福懋 (1434)-新光-桃園券商分點個股進出

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

福懋

(1434)

可現股當沖

股價
22.85
漲跌
--
漲幅
0.00%
成交量
651張
產業
上市紡織類股▲0.18%
436人加入追蹤

立即追蹤
本地時間:14:30

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

福懋 (1434)籌碼相關－新光-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	22.60	0	0.00	22.45	0	1,194	0.00%
2024/04/22	0	0.00	3	22.57	22.60	-3	1,299	-0.23%
2024/04/19	20.1	22.00	0	0.00	22.05	20.1	1,277	1.57%
2024/04/17	1	22.20	0	0.00	22.20	1	1,241	0.08%
2024/04/16	23	22.20	1	22.40	22.25	22	1,229	1.79%
2024/04/15	1	22.50	3	22.55	22.55	-2	1,206	-0.17%
2024/04/09	0	22.70	0.3	22.60	22.70	-0.2	1,171	-0.02%
2024/04/03	20	22.30	0	0.00	22.20	20	1,183	1.69%
2024/04/01	1	22.50	1	22.55	22.50	0	1,230	0.00%
2024/03/28	1.1	22.11	0	0.00	22.10	1.1	1,248	0.09%
2024/03/27	1	22.10	0	0.00	22.20	1	1,250	0.08%
2024/03/21	0.3	22.17	2	22.15	22.20	-1.7	1,245	-0.14%
2024/03/20	1.1	22.06	15	22.09	22.05	-13.9	1,253	-1.11%
2024/03/19	0	0.00	1	22.15	22.30	-1	1,243	-0.08%
2024/03/18	0.1	22.41	0	0.00	22.35	0.1	1,240	0.01%
2024/03/13	0.1	22.70	0	0.00	22.55	0.1	1,187	0.01%
2024/03/12	0.2	22.80	0	0.00	22.75	0.2	1,180	0.02%
2024/03/08	0	22.90	0	0.00	22.80	0	1,157	0.00%
2024/03/07	6.3	23.02	0	0.00	23.05	6.3	1,131	0.56%
2024/03/06	7	23.25	0	0.00	23.25	7	1,111	0.63%
2024/03/05	3	23.38	0	0.00	23.35	3	1,116	0.27%
2024/03/04	6.2	23.50	5	23.45	23.50	1.2	1,115	0.11%
2024/03/01	5	23.55	0	0.00	23.55	5	1,109	0.45%
2024/02/29	2.1	23.58	1	23.60	23.60	1.1	1,113	0.10%
2024/02/27	6	23.61	0	0.00	23.60	6	1,105	0.54%
2024/02/22	0.1	24.05	0	0.00	23.85	0.1	1,117	0.00%
2024/02/21	1	23.95	0	0.00	23.90	1	1,125	0.09%
2024/02/20	0.1	24.14	0	0.00	23.90	0.1	1,142	0.01%
2024/02/16	2	23.80	0	0.00	23.75	2	1,165	0.17%
2024/02/15	5	23.65	0	0.00	23.80	5	1,170	0.43%
2024/02/05	12	23.85	0	0.00	23.85	12	1,169	1.03%
2024/02/02	5	24.05	0	0.00	24.15	5	1,167	0.43%
2024/01/30	0.1	24.15	0	0.00	24.30	0.1	1,189	0.01%
2024/01/25	0.1	24.00	0	0.00	23.95	0.1	1,195	0.01%
2024/01/24	0	24.00	0	0.00	23.90	0	1,189	0.00%
2024/01/22	2	23.65	0	0.00	23.55	2	1,177	0.17%
2024/01/19	0	0.00	3	23.78	23.75	-3	1,168	-0.26%
2024/01/18	7.2	23.87	9	23.70	23.80	-1.8	1,160	-0.16%
2024/01/17	1	24.00	8	24.04	24.00	-7	1,130	-0.62%
2024/01/16	7.2	24.56	0	0.00	24.50	7.2	1,081	0.66%
2024/01/15	2	25.00	1	25.05	25.00	1	1,025	0.10%
2024/01/09	0.3	25.20	0	0.00	25.10	0.3	1,027	0.03%
2024/01/08	0	0.00	2	25.20	25.20	-2	1,031	-0.19%
2024/01/05	0	0.00	2	25.13	25.15	-2	1,032	-0.19%
2024/01/04	2	25.10	0	0.00	25.10	2	1,039	0.19%
2024/01/03	2	25.05	2	25.15	25.10	0	1,053	0.00%
2024/01/02	0	0.00	3	25.21	25.10	-3	1,038	-0.29%
2023/12/29	1	25.20	0	0.00	25.20	1	1,023	0.10%
2023/12/27	2.5	25.18	0	0.00	25.15	2.5	1,013	0.25%
2023/12/26	5	25.13	0	0.00	25.25	5	984	0.51%
2023/12/25	1	25.15	2	25.30	25.15	-1	960	-0.10%
2023/12/21	1	25.30	0	0.00	25.25	1	956	0.10%
2023/12/18	0.1	25.55	2	25.50	25.50	-1.9	952	-0.20%
2023/12/15	0	25.55	0	0.00	25.50	0	952	0.00%
2023/12/08	0	0.00	8	25.50	25.55	-8	937	-0.85%
2023/12/07	5	25.50	0	0.00	25.45	5	932	0.54%
2023/12/01	0	0.00	4	25.45	25.55	-4	908	-0.44%
2023/11/30	4	25.50	0	0.00	25.35	4	895	0.45%
2023/11/28	0	0.00	0.2	25.60	25.55	-0.2	890	-0.02%
2023/11/21	1	25.50	0	0.00	25.55	1	897	0.11%
2023/11/20	1	25.30	0	0.00	25.40	1	894	0.11%
2023/11/15	0	0.00	0.1	25.45	25.60	-0.1	879	-0.01%
2023/11/10	0	0.00	12	25.38	25.40	-12	869	-1.38%
2023/11/06	0	25.55	0	0.00	25.30	0	850	0.00%
2023/11/01	3	25.15	0	0.00	25.10	3	838	0.36%
2023/10/26	1	25.10	0	0.00	25.10	1	894	0.11%
2023/10/24	0	25.30	0	0.00	25.30	0	949	0.00%
2023/10/17	0	0.00	1	25.45	25.40	-1	1,101	-0.09%
2023/10/04	2	25.23	0	0.00	25.20	2	1,246	0.16%
2023/10/03	1	25.40	0	0.00	25.45	1	1,247	0.08%
2023/10/02	1	25.45	0	0.00	25.45	1	1,261	0.08%
2023/09/28	0	25.55	0	0.00	25.45	0	1,294	0.00%
2023/09/27	0.1	25.50	0.3	25.55	25.45	-0.1	1,302	-0.01%
2023/09/26	0.1	25.50	0	0.00	25.60	0.1	1,298	0.01%
2023/09/25	0	0.00	1	25.65	25.45	-1	1,295	-0.08%
2023/09/22	0	0.00	9	25.50	25.50	-9	1,293	-0.70%
2023/09/21	2	25.53	0	0.00	25.50	2	1,298	0.15%
2023/09/20	1	25.60	0	0.00	25.55	1	1,285	0.08%
2023/09/19	0.1	25.80	0	0.00	25.65	0.1	1,282	0.01%
2023/09/15	0	25.85	0	0.00	25.80	0	1,284	0.00%
2023/09/14	0.1	25.85	0	0.00	25.70	0.1	1,264	0.01%
2023/09/11	1	25.70	5	25.68	25.65	-4	1,293	-0.31%
2023/09/08	5	25.74	0	0.00	25.80	5	1,291	0.39%
2023/09/07	1.1	25.61	0	0.00	25.55	1.1	1,296	0.08%
2023/09/06	0.1	25.90	0	0.00	25.65	0.1	1,289	0.01%
2023/08/31	0.1	25.65	0	0.00	25.50	0.1	1,275	0.01%
2023/08/28	1	25.50	0	0.00	25.50	1	1,265	0.08%
2023/08/24	0	0.00	9	25.55	25.60	-9	1,271	-0.71%
2023/08/23	5	25.50	0	0.00	25.50	5	1,269	0.39%
2023/08/21	0.2	25.80	1	25.70	25.75	-0.8	1,250	-0.06%
2023/08/17	12.1	25.59	2	25.55	25.55	10.1	1,249	0.81%
2023/08/16	1	25.70	9	25.80	25.70	-8	1,230	-0.65%
2023/08/09	2	26.05	0	0.00	26.00	2	1,258	0.16%
2023/08/08	0	26.20	0	0.00	26.15	0	1,264	0.00%
2023/08/02	2.1	25.90	0	0.00	25.85	2.1	1,251	0.17%
2023/07/27	2	25.75	0	0.00	25.80	2	1,251	0.16%
2023/07/26	2	25.73	0	0.00	25.75	2	1,217	0.16%
2023/07/25	3	25.70	0	0.00	25.85	3	1,201	0.25%
2023/07/24	1.2	25.77	0.5	25.90	25.70	0.7	1,175	0.06%
2023/07/21	5	26.00	0	0.00	26.00	5	1,139	0.44%
2023/07/20	0	26.30	0	0.00	26.15	0	1,104	0.00%
2023/07/19	1	26.30	0	0.00	26.20	1	1,081	0.09%
2023/07/18	2	26.30	0	0.00	26.35	2	1,073	0.19%
2023/07/17	13	27.65	0	0.00	27.70	13	1,023	1.27%
2023/07/14	1	27.50	0	0.00	27.60	1	990	0.10%
2023/07/13	1	27.50	0	0.00	27.50	1	968	0.10%
2023/07/12	0	0.00	0.5	27.75	27.50	-0.5	962	-0.05%
2023/07/11	0	0.00	0.5	27.70	27.60	-0.5	958	-0.05%
2023/07/07	0.2	27.62	0	0.00	27.65	0.2	941	0.02%
2023/07/06	5.1	27.76	0	0.00	27.70	5.1	934	0.54%
2023/07/05	3	27.95	0	0.00	27.90	3	914	0.33%
2023/07/04	0	0.00	0.3	28.05	27.95	-0.3	912	-0.03%
2023/06/29	2	28.05	3	28.13	28.00	-1	920	-0.11%
2023/06/27	0.1	28.00	0	0.00	28.05	0.1	914	0.01%
2023/06/19	0	28.15	0.2	28.15	28.00	-0.2	957	-0.02%
2023/06/16	2	27.85	0.5	28.20	27.85	1.5	962	0.16%
2023/06/15	0	0.00	2	28.15	28.15	-2	940	-0.21%
2023/06/13	2	28.05	0	0.00	28.00	2	967	0.21%
2023/06/07	0	0.00	13	28.15	28.05	-13	1,021	-1.27%
2023/06/05	5	28.08	5	28.15	28.00	0	1,049	0.00%
2023/06/02	0	0.00	5	28.10	28.15	-5	1,055	-0.47%
2023/05/30	0.1	28.05	0	0.00	28.00	0.1	1,099	0.01%
2023/05/26	0	27.95	1	27.85	27.95	-1	1,114	-0.09%
2023/05/25	3	28.00	0	0.00	28.00	3	1,117	0.27%
2023/05/22	0	0.00	0	28.20	28.00	0	1,120	0.00%
2023/05/19	0	0.00	0	28.15	28.10	0	1,118	0.00%
2023/05/12	1	27.60	0	0.00	27.55	1	1,094	0.09%
2023/05/11	1	27.60	0	0.00	27.60	1	1,093	0.09%
2023/05/09	2	27.65	0	0.00	27.65	2	1,109	0.18%
2023/05/08	3	27.75	0	0.00	27.75	3	1,116	0.27%
2023/05/04	3	28.25	0	0.00	28.30	3	1,069	0.28%
2023/05/02	0	0.00	1	28.35	28.35	-1	1,086	-0.09%
2023/04/27	1	28.20	0	0.00	28.20	1	1,098	0.09%
2023/04/26	0	0.00	1	28.10	28.10	-1	1,098	-0.09%
2023/04/24	3	28.20	0	0.00	28.15	3	1,089	0.28%
2023/04/21	2	28.15	0	0.00	28.00	2	1,090	0.18%
2023/04/20	0	0.00	5	28.20	28.15	-5	1,077	-0.46%
2023/04/17	1	28.35	0	0.00	28.35	1	1,090	0.09%
2023/04/14	0	0.00	6.2	28.35	28.30	-6.2	1,079	-0.57%
2023/04/13	1	28.30	5	28.30	28.25	-4	1,081	-0.37%
2023/04/12	3	28.25	10	28.25	28.30	-7	1,090	-0.64%
2023/04/10	1	28.15	0	0.00	28.10	1	1,096	0.09%
2023/04/06	0	28.25	0	0.00	28.15	0	1,069	0.00%
2023/03/30	1	28.05	2	28.10	28.15	-1	1,046	-0.10%
2023/03/29	1	28.05	0	0.00	28.10	1	1,050	0.10%
2023/03/27	3.2	28.05	1	28.05	28.05	2.2	1,083	0.20%
2023/03/24	2	27.90	0	0.00	27.85	2	1,089	0.18%
2023/03/23	0	0.00	1.1	27.90	27.85	-1.1	1,075	-0.10%
2023/03/15	1	27.55	0.4	27.75	27.65	0.6	1,014	0.06%
2023/03/14	1	27.60	25	27.52	27.55	-24	1,013	-2.37%
2023/03/10	2	27.80	1	28.00	27.80	1	997	0.10%
2023/03/09	2	28.15	0	0.00	28.15	2	986	0.20%
2023/03/08	0	0.00	1	28.25	28.25	-1	980	-0.10%
2023/03/07	0	0.00	2	28.10	28.15	-2	968	-0.21%
2023/03/06	1	28.05	2	28.15	28.05	-1	959	-0.10%
2023/03/03	1	27.45	0	0.00	27.40	1	902	0.11%
2023/03/02	0	0.00	1	27.40	27.45	-1	907	-0.11%
2023/03/01	1	27.50	0	0.00	27.50	1	907	0.11%
2023/02/24	1	27.50	0	0.00	27.70	1	889	0.11%
2023/02/22	0	27.50	0	0.00	27.35	0	871	0.00%
2023/02/20	1	27.40	0	0.00	27.45	1	885	0.11%
2023/02/16	2.1	27.26	0	0.00	27.20	2.1	911	0.23%
2023/02/14	0	0.00	2	27.45	27.45	-2	922	-0.22%
2023/02/10	0	0.00	2	27.45	27.50	-2	937	-0.21%
2023/02/09	0	0.00	3	27.57	27.65	-3	935	-0.32%
2023/02/08	5	27.60	0	0.00	27.65	5	940	0.53%
2023/02/07	1	27.50	1	27.25	27.50	0	929	0.00%
2023/02/06	1	27.20	9	27.26	27.20	-8	930	-0.86%
2023/02/03	1	27.15	0	0.00	27.25	1	923	0.11%
2023/02/01	0	0.00	0.5	27.10	27.20	-0.5	912	-0.06%
2023/01/30	0	0.00	1	27.10	27.05	-1	905	-0.11%
2023/01/13	0	0.00	55	26.85	26.90	-55	894	-6.15%
2023/01/12	0	0.00	1	26.85	26.90	-1	908	-0.11%
2023/01/10	0	0.00	2	27.00	26.95	-2	910	-0.22%
2023/01/09	0	0.00	10	27.00	26.95	-10	911	-1.10%
2023/01/04	1	26.50	0	0.00	26.65	1	933	0.11%
2022/12/30	0	0.00	50	26.70	26.75	-50	943	-5.30%
2022/12/29	0	0.00	80	26.65	26.45	-80	927	-8.62%
2022/12/27	1	26.40	0	0.00	26.40	1	911	0.11%
2022/12/23	0	26.40	0	0.00	26.30	0	934	0.00%
2022/12/21	2	26.38	2	26.33	26.20	0	1,026	0.00%
2022/12/14	0	0.00	1	26.60	26.45	-1	1,000	-0.10%
2022/12/13	0	0.00	2	26.35	26.45	-2	991	-0.20%
2022/12/12	2	26.33	1	26.40	26.35	1	995	0.10%
2022/12/06	0	0.00	0.1	26.60	26.60	-0.1	1,034	-0.01%
2022/12/02	3	26.60	0	0.00	26.50	3	1,068	0.28%
2022/11/30	4	26.60	5	26.65	26.70	-1	1,066	-0.09%
2022/11/23	0.1	26.25	0	0.00	26.20	0.1	1,089	0.01%
2022/11/21	1	26.10	1	26.20	26.15	0	1,121	0.00%
2022/11/17	0	0.00	4	26.30	26.30	-4	1,146	-0.35%
2022/11/16	0.1	26.40	0	0.00	26.15	0.1	1,155	0.01%
2022/11/02	0	25.85	0	0.00	25.80	0	1,236	0.00%
2022/10/28	1	25.60	0	0.00	25.55	1	1,296	0.08%
2022/10/26	0	25.90	0	0.00	25.80	0	1,306	0.00%
2022/10/20	2	25.58	0	0.00	25.60	2	1,314	0.15%
2022/10/14	2	26.03	0	0.00	26.05	2	1,357	0.15%
2022/10/13	1	25.90	0	0.00	25.95	1	1,359	0.07%
2022/10/11	5	26.73	0	0.00	26.55	5	1,338	0.37%
2022/09/29	0	26.95	13	27.23	27.50	-13	1,349	-0.96%
2022/09/28	2.1	26.66	0	0.00	26.50	2.1	1,291	0.16%
2022/09/27	1	26.80	0	0.00	27.00	1	1,277	0.08%
2022/09/26	1	26.80	0	0.00	26.75	1	1,276	0.08%
2022/09/23	2	27.05	1	27.05	27.05	1	1,272	0.08%
2022/09/21	11	27.00	2	27.15	27.20	9	1,297	0.69%
2022/09/15	3	27.25	0	0.00	27.25	3	1,342	0.22%
2022/09/14	2	27.35	0	0.00	27.25	2	1,335	0.15%
2022/09/12	1	27.60	0	0.00	27.60	1	1,369	0.07%
2022/09/08	1	27.55	0	0.00	27.55	1	1,510	0.07%
2022/09/07	2	26.75	0	0.00	26.85	2	1,491	0.13%
2022/09/06	1	26.95	0	0.00	27.00	1	1,505	0.07%
2022/08/31	2	27.45	0	0.00	27.60	2	1,533	0.13%
2022/08/30	45	27.26	0	0.00	27.45	45	1,534	2.93%
2022/08/29	21	27.25	0	0.00	27.25	21	1,536	1.37%
2022/08/26	0	0.00	1	27.65	27.65	-1	1,529	-0.07%
2022/08/23	2	27.25	0	27.30	27.20	2	1,527	0.13%
2022/08/22	0	0.00	1	27.35	27.45	-1	1,539	-0.06%
2022/08/16	1	27.10	1	27.15	27.10	0	1,570	0.00%
2022/08/15	40	27.00	0.2	27.10	27.10	39.8	1,576	2.53%
2022/08/12	0	26.90	0	0.00	27.00	0	1,567	0.00%
2022/08/10	1	26.70	0	0.00	26.65	1	1,555	0.06%
2022/08/09	0.1	26.90	0	0.00	26.90	0.1	1,543	0.01%
2022/08/08	0	26.65	1	26.70	26.75	-1	1,543	-0.06%
2022/08/05	0	25.95	0	0.00	25.95	0	1,511	0.00%
2022/08/04	9	25.62	0.4	25.60	25.60	8.6	1,543	0.56%
2022/08/03	2	25.83	0	0.00	25.75	2	1,543	0.13%
2022/08/01	30	26.05	1	26.05	26.20	29	1,583	1.83%
2022/07/29	18.1	25.95	0	0.00	25.90	18.1	1,602	1.13%
2022/07/28	3	25.83	0	26.40	25.90	3	1,596	0.19%
2022/07/27	2	25.80	0	0.00	25.80	2	1,604	0.13%
2022/07/26	24	25.80	0.2	25.95	25.85	23.8	1,606	1.48%
2022/07/25	3	26.30	2	26.40	26.50	1	1,599	0.06%
2022/07/22	0	0.00	2	26.35	26.25	-2	1,606	-0.12%
2022/07/19	0	0.00	1	26.20	26.40	-1	1,651	-0.06%
2022/07/18	1	26.10	2	26.20	26.10	-1	1,659	-0.06%
2022/07/15	2	26.00	0	0.00	26.00	2	1,664	0.12%
2022/07/13	0	0.00	5	26.11	26.10	-5	1,677	-0.30%
2022/07/12	7.6	25.89	1	25.90	26.00	6.6	1,711	0.39%
2022/07/11	4	26.15	0	0.00	26.15	4	1,712	0.23%
2022/07/07	2	26.10	2	26.20	26.15	0	1,737	0.00%
2022/07/06	0.1	26.35	0	0.00	26.20	0.1	1,752	0.01%
2022/07/05	0	0.00	0	26.85	26.55	0	1,769	0.00%
2022/07/04	1	26.46	1	26.60	26.50	0	1,777	0.00%
2022/07/01	1.1	26.56	1	26.35	26.35	0.1	1,796	0.01%
2022/06/27	0	27.25	5	27.25	27.15	-5	1,817	-0.27%
2022/06/24	7	27.04	0	0.00	27.05	7	1,806	0.39%
2022/06/23	0.1	26.60	0	0.00	26.75	0.1	1,777	0.01%
2022/06/21	0	26.35	1	26.45	26.65	-1	1,776	-0.06%
2022/06/20	5	26.07	0	0.00	25.95	5	1,776	0.28%
2022/06/15	4	26.09	0	0.00	26.10	4	1,990	0.20%
2022/06/14	0.2	26.20	0	0.00	26.20	0.2	2,011	0.01%
2022/06/13	14	26.16	0	0.00	26.30	14	2,055	0.68%
2022/06/10	1	26.70	0	0.00	26.60	1	2,042	0.05%
2022/06/07	3	26.70	0	0.00	26.60	3	2,120	0.14%
2022/06/06	90	26.96	0	0.00	27.00	90	2,125	4.23%
2022/06/01	4	27.08	0	0.00	27.00	4	2,240	0.18%
2022/05/27	0	26.50	1	26.60	26.70	-1	2,219	-0.04%
2022/05/26	10.1	26.10	0	0.00	26.30	10.1	2,222	0.45%
2022/05/25	3	26.03	0	26.20	26.05	3	2,261	0.13%
2022/05/19	0.2	26.27	0	0.00	26.35	0.2	2,285	0.01%
2022/05/18	0	0.00	0.1	26.40	26.50	-0.1	2,285	0.00%
2022/05/16	1.1	26.25	0	0.00	26.25	1.1	2,272	0.05%
2022/05/12	2	25.90	1	25.90	25.90	1	2,261	0.04%
2022/05/11	1	26.30	0	0.00	26.20	1	2,242	0.04%
2022/05/10	6	26.30	0	0.00	26.40	6	2,243	0.27%
2022/05/09	3.1	26.55	1	26.60	26.50	2.1	2,232	0.09%
2022/05/06	3	26.93	0	0.00	26.90	3	2,209	0.14%
2022/05/05	2	27.18	21	27.20	27.25	-19	2,207	-0.86%
2022/04/29	0	0.00	0.2	27.20	27.15	-0.2	2,251	-0.01%
2022/04/28	7.1	27.01	0	0.00	27.00	7.1	2,278	0.31%
2022/04/27	3	27.08	20	27.20	27.15	-17	2,255	-0.75%
2022/04/26	1	27.50	0	0.00	27.50	1	2,235	0.04%
2022/04/25	0.1	27.65	5	27.55	27.55	-4.9	2,231	-0.22%
2022/04/22	1	27.70	0	0.00	27.95	1	2,214	0.05%
2022/04/20	0	0.00	2	27.65	27.75	-2	2,235	-0.09%
2022/04/19	3	27.52	0	0.00	27.60	3	2,239	0.13%
2022/04/18	11	27.50	3	27.65	27.40	8	2,254	0.35%
2022/04/15	0.1	27.80	0	0.00	27.75	0.1	2,225	0.00%
2022/04/14	20	27.85	0	0.00	27.80	20	2,231	0.90%
2022/04/12	0.1	27.85	0	0.00	27.80	0.1	2,246	0.00%
2022/04/11	21.2	27.99	0	0.00	27.85	21.2	2,230	0.95%
2022/04/06	0.8	28.25	0	0.00	28.15	0.8	2,223	0.04%
2022/04/01	1	28.20	0	0.00	28.15	1	2,247	0.04%
2022/03/31	0.2	28.50	0	0.00	28.20	0.2	2,304	0.01%
2022/03/30	0	28.35	0	0.00	28.45	0	2,437	0.00%
2022/03/28	3	28.13	0	0.00	28.15	3	3,025	0.10%
2022/03/25	1.1	28.26	19	28.25	28.20	-17.9	3,280	-0.55%
2022/03/24	0.1	28.40	0	0.00	28.25	0.1	3,544	0.00%
2022/03/23	1.1	28.50	0	0.00	28.45	1.1	3,802	0.03%
2022/03/22	0	0.00	2	28.35	28.50	-2	3,819	-0.05%
2022/03/21	0	0.00	2	28.30	28.30	-2	3,829	-0.05%
2022/03/18	0	0.00	5	28.05	28.05	-5	3,833	-0.13%
2022/03/17	20	27.95	2	27.90	28.05	18	3,499	0.51%
2022/03/16	4	27.88	1	27.80	27.90	3	3,475	0.09%
2022/03/14	4.2	28.05	0	28.20	28.05	4.2	3,446	0.12%
2022/03/11	2.1	28.15	0.4	28.26	28.10	1.7	3,430	0.05%
2022/03/10	0	0.00	9	28.30	28.25	-9	3,462	-0.26%
2022/03/08	6.2	28.03	0.8	28.15	28.05	5.4	3,478	0.16%
2022/03/07	10.2	28.27	0	0.00	28.25	10.2	3,430	0.30%
2022/03/04	0.4	28.86	1	28.80	28.75	-0.6	3,387	-0.02%
2022/03/03	1.1	28.85	0	0.00	28.80	1.1	3,407	0.03%
2022/03/02	1.1	28.71	5	28.80	28.85	-3.9	3,415	-0.11%
2022/03/01	11	28.85	0	0.00	28.90	11	3,430	0.32%
2022/02/25	4.2	28.53	0	0.00	28.50	4.2	3,421	0.12%
2022/02/24	10.2	28.64	15	28.70	28.65	-4.8	3,397	-0.14%
2022/02/23	0.1	28.85	0	0.00	28.85	0.1	3,363	0.00%
2022/02/22	2.1	28.86	0	0.00	28.85	2.1	3,378	0.06%
2022/02/21	5	29.05	0	0.00	29.00	5	3,390	0.15%
2022/02/18	0.1	28.95	0	0.00	28.90	0.1	3,384	0.00%
2022/02/17	1.1	28.91	0	0.00	28.90	1.1	3,379	0.03%
2022/02/16	0.2	28.85	0	0.00	28.90	0.2	3,371	0.01%
2022/02/15	2	28.75	2	28.70	28.70	0	3,373	0.00%
2022/02/14	2	28.70	0	0.00	28.65	2	3,395	0.06%
2022/02/11	3	28.85	0	0.00	28.85	3	3,401	0.09%
2022/02/10	1.1	28.95	0	0.00	28.85	1.1	3,458	0.03%
2022/02/09	1	28.85	0	0.00	29.00	1	3,460	0.03%
2022/02/08	4	28.88	0	0.00	28.90	4	3,462	0.12%
2022/01/26	0.1	28.75	1	28.65	28.60	-0.9	3,453	-0.03%
2022/01/25	1.1	28.61	0	0.00	28.55	1.1	3,462	0.03%
2022/01/24	1	28.75	10	28.70	28.90	-9	3,433	-0.26%
2022/01/20	1	28.90	1	28.95	28.90	0	3,405	0.00%
2022/01/18	1	29.00	4	29.00	29.05	-3	3,427	-0.09%
2022/01/17	0.2	28.95	0	0.00	28.85	0.2	3,448	0.00%
2022/01/14	5	28.94	0	0.00	29.00	5	3,512	0.14%
2022/01/13	1	29.00	0	0.00	29.05	1	3,538	0.03%
2022/01/12	0	0.00	5	28.88	29.00	-5	3,567	-0.14%
2022/01/11	2	28.95	37	28.96	28.95	-35	3,584	-0.98%
2022/01/10	13.5	28.80	0	29.05	28.80	13.5	3,595	0.38%
2022/01/07	3.1	28.85	1	28.80	28.80	2.1	3,602	0.06%
2022/01/06	7	28.91	1	29.00	29.00	6	3,596	0.17%
2022/01/05	2	28.93	2	28.90	28.90	0	3,615	0.00%
2022/01/04	10	29.15	13	29.13	29.10	-3	3,622	-0.08%
2022/01/03	2	29.15	0	0.00	29.20	2	3,626	0.06%
2021/12/30	1	29.20	5.1	29.20	29.15	-4.1	3,635	-0.11%
2021/12/29	6	29.24	0	0.00	29.25	6	3,653	0.16%
2021/12/28	2.1	29.10	2	29.08	29.20	0.1	3,663	0.00%
2021/12/27	33	29.25	0	0.00	29.20	33	3,651	0.90%
2021/12/24	40	29.06	44	29.22	29.40	-4	3,624	-0.11%
2021/12/23	17	28.64	9	28.44	28.60	8	3,492	0.23%
2021/12/22	19	28.09	0	0.00	28.05	19	3,190	0.60%
2021/12/21	4.2	28.14	0	0.00	28.05	4.2	2,934	0.14%
2021/12/20	6.1	28.39	1	28.25	28.00	5.1	2,744	0.19%
2021/12/17	3.1	28.60	0	0.00	28.50	3.1	2,551	0.12%
2021/12/15	0	0.00	1	28.85	28.80	-1	2,495	-0.04%
2021/12/13	11	29.05	0.2	29.20	28.90	10.8	2,506	0.43%
2021/12/09	1	29.15	0	0.00	29.10	1	2,476	0.04%
2021/12/08	7	28.89	0	0.00	28.95	7	2,456	0.28%
2021/12/06	2	28.85	0	0.00	28.95	2	2,399	0.08%
2021/12/03	1	28.90	0	0.00	29.05	1	2,373	0.04%
2021/12/02	1	28.85	0	0.00	28.90	1	2,342	0.04%
2021/12/01	2	28.88	0	0.00	29.00	2	2,323	0.09%
2021/11/30	2	28.98	0	0.00	28.90	2	2,326	0.09%
2021/11/29	4	28.96	0	0.00	28.90	4	2,299	0.17%
2021/11/26	3	29.07	0	0.00	29.10	3	2,272	0.13%
2021/11/25	1	29.10	0	0.00	29.20	1	2,260	0.04%
2021/11/24	10	29.10	0	0.00	29.40	10	2,237	0.45%
2021/11/23	7	29.10	0	0.00	29.20	7	2,230	0.31%
2021/11/22	1	29.25	0	0.00	29.25	1	2,208	0.05%
2021/11/19	1	29.40	0	0.00	29.35	1	2,192	0.05%
2021/11/17	1	29.50	1	29.50	29.65	0	2,158	0.00%
2021/11/16	0.1	29.70	0	0.00	29.70	0.1	2,176	0.00%
2021/11/15	40	29.60	0.5	29.71	29.80	39.5	2,206	1.79%
2021/11/12	8	29.55	0	0.00	29.70	8	2,223	0.36%
2021/11/11	0	0.00	5	29.48	29.60	-5	2,231	-0.22%
2021/11/10	1.5	29.53	0	0.00	29.55	1.5	2,234	0.07%
2021/11/09	1	29.50	0	0.00	29.45	1	2,220	0.05%
2021/11/08	1	29.60	0	0.00	29.65	1	2,150	0.05%
2021/11/05	0	0.00	1	29.65	29.70	-1	2,155	-0.05%
2021/11/04	1	29.85	1	29.80	29.80	0	2,157	0.00%
2021/11/03	1	29.95	0	0.00	30.00	1	2,161	0.05%
2021/10/29	1	29.85	0	0.00	30.00	1	2,177	0.05%
2021/10/28	0	0.00	1	30.25	30.25	-1	2,165	-0.05%
2021/10/25	0	30.50	16	30.70	30.55	-16	2,228	-0.72%
2021/10/22	0	0.00	10	30.35	30.50	-10	2,232	-0.45%
2021/10/21	1	29.90	0	0.00	29.85	1	2,188	0.05%
2021/10/20	7	30.15	0	0.00	30.00	7	2,186	0.32%
2021/10/19	10	30.14	0	0.00	30.15	10	2,199	0.45%
2021/10/15	1	29.85	0	0.00	29.90	1	2,225	0.04%
2021/10/14	1	29.95	0	0.00	29.95	1	2,222	0.05%
2021/10/08	1	30.00	0	0.00	30.00	1	2,156	0.05%
2021/10/06	2	29.65	2	29.85	30.00	0	2,131	0.00%
2021/10/05	1	29.60	0	0.00	29.65	1	2,105	0.05%
2021/10/04	0	0.00	4	30.05	30.00	-4	2,113	-0.19%
2021/10/01	1	29.75	0	0.00	29.90	1	2,094	0.05%
2021/09/30	0	0.00	1	30.15	30.05	-1	2,073	-0.05%
2021/09/29	1	29.90	0.5	29.85	29.85	0.5	2,084	0.02%
2021/09/28	0.5	29.80	0	0.00	30.00	0.5	2,067	0.02%
2021/09/27	4	29.21	0	0.00	29.30	4	2,052	0.19%
2021/09/24	3	29.13	1	29.35	29.10	2	2,003	0.10%
2021/09/23	5	29.26	0	0.00	29.15	5	1,934	0.26%
2021/09/22	4	29.40	15	30.08	28.90	-11	1,868	-0.59%
2021/09/17	1	30.35	2	30.35	30.20	-1	1,709	-0.06%
2021/09/16	0.1	30.45	1	30.45	30.45	-0.9	1,678	-0.05%
2021/09/14	5	30.40	0	0.00	30.40	5	1,745	0.29%
2021/09/09	4	30.23	0	0.00	30.15	4	1,911	0.21%
2021/09/08	0.1	30.55	0	0.00	30.45	0.1	1,904	0.00%
2021/09/07	0.1	30.75	0	0.00	30.65	0.1	1,896	0.00%
2021/09/06	8	31.08	0	0.00	30.75	8	1,920	0.42%
2021/08/31	0	0.00	1	31.05	31.20	-1	1,964	-0.05%
2021/08/27	0	0.00	5	31.00	31.00	-5	2,025	-0.25%
2021/08/23	0.1	30.00	0	0.00	30.20	0.1	2,059	0.01%
2021/08/20	1	29.95	2	29.85	29.80	-1	2,077	-0.05%
2021/08/19	0	0.00	60	29.80	30.10	-60	2,072	-2.89%
2021/08/17	0.1	30.70	0	0.00	30.75	0.1	2,047	0.00%
2021/08/16	0.1	30.75	0	0.00	31.00	0.1	2,058	0.00%
2021/08/11	22	31.11	4	31.25	31.25	18	2,049	0.88%
2021/08/10	11.1	30.76	0	0.00	30.85	11.1	2,068	0.54%
2021/08/09	20.1	30.35	0	0.00	30.45	20.1	2,163	0.93%
2021/08/06	10	30.80	0.1	30.90	30.85	9.9	2,209	0.45%
2021/08/05	0.1	31.00	2	30.90	30.85	-1.9	2,276	-0.08%
2021/08/04	0	0.00	0.1	31.35	31.00	-0.1	2,431	0.00%
2021/08/03	1.1	31.34	0	0.00	31.30	1.1	2,555	0.04%
2021/08/02	3.2	32.37	0	0.00	32.40	3.2	2,623	0.12%
2021/07/30	0.8	32.45	0	0.00	32.55	0.8	2,650	0.03%
2021/07/28	6	32.60	5.1	33.09	32.60	0.9	2,742	0.03%
2021/07/27	7	33.04	1	33.15	33.05	6	2,869	0.21%
2021/07/26	13	33.19	6	33.55	33.10	7	2,975	0.24%
2021/07/23	14	33.22	1	33.25	33.15	13	2,991	0.43%
2021/07/22	2	32.90	3	32.85	32.85	-1	2,984	-0.03%
2021/07/21	2	31.90	60	32.20	32.45	-58	2,955	-1.96%
2021/07/19	0	0.00	2	31.98	32.00	-2	2,996	-0.07%
2021/07/15	62	32.00	0	0.00	31.95	62	3,167	1.96%
2021/07/12	0	0.00	1	31.95	31.95	-1	3,558	-0.03%
2021/07/09	0	0.00	3	31.67	32.20	-3	3,587	-0.08%
2021/07/08	1	32.25	2	32.30	32.30	-1	3,584	-0.03%
2021/07/07	4	32.51	1	32.40	32.35	3	3,617	0.08%
2021/07/06	0	0.00	19	32.70	32.80	-19	3,638	-0.52%
2021/07/05	0	0.00	68	32.40	32.60	-68	3,644	-1.87%
2021/07/02	25	32.80	0	0.00	32.40	25	3,667	0.68%
2021/06/30	0	0.00	1	32.55	32.60	-1	3,765	-0.03%
2021/06/29	0	32.50	4	32.14	32.40	-4	3,789	-0.11%
2021/06/28	0	0.00	1	32.55	32.55	-1	3,786	-0.03%
2021/06/25	0	0.00	3	32.92	32.60	-3	3,803	-0.08%
2021/06/24	44	32.70	0	0.00	32.80	44	3,798	1.16%
2021/06/23	3.1	32.38	131	32.23	32.15	-127.9	3,789	-3.38%	大賣/鉅額交易
2021/06/22	51	32.24	8	32.14	32.15	43	3,767	1.14%
2021/06/21	85	32.00	0	0.00	32.00	85	3,753	2.26%
2021/06/17	0.1	31.35	0	0.00	31.40	0.1	3,695	0.00%
2021/06/16	0	0.00	3	31.55	31.65	-3	3,986	-0.08%
2021/06/15	0	0.00	3	31.68	31.45	-3	3,997	-0.08%
2021/06/11	0	0.00	10	31.55	31.45	-10	4,016	-0.25%
2021/06/10	0	0.00	3	31.45	31.50	-3	4,037	-0.07%
2021/06/07	0	0.00	22	31.23	31.40	-22	4,086	-0.54%
2021/06/04	0	0.00	2	31.43	30.90	-2	4,074	-0.05%
2021/06/03	3.2	31.60	10	31.59	31.60	-6.8	4,081	-0.17%
2021/06/01	1	31.15	0.1	31.15	31.15	0.9	4,082	0.02%
2021/05/28	1.1	30.76	0	0.00	30.85	1.1	4,138	0.03%
2021/05/27	3	30.65	1	30.55	30.55	2	4,144	0.05%
2021/05/26	0	0.00	1	31.60	31.55	-1	4,166	-0.02%
2021/05/25	0	0.00	2.1	31.53	31.40	-2.1	4,180	-0.05%
2021/05/21	0	0.00	1	30.45	30.30	-1	4,190	-0.02%
2021/05/20	0	0.00	0	30.40	30.25	0	4,198	0.00%
2021/05/19	0	30.35	3	30.40	30.25	-3	4,222	-0.07%
2021/05/18	2	29.35	7	29.80	30.00	-5	4,262	-0.12%
2021/05/17	7	29.26	1	28.90	28.95	6	4,276	0.14%
2021/05/14	3	30.15	5	30.25	30.15	-2	4,178	-0.05%
2021/05/13	11	30.21	0	0.00	30.30	11	4,120	0.27%
2021/05/12	6.1	31.40	12	31.82	30.90	-5.9	4,049	-0.15%
2021/05/11	28	34.09	26	33.97	33.45	2	3,896	0.05%
2021/05/10	8	33.82	1	33.90	33.80	7	3,753	0.19%
2021/05/07	4	33.26	7	33.69	33.30	-3	3,726	-0.08%
2021/05/06	1	33.60	1	33.55	33.70	0	3,698	0.00%
2021/05/05	13	33.36	9	33.18	33.30	4	3,643	0.11%
2021/05/04	7	32.64	12.1	33.61	32.50	-5.1	3,584	-0.14%
2021/05/03	8.4	33.77	18.1	33.66	33.45	-9.7	3,445	-0.28%
2021/04/29	14.7	33.10	7	33.06	33.10	7.7	3,406	0.22%
2021/04/28	3.1	32.92	11	32.81	32.95	-7.9	3,389	-0.23%
2021/04/27	1	32.69	1	32.65	32.70	0	3,435	0.00%
2021/04/26	4.2	32.70	15	32.76	32.75	-10.8	3,428	-0.31%
2021/04/23	13.8	32.64	13	32.85	32.55	0.8	3,413	0.02%
2021/04/22	2.2	32.47	1	33.00	32.35	1.2	3,414	0.03%
2021/04/21	5	32.41	15	32.67	32.45	-10	3,335	-0.30%
2021/04/20	11	32.81	8	32.84	32.70	3	3,322	0.09%
2021/04/19	3	32.45	3	32.32	32.95	0	3,211	0.00%
2021/04/16	1	32.05	17	31.71	32.05	-16	3,101	-0.52%
2021/04/15	0	0.00	1	31.35	31.40	-1	3,040	-0.03%
2021/04/14	1	31.00	12	31.07	31.00	-11	3,092	-0.36%
2021/04/13	0	0.00	3.4	31.36	31.10	-3.4	3,123	-0.11%
2021/04/12	5	31.37	21	31.32	31.30	-16	3,136	-0.51%
2021/04/09	0	0.00	14	31.44	31.40	-14	3,143	-0.45%
2021/04/08	2	31.45	11	31.45	31.40	-9	3,146	-0.29%
2021/04/07	0	0.00	1	31.35	31.40	-1	3,157	-0.03%
2021/04/06	27	31.37	30	31.39	31.35	-3	3,152	-0.10%
2021/04/01	3	30.85	0	0.00	30.85	3	3,089	0.10%
2021/03/31	2	30.75	0.5	30.70	30.80	1.5	3,081	0.05%
2021/03/30	1	30.55	1	30.80	30.80	0	3,126	0.00%
2021/03/29	0	0.00	5	30.73	30.65	-5	3,110	-0.16%
2021/03/26	6	30.65	16	30.75	30.70	-10	3,126	-0.32%
2021/03/25	0	0.00	2	30.45	30.70	-2	3,142	-0.06%
2021/03/23	2	30.60	0	0.00	30.50	2	3,153	0.06%
2021/03/22	0	0.00	1	30.60	30.80	-1	3,161	-0.03%
2021/03/19	23	30.18	0	0.00	31.00	23	3,179	0.72%
2021/03/18	1	30.25	2	30.38	30.50	-1	2,940	-0.03%
2021/03/17	0	0.00	37	30.35	30.35	-37	3,074	-1.20%
2021/03/16	0	0.00	10	30.35	30.45	-10	3,081	-0.32%
2021/03/15	22	30.42	3	30.45	30.45	19	3,134	0.61%
2021/03/12	1	30.65	2	30.68	30.80	-1	3,142	-0.03%
2021/03/11	0	0.00	21	30.80	30.75	-21	3,219	-0.65%
2021/03/10	9	30.70	0	0.00	30.70	9	3,279	0.27%
2021/03/09	4	30.64	1	30.70	30.70	3	3,337	0.09%
2021/03/08	2	30.45	1	30.50	30.45	1	3,362	0.03%
2021/03/05	1	30.30	1	30.45	30.50	0	3,399	0.00%
2021/03/04	2	30.55	0	0.00	30.65	2	4,696	0.04%
2021/03/03	1	30.75	8	30.70	30.75	-7	4,754	-0.15%
2021/03/02	6	30.40	1	30.25	30.30	5	4,817	0.10%
2021/02/26	3	30.18	1	30.20	30.35	2	4,827	0.04%
2021/02/25	3	30.65	0	0.00	30.60	3	4,823	0.06%
2021/02/24	1	30.60	10	30.68	30.55	-9	4,827	-0.19%
2021/02/23	0	0.00	1	30.40	30.55	-1	4,828	-0.02%
2021/02/22	2	30.00	0	0.00	30.20	2	4,830	0.04%
2021/02/19	4	29.85	0	0.00	29.85	4	4,842	0.08%
2021/02/18	3	30.08	0	0.00	30.05	3	4,840	0.06%
2021/02/17	2	29.48	0	0.00	29.55	2	4,866	0.04%
2021/02/05	1	29.30	4	29.70	29.55	-3	4,825	-0.06%
2021/02/02	1	29.20	1	29.30	29.30	0	5,033	0.00%
2021/02/01	1	29.00	0	0.00	29.15	1	5,082	0.02%
2021/01/29	7	29.06	0	0.00	29.10	7	5,110	0.14%
2021/01/28	0	0.00	1	29.05	29.15	-1	5,075	-0.02%
2021/01/27	3	29.20	0.1	29.35	29.10	2.9	5,067	0.06%
2021/01/26	0	0.00	0.5	29.35	29.25	-0.5	5,067	-0.01%
2021/01/25	1	29.45	3	29.45	29.45	-2	5,073	-0.04%
2021/01/22	13	29.03	0	0.00	29.25	13	5,097	0.26%
2021/01/21	5	29.72	0	0.00	29.60	5	5,041	0.10%
2021/01/20	3	30.03	4	30.00	29.85	-1	5,065	-0.02%
2021/01/19	0	0.00	3	30.10	30.20	-3	5,007	-0.06%
2021/01/18	2	30.05	1	30.15	30.15	1	5,014	0.02%
2021/01/15	5	30.05	0	0.00	30.25	5	5,016	0.10%
2021/01/14	5	30.14	3	30.12	30.15	2	4,991	0.04%
2021/01/13	8.3	30.17	0	0.00	30.15	8.3	4,957	0.17%
2021/01/12	11	30.13	0	0.00	30.15	11	4,931	0.22%
2021/01/11	5	30.30	0	0.00	30.30	5	4,918	0.10%
2021/01/08	6.2	30.31	4	30.35	30.50	2.2	4,907	0.04%
2021/01/07	10	30.44	2	30.43	30.55	8	4,895	0.16%
2021/01/06	1	30.70	0	0.00	30.60	1	4,853	0.02%
2021/01/05	20	30.87	0	0.00	30.85	20	4,823	0.41%
2021/01/04	1	31.10	7	31.04	31.20	-6	4,828	-0.12%
2020/12/31	6	31.20	11	31.19	31.05	-5	4,815	-0.10%
2020/12/30	10	31.10	24	31.00	31.05	-14	4,793	-0.29%
2020/12/29	1	31.00	5	30.97	30.95	-4	4,790	-0.08%
2020/12/28	2	30.90	34	30.94	30.95	-32	4,779	-0.67%
2020/12/25	2	30.63	7	30.90	30.80	-5	4,768	-0.10%
2020/12/24	17	30.91	34	30.83	30.55	-17	4,775	-0.36%
2020/12/23	3	30.37	0	0.00	30.45	3	4,732	0.06%
2020/12/22	16	30.69	13	30.77	30.45	3	4,772	0.06%
2020/12/21	33	30.68	10	30.55	30.70	23	4,825	0.48%
2020/12/18	15	30.42	0	0.00	30.30	15	4,848	0.31%
2020/12/17	16	30.33	0	0.00	30.30	16	4,900	0.33%
2020/12/16	5	30.04	0	0.00	30.05	5	4,984	0.10%
2020/12/15	8	29.99	0	0.00	29.90	8	5,279	0.15%
2020/12/14	6	30.05	0	0.00	30.00	6	5,311	0.11%
2020/12/11	33	30.13	0	0.00	30.00	33	5,366	0.61%
2020/12/10	1	30.55	0	0.00	30.50	1	5,497	0.02%
2020/12/09	24	30.42	0	0.00	30.35	24	5,656	0.42%
2020/12/08	12	30.69	3	30.70	30.60	9	5,620	0.16%
2020/12/07	11	30.73	3	30.70	30.70	8	5,567	0.14%
2020/12/04	2	30.80	0	0.00	30.90	2	5,501	0.04%
2020/12/03	3	30.85	10	30.85	30.90	-7	5,452	-0.13%
2020/12/02	5	30.99	1	30.95	30.95	4	5,401	0.07%
2020/12/01	6.1	30.97	4	30.83	31.05	2.1	5,367	0.04%
2020/11/30	5.1	30.86	0	0.00	30.65	5.1	5,328	0.10%
2020/11/27	4	31.34	72	31.15	31.25	-68	4,047	-1.68%
2020/11/25	0.1	31.62	0	0.00	31.65	0.1	4,007	0.00%
2020/11/20	1	31.90	0	0.00	31.70	1	4,008	0.02%
2020/11/18	1	31.95	1	32.00	32.20	0	4,003	0.00%
2020/11/17	1	31.55	4	31.78	31.90	-3	4,001	-0.07%
2020/11/16	8	31.63	0	0.00	31.65	8	4,028	0.20%
2020/11/12	1	32.55	0	32.60	32.25	1	4,011	0.02%
2020/11/11	0	0.00	2.3	32.28	32.60	-2.3	4,016	-0.06%
2020/11/10	0.2	31.70	2	31.73	31.75	-1.8	3,925	-0.05%
2020/11/09	1	31.10	0	0.00	31.10	1	3,873	0.03%
2020/11/06	2	31.35	1	31.30	31.35	1	3,855	0.03%
2020/11/05	0	0.00	6	31.36	31.35	-6	3,853	-0.16%
2020/11/02	0	0.00	1	31.50	31.35	-1	3,855	-0.03%
2020/10/29	0	0.00	0.6	31.69	31.40	-0.6	3,850	-0.02%
2020/10/28	0	0.00	22	32.01	31.90	-22	3,859	-0.57%
2020/10/27	0	0.00	2	31.63	31.60	-2	3,823	-0.05%
2020/10/26	1	31.35	0	0.00	31.35	1	3,822	0.03%
2020/10/23	5	31.30	0	0.00	31.35	5	3,842	0.13%
2020/10/22	0	0.00	5	31.40	31.50	-5	3,876	-0.13%
2020/10/20	2	30.98	0	0.00	31.15	2	3,922	0.05%
2020/10/19	2	31.30	0	0.00	31.10	2	3,949	0.05%
2020/10/16	5	31.20	0	0.00	31.25	5	3,966	0.13%
2020/10/14	3	31.23	0	0.00	31.10	3	3,966	0.08%
2020/10/13	1	31.30	0	0.00	31.25	1	3,938	0.03%
2020/10/12	3	31.90	0	0.00	31.35	3	3,951	0.08%
2020/10/07	0	0.00	1	31.55	31.60	-1	3,952	-0.03%
2020/10/06	2	31.80	0	0.00	31.60	2	4,149	0.05%
2020/09/30	7	31.36	0	0.00	31.25	7	4,349	0.16%
2020/09/28	0	0.00	6	31.30	31.40	-6	4,530	-0.13%
2020/09/25	3	30.75	0	0.00	30.90	3	4,578	0.07%
2020/09/24	10	30.90	1	31.00	30.65	9	4,581	0.20%
2020/09/23	8	31.53	8	31.75	31.45	0	4,546	0.00%
2020/09/22	12	32.17	0	0.00	32.05	12	4,522	0.27%
2020/09/21	12	33.30	12	33.23	33.00	0	4,590	0.00%
2020/09/18	27	33.83	41	33.95	34.00	-14	4,810	-0.29%
2020/09/17	19	33.15	9	33.09	33.25	10	4,801	0.21%
2020/09/16	1	32.80	3	33.35	32.80	-2	5,036	-0.04%
2020/09/15	27	32.97	3	33.03	33.10	24	5,272	0.46%
2020/09/14	18	32.37	17	32.09	32.50	1	5,275	0.02%
2020/09/11	1	30.80	10	31.02	31.00	-9	5,192	-0.17%
2020/09/09	0	0.00	3	30.70	30.90	-3	5,324	-0.06%
2020/09/08	0.1	30.85	0	0.00	30.65	0.1	5,371	0.00%
2020/09/07	0	0.00	3	30.90	31.00	-3	5,388	-0.06%
2020/09/04	0.5	30.90	0	0.00	30.80	0.5	5,498	0.01%
2020/09/02	14	30.65	0	0.00	30.70	14	5,721	0.24%
2020/09/01	2	31.03	0	0.00	31.15	2	5,800	0.03%
2020/08/31	0	0.00	3	31.05	31.65	-3	5,845	-0.05%
2020/08/28	7	30.70	0	0.00	30.70	7	5,793	0.12%
2020/08/27	0	0.00	2	31.10	30.85	-2	5,828	-0.03%
2020/08/26	5	31.07	1	31.20	31.20	4	5,865	0.07%
2020/08/24	3	30.30	0	0.00	30.30	3	5,936	0.05%
2020/08/20	15	30.35	0	0.00	30.35	15	5,925	0.25%
2020/08/19	31	31.19	10	31.19	31.05	21	5,888	0.36%
2020/08/17	3	30.98	14	30.95	31.00	-11	5,846	-0.19%
2020/08/12	3	30.27	0	0.00	30.25	3	5,798	0.05%
2020/08/11	1	30.85	0	0.00	30.85	1	5,767	0.02%
2020/08/10	0	0.00	3	30.65	30.80	-3	5,751	-0.05%
2020/08/07	20	30.27	7	30.41	30.30	13	5,747	0.23%
2020/08/06	5	30.55	0	0.00	30.55	5	5,743	0.09%
2020/08/05	20	30.29	2	30.15	30.50	18	5,736	0.31%
2020/08/03	10	29.89	0	0.00	29.80	10	5,688	0.18%
2020/07/31	7	30.44	0	0.00	30.20	7	5,647	0.12%
2020/07/30	11	30.55	8	30.60	30.65	3	5,623	0.05%
2020/07/29	7	30.21	0	0.00	30.00	7	5,605	0.12%
2020/07/28	4	30.00	0	0.00	30.20	4	5,587	0.07%
2020/07/27	34	30.64	0	0.00	30.55	34	5,563	0.61%
2020/07/24	5	31.24	0	0.00	31.25	5	5,533	0.09%
2020/07/22	6	31.99	0	0.00	31.95	6	5,498	0.11%
2020/07/21	6	32.15	0	0.00	32.10	6	5,463	0.11%
2020/07/20	5	32.85	0	0.00	32.00	5	5,458	0.09%
2020/07/17	3	32.85	0	0.00	32.85	3	5,433	0.06%
2020/07/16	3	32.82	0	0.00	32.55	3	5,448	0.06%
2020/07/15	13	32.97	2	33.08	32.60	11	5,407	0.20%
2020/07/13	8	33.38	1	33.30	33.40	7	5,369	0.13%
2020/07/10	5	36.36	4	36.44	36.25	1	5,179	0.02%
2020/07/09	2	36.95	21	37.04	36.90	-19	5,054	-0.38%
2020/07/08	5	37.10	0	0.00	37.35	5	4,933	0.10%
2020/07/07	11	37.25	1	37.10	37.10	10	4,801	0.21%
2020/07/06	9	37.66	2	37.63	37.55	7	4,715	0.15%
2020/07/03	2	37.25	3	37.35	37.35	-1	4,663	-0.02%
2020/07/02	3	37.08	2	37.00	37.35	1	4,630	0.02%
2020/07/01	10	36.82	0	0.00	36.85	10	4,606	0.22%
2020/06/30	10	36.56	6	36.97	36.40	4	4,573	0.09%
2020/06/29	7	36.54	1	36.65	36.50	6	4,439	0.14%
2020/06/24	13	37.63	3	37.53	37.25	10	4,125	0.24%
2020/06/23	16	38.64	9	38.13	38.10	7	3,817	0.18%
2020/06/22	3	39.67	0	0.00	38.55	3	3,485	0.09%
2020/06/18	0	0.00	3	38.97	39.25	-3	2,893	-0.10%
2020/06/17	0	0.00	1	38.20	38.70	-1	2,787	-0.04%
2020/06/16	0	0.00	3	38.35	38.00	-3	2,741	-0.11%
2020/06/15	0	0.00	4	37.70	37.55	-4	2,715	-0.15%
2020/06/12	4	38.36	2	38.40	38.40	2	2,695	0.07%
2020/06/11	3	39.63	7	39.49	39.65	-4	2,679	-0.15%
2020/06/10	3	39.45	1	39.30	39.70	2	2,603	0.08%
2020/06/09	5	38.97	9	39.18	39.45	-4	2,523	-0.16%
2020/06/08	1	38.40	1	38.60	38.55	0	2,418	0.00%
2020/06/05	1	36.75	1	36.80	37.50	0	2,338	0.00%
2020/06/04	1	36.45	1	36.40	36.55	0	2,266	0.00%
2020/06/03	0	0.00	5	36.15	36.05	-5	2,248	-0.22%
2020/06/02	0	0.00	5	35.62	35.55	-5	2,204	-0.23%
2020/05/29	4	34.20	0	0.00	34.20	4	2,112	0.19%
2020/05/28	4	34.65	0	0.00	34.60	4	2,020	0.20%
2020/05/27	3	34.70	2	34.65	34.75	1	2,021	0.05%
2020/05/21	0	0.00	2	34.10	34.05	-2	2,005	-0.10%
2020/05/19	1	34.00	0	0.00	33.90	1	1,992	0.05%
2020/05/15	0	0.00	2	33.70	33.90	-2	1,985	-0.10%
2020/05/14	0	0.00	1	33.85	33.60	-1	1,968	-0.05%
2020/05/13	0	0.00	2	33.55	33.90	-2	1,942	-0.10%
2020/05/12	2	33.40	2	33.60	33.30	0	1,933	0.00%
2020/05/08	0	0.00	1	33.50	33.60	-1	1,899	-0.05%
2020/05/06	2	33.30	0	0.00	33.20	2	1,905	0.10%
2020/05/05	2	33.10	1	33.10	33.40	1	1,905	0.05%
2020/05/04	0	0.00	5	33.28	33.35	-5	1,914	-0.26%
2020/04/30	2	33.68	0	0.00	34.05	2	1,900	0.11%
2020/04/29	5	33.05	0	0.00	33.25	5	1,881	0.27%
2020/04/28	3	32.67	0	0.00	32.90	3	1,885	0.16%
2020/04/27	1	32.50	1	31.55	32.30	0	1,918	0.00%
2020/04/23	2	31.40	0	0.00	31.15	2	1,880	0.11%
2020/04/21	1	31.30	0	0.00	31.20	1	1,846	0.05%
2020/04/17	1	32.00	0	0.00	31.90	1	1,815	0.06%
2020/04/16	1	32.00	0	0.00	32.00	1	1,798	0.06%
2020/04/13	0	0.00	2	31.90	31.85	-2	1,784	-0.11%
2020/04/09	0	0.00	2	32.25	32.15	-2	1,791	-0.11%
2020/03/30	7	30.64	5	30.46	30.60	2	1,709	0.12%
2020/03/25	1	30.45	1	30.60	30.55	0	1,703	0.00%
2020/03/24	1	29.50	6	29.41	29.85	-5	1,693	-0.30%
2020/03/20	6	28.55	1	28.90	28.90	5	1,691	0.30%
2020/03/17	0	0.00	1	29.30	29.15	-1	1,556	-0.06%
2020/03/16	3	29.85	0	0.00	29.60	3	1,515	0.20%
2020/03/13	2	28.30	0	0.00	28.80	2	1,460	0.14%
2020/03/09	0	0.00	2	32.85	32.80	-2	1,335	-0.15%
2020/03/05	0	0.00	5	33.65	33.70	-5	1,282	-0.39%
2020/03/03	3	33.60	0	0.00	33.60	3	1,275	0.24%
2020/03/02	0	0.00	1	33.45	33.35	-1	1,265	-0.08%
2020/02/26	1	33.75	0	0.00	33.80	1	1,288	0.08%
2020/02/24	3	33.97	0	0.00	34.00	3	1,272	0.24%
2020/02/12	2	33.75	0	0.00	33.65	2	1,282	0.16%
2020/02/07	0	0.00	3	33.90	33.90	-3	1,302	-0.23%
2020/02/03	0	0.00	12	33.43	33.50	-12	1,312	-0.91%
2020/01/30	2	33.60	0	0.00	33.50	2	1,308	0.15%
2020/01/10	0	0.00	1	34.15	34.15	-1	1,300	-0.08%
2019/12/30	0	0.00	2	34.30	34.20	-2	1,270	-0.16%
2019/12/27	2	34.25	0	0.00	34.20	2	1,268	0.16%
2019/12/23	7	34.16	0	0.00	34.45	7	1,301	0.54%
2019/12/17	2	34.35	0	0.00	34.45	2	1,327	0.15%
2019/12/16	0	0.00	2	34.30	34.30	-2	1,309	-0.15%
2019/11/29	3	34.07	0	0.00	34.00	3	1,383	0.22%
2019/11/27	2	34.50	1	34.55	34.55	1	1,395	0.07%
2019/11/26	0	0.00	4	34.20	34.45	-4	1,407	-0.28%
2019/11/22	0	0.00	2	34.05	34.15	-2	1,390	-0.14%
2019/11/21	4	33.95	0	0.00	33.85	4	1,396	0.29%
2019/11/19	5	34.01	4	34.14	34.00	1	1,396	0.07%
2019/11/18	1	33.90	1	33.90	33.85	0	1,395	0.00%
2019/11/15	2	34.05	0	0.00	34.05	2	1,387	0.14%
2019/11/11	5	34.20	0	0.00	34.30	5	1,392	0.36%
2019/11/08	2	34.45	127	34.61	34.45	-125	1,389	-9.00%	大賣/鉅額交易
2019/11/06	0	0.00	2	34.80	34.80	-2	1,378	-0.15%
2019/11/04	2	34.80	0	0.00	35.00	2	1,404	0.14%
2019/10/29	4	34.95	0	0.00	34.80	4	1,379	0.29%
2019/10/28	1	35.15	0	0.00	35.20	1	1,360	0.07%
2019/10/25	70	35.00	0	0.00	35.15	70	1,362	5.14%
2019/10/22	5	35.23	0	0.00	35.15	5	1,382	0.36%
2019/10/17	0	0.00	1	34.80	34.90	-1	1,373	-0.07%
2019/10/07	0	0.00	2	34.20	34.30	-2	1,473	-0.14%
2019/10/04	26	33.95	0	0.00	34.05	26	1,485	1.75%
2019/10/03	0	0.00	1	33.90	33.90	-1	1,491	-0.07%
2019/09/27	0	0.00	1	33.75	33.80	-1	1,498	-0.07%
2019/09/25	7	34.00	0	0.00	33.90	7	1,473	0.48%
2019/09/24	3	34.47	0	0.00	34.35	3	1,439	0.21%
2019/09/23	2	34.75	0	0.00	34.70	2	1,442	0.14%
2019/09/09	26	34.75	0	0.00	34.80	26	1,546	1.68%
2019/09/02	2	34.00	0	0.00	33.90	2	1,537	0.13%
2019/08/30	1	33.80	0	0.00	34.05	1	1,540	0.06%
2019/08/28	0	0.00	1	33.90	33.90	-1	1,544	-0.06%
2019/08/22	2	34.95	0	0.00	35.20	2	1,546	0.13%
2019/08/13	1	34.25	0	0.00	33.90	1	1,594	0.06%
2019/08/07	3	33.77	0	0.00	33.75	3	1,624	0.18%
2019/08/06	2	33.40	0	0.00	33.40	2	1,628	0.12%
2019/08/02	6	34.40	9	34.45	34.40	-3	1,607	-0.19%
2019/08/01	10	35.00	0	0.00	34.95	10	1,625	0.62%
2019/07/24	15	35.70	0	0.00	35.60	15	1,737	0.86%
2019/07/17	22	36.40	1	36.70	36.50	21	1,749	1.20%
2019/07/16	1	39.40	0	0.00	39.40	1	1,678	0.06%
2019/07/09	0	0.00	2	38.85	38.80	-2	1,638	-0.12%
2019/07/08	1	38.55	0	0.00	38.80	1	1,644	0.06%
2019/07/05	1	38.65	0	0.00	38.90	1	1,678	0.06%
2019/06/28	0	0.00	2	39.35	39.10	-2	1,749	-0.11%
2019/06/27	2	39.75	0	0.00	39.75	2	1,754	0.11%
2019/06/25	1	39.85	0	0.00	40.25	1	1,761	0.06%
2019/06/21	5	38.55	0	0.00	39.05	5	1,748	0.29%
2019/06/20	15	38.85	0	0.00	38.50	15	1,752	0.86%
2019/06/10	0	0.00	1	38.75	38.80	-1	1,851	-0.05%
2019/06/06	1	38.65	0	0.00	38.65	1	1,854	0.05%
2019/06/04	0	0.00	3	38.50	38.50	-3	1,842	-0.16%
2019/06/03	3	38.50	0	0.00	38.50	3	1,870	0.16%
2019/05/13	1	36.80	0	0.00	36.80	1	2,084	0.05%
2019/05/10	9	37.24	5	37.20	37.20	4	2,092	0.19%
2019/05/09	7	37.43	6	37.80	37.20	1	2,098	0.05%
2019/05/07	0	0.00	1	37.30	37.75	-1	2,059	-0.05%
2019/05/06	0	0.00	2	37.25	37.20	-2	2,055	-0.10%
2019/05/02	8	37.13	8	37.25	37.25	0	2,021	0.00%
2019/04/30	0	0.00	1	37.20	37.25	-1	1,997	-0.05%
2019/04/19	2	36.05	0	0.00	35.85	2	1,966	0.10%
2019/03/26	0	0.00	2	36.00	36.00	-2	1,852	-0.11%
2019/03/20	0	0.00	1	36.75	36.50	-1	1,904	-0.05%
2019/03/15	1	36.90	0	0.00	36.80	1	1,880	0.05%
2019/03/13	1	36.40	0	0.00	36.15	1	1,770	0.06%
2019/03/07	1	35.80	0	0.00	35.80	1	1,809	0.06%
2019/02/27	1	35.40	1	35.55	35.55	0	1,703	0.00%
2019/02/25	0	0.00	4	34.95	35.10	-4	1,638	-0.24%
2019/02/22	4	34.78	0	0.00	35.00	4	1,621	0.25%
2019/02/18	1	35.10	1	35.30	34.90	0	1,514	0.00%
2019/01/28	0	0.00	1	35.00	35.15	-1	1,417	-0.07%
2019/01/11	0	0.00	2	34.58	34.70	-2	1,480	-0.14%
2019/01/10	1	34.75	0	0.00	34.75	1	1,484	0.07%
2019/01/09	1	34.70	0	0.00	35.15	1	1,502	0.07%
2018/12/26	0	0.00	2	33.55	33.55	-2	1,698	-0.12%
2018/12/25	2	34.10	0	0.00	33.90	2	1,700	0.12%
2018/12/24	0	0.00	6	34.93	34.65	-6	1,715	-0.35%
2018/12/19	6	36.08	0	0.00	35.90	6	1,790	0.34%
2018/12/18	4	35.86	5	35.99	35.60	-1	1,804	-0.06%
2018/12/14	1	34.90	0	0.00	34.70	1	1,836	0.05%
2018/12/12	1	34.20	0	0.00	34.20	1	1,827	0.05%
2018/12/07	2	33.35	0	0.00	33.50	2	1,902	0.11%
2018/12/05	0	0.00	1	33.80	33.70	-1	1,927	-0.05%
2018/12/04	1	33.50	0	0.00	33.50	1	1,940	0.05%
2018/11/02	0	0.00	1	33.80	33.90	-1	2,019	-0.05%
2018/10/24	1	33.45	0	0.00	33.25	1	1,996	0.05%
2018/10/05	0	0.00	1	35.35	35.20	-1	1,871	-0.05%
2018/10/04	1	35.20	0	0.00	35.60	1	1,850	0.05%
2018/09/28	0	0.00	1	37.00	37.25	-1	1,806	-0.06%
2018/09/27	0	0.00	2	36.80	36.90	-2	1,777	-0.11%
2018/09/25	2	36.95	3	37.52	36.80	-1	1,727	-0.06%
2018/09/21	4	37.04	0	0.00	37.95	4	1,674	0.24%
2018/08/30	0	0.00	1	35.45	35.55	-1	1,543	-0.06%
2018/08/27	6	35.34	6	35.48	35.55	0	1,554	0.00%
2018/08/23	1	33.60	0	0.00	33.60	1	1,604	0.06%
2018/08/16	0	0.00	3	32.20	32.25	-3	1,627	-0.18%
2018/07/27	0	0.00	1	32.50	32.70	-1	1,889	-0.05%
2018/07/25	1	32.20	0	0.00	32.35	1	1,925	0.05%
2018/06/19	0	33.70	0	0.00	33.70	0	1,806	0.00%
2018/06/07	1	35.85	0	0.00	35.90	1	1,690	0.06%
2018/06/05	2	35.55	0	0.00	35.65	2	1,643	0.12%
2018/05/09	10	33.28	10	33.10	33.25	0	1,202	0.00%
2018/05/08	0.1	33.20	0	0.00	33.35	0.1	1,201	0.01%
2018/05/04	10	32.50	10	32.95	32.50	0	1,159	0.00%
2018/05/03	5	33.45	25	33.71	33.45	-20	1,109	-1.80%
2018/05/02	20	34.20	0	0.00	34.20	20	1,084	1.84%
2018/04/27	5	32.96	5	33.25	33.25	0	1,045	0.00%
2018/04/26	22	33.03	22	32.57	33.10	0	1,044	0.00%
2018/04/13	0	0.00	1	32.50	32.70	-1	988	-0.10%
2018/03/27	0	0.00	2	32.10	32.15	-2	964	-0.21%
2018/03/21	2	31.95	0	0.00	32.15	2	1,054	0.19%
2018/02/05	0	0.00	3	31.50	31.55	-3	1,281	-0.23%
2018/01/29	0	0.00	1	32.65	32.75	-1	1,283	-0.08%
2018/01/25	1	32.75	0	0.00	32.80	1	1,294	0.08%
2018/01/24	0	0.00	1	32.40	32.60	-1	1,287	-0.08%
2018/01/23	1	32.60	0	0.00	32.75	1	1,287	0.08%
2018/01/22	1	32.55	3	32.65	32.70	-2	1,285	-0.16%
2018/01/04	0	0.00	3	31.55	31.60	-3	1,274	-0.24%