09	72	35.21	44	34.92	34.90	28	15,946	0.18%
2021/11/08	30	34.64	38	34.32	34.70	-8	15,597	-0.05%
2021/11/05	10	34.27	11	34.07	34.25	-1	15,295	-0.01%
2021/11/04	86	34.55	86	34.38	34.40	0	14,950	0.00%
2021/11/03	14	33.60	20	33.57	33.30	-6	14,421	-0.04%
2021/11/02	14	34.96	75	34.15	33.10	-61	14,291	-0.43%
2021/11/01	88.5	35.77	77	36.02	36.30	11.5	13,606	0.08%
2021/10/29	102	33.95	106	34.17	34.60	-4	12,750	-0.03%	大買/大賣/
2021/10/28	126.5	32.31	113	32.45	32.20	13.5	11,254	0.12%	大買/大賣/
2021/10/27	75	30.55	87	31.11	31.95	-12	9,770	-0.12%
2021/10/26	41	29.74	83	29.98	29.05	-42	8,702	-0.48%
2021/10/25	2	28.33	5	28.40	28.45	-3	7,660	-0.04%
2021/10/22	2	27.90	20	27.80	27.95	-18	7,743	-0.23%
2021/10/21	1	28.50	6	28.36	28.00	-5	8,139	-0.06%
2021/10/19	22	27.35	4	27.40	27.35	18	7,935	0.23%
2021/10/18	0	0.00	1	26.95	26.95	-1	7,912	-0.01%
2021/10/15	2	26.75	0	0.00	26.80	2	7,937	0.03%
2021/10/14	4	26.76	3	26.63	26.45	1	7,930	0.01%
2021/10/13	4	26.78	3	26.82	26.60	1	7,905	0.01%
2021/10/12	8	27.71	0	0.00	27.25	8	7,841	0.10%
2021/10/08	3	28.25	2	28.33	28.05	1	7,779	0.01%
2021/10/07	1	27.90	3	28.15	28.55	-2	7,768	-0.03%
2021/10/06	12	28.05	27	28.22	27.50	-15	7,741	-0.19%
2021/10/05	17	28.45	33	28.41	28.30	-16	7,721	-0.21%
2021/10/04	49	28.98	10	28.83	28.80	39	7,622	0.51%
2021/10/01	15	28.75	51	28.69	28.50	-36	7,383	-0.49%
2021/09/30	15	28.55	2	28.48	28.45	13	7,122	0.18%
2021/09/29	4.6	28.34	1	28.55	28.25	3.6	7,123	0.05%
2021/09/28	0.4	28.50	1	28.40	28.75	-0.6	7,226	-0.01%
2021/09/27	13	28.47	4	28.35	28.10	9	7,833	0.11%
2021/09/24	35	28.97	13	29.31	28.90	22	8,042	0.27%
2021/09/23	43	29.45	21	29.57	29.35	22	7,733	0.28%
2021/09/22	14	28.31	32	28.61	29.40	-18	6,798	-0.26%
2021/09/17	0	0.00	10	27.88	27.90	-10	6,444	-0.16%
2021/09/16	13	27.67	6	27.89	27.25	7	6,417	0.11%
2021/09/15	0	0.00	4	27.30	27.35	-4	6,317	-0.06%
2021/09/14	1	27.00	1	26.85	26.95	0	6,255	0.00%
2021/09/13	1	26.90	0	0.00	26.80	1	6,254	0.02%
2021/09/08	5	26.64	0	0.00	26.30	5	6,296	0.08%
2021/09/06	2	27.50	1	27.70	26.80	1	6,296	0.02%
2021/09/03	3	27.28	2	27.25	27.25	1	6,211	0.02%
2021/09/01	0	0.00	14	26.88	27.25	-14	6,095	-0.23%
2021/08/27	0	0.00	4	26.94	26.60	-4	6,056	-0.07%
2021/08/26	1	26.50	0	0.00	26.55	1	6,004	0.02%
2021/08/25	0	0.00	3	26.10	26.70	-3	5,983	-0.05%
2021/08/24	2	26.15	0	0.00	25.90	2	5,981	0.03%
2021/08/19	3	25.55	0	0.00	25.30	3	6,012	0.05%
2021/08/17	5	26.58	0	0.00	26.00	5	6,029	0.08%
2021/08/16	7	26.63	1	26.50	26.45	6	6,022	0.10%
2021/08/13	5	27.28	10	27.05	27.00	-5	5,997	-0.08%
2021/08/12	2	27.73	5	28.00	27.30	-3	5,980	-0.05%
2021/08/11	5	27.95	5	27.80	27.90	0	5,844	0.00%
2021/08/10	4	27.30	0	0.00	27.25	4	5,705	0.07%
2021/08/09	4	27.90	0	0.00	27.80	4	5,752	0.07%
2021/08/06	23	28.75	18	28.46	28.45	5	5,749	0.09%
2021/08/05	3	27.75	23.1	27.89	27.50	-20.1	5,460	-0.37%
2021/08/04	0.1	27.80	7	27.78	28.05	-7	5,397	-0.13%
2021/08/02	0	0.00	2	26.80	27.10	-2	5,506	-0.04%
2021/07/30	3	26.95	2	26.90	26.95	1	5,531	0.02%
2021/07/29	5	27.15	0	0.00	27.05	5	5,629	0.09%
2021/07/28	4	27.30	0	0.00	27.50	4	5,589	0.07%
2021/07/27	7	28.13	13.1	28.14	28.30	-6.1	5,543	-0.11%
2021/07/26	0	0.00	3	26.82	26.80	-3	5,184	-0.06%
2021/07/23	5	26.12	4	26.55	26.30	1	5,234	0.02%
2021/07/21	14	25.97	4	25.85	25.90	10	5,396	0.19%
2021/07/20	5	26.50	0	0.00	26.45	5	5,393	0.09%
2021/07/19	0	0.00	1	26.95	26.95	-1	5,420	-0.02%
2021/07/16	7	27.05	6	27.08	26.85	1	5,517	0.02%
2021/07/15	0	0.00	6	26.55	26.75	-6	5,614	-0.11%
2021/07/14	4	26.65	0	0.00	26.50	4	5,657	0.07%
2021/07/13	7	27.44	9	27.73	27.15	-2	5,649	-0.04%
2021/07/12	2	27.55	4	27.13	27.55	-2	5,613	-0.04%
2021/07/09	5	26.85	1	26.75	26.85	4	5,555	0.07%
2021/07/08	4	27.50	2	27.30	27.25	2	5,633	0.04%
2021/07/07	11	27.45	9.1	27.53	27.35	1.9	5,739	0.03%
2021/07/06	42	28.30	42	27.91	27.90	0	5,753	0.00%
2021/07/05	24	29.19	23	29.01	28.85	1	5,841	0.02%
2021/07/02	68.1	27.76	72	28.11	28.90	-3.9	5,701	-0.07%
2021/07/01	14	27.38	25	27.20	27.50	-11	5,185	-0.21%
2021/06/30	1	25.95	0	0.00	26.00	1	5,396	0.02%
2021/06/29	4	26.04	0	0.00	25.85	4	5,802	0.07%
2021/06/28	12	26.26	0	0.00	26.25	12	5,815	0.21%
2021/06/25	8	27.61	5	27.70	27.70	3	5,871	0.05%
2021/06/24	22	27.20	1	27.20	27.15	21	5,800	0.36%
2021/06/23	0	0.00	2	27.00	27.15	-2	5,794	-0.03%
2021/06/21	3	26.63	1	26.40	26.55	2	5,896	0.03%
2021/06/18	1	27.05	2	26.98	27.00	-1	5,929	-0.02%
2021/06/17	0	0.00	5	27.20	27.25	-5	5,971	-0.08%
2021/06/16	0	0.00	1	27.25	27.15	-1	6,019	-0.02%
2021/06/11	0	0.00	6	26.95	26.85	-6	6,058	-0.10%
2021/06/10	1	26.80	5	26.78	26.80	-4	6,081	-0.07%
2021/06/09	1	26.70	11	26.83	26.60	-10	6,117	-0.16%
2021/06/07	0	0.00	3	26.55	26.50	-3	6,237	-0.05%
2021/06/04	3	26.53	0	0.00	26.30	3	6,241	0.05%
2021/06/03	2	27.00	2	26.95	26.85	0	6,280	0.00%
2021/06/02	6	26.95	2	26.83	26.80	4	6,332	0.06%
2021/06/01	1	26.65	1	26.65	26.65	0	6,455	0.00%
2021/05/31	2	26.50	1	26.40	26.40	1	6,475	0.02%
2021/05/28	9	26.19	1	26.10	26.35	8	6,488	0.12%
2021/05/27	5	25.47	0	0.00	26.10	5	6,493	0.08%
2021/05/26	1	25.80	0	0.00	25.70	1	6,527	0.02%
2021/05/25	3	26.00	0	0.00	25.75	3	6,504	0.05%
2021/05/24	1	25.25	0	0.00	25.75	1	6,556	0.02%
2021/05/21	1	25.50	1	25.40	25.50	0	6,611	0.00%
2021/05/20	1	25.15	0	0.00	25.15	1	6,854	0.01%
2021/05/19	0	0.00	33	24.98	25.05	-33	6,914	-0.48%
2021/05/18	2	24.60	5	24.80	24.80	-3	6,952	-0.04%
2021/05/17	10	23.35	6	23.73	23.00	4	6,981	0.06%
2021/05/14	2	25.50	4	25.40	24.80	-2	6,950	-0.03%
2021/05/13	6	25.15	3.1	24.78	25.05	2.9	7,022	0.04%
2021/05/12	0	0.00	1	25.30	25.45	-1	6,988	-0.01%
2021/05/11	19	27.00	3	27.20	26.55	16	6,855	0.23%
2021/05/10	15	28.37	6	28.36	28.25	9	6,814	0.13%
2021/05/07	11	29.00	6	28.95	28.95	5	6,742	0.07%
2021/05/06	13	28.85	25	28.92	29.05	-12	6,726	-0.18%
2021/05/05	4	27.28	2.2	27.36	27.20	1.8	6,620	0.03%
2021/05/04	19	27.28	15	26.94	27.20	4	6,710	0.06%
2021/05/03	5.2	28.73	0	0.00	28.50	5.2	6,635	0.08%
2021/04/29	6	29.56	0	0.00	29.45	6	6,620	0.09%
2021/04/28	2	29.90	5	29.72	29.90	-3	6,596	-0.05%
2021/04/27	2	29.20	1	29.10	29.10	1	6,536	0.02%
2021/04/26	6	29.10	0	0.00	29.05	6	6,546	0.09%
2021/04/23	7	28.94	1	29.00	29.05	6	6,574	0.09%
2021/04/22	3	29.60	2	29.73	29.05	1	6,618	0.02%
2021/04/21	10	30.20	15	30.14	29.95	-5	6,558	-0.08%
2021/04/20	1.1	29.39	4	29.60	29.65	-2.9	6,499	-0.04%
2021/04/19	2	29.50	1	29.45	29.45	1	6,594	0.02%
2021/04/16	7	29.28	0	0.00	29.25	7	6,646	0.11%
2021/04/15	5	29.15	0	0.00	29.05	5	6,984	0.07%
2021/04/14	6	29.17	18.6	28.99	28.95	-12.5	7,744	-0.16%
2021/04/13	0	0.00	37.6	29.85	29.25	-37.6	7,860	-0.48%
2021/04/12	3	30.12	3	30.20	30.15	0	7,837	0.00%
2021/04/09	15	30.29	16	30.22	30.10	-1	7,846	-0.01%
2021/04/08	16	30.97	9	30.94	30.95	7	7,669	0.09%
2021/04/07	19	31.17	10	31.25	31.30	9	7,565	0.12%
2021/04/06	52	30.98	98	30.58	31.35	-46	7,343	-0.63%
2021/04/01	12	29.79	12	29.79	29.90	0	6,835	0.00%
2021/03/31	1	29.10	5.1	29.03	28.95	-4.1	6,472	-0.06%
2021/03/30	39	29.17	7.2	29.12	29.15	31.8	6,609	0.48%
2021/03/26	3	28.70	0.4	28.75	28.75	2.6	6,590	0.04%
2021/03/25	1	29.05	3	28.93	28.70	-2	6,643	-0.03%
2021/03/24	1	28.60	10	28.60	28.60	-9	6,640	-0.14%
2021/03/23	3	29.02	0	0.00	28.75	3	6,679	0.04%
2021/03/22	8	29.00	0	0.00	29.20	8	6,663	0.12%
2021/03/19	1	28.70	4	28.89	28.90	-3	6,684	-0.04%
2021/03/18	0	0.00	2	28.70	28.70	-2	6,677	-0.03%
2021/03/17	0	0.00	6	28.64	28.65	-6	6,757	-0.09%
2021/03/16	0	0.00	3	28.43	28.40	-3	6,885	-0.04%
2021/03/15	1	28.40	3	28.30	28.35	-2	6,999	-0.03%
2021/03/12	7	28.74	3	28.55	28.55	4	7,075	0.06%
2021/03/11	3	28.52	4	28.61	28.70	-1	7,383	-0.01%
2021/03/10	4	28.55	0	28.70	28.55	4	7,414	0.05%
2021/03/09	5	28.61	4	28.54	28.60	1	7,626	0.01%
2021/03/08	4	29.08	0.4	29.05	28.95	3.6	7,746	0.05%
2021/03/05	3.3	29.00	4	29.06	29.30	-0.7	7,831	-0.01%
2021/03/04	5	28.56	1	28.70	28.75	4	7,950	0.05%
2021/03/03	0	0.00	6	28.55	28.75	-6	8,118	-0.07%
2021/02/26	1	28.90	0	0.00	29.30	1	9,090	0.01%
2021/02/25	1	29.40	3	29.42	29.40	-2	9,524	-0.02%
2021/02/24	8	29.63	4	29.86	29.30	4	9,629	0.04%
2021/02/23	46	29.72	6	29.68	29.70	40	9,582	0.42%
2021/02/22	5	30.21	15	30.24	30.10	-10	9,545	-0.10%
2021/02/19	7	29.73	2	29.50	29.75	5	9,340	0.05%
2021/02/18	0	0.00	3	29.20	29.15	-3	9,323	-0.03%
2021/02/17	1	28.65	4	28.70	28.95	-3	9,339	-0.03%
2021/02/05	2	28.80	4	28.80	28.85	-2	9,308	-0.02%
2021/02/04	6	29.25	4	29.23	29.10	2	9,358	0.02%
2021/02/03	0	0.00	2	28.60	28.50	-2	9,326	-0.02%
2021/02/02	1	28.10	3	28.15	28.20	-2	9,438	-0.02%
2021/02/01	6	27.58	3	27.50	27.90	3	9,682	0.03%
2021/01/29	11	28.32	3	28.20	28.20	8	9,673	0.08%
2021/01/28	6	28.65	2	28.85	28.80	4	9,829	0.04%
2021/01/27	8	28.88	7	29.01	29.15	1	9,855	0.01%
2021/01/26	11	28.89	4	28.93	28.85	7	9,887	0.07%
2021/01/25	4	28.39	5	28.28	28.40	-1	9,849	-0.01%
2021/01/22	1	28.45	0	0.00	28.60	1	9,901	0.01%
2021/01/20	8	28.65	0	0.00	28.20	8	10,007	0.08%
2021/01/19	5	29.39	4	29.26	29.20	1	9,997	0.01%
2021/01/18	1	28.20	0	0.00	29.15	1	10,064	0.01%
2021/01/15	9	29.17	1	28.75	28.80	8	10,122	0.08%
2021/01/14	6	29.43	8	29.40	29.55	-2	10,154	-0.02%
2021/01/13	1	29.05	0	0.00	29.05	1	10,198	0.01%
2021/01/12	0	0.00	17	28.91	29.00	-17	10,221	-0.17%
2021/01/11	0	0.00	4	29.93	29.65	-4	10,156	-0.04%
2021/01/08	22	30.09	13	30.31	30.20	9	10,271	0.09%
2021/01/07	41	30.94	36	30.75	31.25	5	10,264	0.05%
2021/01/06	13	29.65	0	0.00	29.45	13	10,401	0.12%
2021/01/04	0	0.00	2	29.28	29.30	-2	10,806	-0.02%
2020/12/31	0	0.00	2	29.20	28.95	-2	10,719	-0.02%
2020/12/30	2	29.30	1	29.30	29.00	1	10,720	0.01%
2020/12/29	2	28.93	2	28.98	28.85	0	10,861	0.00%
2020/12/28	2	28.83	0	0.00	29.05	2	10,807	0.02%
2020/12/25	1	28.85	0	0.00	28.85	1	10,741	0.01%
2020/12/24	3	28.83	0	0.00	29.05	3	10,699	0.03%
2020/12/23	0	0.00	2	28.00	28.45	-2	10,545	-0.02%
2020/12/22	0	0.00	5	28.28	27.80	-5	10,587	-0.05%
2020/12/21	1	27.75	22	28.12	28.20	-21	10,567	-0.20%
2020/12/18	2	28.13	0	28.40	28.00	2	10,552	0.02%
2020/12/17	4.1	28.28	19.1	28.27	28.30	-15	10,550	-0.14%
2020/12/16	0	0.00	0.1	28.50	28.50	-0.1	10,647	0.00%
2020/12/15	1	28.00	14	28.07	28.05	-13	10,752	-0.12%
2020/12/14	0.3	28.95	0	0.00	28.75	0.3	10,775	0.00%
2020/12/11	0.1	28.90	4	28.63	28.55	-3.9	10,797	-0.04%
2020/12/10	7.1	28.88	6	29.42	28.95	1.1	10,799	0.01%
2020/12/09	8	29.53	0	0.00	29.45	8	10,678	0.07%
2020/12/08	4	29.69	7.1	29.82	29.65	-3.1	10,686	-0.03%
2020/12/07	32	30.73	27	30.22	30.10	5	10,646	0.05%
2020/12/04	16	29.55	10	29.55	29.55	6	10,389	0.06%
2020/12/03	10.2	29.91	43	29.81	29.65	-32.8	10,475	-0.31%
2020/12/02	5	29.43	7	29.71	29.35	-2	10,456	-0.02%
2020/12/01	1	29.00	16	29.24	29.25	-15	10,437	-0.14%
2020/11/30	8	29.50	20	29.53	29.55	-12	10,438	-0.11%
2020/11/27	16	28.94	12	29.06	28.90	4	10,370	0.04%
2020/11/26	33	29.16	7	28.74	28.60	26	10,410	0.25%
2020/11/25	25	28.91	35	29.03	28.70	-10	10,293	-0.10%
2020/11/24	23	27.97	11	27.75	28.00	12	9,916	0.12%
2020/11/23	16	26.68	3	26.95	27.05	13	10,531	0.12%
2020/11/18	0	0.00	1	26.35	26.40	-1	12,277	-0.01%
2020/11/17	1	26.40	7	26.38	26.30	-6	12,330	-0.05%
2020/11/16	1	26.60	2	26.50	26.50	-1	12,539	-0.01%
2020/11/12	1	26.70	0	0.00	26.70	1	12,992	0.01%
2020/11/11	5	26.64	3	26.78	27.00	2	13,063	0.02%
2020/11/10	10	26.72	4	26.80	26.60	6	13,212	0.05%
2020/11/09	7	27.08	14	27.40	27.25	-7	13,237	-0.05%
2020/11/06	0	0.00	2	26.95	26.95	-2	13,109	-0.02%
2020/11/05	4	27.09	7	27.17	27.05	-3	13,502	-0.02%
2020/11/04	1	26.80	13	26.84	26.70	-12	14,041	-0.09%
2020/11/03	2	26.60	8.1	26.72	26.65	-6.1	14,123	-0.04%
2020/11/02	4	25.96	3	26.32	26.25	1	14,129	0.01%
2020/10/30	2	26.33	39	26.67	26.10	-37	14,159	-0.26%
2020/10/29	4.1	26.28	37	26.55	26.60	-33	14,257	-0.23%
2020/10/28	2	26.75	40	26.99	26.80	-38	14,356	-0.26%
2020/10/27	18	26.79	18	26.73	26.65	0	14,261	0.00%
2020/10/26	7	27.11	4.1	27.22	27.00	3	14,253	0.02%
2020/10/23	13	26.86	17	27.10	26.80	-4	14,219	-0.03%
2020/10/22	36	26.96	41	26.74	26.65	-5	14,153	-0.04%
2020/10/21	3	26.67	1	27.05	26.60	2	14,090	0.01%
2020/10/20	12	26.56	5	26.52	26.55	7	14,113	0.05%
2020/10/19	8	26.54	5	26.65	26.40	3	14,127	0.02%
2020/10/16	30	26.72	49	26.43	26.30	-19	14,211	-0.13%
2020/10/15	35	27.11	29	27.00	26.70	6	14,127	0.04%
2020/10/14	36	27.44	45	27.46	27.35	-9	13,843	-0.07%
2020/10/13	64	26.16	56.1	26.07	26.85	8	13,162	0.06%
2020/10/12	14	25.29	0	0.00	25.40	14	12,871	0.11%
2020/10/08	0	0.00	1	25.40	25.15	-1	13,148	-0.01%
2020/10/07	1	25.15	1	25.25	25.15	0	13,411	0.00%
2020/10/06	2	25.00	32	25.01	25.20	-30	13,424	-0.22%
2020/09/29	1	24.15	2	24.08	23.85	-1	13,506	-0.01%
2020/09/28	1	23.85	2	23.63	24.00	-1	13,556	-0.01%
2020/09/25	11	23.79	16	23.39	23.30	-5	13,669	-0.04%
2020/09/24	4	24.11	2	24.30	24.05	2	13,606	0.01%
2020/09/23	7	24.89	5	24.70	24.65	2	13,637	0.01%
2020/09/22	9	24.88	7	25.07	24.90	2	13,792	0.01%
2020/09/21	7	25.82	24	25.99	25.55	-17	13,707	-0.12%
2020/09/18	40	25.76	4.1	25.78	25.85	35.9	13,614	0.26%
2020/09/17	2	25.50	5	25.50	25.40	-3	13,518	-0.02%
2020/09/16	9	25.28	2	25.30	25.15	7	13,427	0.05%
2020/09/15	1	24.95	3	25.12	25.35	-2	13,387	-0.01%
2020/09/14	0	0.00	3	24.50	24.70	-3	13,326	-0.02%
2020/09/11	12	24.65	9	24.52	24.30	3	13,291	0.02%
2020/09/10	8	25.31	7	25.08	25.05	1	13,146	0.01%
2020/09/09	14	25.23	7	25.33	25.30	7	13,065	0.05%
2020/09/08	5	25.86	10	25.86	25.65	-5	12,970	-0.04%
2020/09/07	10	25.61	12	25.96	25.60	-2	12,800	-0.02%
2020/09/04	4	25.23	5	24.97	25.40	-1	12,613	-0.01%
2020/09/03	15	25.53	10	25.33	25.30	5	12,470	0.04%
2020/09/02	10	25.70	2	25.73	25.50	8	12,328	0.06%
2020/09/01	42	25.37	12	25.38	25.25	30	12,153	0.25%
2020/08/31	23	26.00	17	26.45	25.85	6	11,924	0.05%
2020/08/28	29.1	26.10	12	26.26	26.20	17.1	11,663	0.15%
2020/08/27	77	26.52	89	26.73	26.30	-12	11,390	-0.11%
2020/08/26	58	25.79	12	26.01	25.65	46	10,297	0.45%
2020/08/25	76	25.26	60	26.14	26.40	16	9,697	0.16%
2020/08/24	8	24.73	10	24.60	24.95	-2	8,780	-0.02%
2020/08/21	4	23.90	2	24.08	24.00	2	8,376	0.02%
2020/08/20	14	23.68	9	24.51	23.40	5	8,269	0.06%
2020/08/19	6	25.66	24	25.81	25.45	-18	7,991	-0.23%
2020/08/18	8	24.36	1	24.50	24.80	7	7,530	0.09%
2020/08/17	20	24.85	1	25.05	24.70	19	7,421	0.26%
2020/08/14	1	24.70	5	24.49	24.85	-4	7,251	-0.06%
2020/08/13	14	24.47	50	24.01	24.00	-36	7,003	-0.51%
2020/08/12	10	24.44	3	24.62	24.55	7	6,865	0.10%
2020/08/11	13	24.76	13	24.80	24.80	0	6,718	0.00%
2020/08/10	5	24.40	34	24.72	25.30	-29	6,250	-0.46%
2020/08/07	22	23.45	0	0.00	23.50	22	5,512	0.40%
2020/08/06	20	23.30	4	23.35	23.10	16	5,373	0.30%
2020/08/05	0	0.00	16	23.20	23.30	-16	5,299	-0.30%
2020/08/04	1	23.30	0	0.00	23.30	1	5,214	0.02%
2020/08/03	1	23.30	46	23.15	23.20	-45	5,131	-0.88%
2020/07/30	3	22.67	0	0.00	22.70	3	4,934	0.06%
2020/07/29	1	22.10	0	0.00	22.75	1	4,872	0.02%
2020/07/28	1	22.00	0	0.00	21.60	1	4,798	0.02%
2020/07/27	11	22.33	0	0.00	21.90	11	4,777	0.23%
2020/07/24	1	22.25	0	0.00	22.35	1	4,727	0.02%
2020/07/23	3	22.95	2	23.00	22.95	1	4,609	0.02%
2020/07/22	2	22.75	6	22.98	23.25	-4	4,529	-0.09%
2020/07/21	0	0.00	17	22.30	22.40	-17	4,421	-0.38%
2020/07/20	0	0.00	3	22.65	22.65	-3	4,303	-0.07%
2020/07/17	2	22.90	190	22.60	23.15	-188	4,216	-4.46%	大賣/鉅額交易
2020/07/16	0	0.00	11	23.35	23.60	-11	3,989	-0.28%
2020/07/15	5	22.72	7	22.23	22.70	-2	3,602	-0.06%
2020/07/14	184	21.79	6	21.16	22.30	178	3,287	5.41%	大買/鉅額交易
2020/07/10	6	21.16	1	21.25	21.10	5	2,971	0.17%
2020/07/09	0	0.00	1	20.70	20.70	-1	2,861	-0.03%
2020/07/08	28	20.98	1	20.65	20.70	27	2,907	0.93%
2020/07/07	0	0.00	5	20.50	20.65	-5	2,813	-0.18%
2020/07/06	0	0.00	5	20.55	20.55	-5	2,786	-0.18%
2020/07/03	3	20.43	0	0.00	20.50	3	2,673	0.11%
2020/07/02	6	20.47	0	0.00	20.55	6	2,662	0.23%
2020/07/01	11	20.89	15	20.92	21.00	-4	2,564	-0.16%
2020/06/29	19	19.60	10	19.55	19.55	9	2,360	0.38%
2020/06/19	1	20.70	0	0.00	20.70	1	2,391	0.04%
2020/06/17	0	0.00	1	20.60	20.65	-1	2,377	-0.04%
2020/06/10	2	20.95	1	20.95	20.90	1	2,554	0.04%
2020/06/09	0	0.00	0	23.10	20.90	0	2,625	0.00%
2020/06/08	8	20.91	1	20.95	21.00	7	2,685	0.26%
2020/06/05	1	20.95	0	0.00	20.95	1	2,688	0.04%
2020/06/02	1	20.65	0	0.00	20.60	1	2,799	0.04%
2020/05/29	1	20.55	0	0.00	20.40	1	2,810	0.04%
2020/05/27	0	0.00	8	20.35	20.40	-8	2,837	-0.28%
2020/05/26	1	20.45	0	0.00	20.40	1	2,887	0.03%
2020/05/25	1	20.35	0	0.00	20.40	1	2,902	0.03%
2020/05/20	6	20.50	6	20.50	20.50	0	2,976	0.00%
2020/05/19	0	0.00	1	20.50	20.55	-1	3,059	-0.03%
2020/05/18	2	19.85	0	0.00	19.70	2	3,072	0.07%
2020/05/15	1	20.00	0	0.00	19.95	1	3,112	0.03%
2020/05/14	3.1	20.08	1	20.45	20.00	2.1	3,180	0.07%
2020/05/13	4	20.44	1	20.55	20.55	3	3,186	0.09%
2020/05/12	11	20.49	10	20.50	20.50	1	3,246	0.03%
2020/05/08	25	20.77	0	0.00	20.40	25	3,271	0.76%
2020/05/07	10	20.65	0	0.00	21.20	10	3,191	0.31%
2020/04/30	1	20.90	5	20.65	20.90	-4	3,364	-0.12%
2020/04/27	1	20.20	1	20.10	20.20	0	3,585	0.00%
2020/04/24	6	20.11	1	20.10	20.10	5	3,622	0.14%
2020/04/21	1	19.35	1	19.15	19.20	0	3,741	0.00%
2020/04/17	5	19.87	0	0.00	19.90	5	3,946	0.13%
2020/04/16	0	20.05	0	0.00	20.00	0	3,918	0.00%
2020/04/15	0	0.00	2	20.23	20.10	-2	3,922	-0.05%
2020/04/14	1	20.00	5	19.89	20.00	-4	3,916	-0.10%
2020/04/13	1	19.60	1	19.75	19.80	0	3,913	0.00%
2020/04/09	1	19.40	0	0.00	19.10	1	3,886	0.03%
2020/04/08	1	18.65	0	0.00	19.25	1	3,879	0.03%
2020/04/07	0	0.00	1	18.60	18.65	-1	3,880	-0.03%
2020/04/06	1	18.10	5	18.20	18.30	-4	3,965	-0.10%
2020/03/31	0	0.00	1	18.00	17.95	-1	3,977	-0.03%
2020/03/30	1	17.85	2	17.90	18.05	-1	4,001	-0.02%
2020/03/27	6	18.36	3	18.30	18.20	3	4,021	0.07%
2020/03/26	4	17.70	22	17.40	17.70	-18	3,905	-0.46%
2020/03/24	0	0.00	1	17.30	16.90	-1	3,869	-0.03%
2020/03/23	2	16.10	0	0.00	16.10	2	3,876	0.05%
2020/03/19	12	15.36	6.4	15.53	15.35	5.6	3,869	0.14%
2020/03/18	2	17.45	0	0.00	17.00	2	3,824	0.05%
2020/03/17	4	17.41	0	0.00	17.40	4	3,870	0.10%
2020/03/16	2	18.85	2	18.58	18.25	0	3,862	0.00%
2020/03/12	5	20.56	0	0.00	19.90	5	3,867	0.13%
2020/03/11	1	22.10	1	21.85	21.30	0	3,829	0.00%
2020/03/10	1	21.35	0	0.00	21.85	1	3,833	0.03%
2020/03/09	0	0.00	2	22.05	22.05	-2	3,775	-0.05%
2020/03/06	2	22.98	23	22.99	22.95	-21	3,723	-0.56%
2020/03/05	10	23.40	2	23.30	23.30	8	3,712	0.22%
2020/03/04	2	23.15	0	0.00	23.10	2	3,770	0.05%
2020/02/27	5	23.59	2	23.35	23.35	3	4,062	0.07%
2020/02/26	2	23.90	2	23.95	23.95	0	4,114	0.00%
2020/02/25	3	23.90	1	23.90	24.05	2	4,137	0.05%
2020/02/24	5	24.07	20	23.95	24.05	-15	4,155	-0.36%
2020/02/21	0	0.00	4	24.48	24.35	-4	4,146	-0.10%
2020/02/20	7	24.51	9	24.46	24.50	-2	4,153	-0.05%
2020/02/19	0	0.00	4	24.41	24.35	-4	4,138	-0.10%
2020/02/18	7	23.96	2	24.15	24.10	5	4,320	0.12%
2020/02/17	3	23.63	5	23.99	24.05	-2	4,607	-0.04%
2020/02/14	3	23.38	1	23.55	23.55	2	4,521	0.04%
2020/02/13	5	23.56	6	23.50	23.35	-1	4,508	-0.02%
2020/02/12	2	23.25	0	0.00	23.25	2	4,518	0.04%
2020/02/10	1	22.75	2	22.60	22.65	-1	4,491	-0.02%
2020/02/07	1	22.85	1	22.95	22.95	0	4,514	0.00%
2020/02/06	9	23.25	0	0.00	23.35	9	4,491	0.20%
2020/02/05	1	22.65	2	22.70	22.50	-1	4,420	-0.02%
2020/02/04	2	22.75	0	0.00	22.80	2	4,384	0.05%
2020/01/31	7	22.99	4	23.10	23.30	3	4,319	0.07%
2020/01/30	12	23.11	1	23.35	22.85	11	4,275	0.26%
2020/01/20	0	0.00	1	25.40	25.35	-1	4,161	-0.02%
2020/01/14	1	25.05	1	25.25	25.00	0	4,057	0.00%
2020/01/13	0	0.00	5	24.50	24.85	-5	3,956	-0.13%
2020/01/09	0	0.00	1	23.95	23.95	-1	3,825	-0.03%
2020/01/08	0	0.00	5	24.00	23.60	-5	3,819	-0.13%
2020/01/03	5	24.10	5	24.46	24.25	0	3,793	0.00%
2020/01/02	0	0.00	6	24.49	24.40	-6	3,817	-0.16%
2019/12/31	0	0.00	1	24.30	24.15	-1	3,841	-0.03%
2019/12/30	5	24.35	2	24.55	24.50	3	3,801	0.08%
2019/12/27	3	24.15	0	0.00	24.20	3	3,679	0.08%
2019/12/25	1	24.15	0	0.00	24.05	1	3,655	0.03%
2019/12/23	1	23.85	0	0.00	23.85	1	3,627	0.03%
2019/12/19	1	23.75	0	0.00	23.85	1	3,637	0.03%
2019/12/18	0	0.00	2	23.88	23.75	-2	3,654	-0.05%
2019/12/17	0	0.00	1	23.80	23.80	-1	3,649	-0.03%
2019/12/16	1	23.50	1	23.60	23.75	0	3,639	0.00%
2019/12/13	0	0.00	5	23.65	23.60	-5	3,609	-0.14%
2019/12/11	2	24.15	1	24.15	24.20	1	3,511	0.03%
2019/12/10	1	24.05	2	24.05	24.05	-1	3,476	-0.03%
2019/12/09	1	23.90	0	0.00	23.90	1	3,438	0.03%
2019/12/06	0	0.00	5	23.65	23.70	-5	3,371	-0.15%
2019/12/04	2	23.53	0	0.00	23.55	2	3,393	0.06%
2019/12/03	1	23.45	0	0.00	23.55	1	3,520	0.03%
2019/12/02	0	0.00	3	23.70	23.50	-3	3,554	-0.08%
2019/11/29	2	23.60	2	23.65	23.60	0	3,547	0.00%
2019/11/28	2	24.05	7	24.10	23.90	-5	3,500	-0.14%
2019/11/27	6	24.42	9	24.34	24.35	-3	3,552	-0.08%
2019/11/26	1	23.75	1	23.95	24.00	0	3,402	0.00%
2019/11/25	0	0.00	3	23.90	23.70	-3	3,296	-0.09%
2019/11/22	1	23.25	2	23.30	23.40	-1	3,240	-0.03%
2019/11/21	1	22.90	1	23.20	23.25	0	3,227	0.00%
2019/11/19	0	0.00	1	23.25	23.35	-1	3,395	-0.03%
2019/11/18	0.5	23.20	11	23.29	23.15	-10.5	3,401	-0.31%
2019/11/15	10	23.26	12	23.50	23.25	-2	3,352	-0.06%
2019/11/14	5	22.75	23	23.13	22.95	-18	3,139	-0.57%
2019/11/12	0	0.00	1	21.75	21.85	-1	2,892	-0.03%
2019/11/11	1	21.60	1	21.60	21.60	0	2,949	0.00%
2019/11/06	6	22.68	7	22.72	22.55	-1	3,240	-0.03%
2019/11/05	5	22.65	0	0.00	22.55	5	3,224	0.16%
2019/11/04	3	22.70	3	22.65	22.65	0	3,244	0.00%
2019/10/29	0	0.00	11	22.43	22.25	-11	3,367	-0.33%
2019/10/28	11	22.69	10	22.65	22.65	1	3,593	0.03%
2019/10/25	0	0.00	5	22.45	22.50	-5	3,564	-0.14%
2019/10/24	1	22.45	0	0.00	22.35	1	3,504	0.03%
2019/10/23	3	22.25	7	22.45	22.20	-4	3,511	-0.11%
2019/10/22	5	22.40	10	22.55	22.30	-5	3,512	-0.14%
2019/10/18	1	21.90	0	0.00	22.20	1	3,477	0.03%
2019/10/17	0	0.00	1	22.00	21.90	-1	3,474	-0.03%
2019/10/16	0	0.00	7	21.84	21.75	-7	3,478	-0.20%
2019/10/14	10	22.15	5	22.10	22.05	5	3,471	0.14%
2019/10/09	10	22.05	0	0.00	22.00	10	3,465	0.29%
2019/10/08	28	22.21	10	22.05	22.00	18	3,443	0.52%
2019/10/07	1	22.00	10	22.05	22.30	-9	3,385	-0.27%
2019/10/02	0	0.00	1	21.50	21.50	-1	3,470	-0.03%
2019/09/26	0	0.00	10	22.10	21.90	-10	3,439	-0.29%
2019/09/24	11	22.36	0	0.00	22.20	11	3,441	0.32%
2019/09/23	20	22.50	0	0.00	22.50	20	3,460	0.58%
2019/09/17	0	0.00	1	22.00	21.90	-1	3,404	-0.03%
2019/09/11	1	22.15	0	0.00	22.15	1	3,596	0.03%
2019/09/06	0	0.00	1	22.65	22.65	-1	3,516	-0.03%
2019/09/05	1.3	22.80	1	23.00	22.95	0.3	3,455	0.01%
2019/09/02	3	22.40	0	0.00	22.45	3	3,267	0.09%
2019/08/26	0	0.00	1	21.60	21.55	-1	3,101	-0.03%
2019/08/23	4	22.50	4	21.85	22.05	0	3,080	0.00%
2019/08/22	0	0.00	2	23.30	23.40	-2	2,951	-0.07%
2019/08/20	10	23.30	3	23.45	23.05	7	2,801	0.25%
2019/08/16	1	22.70	4	22.80	22.85	-3	2,745	-0.11%
2019/08/14	0.6	23.35	4	23.36	23.10	-3.5	2,666	-0.13%
2019/08/13	1	23.50	8	23.33	23.30	-7	2,616	-0.27%
2019/08/12	3.2	23.23	25	23.43	23.55	-21.8	2,551	-0.85%
2019/08/08	1	22.70	8.1	22.81	22.75	-7.1	2,376	-0.30%
2019/08/06	3	21.53	0	0.00	21.90	3	2,291	0.13%
2019/08/05	1	21.90	2	21.85	21.85	-1	2,270	-0.04%
2019/08/02	1	21.85	0	0.00	21.90	1	2,278	0.04%
2019/08/01	1.6	22.49	3	22.45	22.50	-1.5	2,292	-0.06%
2019/07/31	3	22.20	1	22.25	22.70	2	2,251	0.09%
2019/07/30	81	22.63	74	22.40	22.50	7	2,184	0.32%
2019/07/25	1	21.55	0	0.00	21.60	1	2,113	0.05%
2019/07/24	1.2	21.48	0	0.00	21.40	1.2	2,112	0.06%
2019/07/12	0.2	21.45	6	21.32	21.45	-5.8	2,581	-0.23%
2019/07/10	0.1	21.10	0	0.00	21.10	0.1	2,754	0.00%
2019/07/08	0.4	21.05	1	20.75	20.85	-0.7	2,813	-0.02%
2019/07/05	0.1	20.75	0	0.00	20.60	0.1	2,852	0.00%
2019/07/04	0	0.00	3	20.78	20.70	-3	3,155	-0.10%
2019/07/02	1	20.35	1	20.65	20.50	0	3,347	0.00%
2019/07/01	0	0.00	37	20.55	20.55	-37	3,357	-1.10%
2019/06/28	36	20.45	1	20.40	20.40	35	3,382	1.03%
2019/06/27	1	20.60	0	0.00	20.60	1	3,407	0.03%
2019/06/26	0	0.00	1	20.25	20.20	-1	3,426	-0.03%
2019/06/24	1	20.30	1	20.40	20.25	0	3,491	0.00%
2019/06/21	1	20.60	2	20.50	20.45	-1	3,496	-0.03%
2019/06/20	1	21.10	3	21.60	21.10	-2	3,487	-0.06%
2019/06/18	1	19.70	0	0.00	19.50	1	3,596	0.03%
2019/06/11	0	0.00	2	19.68	19.70	-2	3,809	-0.05%
2019/06/03	1	19.40	0	0.00	19.40	1	4,471	0.02%
2019/05/31	7	19.69	0	0.00	19.70	7	4,548	0.15%
2019/05/30	0	0.00	3	19.30	19.30	-3	4,622	-0.06%
2019/05/27	2	18.95	0	0.00	18.95	2	5,147	0.04%
2019/05/24	1	19.05	0	0.00	19.05	1	5,169	0.02%
2019/05/21	1	19.20	0	0.00	19.45	1	5,266	0.02%
2019/05/20	1	19.15	0	0.00	19.40	1	5,301	0.02%
2019/05/17	10	19.30	0	0.00	19.30	10	5,307	0.19%
2019/05/16	13.2	19.94	6	19.91	19.85	7.2	5,331	0.13%
2019/05/15	1	20.10	2	20.25	20.05	-1	5,351	-0.02%
2019/05/14	0	0.00	103	20.02	20.20	-103	5,430	-1.90%	大賣/鉅額交易
2019/05/10	13	20.61	3	20.98	20.60	10	5,498	0.18%
2019/05/09	31	21.14	0	0.00	20.85	31	5,609	0.55%
2019/05/08	10	21.75	3	21.75	21.85	7	5,716	0.12%
2019/05/07	5	22.10	0	0.00	22.05	5	5,742	0.09%
2019/05/06	13	22.11	5	22.45	22.00	8	5,720	0.14%
2019/05/02	6	22.90	6	22.97	22.90	0	5,555	0.00%
2019/04/30	0	0.00	2	22.33	22.50	-2	5,507	-0.04%
2019/04/29	22	22.32	3	22.60	22.20	19	5,488	0.35%
2019/04/26	4	22.61	0	0.00	22.25	4	5,475	0.07%
2019/04/25	1	22.75	2	23.00	22.75	-1	5,471	-0.02%
2019/04/24	71	22.73	0	0.00	22.60	71	5,519	1.29%
2019/04/23	1	22.65	1	22.80	22.60	0	5,495	0.00%
2019/04/22	0	0.00	3	23.03	22.90	-3	5,439	-0.06%
2019/04/19	5	22.61	0	0.00	22.45	5	5,308	0.09%
2019/04/18	0	0.00	5	22.59	22.00	-5	5,233	-0.10%
2019/04/17	4	22.49	1	22.35	22.60	3	5,158	0.06%
2019/04/16	1	22.45	0	0.00	22.45	1	5,118	0.02%
2019/04/15	0	0.00	1	22.45	22.50	-1	4,977	-0.02%
2019/04/12	0	0.00	2	21.75	21.80	-2	4,825	-0.04%
2019/04/10	6	22.30	5	22.28	22.10	1	4,723	0.02%
2019/04/09	9	21.72	1	21.80	21.80	8	4,415	0.18%
2019/04/08	4	21.00	7	20.95	20.95	-3	4,251	-0.07%
2019/04/03	7	20.82	8	20.93	21.00	-1	4,212	-0.02%
2019/04/01	2	20.85	0	0.00	20.55	2	4,156	0.05%
2019/03/28	0	0.00	7	20.99	20.90	-7	4,051	-0.17%
2019/03/27	6	20.82	0	0.00	20.75	6	4,027	0.15%
2019/03/26	2	20.95	0	0.00	20.80	2	4,012	0.05%
2019/03/25	1	20.75	0	0.00	20.85	1	4,020	0.02%
2019/03/22	3	21.42	0	0.00	21.20	3	4,000	0.07%
2019/03/21	2	21.80	16	21.94	21.70	-14	3,969	-0.35%
2019/03/20	0	0.00	10	21.25	21.50	-10	4,124	-0.24%
2019/03/19	12	21.45	4	21.35	21.20	8	4,092	0.20%
2019/03/18	5	21.15	0	0.00	21.15	5	4,062	0.12%
2019/03/14	0	0.00	1	21.25	21.25	-1	4,055	-0.02%
2019/03/13	1	21.10	0	0.00	21.15	1	4,052	0.02%
2019/03/12	4	21.41	4	21.40	21.30	0	4,033	0.00%
2019/03/11	8	21.40	7	21.19	21.15	1	4,010	0.02%
2019/03/07	0	0.00	2	22.13	22.05	-2	3,709	-0.05%
2019/03/06	1	21.90	3	21.95	22.30	-2	3,621	-0.06%
2019/03/05	7	22.19	5	22.29	22.10	2	3,530	0.06%
2019/03/04	10	22.50	10	22.66	23.00	0	3,385	0.00%
2019/02/27	0	0.00	21	21.59	21.50	-21	2,983	-0.70%
2019/02/25	15	21.10	0	0.00	21.00	15	2,837	0.53%
2019/02/20	2	20.95	5	21.10	20.90	-3	2,815	-0.11%
2019/02/19	5	20.90	1	21.00	20.95	4	2,785	0.14%
2019/02/18	1	20.90	2	20.90	20.75	-1	2,743	-0.04%
2019/02/15	8	20.97	10	20.98	20.90	-2	2,723	-0.07%
2019/02/14	4	20.75	8	20.77	20.80	-4	2,685	-0.15%
2019/02/13	1	20.85	9	20.94	20.75	-8	2,648	-0.30%
2019/02/12	8	20.39	10	20.70	20.65	-2	2,545	-0.08%
2019/02/11	4	20.20	1	20.15	20.25	3	2,463	0.12%
2019/01/30	6	20.29	14	20.22	20.10	-8	2,412	-0.33%
2019/01/29	7	19.88	4	19.93	20.00	3	2,272	0.13%
2019/01/28	1	19.25	2	19.55	19.75	-1	2,101	-0.05%
2019/01/25	0	0.00	35	19.05	19.05	-35	2,163	-1.62%
2019/01/23	35	19.00	20	18.90	18.90	15	2,185	0.69%
2019/01/18	4	19.30	0	0.00	19.40	4	2,150	0.19%
2019/01/16	0	0.00	1	20.00	19.95	-1	2,122	-0.05%
2019/01/15	1	19.20	0	0.00	19.55	1	1,974	0.05%
2019/01/10	0	0.00	5	19.30	19.30	-5	1,946	-0.26%
2019/01/08	3	19.30	11	19.49	19.25	-8	1,946	-0.41%
2019/01/03	0	0.00	2	18.90	18.90	-2	1,972	-0.10%
2019/01/02	10	18.90	0	0.00	18.90	10	1,971	0.51%
2018/12/28	0	0.00	4	18.95	18.90	-4	1,978	-0.20%
2018/12/27	10	19.05	0	0.00	18.85	10	2,008	0.50%
2018/12/24	1	19.20	0	0.00	19.30	1	2,010	0.05%
2018/12/21	0	0.00	8	19.15	19.20	-8	2,030	-0.39%
2018/12/20	2	19.28	0	0.00	19.00	2	2,036	0.10%
2018/12/19	1	19.50	0	0.00	19.30	1	2,027	0.05%
2018/12/18	7	19.87	2	19.78	19.50	5	2,063	0.24%
2018/12/17	6	20.23	1	20.35	20.10	5	2,122	0.24%
2018/12/14	5	20.40	0	0.00	20.40	5	2,118	0.24%
2018/12/13	18	21.00	3	21.00	20.70	15	2,079	0.72%
2018/12/11	0	0.00	1	19.10	19.00	-1	1,704	-0.06%
2018/12/10	0	0.00	1	19.35	19.05	-1	1,762	-0.06%
2018/12/07	1	19.60	0	0.00	19.45	1	1,750	0.06%
2018/12/04	8	19.75	7	19.76	19.60	1	1,677	0.06%
2018/12/03	4	19.13	4	19.20	19.50	0	1,569	0.00%
2018/11/30	3	18.50	0	0.00	18.80	3	1,511	0.20%
2018/11/29	1	18.60	0	0.00	18.40	1	1,507	0.07%
2018/11/26	0	0.00	2	18.30	18.20	-2	1,523	-0.13%
2018/11/21	0	0.00	1	18.65	18.65	-1	1,603	-0.06%
2018/11/19	3	18.20	1	18.15	18.25	2	1,559	0.13%
2018/11/14	1	18.00	0	0.00	18.25	1	1,579	0.06%
2018/11/13	1	17.90	0	0.00	17.85	1	1,596	0.06%
2018/11/12	1	18.20	0	0.00	18.25	1	1,598	0.06%
2018/11/07	3	18.50	0	0.00	18.50	3	1,607	0.19%
2018/11/06	0	0.00	2	18.45	18.40	-2	1,634	-0.12%
2018/11/02	0	0.00	6	18.69	18.70	-6	1,744	-0.34%
2018/11/01	0	0.00	4	18.00	18.00	-4	1,653	-0.24%
2018/10/31	1	17.70	1	17.70	17.75	0	1,664	0.00%
2018/10/26	0	0.00	10	17.30	17.20	-10	1,671	-0.60%
2018/10/25	4	17.30	0	0.00	17.30	4	1,673	0.24%
2018/10/16	2	18.63	0	0.00	18.35	2	1,688	0.12%
2018/10/12	2	18.15	0	0.00	18.35	2	1,656	0.12%
2018/10/11	3	17.92	2	17.90	17.95	1	1,648	0.06%
2018/10/08	0	0.00	2	19.75	19.70	-2	1,580	-0.13%
2018/10/05	11	19.65	3	20.00	19.70	8	1,578	0.51%
2018/10/04	2	20.25	0	0.00	20.20	2	1,542	0.13%
2018/09/28	0	0.00	2	20.40	20.40	-2	1,531	-0.13%
2018/09/27	5	20.60	0	0.00	20.50	5	1,522	0.33%
2018/09/26	4	20.65	0	0.00	20.65	4	1,506	0.27%
2018/09/25	6	20.78	0	0.00	20.80	6	1,503	0.40%
2018/09/21	1	20.70	1	20.80	20.70	0	1,480	0.00%
2018/09/20	1	20.10	0	0.00	19.95	1	1,382	0.07%
2018/09/19	0	0.00	1	20.45	20.45	-1	1,365	-0.07%
2018/09/18	5	20.50	0	0.00	20.35	5	1,360	0.37%
2018/09/17	1	20.60	2	20.40	20.55	-1	1,352	-0.07%
2018/09/10	3	19.83	0	0.00	19.55	3	1,254	0.24%
2018/09/07	1	20.00	0	0.00	19.90	1	1,250	0.08%
2018/09/03	0	0.00	2	20.30	20.00	-2	1,288	-0.16%
2018/08/30	1	19.90	0	0.00	19.90	1	1,338	0.07%
2018/08/29	4	20.68	5	20.60	20.60	-1	1,336	-0.07%
2018/08/28	3	20.50	0	0.00	20.60	3	1,299	0.23%
2018/08/23	3	20.27	0	0.00	20.30	3	1,253	0.24%
2018/08/22	2	20.30	0	0.00	20.35	2	1,241	0.16%
2018/08/21	5	20.20	1	20.20	20.30	4	1,236	0.32%
2018/08/20	4	20.00	0	0.00	20.05	4	1,226	0.33%
2018/08/17	2	20.00	1	20.05	19.95	1	1,258	0.08%
2018/08/10	3	19.75	0	0.00	19.80	3	1,184	0.25%
2018/08/09	10	20.08	0	0.00	19.80	10	1,169	0.86%
2018/08/07	0	0.00	1	19.75	20.00	-1	1,049	-0.10%
2018/08/03	1	19.25	20	19.30	19.35	-19	1,041	-1.82%
2018/07/31	1	19.35	0	0.00	19.50	1	1,066	0.09%
2018/07/26	0	0.00	1	19.55	19.55	-1	1,079	-0.09%
2018/07/20	0	0.00	1	18.60	18.65	-1	1,070	-0.09%
2018/07/17	2	18.40	0	0.00	18.40	2	1,100	0.18%
2018/07/11	0	0.00	1	18.05	18.10	-1	1,208	-0.08%
2018/07/06	1	18.05	0	0.00	18.15	1	1,211	0.08%
2018/06/29	0	0.00	1	18.95	18.95	-1	1,164	-0.09%
2018/06/27	1	18.75	0	0.00	18.70	1	1,163	0.09%
2018/06/22	0	0.00	1	19.25	19.20	-1	1,160	-0.09%
2018/06/21	2	19.08	0	0.00	19.10	2	1,159	0.17%
2018/06/19	1	19.40	0	0.00	19.30	1	1,162	0.09%
2018/06/14	1	19.45	0	0.00	19.35	1	1,148	0.09%
2018/06/12	0	0.00	5	19.93	19.80	-5	1,141	-0.44%
2018/06/07	2	19.70	0	0.00	19.40	2	1,126	0.18%
2018/06/06	1	19.15	0	0.00	19.05	1	1,055	0.09%
2018/06/01	0.1	19.45	0	0.00	19.30	0.1	1,075	0.01%
2018/05/31	0	0.00	1	19.50	19.50	-1	1,087	-0.09%
2018/05/24	1	18.70	0	0.00	18.80	1	1,065	0.09%
2018/05/23	0	0.00	5	18.70	18.65	-5	1,081	-0.46%
2018/05/22	0	0.00	1	18.70	18.75	-1	1,093	-0.09%
2018/05/17	0	0.00	1	18.55	18.50	-1	1,137	-0.09%
2018/05/04	0	0.00	1	18.60	18.50	-1	1,300	-0.08%
2018/04/30	0	0.00	2	19.00	19.00	-2	1,638	-0.12%
2018/04/25	0.1	19.25	0	0.00	19.15	0.1	1,676	0.01%
2018/04/24	3.7	19.64	5	19.30	19.25	-1.3	1,738	-0.08%
2018/04/23	0	0.00	1	20.00	19.85	-1	1,992	-0.05%
2018/04/20	2.2	20.19	5	20.05	20.05	-2.9	2,095	-0.14%
2018/04/02	2	21.05	0	0.00	20.85	2	2,039	0.10%
2018/03/29	0.3	20.60	0	0.00	20.55	0.3	2,042	0.02%
2018/03/28	5	20.70	0	0.00	20.65	5	2,044	0.24%
2018/03/26	0	0.00	2	20.50	20.65	-2	2,041	-0.10%
2018/03/21	1	21.25	9	21.20	21.15	-8	2,024	-0.40%
2018/03/19	1	21.55	0	0.00	21.45	1	2,019	0.05%
2018/03/16	0	0.00	1	21.45	21.55	-1	2,017	-0.05%
2018/03/15	9	21.65	9	21.60	21.60	0	2,010	0.00%
2018/03/14	2	21.60	0	0.00	21.60	2	2,014	0.10%
2018/03/13	3	21.48	2	21.55	21.50	1	2,030	0.05%
2018/03/12	1	21.15	0	0.00	21.20	1	1,997	0.05%
2018/03/09	0	0.00	1	21.15	21.15	-1	2,004	-0.05%
2018/03/02	1	21.55	0	0.00	21.55	1	1,974	0.05%
2018/02/21	20	21.20	0	0.00	21.20	20	2,002	1.00%
2018/02/06	1	21.30	0	0.00	21.10	1	1,976	0.05%
2018/01/30	10	23.20	0	0.00	22.95	10	1,904	0.53%
2018/01/29	0	0.00	6	23.20	23.25	-6	1,906	-0.31%
2018/01/26	14	23.94	4	23.83	23.45	10	1,867	0.54%
2018/01/23	0	0.00	1	22.45	22.40	-1	1,509	-0.07%
2018/01/22	0	0.00	2	22.50	22.55	-2	1,510	-0.13%
2018/01/18	10	22.95	0	0.00	22.90	10	1,485	0.67%
2018/01/17	10	23.24	2	23.48	23.40	8	1,425	0.56%
2018/01/16	4	22.30	4	22.25	22.75	0	1,154	0.00%
2018/01/11	1	21.20	0	0.00	21.25	1	1,125	0.09%
2018/01/09	0	0.00	1	21.80	21.65	-1	1,141	-0.09%
2018/01/08	0	0.00	5	21.90	21.80	-5	1,148	-0.44%
2018/01/04	3	21.90	0	0.00	22.05	3	1,172	0.26%
2018/01/03	5	22.20	0	0.00	22.00	5	1,218	0.41%
2018/01/02	2	22.38	0	0.00	22.20	2	1,230	0.16%