正文 (4906)-康和-高雄券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.15
漲跌
▲0.20
漲幅
+0.61%
成交量
2,134張
產業
上市通信網路類股
593人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－康和-高雄券商分點個股進出

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

康和-高雄券商分點個股進出
康和-高雄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
2024/04/17	30	33.15	1	33.00	32.95	29	7,742	0.37%
2024/04/16	3	33.00	0	0.00	32.70	3	7,740	0.04%
2024/04/10	7	34.66	1	34.40	34.70	6	7,709	0.08%
2024/04/09	1	34.05	30	34.40	34.05	-29	7,659	-0.38%
2024/04/03	1	33.95	1.1	33.83	33.95	-0.1	7,608	0.00%
2024/04/02	0	0.00	0.2	34.20	34.10	-0.2	7,621	0.00%
2024/04/01	2	34.55	0	0.00	34.55	2	7,594	0.03%
2024/03/29	1	34.10	0	0.00	34.10	1	7,575	0.01%
2024/03/28	1	34.30	0	0.00	34.20	1	7,639	0.01%
2024/03/27	4	34.66	0	0.00	34.40	4	7,680	0.05%
2024/03/26	1	34.60	0	0.00	34.40	1	7,678	0.01%
2024/03/22	50	35.30	0	0.00	35.10	50	7,653	0.65%
2024/03/20	0	0.00	1	35.35	34.90	-1	7,731	-0.01%
2024/03/19	1	35.20	1	35.10	35.00	0	7,974	0.00%
2024/03/18	4	34.56	1	34.85	35.10	3	8,333	0.04%
2024/03/15	22	34.38	1	34.50	34.30	21	8,602	0.24%
2024/03/14	3	35.07	2	35.35	34.90	1	8,679	0.01%
2024/03/13	32.1	35.91	0	0.00	35.65	32.1	8,912	0.36%
2024/03/12	34	36.16	1	36.30	36.15	33	8,880	0.37%
2024/03/11	2	36.08	1	36.25	36.15	1	8,786	0.01%
2024/03/08	51	36.91	1	36.35	35.95	50	8,713	0.57%
2024/03/07	23.1	37.43	4	37.05	36.80	19.1	8,577	0.22%
2024/03/06	54.1	38.63	7	38.77	38.35	47.1	8,253	0.57%
2024/03/05	73.2	39.73	100	40.05	39.50	-26.8	7,969	-0.34%
2024/03/04	65	38.46	37	37.73	38.70	28	6,493	0.43%
2024/03/01	2	35.20	0	0.00	35.20	2	5,983	0.03%
2024/02/29	8	35.38	1	35.40	35.40	7	5,991	0.12%
2024/02/27	12	35.38	1	35.40	35.25	11	5,974	0.18%
2024/02/26	3	36.03	41	36.31	36.00	-38	5,965	-0.64%
2024/02/23	13	36.25	20	36.23	35.90	-7	5,955	-0.12%
2024/02/22	6	36.39	1	36.35	36.35	5	6,002	0.08%
2024/02/21	0	0.00	6	36.11	36.05	-6	5,965	-0.10%
2024/02/20	1	35.65	0	0.00	35.65	1	5,938	0.02%
2024/02/16	1	35.65	1	35.65	35.65	0	5,922	0.00%
2024/02/15	0	0.00	3	35.70	35.70	-3	5,925	-0.05%
2024/02/05	1	35.10	12	35.33	35.10	-11	5,887	-0.19%
2024/02/02	2	36.28	1	36.35	36.00	1	5,862	0.02%
2024/02/01	3	36.28	9	36.24	36.20	-6	5,732	-0.10%
2024/01/30	1	35.75	1	35.75	35.75	0	5,649	0.00%
2024/01/29	0	0.00	5	35.85	35.80	-5	5,636	-0.09%
2024/01/24	11	36.10	21	35.95	35.80	-10	5,703	-0.18%
2024/01/23	11	35.94	0	0.00	35.90	11	5,671	0.19%
2024/01/22	1	35.95	4	35.30	35.85	-3	5,625	-0.05%
2024/01/19	5	34.79	2	35.50	34.80	3	5,467	0.05%
2024/01/18	10	34.90	5	35.12	35.20	5	5,445	0.09%
2024/01/17	1	35.30	8	35.31	35.35	-7	5,398	-0.13%
2024/01/16	5	35.29	5	35.67	36.00	0	5,340	0.00%
2024/01/15	3	34.55	15	34.62	35.00	-12	5,112	-0.23%
2024/01/10	1	33.35	2	33.35	33.45	-1	5,067	-0.02%
2024/01/09	2	33.18	0	0.00	33.25	2	5,131	0.04%
2024/01/08	1	33.65	1	33.80	33.75	0	5,171	0.00%
2024/01/05	1	33.65	0	0.00	33.65	1	5,213	0.02%
2024/01/04	6	33.81	1	33.75	33.85	5	5,268	0.09%
2024/01/03	7	34.21	6	34.25	34.15	1	5,289	0.02%
2024/01/02	1	34.55	2	34.65	34.70	-1	5,278	-0.02%
2023/12/29	2	34.50	1	34.55	34.50	1	5,341	0.02%
2023/12/28	34	34.78	0	0.00	34.80	34	5,364	0.63%
2023/12/27	2	34.53	0	0.00	34.55	2	5,396	0.04%
2023/12/26	1	34.75	0	0.00	34.85	1	5,538	0.02%
2023/12/25	2	35.03	1	34.60	34.60	1	5,548	0.02%
2023/12/22	1	35.45	3	35.50	35.55	-2	5,530	-0.04%
2023/12/21	3	35.63	6	35.64	35.60	-3	5,535	-0.05%
2023/12/20	1	35.85	6	35.83	35.95	-5	5,661	-0.09%
2023/12/19	1	35.40	14	35.44	35.60	-13	5,672	-0.23%
2023/12/18	5	36.14	2	36.10	35.80	3	5,740	0.05%
2023/12/15	2	36.15	3	36.40	36.20	-1	5,810	-0.02%
2023/12/14	23	37.09	4.1	36.89	36.90	18.9	5,830	0.32%
2023/12/13	44.1	36.32	67	36.39	36.35	-22.9	5,593	-0.41%
2023/12/12	9	35.45	7	35.42	35.75	2	5,399	0.04%
2023/12/11	5	34.33	1	34.55	34.30	4	5,452	0.07%
2023/12/08	5	35.44	18	35.09	35.70	-13	5,430	-0.24%
2023/12/07	1	34.55	1	34.70	34.50	0	5,303	0.00%
2023/12/06	0	0.00	2	34.30	34.15	-2	5,386	-0.04%
2023/12/04	49	34.54	0	0.00	34.25	49	5,826	0.84%
2023/11/28	2	34.35	2	34.20	34.40	0	6,905	0.00%
2023/11/27	1	33.65	1	33.90	33.55	0	7,100	0.00%
2023/11/21	4	34.91	74	34.68	34.60	-70	9,605	-0.73%
2023/11/20	62	34.16	4	34.14	34.30	58	9,947	0.58%
2023/11/17	1	33.40	21	33.50	33.45	-20	10,412	-0.19%
2023/11/16	0	0.00	20	33.40	33.40	-20	10,727	-0.19%
2023/11/15	2	33.18	1	33.45	33.10	1	11,172	0.01%
2023/11/14	1	32.80	1	33.00	33.15	0	11,272	0.00%
2023/11/13	2	32.65	4	32.88	32.75	-2	11,342	-0.02%
2023/11/10	0	0.00	2	32.60	32.70	-2	11,360	-0.02%
2023/11/09	3	33.05	1	33.00	32.90	2	11,392	0.02%
2023/11/08	8	33.58	23	33.36	33.30	-15	11,367	-0.13%
2023/11/07	1	33.60	0	0.00	33.45	1	11,416	0.01%
2023/11/06	2	33.85	0	0.00	33.90	2	11,542	0.02%
2023/11/02	0	0.00	3	33.45	33.85	-3	11,934	-0.03%
2023/11/01	6	32.63	6	32.95	32.60	0	12,043	0.00%
2023/10/31	4	33.46	4	33.39	32.60	0	12,232	0.00%
2023/10/30	4	33.20	6	33.18	33.30	-2	12,328	-0.02%
2023/10/27	5	33.15	0	0.00	33.15	5	12,454	0.04%
2023/10/25	2	33.88	0	0.00	33.70	2	12,669	0.02%
2023/10/19	2	33.55	0	33.60	33.65	2	12,976	0.02%
2023/10/18	6	33.26	5	33.40	33.45	1	13,018	0.01%
2023/10/17	0	0.00	2	34.95	33.85	-2	13,017	-0.02%
2023/10/16	3	34.52	10.2	34.55	34.60	-7.2	13,098	-0.05%
2023/10/13	0	0.00	0.2	35.45	35.35	-0.2	13,160	0.00%
2023/10/12	11	35.80	10	35.78	35.90	1	13,254	0.01%
2023/10/11	69	36.80	9	36.12	36.00	60	13,271	0.45%
2023/10/05	4	37.05	4	37.45	37.00	0	13,382	0.00%
2023/10/04	2	36.63	0.6	36.62	36.60	1.4	13,391	0.01%
2023/10/03	4	37.60	5	37.63	37.15	-1	13,538	-0.01%
2023/10/02	10	37.76	20	37.83	37.85	-10	13,683	-0.07%
2023/09/27	1	36.95	2	36.50	36.70	-1	14,035	-0.01%
2023/09/26	6	37.60	4	37.43	37.25	2	14,314	0.01%
2023/09/25	6	37.03	5	37.40	37.60	1	14,810	0.01%
2023/09/22	2	35.73	1	36.00	36.05	1	15,164	0.01%
2023/09/21	5	35.87	8	35.91	35.65	-3	15,371	-0.02%
2023/09/20	2	37.23	6	36.73	36.60	-4	15,626	-0.03%
2023/09/19	25	37.65	4	37.91	37.35	21	15,530	0.14%
2023/09/18	2	37.08	30	37.50	37.10	-28	15,394	-0.18%
2023/09/15	12	37.43	2	37.38	37.05	10	15,333	0.07%
2023/09/14	10	38.17	5	38.29	38.05	5	15,132	0.03%
2023/09/13	4	37.24	8	37.46	37.70	-4	14,807	-0.03%
2023/09/12	10	37.37	17	37.37	37.45	-7	14,717	-0.05%
2023/09/11	2	36.50	4	36.43	36.25	-2	14,568	-0.01%
2023/09/08	3	36.50	3	36.80	37.00	0	14,723	0.00%
2023/09/07	13	37.10	3	37.02	37.05	10	14,692	0.07%
2023/09/06	9	37.82	11	37.88	37.95	-2	14,398	-0.01%
2023/09/05	3	36.53	8	36.72	36.50	-5	13,995	-0.04%
2023/09/04	7	36.22	7	36.18	36.20	0	13,935	0.00%
2023/09/01	4	37.56	2	37.83	37.05	2	13,756	0.01%
2023/08/31	6	37.13	10	37.06	37.30	-4	13,628	-0.03%
2023/08/30	6	36.68	3	36.87	36.95	3	13,760	0.02%
2023/08/29	9	36.11	9	36.16	36.25	0	13,590	0.00%
2023/08/28	27	38.35	27	38.28	35.90	0	13,326	0.00%
2023/08/25	31	37.48	42	37.54	37.50	-11	12,166	-0.09%
2023/08/24	6	36.19	23	35.95	35.40	-17	11,315	-0.15%
2023/08/23	4	35.23	15	35.53	35.55	-11	10,998	-0.10%
2023/08/22	9	34.65	10	34.67	34.30	-1	10,496	-0.01%
2023/08/21	5	34.59	27	34.26	34.50	-22	10,182	-0.22%
2023/08/18	6	33.28	5	34.00	32.95	1	9,725	0.01%
2023/08/17	0	0.00	6	33.56	33.65	-6	9,639	-0.06%
2023/08/16	1	32.75	1	32.95	33.05	0	9,566	0.00%
2023/08/15	0	0.00	2	32.95	33.25	-2	9,564	-0.02%
2023/08/14	2	32.63	1	33.00	32.65	1	9,629	0.01%
2023/08/11	14	33.28	7	33.02	32.65	7	9,575	0.07%
2023/08/10	4	33.26	5	33.48	33.35	-1	9,491	-0.01%
2023/08/09	21	34.00	34	34.04	33.55	-13	9,344	-0.14%
2023/08/08	6	33.04	6	33.12	33.15	0	8,915	0.00%
2023/08/07	6	33.00	3	32.90	33.45	3	8,858	0.03%
2023/08/04	8	32.53	9	32.71	32.90	-1	8,737	-0.01%
2023/08/02	14	32.31	0	0.00	31.40	14	8,557	0.16%
2023/07/31	7	32.27	3	32.38	32.10	4	8,343	0.05%
2023/07/27	1	31.85	8	32.15	31.80	-7	8,260	-0.08%
2023/07/26	31	31.63	30	31.35	31.35	1	8,211	0.01%
2023/07/25	32	31.93	31	31.91	31.90	1	8,170	0.01%
2023/07/24	2	31.45	3	31.50	31.55	-1	8,024	-0.01%
2023/07/21	1	31.30	0	0.00	31.40	1	7,964	0.01%
2023/07/20	2	31.85	6	32.21	32.05	-4	7,937	-0.05%
2023/07/19	7	32.29	15.1	31.69	31.60	-8.1	7,881	-0.10%
2023/07/18	9	32.41	0	0.00	32.25	9	7,838	0.11%
2023/07/17	8	33.36	3	33.38	33.35	5	7,735	0.06%
2023/07/14	2	32.63	2	32.90	32.75	0	7,654	0.00%
2023/07/13	3	33.10	17	32.92	32.55	-14	7,621	-0.18%
2023/07/12	0	0.00	1	32.10	32.10	-1	7,580	-0.01%
2023/07/10	9	32.63	3	32.78	32.80	6	7,535	0.08%
2023/07/07	48	33.50	36	33.98	33.55	12	7,398	0.16%
2023/07/06	41	33.81	26	33.68	33.65	15	7,318	0.20%
2023/07/05	31	33.31	30	33.15	33.15	1	6,999	0.01%
2023/07/04	18	32.99	13	33.39	33.40	5	6,832	0.07%
2023/07/03	9	34.22	10	34.26	34.45	-1	6,528	-0.02%
2023/06/30	5	32.51	6	32.68	33.05	-1	5,960	-0.02%
2023/06/29	12	31.70	4	31.61	31.50	8	5,502	0.15%
2023/06/28	3	31.40	9	31.68	31.25	-6	5,288	-0.11%
2023/06/26	1	30.00	0	0.00	30.05	1	5,017	0.02%
2023/06/19	6	30.06	0	0.00	30.05	6	5,111	0.12%
2023/06/16	1	30.45	2	30.63	30.50	-1	5,096	-0.02%
2023/06/15	3	31.08	1	30.90	30.90	2	5,072	0.04%
2023/06/14	5	30.81	9	31.04	31.40	-4	4,996	-0.08%
2023/06/13	28	31.45	2	31.55	31.50	26	4,718	0.55%
2023/06/12	2	31.48	0	0.00	31.30	2	4,671	0.04%
2023/06/09	6	31.66	5	31.65	31.80	1	4,657	0.02%
2023/06/08	1	31.45	0	0.00	31.15	1	4,632	0.02%
2023/06/07	2	31.63	1	31.75	31.65	1	4,632	0.02%
2023/06/06	41	32.46	1.1	32.10	32.00	40	4,564	0.88%
2023/06/05	4	32.96	4	32.93	33.45	0	4,354	0.00%
2023/06/02	0	0.00	16	31.50	31.55	-16	4,016	-0.40%
2023/06/01	0	0.00	1	31.60	31.60	-1	3,984	-0.03%
2023/05/31	2	31.53	1	31.55	31.40	1	3,966	0.03%
2023/05/30	1.1	31.05	0	0.00	31.15	1.1	3,928	0.03%
2023/05/29	1	31.55	23	31.14	31.40	-22	3,868	-0.57%
2023/05/26	1	30.35	0	0.00	30.30	1	3,712	0.03%
2023/05/23	1	30.65	0	0.00	30.65	1	3,670	0.03%
2023/05/22	1	30.35	2	30.25	30.50	-1	3,637	-0.03%
2023/05/19	2	29.98	0	0.00	30.05	2	3,618	0.06%
2023/05/18	5	29.85	1	30.25	30.40	4	3,581	0.11%
2023/05/17	1	29.30	1	29.60	29.65	0	3,442	0.00%
2023/05/16	1	29.60	1	29.80	29.70	0	3,412	0.00%
2023/05/15	1	29.70	1	29.90	29.75	0	3,397	0.00%
2023/05/12	0	0.00	1	30.15	30.15	-1	3,387	-0.03%
2023/05/11	1	29.70	0	0.00	29.70	1	3,364	0.03%
2023/05/10	1	30.60	10	30.65	30.25	-9	3,319	-0.27%
2023/05/09	1	29.75	0	0.00	29.90	1	3,249	0.03%
2023/05/08	1	29.50	0	30.45	29.50	1	3,230	0.03%
2023/05/05	39	29.45	1	29.45	29.40	38	3,221	1.18%
2023/05/04	21	29.66	5	29.39	29.65	16	3,183	0.50%
2023/05/02	15	31.00	0	0.00	31.00	15	3,067	0.49%
2023/04/28	1	31.10	0	0.00	31.00	1	3,047	0.03%
2023/04/24	0	0.00	3	31.30	31.50	-3	2,948	-0.10%
2023/04/21	3	31.07	0	0.00	30.80	3	2,923	0.10%
2023/04/20	1	31.90	1	32.10	32.10	0	2,812	0.00%
2023/04/19	1	32.50	0	0.00	32.50	1	2,764	0.04%
2023/04/17	3	32.33	1	32.35	32.35	2	2,630	0.08%
2023/04/12	0	0.00	1	31.50	31.80	-1	2,441	-0.04%
2023/04/11	0	0.00	1	31.15	31.35	-1	2,377	-0.04%
2023/04/10	3	30.53	6	30.71	30.65	-3	2,219	-0.14%
2023/04/06	0	0.00	1	31.40	31.40	-1	2,130	-0.05%
2023/03/31	0	0.00	1	30.85	30.90	-1	2,069	-0.05%
2023/03/30	1	31.00	1	30.95	30.85	0	2,026	0.00%
2023/03/29	2	30.50	0	0.00	30.50	2	1,954	0.10%
2023/03/28	4	30.35	2	30.30	30.25	2	1,916	0.10%
2023/03/27	4	30.60	7	30.35	30.20	-3	1,860	-0.16%
2023/03/24	0	0.00	1	30.00	29.85	-1	1,797	-0.06%
2023/03/23	2	29.35	1	29.30	29.45	1	1,721	0.06%
2023/03/22	0	0.00	1	29.30	29.30	-1	1,695	-0.06%
2023/03/21	1	29.10	0	0.00	29.25	1	1,674	0.06%
2023/03/20	1	28.45	0	0.00	29.15	1	1,639	0.06%
2023/03/17	0	0.00	1	28.45	28.40	-1	1,656	-0.06%
2023/03/16	1	28.15	1	28.00	28.00	0	1,636	0.00%
2023/03/15	0	0.00	3	29.07	28.65	-3	1,612	-0.19%
2023/03/14	5	28.66	5	28.65	28.75	0	1,571	0.00%
2023/03/10	6	28.46	2	28.60	28.50	4	1,517	0.26%
2023/03/09	3	28.50	0	0.00	28.25	3	1,486	0.20%
2023/03/07	1	28.50	2	28.50	28.45	-1	1,491	-0.07%
2023/03/06	0	0.00	1	28.35	28.35	-1	1,459	-0.07%
2023/02/13	0	0.00	1	27.70	27.80	-1	1,843	-0.05%
2023/02/10	0	0.00	1	27.75	27.55	-1	1,908	-0.05%
2023/02/07	0	0.00	0	28.15	28.05	0	1,897	0.00%
2023/02/01	7	28.05	5	27.89	27.95	2	1,856	0.11%
2023/01/13	0	0.00	1	27.25	26.85	-1	1,860	-0.05%
2023/01/11	2	27.65	1	27.65	27.60	1	1,877	0.05%
2023/01/06	0	0.00	20	27.90	27.85	-20	1,930	-1.04%
2023/01/05	2	28.15	0	0.00	27.90	2	1,978	0.10%
2022/12/27	0	0.00	1	27.55	27.60	-1	2,188	-0.05%
2022/12/22	1	27.35	0	0.00	27.30	1	2,303	0.04%
2022/12/20	1	26.65	0	0.00	26.75	1	2,501	0.04%
2022/12/16	0	0.00	240	27.62	27.55	-240	2,883	-8.32%	大賣/鉅額交易
2022/12/14	80	28.35	40	28.13	28.20	40	3,875	1.03%
2022/12/09	2	28.60	0	0.00	28.60	2	3,901	0.05%
2022/12/02	0	0.00	5	28.80	28.75	-5	4,012	-0.12%
2022/12/01	0	0.00	40	28.90	28.75	-40	4,042	-0.99%
2022/11/29	2	28.30	0	0.00	28.80	2	4,494	0.04%
2022/11/22	5	28.73	1	28.90	28.75	4	4,647	0.09%
2022/11/21	1	28.25	0	0.00	28.15	1	4,669	0.02%
2022/11/17	0	0.00	3	28.28	28.15	-3	4,766	-0.06%
2022/11/15	0	0.00	1	27.90	27.95	-1	4,927	-0.02%
2022/11/11	0	0.00	1	27.75	27.75	-1	5,232	-0.02%
2022/11/10	2	28.05	0	0.00	27.80	2	5,229	0.04%
2022/11/08	2	27.53	42	27.46	27.60	-40	5,145	-0.78%
2022/11/07	10	26.90	0	0.00	26.90	10	5,092	0.20%
2022/11/04	1	26.70	0	0.00	26.70	1	5,118	0.02%
2022/11/03	1	26.60	0	0.00	26.55	1	5,138	0.02%
2022/11/01	40	26.25	0	0.00	26.40	40	5,223	0.77%
2022/10/27	21	26.14	1	26.15	26.30	20	5,324	0.38%
2022/10/25	1	26.15	0	0.00	26.05	1	5,343	0.02%
2022/10/18	0	0.00	1	27.30	27.45	-1	5,496	-0.02%
2022/10/17	0	0.00	10	26.85	27.15	-10	5,502	-0.18%
2022/10/12	0	0.00	1	27.50	27.85	-1	5,529	-0.02%
2022/10/07	2	28.45	1	28.50	28.50	1	5,567	0.02%
2022/10/05	0	0.00	3	28.00	28.10	-3	5,670	-0.05%
2022/10/03	0	0.00	41	27.00	27.10	-41	5,647	-0.73%
2022/09/30	1	26.55	1	26.00	26.70	0	5,819	0.00%
2022/09/29	0	0.00	2	26.75	26.75	-2	5,829	-0.03%
2022/09/28	41	26.59	1	26.40	26.05	40	5,836	0.69%
2022/09/27	0	26.90	0	0.00	27.60	0	5,759	0.00%
2022/09/26	45	28.58	2	27.85	27.50	43	5,709	0.75%
2022/09/23	84	29.73	1	29.25	29.30	83	5,662	1.47%
2022/09/22	131	31.58	6	31.79	30.40	125	5,462	2.29%	大買/鉅額交易
2022/09/21	1	31.25	21	31.10	31.05	-20	4,633	-0.43%
2022/09/16	20	30.75	0	0.00	30.70	20	4,572	0.44%
2022/09/12	0	0.00	21	32.00	31.95	-21	4,767	-0.44%
2022/09/08	1	31.85	0	0.00	31.90	1	4,791	0.02%
2022/09/07	1	31.25	4	31.48	31.65	-3	4,920	-0.06%
2022/09/06	1	31.60	0	0.00	31.55	1	5,563	0.02%
2022/09/05	13	32.34	14	32.25	32.25	-1	5,576	-0.02%
2022/09/02	1	32.15	0	0.00	31.95	1	5,255	0.02%
2022/08/31	10	32.00	0	0.00	31.70	10	5,184	0.19%
2022/08/29	1	31.15	4	31.26	31.30	-3	5,267	-0.06%
2022/08/26	1	32.05	41	31.70	31.70	-40	5,373	-0.74%
2022/08/25	0	0.00	1	31.55	31.55	-1	5,370	-0.02%
2022/08/24	1	31.25	0	0.00	31.10	1	5,343	0.02%
2022/08/23	1	31.30	1	31.50	31.50	0	5,328	0.00%
2022/08/22	18	31.33	7	30.98	31.10	11	5,227	0.21%
2022/08/19	0	0.00	88	30.87	31.10	-88	5,150	-1.71%
2022/08/18	17	30.06	0	0.00	30.25	17	4,994	0.34%
2022/08/17	11	29.60	3	29.50	29.60	8	4,855	0.16%
2022/08/16	1	29.30	2	29.40	29.35	-1	4,857	-0.02%
2022/08/15	1	29.15	1	29.30	29.20	0	4,859	0.00%
2022/08/12	12	29.18	0	0.00	29.15	12	4,912	0.24%
2022/08/11	1	29.10	1	29.75	29.10	0	4,919	0.00%
2022/08/08	2	28.80	0	0.00	28.90	2	4,904	0.04%
2022/08/05	2	29.50	0	0.00	29.15	2	4,875	0.04%
2022/08/04	1	28.85	0	0.00	29.50	1	4,845	0.02%
2022/08/03	0	0.00	1	29.45	29.30	-1	4,843	-0.02%
2022/08/02	0	0.00	1	29.95	29.65	-1	4,845	-0.02%
2022/07/28	0	0.00	1	30.40	30.35	-1	4,922	-0.02%
2022/07/27	7	30.35	2	30.70	30.70	5	4,935	0.10%
2022/07/26	2	30.40	11	30.10	30.10	-9	4,931	-0.18%
2022/07/25	15	30.45	0	0.00	30.30	15	4,995	0.30%
2022/07/22	0	0.00	33	30.40	30.00	-33	4,991	-0.66%
2022/07/20	0	0.00	7	30.80	30.30	-7	5,057	-0.14%
2022/07/14	0	0.00	2	30.03	30.15	-2	5,444	-0.04%
2022/07/13	0	0.00	2	29.40	29.25	-2	5,385	-0.04%
2022/07/12	0	28.90	0	0.00	29.00	0	5,397	0.00%
2022/07/11	0	0.00	2	29.30	29.35	-2	5,413	-0.04%
2022/07/08	2	29.65	4	29.23	29.30	-2	5,411	-0.04%
2022/07/07	2	27.13	0	0.00	27.85	2	5,260	0.04%
2022/07/06	0	0.00	2	26.55	26.30	-2	5,281	-0.04%
2022/07/05	2	26.78	0	0.00	26.85	2	5,355	0.04%
2022/07/04	1	26.00	0	0.00	26.10	1	5,427	0.02%
2022/07/01	1	27.90	0	0.00	27.10	1	5,576	0.02%
2022/06/30	41	29.50	1	29.25	29.00	40	5,657	0.71%
2022/06/28	40	30.65	0	0.00	30.55	40	5,889	0.68%
2022/06/24	0	0.00	1	30.50	30.60	-1	6,030	-0.02%
2022/06/22	0	0.00	10	31.10	30.80	-10	6,324	-0.16%
2022/06/21	10	30.79	80	30.42	30.65	-70	6,295	-1.11%
2022/06/20	40	29.55	1	29.65	29.25	39	6,334	0.62%
2022/06/16	81	31.00	0	0.00	30.55	81	6,429	1.26%
2022/06/15	4	32.63	20	32.23	31.10	-16	6,541	-0.24%
2022/06/14	3	31.15	1	31.40	31.50	2	5,909	0.03%
2022/06/10	0	0.00	3	31.32	31.35	-3	5,799	-0.05%
2022/06/09	2	31.40	0	0.00	31.30	2	5,766	0.03%
2022/06/08	2	31.20	1	31.30	31.10	1	5,761	0.02%
2022/06/07	1	31.60	0	0.00	31.20	1	5,757	0.02%
2022/06/06	0	0.00	41	31.05	31.05	-41	5,689	-0.72%
2022/06/02	2	30.35	40	30.40	30.20	-38	5,660	-0.67%
2022/06/01	0	0.00	2	29.48	29.85	-2	5,665	-0.04%
2022/05/31	1	29.30	0	0.00	29.15	1	5,750	0.02%
2022/05/30	0	0.00	3	28.85	28.90	-3	5,781	-0.05%
2022/05/26	3	28.62	0	0.00	28.30	3	5,932	0.05%
2022/05/25	7	28.75	0	0.00	28.75	7	6,010	0.12%
2022/05/24	2	29.23	2	29.40	28.95	0	6,142	0.00%
2022/05/20	1	29.80	42	29.74	29.45	-41	6,452	-0.64%
2022/05/19	3	28.65	3	28.93	29.15	0	6,613	0.00%
2022/05/18	1	29.05	0	0.00	29.00	1	7,061	0.01%
2022/05/16	0	0.00	6	29.55	29.30	-6	7,409	-0.08%
2022/05/12	1	28.30	1	28.20	28.15	0	7,495	0.00%
2022/05/09	3	28.78	5	28.57	28.20	-2	8,037	-0.02%
2022/05/06	40	29.50	0	0.00	29.45	40	8,404	0.48%
2022/05/05	5	29.93	31	29.89	29.80	-26	8,969	-0.29%
2022/05/04	1	29.65	0	0.00	29.75	1	9,179	0.01%
2022/05/03	1	29.85	0	0.00	29.80	1	9,301	0.01%
2022/04/29	3	30.95	1	30.60	30.55	2	9,289	0.02%
2022/04/28	0	0.00	40	30.70	30.65	-40	9,246	-0.43%
2022/04/27	40	29.49	0	0.00	30.20	40	9,288	0.43%
2022/04/26	51	30.31	54	30.10	30.10	-3	9,351	-0.03%
2022/04/25	81	30.44	40	30.10	30.05	41	9,469	0.43%
2022/04/22	22	31.42	24	31.58	31.55	-2	9,499	-0.02%
2022/04/21	113	31.70	156	31.80	31.85	-43	9,446	-0.46%	大買/大賣/
2022/04/20	0	0.00	6	30.52	30.80	-6	9,101	-0.07%
2022/04/14	51	30.48	0	0.00	30.35	51	9,132	0.56%
2022/04/13	1	30.85	0	0.00	30.85	1	9,138	0.01%
2022/04/12	27	31.28	27	30.94	30.95	0	9,159	0.00%
2022/04/11	64	31.68	1	32.05	31.60	63	9,186	0.69%
2022/04/08	10	32.65	32	32.87	32.70	-22	9,265	-0.24%
2022/04/07	3	32.62	1	32.80	32.40	2	9,523	0.02%
2022/04/06	0	0.00	1	33.70	33.75	-1	9,491	-0.01%
2022/04/01	0	0.00	25	33.12	33.30	-25	9,924	-0.25%
2022/03/30	0	0.00	2	32.90	32.60	-2	10,185	-0.02%
2022/03/29	1	32.30	1	32.50	32.60	0	10,126	0.00%
2022/03/28	0	0.00	6	32.20	32.45	-6	10,036	-0.06%
2022/03/25	15	32.36	11	32.67	32.20	4	9,981	0.04%
2022/03/24	14	32.02	8	32.20	31.85	6	9,841	0.06%
2022/03/23	0	0.00	2	32.10	31.90	-2	9,949	-0.02%
2022/03/22	7	31.75	16	31.40	32.00	-9	10,247	-0.09%
2022/03/21	1	30.95	1	31.20	31.20	0	10,407	0.00%
2022/03/18	3	30.57	2	30.83	30.85	1	10,359	0.01%
2022/03/17	1	29.65	0	0.00	29.80	1	10,138	0.01%
2022/03/16	0	0.00	1	28.85	28.95	-1	10,389	-0.01%
2022/03/15	2	29.00	1	29.30	29.05	1	10,541	0.01%
2022/03/08	3	29.55	0	0.00	29.05	3	10,664	0.03%
2022/03/07	4	30.39	1	30.00	30.00	3	10,564	0.03%
2022/03/04	12	31.81	2	32.40	31.50	10	10,458	0.10%
2022/03/02	8	31.56	4	31.73	31.80	4	10,324	0.04%
2022/03/01	1	32.15	0	0.00	32.25	1	10,259	0.01%
2022/02/25	2	32.00	1	31.75	31.95	1	10,188	0.01%
2022/02/24	1	31.50	1	31.70	31.55	0	10,140	0.00%
2022/02/23	11	32.38	2	32.35	32.20	9	10,039	0.09%
2022/02/22	5	31.88	4	32.01	31.85	1	10,012	0.01%
2022/02/21	1	32.55	5	32.95	33.00	-4	9,946	-0.04%
2022/02/18	3	32.55	0	0.00	33.10	3	10,211	0.03%
2022/02/17	10	32.25	14	32.01	31.95	-4	10,036	-0.04%
2022/02/16	1	31.40	4	31.40	31.30	-3	9,751	-0.03%
2022/02/15	3	30.88	0	0.00	30.95	3	9,720	0.03%
2022/02/11	0	0.00	1	31.15	31.15	-1	9,663	-0.01%
2022/02/10	3	31.62	3	31.43	31.15	0	9,600	0.00%
2022/02/09	5	32.64	0	0.00	32.65	5	9,261	0.05%
2022/02/08	26	32.67	21	32.78	32.60	5	9,108	0.05%
2022/02/07	1	32.40	3	32.47	32.60	-2	8,730	-0.02%
2022/01/26	3	31.07	8	30.88	31.00	-5	8,149	-0.06%
2022/01/25	7	30.66	3	30.60	30.10	4	7,974	0.05%
2022/01/24	2	29.55	2	30.00	30.45	0	7,858	0.00%
2022/01/21	0	0.00	3	30.57	30.45	-3	7,872	-0.04%
2022/01/20	0	0.00	5	30.70	30.80	-5	7,963	-0.06%
2022/01/19	5	30.35	1	30.25	30.55	4	8,241	0.05%
2022/01/18	3	30.33	8	30.20	29.95	-5	8,136	-0.06%
2022/01/17	8	30.20	4	29.50	30.20	4	7,981	0.05%
2022/01/14	2	28.93	0	0.00	28.80	2	7,850	0.03%
2022/01/12	4	29.49	3	29.40	29.40	1	7,811	0.01%
2022/01/11	3	30.10	0	0.00	29.95	3	7,749	0.04%
2022/01/10	2	30.53	1	30.60	30.75	1	7,689	0.01%
2022/01/07	2	30.95	1	31.55	30.55	1	7,667	0.01%
2022/01/06	0	0.00	1	30.90	31.40	-1	7,594	-0.01%
2022/01/05	12	31.81	2	31.63	31.40	10	7,529	0.13%
2022/01/04	0	0.00	22	31.89	31.65	-22	7,477	-0.29%
2022/01/03	20	32.57	22	32.56	32.10	-2	7,389	-0.03%
2021/12/30	2	32.25	1	32.25	32.30	1	7,195	0.01%
2021/12/29	10	31.65	0	0.00	31.85	10	6,836	0.15%
2021/12/28	4	32.05	31	32.53	31.20	-27	6,683	-0.40%
2021/12/27	69	31.01	61	30.82	31.50	8	6,090	0.13%
2021/12/24	0	0.00	1	29.90	29.90	-1	5,566	-0.02%
2021/12/23	3	29.85	15	29.89	29.75	-12	5,555	-0.22%
2021/12/21	31	29.73	1	29.80	29.75	30	5,510	0.54%
2021/12/20	0	0.00	30	30.30	30.10	-30	5,459	-0.55%
2021/12/17	45	30.06	0	0.00	29.95	45	5,372	0.84%
2021/12/16	1	30.65	8	30.24	30.60	-7	5,231	-0.13%
2021/12/15	1	30.10	3	29.35	30.30	-2	4,845	-0.04%
2021/12/14	8	28.65	11	29.23	28.50	-3	4,519	-0.07%
2021/12/13	15	28.79	20	28.75	28.70	-5	4,463	-0.11%
2021/12/10	28	29.53	2	29.30	29.20	26	4,412	0.59%
2021/12/09	0	0.00	30	29.10	29.50	-30	4,100	-0.73%
2021/12/08	1	28.50	10	28.90	28.50	-9	3,915	-0.23%
2021/12/07	29	28.73	1	28.80	28.70	28	3,874	0.72%
2021/12/06	0	0.00	4	28.20	28.20	-4	3,713	-0.11%
2021/12/03	0	0.00	4	27.70	27.70	-4	3,702	-0.11%
2021/11/30	12	27.43	2	27.60	27.25	10	3,715	0.27%
2021/11/29	3	26.85	3	27.12	27.05	0	3,714	0.00%
2021/11/26	2	27.10	3	27.20	27.10	-1	3,692	-0.03%
2021/11/25	2	27.90	0	0.00	27.75	2	3,671	0.05%
2021/11/24	0	0.00	6	27.69	27.85	-6	3,661	-0.16%
2021/11/23	5	27.92	0	0.00	27.65	5	3,677	0.14%
2021/11/22	3	28.33	3	28.55	28.25	0	3,665	0.00%
2021/11/19	5	28.18	2	28.20	28.20	3	3,632	0.08%
2021/11/18	4	29.25	30	29.35	28.85	-26	3,548	-0.73%
2021/11/17	36	29.89	65	29.51	30.00	-29	3,389	-0.86%
2021/11/16	34	29.07	16	28.98	29.00	18	2,923	0.62%
2021/11/15	8	27.80	1	27.95	28.05	7	2,646	0.26%
2021/11/12	2	28.15	0	0.00	28.05	2	2,645	0.08%
2021/11/10	5	28.00	3	28.30	27.90	2	2,619	0.08%
2021/11/05	3	27.95	2	27.98	27.90	1	2,633	0.04%
2021/11/04	0	0.00	2	28.03	27.85	-2	2,645	-0.08%
2021/11/02	1	28.05	0	0.00	27.25	1	2,696	0.04%
2021/11/01	0	0.00	1	27.95	27.90	-1	2,702	-0.04%
2021/10/29	1	27.60	2	27.60	27.40	-1	2,719	-0.04%
2021/10/28	1	28.05	23	27.89	28.10	-22	2,735	-0.80%
2021/10/27	8	27.89	3	28.02	28.65	5	2,639	0.19%
2021/10/26	1	26.35	1	26.20	26.15	0	2,335	0.00%
2021/10/22	1	25.60	0	0.00	25.60	1	2,410	0.04%
2021/10/21	0	0.00	1	25.20	25.95	-1	2,475	-0.04%
2021/10/18	0	0.00	1	25.40	25.40	-1	2,930	-0.03%
2021/10/15	2	25.68	1	25.55	25.45	1	2,990	0.03%
2021/10/14	2	25.78	1	25.60	25.60	1	3,030	0.03%
2021/10/13	1	25.95	3	25.88	25.80	-2	3,067	-0.07%
2021/10/12	1	25.95	1	25.90	25.70	0	3,137	0.00%
2021/10/08	2	26.38	0	0.00	26.25	2	3,188	0.06%
2021/10/07	1	26.15	0	0.00	26.15	1	3,304	0.03%
2021/10/04	1	25.60	0	0.00	25.35	1	3,833	0.03%
2021/10/01	1	26.00	0	0.00	26.00	1	3,847	0.03%
2021/09/29	1	25.90	1	26.05	26.35	0	3,874	0.00%
2021/09/13	21	25.55	1	25.55	25.55	20	4,779	0.42%
2021/09/10	1	25.40	0	0.00	25.35	1	4,813	0.02%
2021/09/06	1	26.00	1	25.90	25.85	0	4,817	0.00%
2021/09/01	1	26.40	0	0.00	26.65	1	4,887	0.02%
2021/08/31	1	26.60	1	26.40	26.45	0	4,878	0.00%
2021/08/30	1	26.35	2	26.58	26.55	-1	4,883	-0.02%
2021/08/27	1	26.35	1	26.30	26.30	0	4,888	0.00%
2021/08/26	2	26.00	2	26.35	26.15	0	4,865	0.00%
2021/08/25	2	26.35	0	0.00	26.30	2	4,845	0.04%
2021/08/24	1	25.80	1	26.00	25.90	0	4,841	0.00%
2021/08/23	0	0.00	68	26.30	26.30	-68	4,839	-1.41%
2021/08/20	1	25.75	18	25.75	25.75	-17	4,853	-0.35%
2021/08/19	0	0.00	1	26.00	26.10	-1	4,840	-0.02%
2021/08/18	2	26.45	0	0.00	26.70	2	4,837	0.04%
2021/08/17	1	26.15	49	25.86	25.85	-48	4,862	-0.99%
2021/08/16	4	26.33	1	26.30	26.15	3	4,841	0.06%
2021/08/13	1	27.10	1	27.40	26.80	0	4,820	0.00%
2021/08/12	3	27.57	30	27.65	27.65	-27	4,811	-0.56%
2021/08/11	0	0.00	1	27.70	27.75	-1	4,834	-0.02%
2021/08/10	3	27.92	53	27.63	27.65	-50	4,856	-1.03%
2021/08/09	5	28.77	2	28.68	28.40	3	4,896	0.06%
2021/08/06	2	30.10	0	0.00	30.15	2	4,847	0.04%
2021/08/05	4	29.99	0	0.00	29.85	4	4,892	0.08%
2021/08/04	7	30.96	2	30.85	30.55	5	4,982	0.10%
2021/08/03	4	32.78	11	32.90	32.85	-7	4,997	-0.14%
2021/07/30	12	32.93	0	0.00	32.80	12	4,976	0.24%
2021/07/28	6	33.68	5	34.09	33.60	1	4,943	0.02%
2021/07/27	2	34.28	1	34.15	34.15	1	4,973	0.02%
2021/07/26	5	34.35	4	34.50	34.45	1	5,017	0.02%
2021/07/23	2	34.33	1	34.50	34.60	1	5,000	0.02%
2021/07/22	0	0.00	3	33.30	33.70	-3	4,766	-0.06%
2021/07/21	4	32.66	5	32.35	32.30	-1	4,734	-0.02%
2021/07/20	1	33.00	2	33.20	33.10	-1	4,720	-0.02%
2021/07/19	2	33.90	0	0.00	33.80	2	4,716	0.04%
2021/07/16	1	33.80	1	34.25	34.30	0	4,840	0.00%
2021/07/15	0	0.00	2	34.00	33.95	-2	4,860	-0.04%
2021/07/14	1	34.05	13	34.10	34.30	-12	4,878	-0.25%
2021/07/13	3	33.78	5	33.65	33.40	-2	4,912	-0.04%
2021/07/12	7	34.66	0	0.00	34.35	7	5,099	0.14%
2021/07/09	1	33.10	11	33.80	33.75	-10	5,007	-0.20%
2021/07/08	0	0.00	21	33.14	33.10	-21	5,134	-0.41%
2021/07/07	3	33.02	80	32.88	32.95	-77	5,359	-1.44%
2021/07/05	2	32.90	3	32.95	33.00	-1	6,207	-0.02%
2021/07/02	1	32.45	2	32.73	32.80	-1	6,566	-0.02%
2021/07/01	6	33.89	7	33.44	33.25	-1	6,693	-0.01%
2021/06/30	1	32.30	1	33.10	33.00	0	6,463	0.00%
2021/06/29	2	32.55	3	32.58	32.50	-1	6,427	-0.02%
2021/06/28	7	32.46	31	32.83	33.20	-24	6,428	-0.37%
2021/06/25	7	31.83	1	31.90	31.85	6	6,265	0.10%
2021/06/24	1	31.00	4	31.24	31.25	-3	6,285	-0.05%
2021/06/23	0	0.00	1	30.65	30.90	-1	6,476	-0.02%
2021/06/22	1	30.40	0	0.00	30.25	1	6,495	0.02%
2021/06/21	1	30.45	0	0.00	30.15	1	6,542	0.02%
2021/06/17	0	0.00	1	30.80	30.80	-1	6,827	-0.01%
2021/06/16	1	30.60	1	30.60	30.60	0	7,005	0.00%
2021/06/15	0	0.00	2	30.80	30.85	-2	7,156	-0.03%
2021/06/11	1	30.60	0	0.00	30.60	1	7,215	0.01%
2021/06/10	1	31.00	0	0.00	30.85	1	7,261	0.01%
2021/06/09	0	0.00	2	30.08	30.00	-2	7,241	-0.03%
2021/06/04	0	0.00	2	30.10	29.95	-2	7,688	-0.03%
2021/06/03	1	30.20	1	30.20	30.20	0	7,766	0.00%
2021/06/02	0	0.00	1	30.25	30.25	-1	7,978	-0.01%
2021/05/25	2	29.20	0	0.00	29.00	2	8,526	0.02%
2021/05/24	0	0.00	1	29.00	29.00	-1	8,556	-0.01%
2021/05/19	0	0.00	1	28.70	28.75	-1	8,966	-0.01%
2021/05/18	0	0.00	4	27.58	28.60	-4	8,974	-0.04%
2021/05/17	6	26.36	0	0.00	26.00	6	8,963	0.07%
2021/05/14	21	27.85	0	0.00	27.90	21	8,903	0.24%
2021/05/12	0	0.00	1	29.00	28.15	-1	8,810	-0.01%
2021/05/11	1	31.15	0	0.00	30.70	1	8,661	0.01%
2021/05/10	0	0.00	2	32.60	32.20	-2	8,595	-0.02%
2021/05/07	0	0.00	1.1	32.52	32.80	-1.1	8,598	-0.01%
2021/05/06	1	31.70	0	0.00	31.55	1	8,552	0.01%
2021/05/05	0.1	31.50	1	32.30	31.50	-0.9	8,546	-0.01%
2021/05/04	2	32.85	0	0.00	31.95	2	8,551	0.02%
2021/05/03	1	33.90	0	0.00	33.10	1	8,504	0.01%
2021/04/29	2	34.55	0	0.00	34.55	2	8,434	0.02%
2021/04/28	9	35.19	0	0.00	34.90	9	8,421	0.11%
2021/04/26	2	35.08	0	0.00	35.00	2	8,465	0.02%
2021/04/23	1	34.25	0	0.00	34.70	1	8,461	0.01%
2021/04/22	10	35.45	2	34.35	34.35	8	8,508	0.09%
2021/04/21	35	35.24	0	0.00	35.15	35	8,401	0.42%
2021/04/20	3	35.23	27	35.70	35.50	-24	8,360	-0.29%
2021/04/19	6	36.02	0	0.00	35.80	6	8,381	0.07%
2021/04/16	1	36.70	13	36.57	36.40	-12	8,271	-0.15%
2021/04/15	8	35.80	11	35.54	35.50	-3	8,043	-0.04%
2021/04/14	11	35.05	2	34.40	34.95	9	7,935	0.11%
2021/04/13	5	35.48	7	35.64	35.35	-2	8,112	-0.02%
2021/04/12	27	36.72	10	36.60	36.30	17	8,481	0.20%
2021/04/09	4	35.51	10	35.15	35.75	-6	8,026	-0.07%
2021/04/08	11	34.90	13	34.88	34.75	-2	7,714	-0.03%
2021/04/07	71	33.10	1	33.30	33.50	70	7,415	0.94%
2021/04/06	1	32.65	0	0.00	32.70	1	7,471	0.01%
2021/04/01	0	0.00	5	32.50	32.50	-5	7,490	-0.07%
2021/03/31	2	32.25	4	31.75	32.15	-2	7,466	-0.03%
2021/03/29	0	0.00	1	32.50	32.55	-1	7,353	-0.01%
2021/03/26	5	32.58	1	33.00	32.55	4	7,299	0.05%
2021/03/24	32	32.74	0	0.00	32.90	32	7,130	0.45%
2021/03/22	1	33.75	4	32.91	33.10	-3	7,072	-0.04%
2021/03/19	1	32.55	11.2	32.47	33.10	-10.2	6,919	-0.15%
2021/03/18	0	0.00	14	32.37	32.30	-14	6,776	-0.21%
2021/03/17	0	0.00	2	31.80	31.75	-2	6,814	-0.03%
2021/03/15	1	31.90	2	31.63	31.55	-1	6,885	-0.01%
2021/03/11	5	32.14	9	32.07	32.00	-4	7,013	-0.06%
2021/03/10	2	31.75	8	31.84	31.50	-6	6,863	-0.09%
2021/03/09	1	31.10	17.4	30.53	31.15	-16.4	6,879	-0.24%
2021/03/08	4	31.78	0	0.00	30.95	4	6,870	0.06%
2021/03/05	1	31.10	13	30.97	31.20	-12	6,740	-0.18%
2021/03/04	5	31.05	6	31.07	31.05	-1	6,719	-0.01%
2021/03/03	5	30.66	3	31.15	30.90	2	6,724	0.03%
2021/03/02	8	31.64	3	31.02	30.80	5	6,706	0.07%
2021/02/26	3	30.85	2	30.95	31.00	1	6,577	0.02%
2021/02/25	0	30.65	5	30.95	30.60	-5	6,565	-0.08%
2021/02/24	4	30.56	1	30.65	30.55	3	6,625	0.05%
2021/02/23	33	31.06	27	30.84	31.00	6	6,618	0.09%
2021/02/22	4	30.58	14	30.56	30.75	-10	6,583	-0.15%
2021/02/19	2	29.80	29	30.04	30.05	-27	6,855	-0.39%
2021/02/18	1	29.35	2	29.20	29.40	-1	6,968	-0.01%
2021/02/17	0	28.80	1	28.80	28.85	-1	7,301	-0.01%
2021/02/05	1	28.25	0	0.00	28.05	1	7,608	0.01%
2021/02/03	1	28.05	11	28.05	28.00	-10	7,906	-0.13%
2021/02/02	1	27.75	0	0.00	27.80	1	8,023	0.01%
2021/02/01	0	0.00	1	27.50	27.75	-1	8,195	-0.01%
2021/01/29	5	28.10	0	0.00	28.15	5	8,357	0.06%
2021/01/28	0	0.00	5	27.83	27.75	-5	8,507	-0.06%
2021/01/27	1	27.95	8	28.00	28.00	-7	8,800	-0.08%
2021/01/26	0	0.00	5	27.86	27.75	-5	9,746	-0.05%
2021/01/25	5	27.60	15	28.05	28.10	-10	10,818	-0.09%
2021/01/22	25	27.92	2	28.05	28.05	23	10,897	0.21%
2021/01/21	5	28.40	4	27.90	27.90	1	10,893	0.01%
2021/01/20	40	28.74	0	0.00	28.30	40	10,967	0.36%
2021/01/19	220	29.27	7	29.69	29.30	213	10,903	1.95%	大買/鉅額交易
2021/01/15	4	29.41	1	29.05	29.05	3	10,821	0.03%
2021/01/14	0	0.00	4	29.91	30.00	-4	10,774	-0.04%
2021/01/13	3	29.60	2	29.63	29.60	1	10,786	0.01%
2021/01/12	20	29.76	11	29.55	29.50	9	10,775	0.08%
2021/01/11	3	30.22	0	0.00	30.15	3	10,733	0.03%
2021/01/08	3	30.15	0	0.00	30.15	3	10,704	0.03%
2021/01/07	15	30.61	6	30.63	30.25	9	10,648	0.08%
2021/01/06	19	31.38	6	30.79	30.55	13	10,586	0.12%
2021/01/05	11	31.80	15	32.03	32.50	-4	10,188	-0.04%
2021/01/04	15	30.72	6	30.97	30.70	9	9,599	0.09%
2020/12/31	0	0.00	6	30.60	30.45	-6	9,604	-0.06%
2020/12/30	20	30.83	17	30.69	30.55	3	9,554	0.03%
2020/12/29	6	30.60	4	30.88	30.85	2	9,462	0.02%
2020/12/28	8	30.16	17	30.25	30.30	-9	9,198	-0.10%
2020/12/24	1	29.55	1	29.75	29.35	0	9,071	0.00%
2020/12/22	1	29.20	0	0.00	28.85	1	9,032	0.01%
2020/12/21	26	29.40	5	29.45	29.45	21	9,079	0.23%
2020/12/17	1	28.90	1	29.40	29.40	0	9,124	0.00%
2020/12/16	1	29.00	1	29.00	28.95	0	9,109	0.00%
2020/12/15	5	28.81	0	0.00	28.70	5	9,413	0.05%
2020/12/14	6	29.35	1	29.50	29.40	5	9,393	0.05%
2020/12/11	10	29.56	1	29.00	29.25	9	9,501	0.09%
2020/12/10	11	30.41	7	30.26	30.10	4	9,310	0.04%
2020/12/09	1	30.65	1	30.45	30.55	0	9,190	0.00%
2020/12/08	1	30.45	20	30.73	30.50	-19	9,173	-0.21%
2020/12/07	10	30.60	3	30.63	30.60	7	9,050	0.08%
2020/12/04	0	0.00	3	30.67	30.50	-3	9,006	-0.03%
2020/12/03	4	30.60	10	30.80	30.35	-6	8,973	-0.07%
2020/12/02	0	0.00	40	30.15	30.10	-40	8,881	-0.45%
2020/12/01	11	30.39	1	30.30	30.40	10	8,891	0.11%
2020/11/30	16	30.38	18	30.30	30.20	-2	8,914	-0.02%
2020/11/27	22	30.15	4	30.30	30.15	18	8,957	0.20%
2020/11/25	8	29.84	2	30.08	29.90	6	9,000	0.07%
2020/11/24	4	30.01	0	0.00	29.80	4	8,959	0.04%
2020/11/23	2	30.13	2	30.20	30.20	0	8,953	0.00%
2020/11/20	3	30.10	1	30.30	30.10	2	8,909	0.02%
2020/11/19	15	30.13	33	30.23	29.95	-18	8,962	-0.20%
2020/11/18	45	30.97	31	30.51	30.50	14	9,001	0.16%
2020/11/17	35	30.72	10	30.76	30.65	25	9,020	0.28%
2020/11/16	34	30.70	5	30.59	30.85	29	9,131	0.32%
2020/11/13	3	29.93	40	30.02	30.25	-37	8,925	-0.41%
2020/11/12	6	29.15	0	0.00	28.95	6	8,660	0.07%
2020/11/11	9	28.91	21	29.40	29.65	-12	8,567	-0.14%
2020/11/10	14	29.03	13	29.35	29.05	1	8,443	0.01%
2020/11/09	11	29.32	10	29.57	29.30	1	8,492	0.01%
2020/11/06	15	29.07	19	29.09	29.00	-4	8,475	-0.05%
2020/11/05	18	28.62	5	28.76	28.50	13	8,567	0.15%
2020/11/04	10	28.59	10	28.85	28.85	0	8,474	0.00%
2020/11/03	70	30.05	13	30.04	29.20	57	8,350	0.68%
2020/11/02	9	30.36	63	30.41	30.50	-54	7,719	-0.70%
2020/10/30	7	27.80	17	28.26	27.75	-10	6,659	-0.15%
2020/10/29	1	27.20	3	27.52	27.60	-2	6,636	-0.03%
2020/10/28	4	27.70	2	28.05	27.55	2	6,670	0.03%
2020/10/27	6	27.55	14	27.70	27.80	-8	6,553	-0.12%
2020/10/26	8	27.65	5	27.72	27.50	3	6,536	0.05%
2020/10/23	0	0.00	2	27.73	27.60	-2	6,535	-0.03%
2020/10/22	3	27.80	2	28.15	27.55	1	6,573	0.02%
2020/10/21	1	27.95	13	27.96	27.85	-12	6,609	-0.18%
2020/10/20	0	0.00	3	27.62	27.50	-3	6,581	-0.05%
2020/10/19	4	27.28	8	27.34	27.30	-4	6,562	-0.06%
2020/10/16	0	0.00	2	26.90	26.75	-2	6,554	-0.03%
2020/10/15	1	27.05	0	0.00	27.10	1	6,582	0.02%
2020/10/14	18	27.22	4	27.43	27.10	14	6,646	0.21%
2020/10/13	0	0.00	19	27.15	27.25	-19	6,666	-0.28%
2020/10/12	4	26.83	2	27.10	26.80	2	6,646	0.03%
2020/10/08	6	26.87	7	27.04	27.05	-1	6,641	-0.02%
2020/10/07	3	26.10	2	26.20	26.15	1	6,555	0.02%
2020/10/06	2	25.90	2	26.05	26.00	0	6,579	0.00%
2020/10/05	2	25.70	2	25.80	25.70	0	6,608	0.00%
2020/09/30	0	0.00	1	25.65	25.70	-1	6,682	-0.01%
2020/09/29	9	25.51	2	25.85	25.45	7	6,745	0.10%
2020/09/28	0	0.00	1	25.75	25.65	-1	6,822	-0.01%
2020/09/25	2	25.90	2	25.60	25.25	0	6,946	0.00%
2020/09/24	3	26.03	1	25.70	25.60	2	6,962	0.03%
2020/09/23	4	26.73	1	26.65	26.65	3	6,916	0.04%
2020/09/22	6	26.99	1	27.00	26.80	5	6,990	0.07%
2020/09/21	4	27.58	3	27.68	27.70	1	7,069	0.01%
2020/09/18	17	28.19	8	28.64	27.55	9	7,041	0.13%
2020/09/17	2	27.85	6	28.03	28.10	-4	6,712	-0.06%
2020/09/16	4	27.80	6	27.82	27.85	-2	6,659	-0.03%
2020/09/15	0	0.00	2	27.25	27.00	-2	6,526	-0.03%
2020/09/14	0	0.00	2	27.00	27.15	-2	6,636	-0.03%
2020/09/11	4	26.70	0	0.00	26.55	4	6,766	0.06%
2020/09/08	2	26.85	6	27.23	27.30	-4	6,638	-0.06%
2020/09/07	4	26.95	0	0.00	26.80	4	6,593	0.06%
2020/09/04	2	27.10	2	27.40	27.20	0	6,566	0.00%
2020/09/03	7	28.24	6	28.20	27.80	1	6,495	0.02%
2020/09/02	2	28.10	7	28.17	28.20	-5	6,405	-0.08%
2020/09/01	5	27.71	2	28.05	27.90	3	6,316	0.05%
2020/08/31	4	27.73	2	28.00	27.75	2	6,232	0.03%
2020/08/28	0	0.00	2	27.70	27.50	-2	6,174	-0.03%
2020/08/27	4	27.48	0	0.00	27.30	4	6,148	0.07%
2020/08/26	0	0.00	2	27.95	27.70	-2	6,041	-0.03%
2020/08/25	16	27.63	10	27.65	27.60	6	5,980	0.10%
2020/08/24	16	27.78	0	0.00	28.15	16	5,854	0.27%
2020/08/21	0	0.00	9	27.93	27.85	-9	5,652	-0.16%
2020/08/20	5	27.01	2	28.00	26.65	3	5,236	0.06%
2020/08/19	2	26.90	4	27.41	27.30	-2	4,917	-0.04%
2020/08/18	0	0.00	9	27.32	27.20	-9	4,736	-0.19%
2020/08/14	7	26.84	0	0.00	26.80	7	4,604	0.15%
2020/08/13	18	27.18	4	27.53	27.10	14	4,536	0.31%
2020/08/12	11	26.88	20	27.08	27.65	-9	4,356	-0.21%
2020/08/11	39	27.02	16	26.98	26.75	23	4,191	0.55%
2020/08/10	10	26.33	1	26.30	26.45	9	3,949	0.23%
2020/08/07	8	26.31	7	26.23	26.50	1	3,920	0.03%
2020/08/06	17	26.02	7	26.36	25.90	10	3,811	0.26%
2020/08/05	0	0.00	4	25.00	25.10	-4	3,491	-0.11%
2020/08/03	1	24.90	3	24.90	24.90	-2	3,466	-0.06%
2020/07/30	0	0.00	7	24.15	24.00	-7	3,441	-0.20%
2020/07/28	3	23.15	0	0.00	23.10	3	3,514	0.09%
2020/07/24	1	24.65	0	0.00	24.50	1	3,453	0.03%
2020/07/22	0	0.00	4	25.05	24.85	-4	3,440	-0.12%
2020/07/20	0	0.00	1	24.80	24.65	-1	3,384	-0.03%
2020/07/13	1	25.05	0	0.00	25.00	1	3,281	0.03%
2020/07/10	1	24.40	0	0.00	24.60	1	3,289	0.03%
2020/07/06	0	0.00	5	24.93	25.15	-5	3,215	-0.16%
2020/07/03	1	24.20	1	24.00	24.25	0	3,102	0.00%
2020/07/02	2	24.38	11	24.11	24.20	-9	3,054	-0.29%
2020/07/01	12	24.46	2	24.15	24.30	10	3,012	0.33%
2020/06/30	2	23.85	4	24.06	24.10	-2	2,913	-0.07%
2020/06/22	0	0.00	2	22.70	22.45	-2	2,797	-0.07%
2020/06/19	1	22.05	1	22.60	22.55	0	2,808	0.00%
2020/06/18	5	22.42	1	22.20	22.20	4	2,710	0.15%
2020/06/16	0	0.00	1	21.40	21.40	-1	2,590	-0.04%
2020/06/15	0	0.00	1	21.05	20.85	-1	2,652	-0.04%
2020/06/11	0	0.00	1	21.30	21.25	-1	2,720	-0.04%
2020/06/03	2	22.10	3	21.98	22.00	-1	2,871	-0.03%
2020/05/29	1	21.35	1	21.50	21.45	0	2,838	0.00%
2020/05/21	0	0.00	1	21.40	21.60	-1	2,865	-0.03%
2020/05/19	0	0.00	1	21.45	21.35	-1	2,968	-0.03%
2020/05/18	0	0.00	1	21.15	21.20	-1	2,990	-0.03%
2020/05/15	1	21.35	0	0.00	21.10	1	2,984	0.03%
2020/05/14	2	21.90	0	0.00	21.65	2	2,942	0.07%
2020/05/13	2	21.13	4	22.00	22.35	-2	2,868	-0.07%
2020/05/12	2	21.48	0	0.00	21.30	2	2,845	0.07%
2020/05/11	1	21.70	1	21.70	21.75	0	2,836	0.00%
2020/05/08	0	0.00	4	21.64	21.80	-4	2,809	-0.14%
2020/05/07	0	0.00	1	21.00	21.15	-1	2,720	-0.04%
2020/05/06	1	20.70	1	20.80	20.70	0	2,704	0.00%
2020/05/05	2	21.03	1	20.85	20.85	1	2,714	0.04%
2020/05/04	1	21.10	0	0.00	21.05	1	2,673	0.04%
2020/04/29	1	20.90	1	20.85	20.70	0	2,660	0.00%
2020/04/28	1	20.50	0	0.00	20.65	1	2,633	0.04%
2020/04/27	1	20.50	0	0.00	20.40	1	2,677	0.04%
2020/04/24	1	20.35	0	0.00	20.30	1	2,674	0.04%
2020/04/23	0	0.00	5	20.04	20.10	-5	2,682	-0.19%
2020/04/22	0	0.00	2.5	19.77	19.70	-2.5	2,710	-0.09%
2020/04/20	2	20.20	0	0.00	20.20	2	2,737	0.07%
2020/04/17	5	20.15	5	20.32	20.05	0	2,785	0.00%
2020/04/16	4	19.88	6	20.15	20.00	-2	2,780	-0.07%
2020/04/15	5	20.15	3	20.15	20.05	2	2,762	0.07%
2020/04/14	0	0.00	1	20.50	20.50	-1	2,747	-0.04%
2020/04/10	1	19.75	0	0.00	19.75	1	2,617	0.04%
2020/04/08	1	20.00	0	0.00	19.85	1	2,645	0.04%
2020/03/31	0	0.00	20	19.20	18.95	-20	2,712	-0.74%
2020/03/30	2	18.30	0	0.00	19.00	2	2,699	0.07%
2020/03/25	0	0.00	1	18.20	18.25	-1	2,704	-0.04%
2020/03/24	0	0.00	1	16.90	17.45	-1	2,694	-0.04%
2020/03/23	1	15.80	0	0.00	16.00	1	2,739	0.04%
2020/03/20	0	0.00	1	16.25	16.25	-1	2,913	-0.03%
2020/03/19	2	16.00	0	0.00	14.80	2	2,906	0.07%
2020/03/18	0	0.00	2	16.65	16.35	-2	2,846	-0.07%
2020/03/17	21	17.38	0	0.00	16.90	21	2,865	0.73%
2020/03/16	0	0.00	3	18.60	18.75	-3	2,816	-0.11%
2020/03/13	2	19.55	0	0.00	19.95	2	2,805	0.07%
2020/03/12	5	22.00	1	21.45	21.70	4	2,722	0.15%
2020/02/27	3	23.28	0	0.00	22.80	3	2,593	0.12%
2020/02/26	0	0.00	1	23.50	23.60	-1	2,581	-0.04%
2020/02/24	0	0.00	1	23.70	23.50	-1	2,608	-0.04%
2020/02/20	18	24.19	10	24.00	23.85	8	2,620	0.31%
2020/02/18	8	23.09	0	0.00	23.20	8	2,569	0.31%
2020/02/13	0	0.00	1	22.90	23.15	-1	2,572	-0.04%
2020/02/11	1	22.35	2	22.45	22.40	-1	2,543	-0.04%
2020/02/05	0	0.00	2	22.50	22.50	-2	2,601	-0.08%
2020/02/04	1	22.70	0	0.00	22.75	1	2,614	0.04%
2020/01/30	1	23.80	0	0.00	23.55	1	2,653	0.04%
2020/01/17	8	25.65	0	0.00	25.65	8	2,651	0.30%
2020/01/16	6	25.32	0	0.00	25.80	6	2,635	0.23%
2020/01/15	4	25.10	1	25.15	25.10	3	2,593	0.12%
2020/01/13	4	24.94	1	25.10	25.20	3	2,573	0.12%
2020/01/10	1	24.25	1	24.60	24.65	0	2,532	0.00%
2020/01/03	0	0.00	4	25.25	25.25	-4	2,679	-0.15%
2019/12/30	0	0.00	1	25.75	25.80	-1	2,649	-0.04%
2019/12/27	19	26.15	0	0.00	26.00	19	2,645	0.72%
2019/12/26	0	0.00	31	26.00	26.10	-31	2,653	-1.17%
2019/12/25	30	25.85	0	0.00	26.00	30	2,621	1.14%
2019/12/24	2	25.83	0	0.00	25.85	2	2,640	0.08%
2019/12/23	0	0.00	2	25.45	25.50	-2	2,682	-0.07%
2019/12/19	2	25.65	0	0.00	25.75	2	2,690	0.07%
2019/12/18	8	26.05	1	25.95	25.90	7	2,716	0.26%
2019/12/17	0	0.00	191	25.32	26.00	-191	2,712	-7.04%	大賣/鉅額交易
2019/12/16	1	24.65	1	25.20	25.20	0	2,542	0.00%
2019/12/13	1	24.70	0	0.00	24.45	1	2,543	0.04%
2019/12/12	0	0.00	2	24.45	24.50	-2	2,552	-0.08%
2019/12/11	3	24.87	0	0.00	24.85	3	2,554	0.12%
2019/12/10	5	25.03	1	25.15	25.00	4	2,573	0.16%
2019/12/04	0	0.00	21	25.25	25.35	-21	2,718	-0.77%
2019/12/03	2	25.15	0	0.00	25.10	2	2,740	0.07%
2019/12/02	0	0.00	1	25.10	25.30	-1	2,755	-0.04%
2019/11/28	0	0.00	1	25.35	25.35	-1	2,818	-0.04%
2019/11/27	0	0.00	2	25.55	25.50	-2	2,859	-0.07%
2019/11/22	0	0.00	1	25.10	25.10	-1	3,021	-0.03%
2019/11/21	0	0.00	1	25.25	25.25	-1	3,095	-0.03%
2019/11/19	0	0.00	1	24.95	24.95	-1	3,187	-0.03%
2019/11/18	40	24.93	2	25.10	25.10	38	3,234	1.17%
2019/11/12	20	23.85	0	0.00	24.00	20	3,529	0.57%
2019/11/11	1	23.85	2	23.80	23.75	-1	3,777	-0.03%
2019/11/08	0	0.00	1	24.40	24.40	-1	3,857	-0.03%
2019/11/06	2	24.50	0	0.00	24.40	2	4,191	0.05%
2019/11/04	151	24.47	1	24.70	24.85	150	4,522	3.32%	大買/鉅額交易
2019/11/01	1	23.60	1	24.05	23.85	0	4,556	0.00%
2019/10/29	1	24.10	0	0.00	24.15	1	4,688	0.02%
2019/10/28	5	24.89	0	0.00	24.70	5	4,713	0.11%
2019/10/15	0	0.00	1	25.10	24.70	-1	5,431	-0.02%
2019/10/14	151	25.02	110	24.77	24.95	41	5,453	0.75%	大買/大賣/
2019/10/09	0	0.00	40	25.80	25.65	-40	5,363	-0.75%
2019/10/08	25	26.28	0	0.00	25.80	25	5,413	0.46%
2019/10/07	25	26.32	10	26.25	26.00	15	5,466	0.27%
2019/10/04	0	0.00	58	26.32	26.15	-58	5,900	-0.98%
2019/10/03	30	26.38	12	26.40	26.40	18	5,908	0.30%
2019/10/02	135	26.38	71	26.17	26.60	64	5,923	1.08%	大買/
2019/10/01	0	0.00	94	26.12	25.90	-94	5,902	-1.59%
2019/09/27	60	26.36	30	26.25	26.25	30	5,875	0.51%
2019/09/26	11	26.98	11	27.15	26.75	0	5,850	0.00%
2019/09/25	16	26.76	5	26.50	26.40	11	5,800	0.19%
2019/09/24	0	0.00	17	26.85	26.90	-17	5,796	-0.29%
2019/09/23	0	0.00	2	27.05	26.80	-2	5,827	-0.03%
2019/09/20	32	26.25	18	26.46	26.55	14	5,942	0.24%
2019/09/19	1	26.75	12	26.73	26.60	-11	5,924	-0.19%
2019/09/17	39	26.65	9	26.85	26.70	30	6,068	0.49%
2019/09/16	5	26.95	20	26.65	26.55	-15	6,108	-0.25%
2019/09/12	35	27.10	30	27.04	27.05	5	6,061	0.08%
2019/09/11	21	27.00	20	27.11	27.20	1	6,057	0.02%
2019/09/10	65	27.29	103	27.20	27.25	-38	6,013	-0.63%	大賣/
2019/09/09	21	27.63	0	0.00	27.70	21	5,964	0.35%
2019/09/06	10	28.15	15	28.17	28.15	-5	5,927	-0.08%
2019/09/05	5	28.60	30	28.71	28.55	-25	5,869	-0.43%
2019/09/04	30	28.45	20	28.50	28.55	10	5,848	0.17%
2019/09/03	31	28.55	11	28.64	28.55	20	5,846	0.34%
2019/09/02	11	28.40	10	28.65	28.65	1	5,815	0.02%
2019/08/29	15	27.25	56	27.80	27.90	-41	5,720	-0.72%
2019/08/28	72	27.90	16	27.65	27.60	56	5,675	0.99%
2019/08/27	0	0.00	29	27.18	27.65	-29	5,580	-0.52%
2019/08/26	32	27.12	12	27.06	26.85	20	5,536	0.36%
2019/08/23	72	28.18	65	28.17	28.10	7	5,457	0.13%
2019/08/22	61	28.66	86	28.46	28.45	-25	5,445	-0.46%
2019/08/21	31	28.12	82	28.19	28.25	-51	5,355	-0.95%
2019/08/20	60	28.57	15	28.30	28.30	45	5,293	0.85%
2019/08/19	50	29.00	23	28.89	28.85	27	5,210	0.52%
2019/08/16	30	28.70	10	28.65	28.65	20	5,170	0.39%
2019/08/15	10	28.90	0	0.00	28.75	10	5,126	0.20%
2019/08/14	0	0.00	3	29.05	28.95	-3	5,035	-0.06%
2019/08/13	1	27.90	0	0.00	27.75	1	4,835	0.02%
2019/08/12	8	28.88	6	28.75	28.75	2	4,774	0.04%
2019/08/08	5	28.25	2	28.50	28.45	3	4,616	0.06%
2019/08/07	0	0.00	10	28.95	28.05	-10	4,537	-0.22%
2019/08/06	11	28.08	2	27.78	28.30	9	4,373	0.21%
2019/08/05	0	0.00	3	27.70	27.40	-3	4,279	-0.07%
2019/08/01	0	0.00	2	27.45	27.70	-2	4,257	-0.05%
2019/07/31	0	0.00	1	27.05	27.05	-1	4,261	-0.02%
2019/07/30	2	26.75	1	26.35	26.45	1	4,274	0.02%
2019/07/26	0	0.00	1	27.60	27.40	-1	4,281	-0.02%
2019/07/25	1	27.45	2	28.05	27.60	-1	4,335	-0.02%
2019/07/24	0	0.00	1	27.25	27.20	-1	4,229	-0.02%
2019/07/23	1	27.20	2	26.93	26.85	-1	4,220	-0.02%
2019/07/22	3	26.75	3	26.90	26.85	0	4,182	0.00%
2019/07/19	0	0.00	19	26.25	26.25	-19	4,201	-0.45%
2019/07/18	5	26.60	20	26.58	26.20	-15	4,231	-0.35%
2019/07/17	20	26.73	15	26.45	26.80	5	4,239	0.12%
2019/07/16	47	26.37	11	26.15	26.15	36	4,296	0.84%
2019/07/12	0	0.00	1	26.10	26.00	-1	4,254	-0.02%
2019/07/11	2	25.90	2	25.70	25.70	0	4,226	0.00%
2019/07/10	27	26.62	27	26.28	25.60	0	4,243	0.00%
2019/07/08	0	0.00	5	25.53	25.75	-5	3,902	-0.13%
2019/07/05	0	0.00	3	25.52	25.40	-3	3,920	-0.08%
2019/07/03	0	0.00	1	25.40	25.20	-1	4,008	-0.02%
2019/07/01	0	0.00	2	25.65	25.45	-2	4,028	-0.05%
2019/06/28	4	25.13	0	0.00	25.05	4	4,038	0.10%
2019/06/27	2	26.20	1	26.10	25.25	1	4,034	0.02%
2019/06/25	0	0.00	2	25.50	25.35	-2	3,926	-0.05%
2019/06/24	0	0.00	32	25.16	25.30	-32	3,877	-0.83%
2019/06/21	0	0.00	1	24.30	24.50	-1	3,881	-0.03%
2019/06/19	0	0.00	10	24.03	24.10	-10	4,187	-0.24%
2019/06/18	0	0.00	5	23.85	23.55	-5	4,303	-0.12%
2019/06/10	1	23.25	2	23.48	23.50	-1	4,787	-0.02%
2019/05/24	31	23.40	0	0.00	23.25	31	5,207	0.60%
2019/05/23	1	23.30	1	23.50	23.30	0	5,218	0.00%
2019/05/17	0	0.00	1	24.45	24.25	-1	5,221	-0.02%
2019/05/16	2	24.78	1	24.75	24.30	1	5,180	0.02%
2019/05/15	1	24.95	2	25.10	25.05	-1	5,164	-0.02%
2019/05/14	1	24.00	1	24.60	24.80	0	5,107	0.00%
2019/05/13	0	0.00	1	24.40	24.55	-1	5,084	-0.02%
2019/05/10	2	24.05	2	24.08	24.10	0	5,034	0.00%
2019/05/09	2	24.85	0	0.00	24.20	2	4,995	0.04%
2019/05/08	2	24.80	2	25.23	25.35	0	4,909	0.00%
2019/05/03	1	26.05	1	26.10	26.40	0	4,701	0.00%
2019/05/02	1	25.80	2	26.15	26.25	-1	4,671	-0.02%
2019/04/30	0	0.00	1	25.20	26.00	-1	4,622	-0.02%
2019/04/29	1	25.00	1	25.70	25.00	0	4,407	0.00%
2019/04/26	1	24.80	0	0.00	25.35	1	4,409	0.02%
2019/04/25	9	25.57	6	25.62	25.15	3	4,519	0.07%
2019/04/24	0	0.00	3	25.23	25.45	-3	4,551	-0.07%
2019/04/23	0	0.00	51	24.96	25.20	-51	4,545	-1.12%
2019/04/22	1	25.00	4	25.01	25.10	-3	4,548	-0.07%
2019/04/19	0	0.00	2	24.28	24.20	-2	4,467	-0.04%
2019/04/17	0	0.00	20	24.58	24.55	-20	4,630	-0.43%
2019/04/16	22	24.65	2	24.80	24.50	20	4,820	0.41%
2019/04/15	6	24.07	3	24.42	24.65	3	4,989	0.06%
2019/04/11	1	23.70	1	23.80	23.70	0	4,911	0.00%
2019/04/10	0	0.00	1	24.20	24.10	-1	4,887	-0.02%
2019/04/08	1	23.80	0	0.00	23.75	1	4,839	0.02%
2019/04/03	0	0.00	1	23.55	23.50	-1	4,805	-0.02%
2019/04/02	1	23.30	5	23.69	23.40	-4	4,795	-0.08%
2019/04/01	0	0.00	2	23.43	23.45	-2	4,776	-0.04%
2019/03/28	22	23.02	0	0.00	22.90	22	4,701	0.47%
2019/03/27	3	23.60	1	23.55	23.50	2	4,650	0.04%
2019/03/26	31	23.40	1	23.95	23.40	30	4,622	0.65%
2019/03/25	8	23.81	2	23.75	23.75	6	4,553	0.13%
2019/03/22	3	25.18	41	24.92	24.85	-38	4,557	-0.83%
2019/03/20	4	25.94	3	25.98	26.05	1	4,214	0.02%
2019/03/19	7	26.44	170	26.13	26.10	-163	4,218	-3.86%	大賣/鉅額交易
2019/03/18	170	25.69	10	26.19	26.50	160	4,208	3.80%	大買/鉅額交易
2019/03/13	1	25.10	0	0.00	25.35	1	3,949	0.03%
2019/03/12	1	25.00	0	0.00	25.05	1	3,954	0.03%
2019/03/07	1	25.00	0	0.00	25.10	1	4,007	0.02%
2019/03/06	50	25.00	53	25.23	25.70	-3	3,941	-0.08%
2019/03/05	1	25.10	0	0.00	24.85	1	3,870	0.03%
2019/03/04	0	0.00	1	24.95	25.00	-1	3,847	-0.03%
2019/02/25	20	25.26	20	25.25	24.95	0	3,835	0.00%
2019/02/21	0	0.00	1	24.90	24.80	-1	3,830	-0.03%
2019/02/18	0	0.00	1	24.85	24.80	-1	3,808	-0.03%
2019/02/15	0	0.00	5	24.80	24.80	-5	3,812	-0.13%
2019/02/14	0	0.00	3	25.05	24.80	-3	3,805	-0.08%
2019/02/12	1	25.05	0	0.00	24.90	1	3,803	0.03%
2019/02/11	1	24.65	0	0.00	24.90	1	3,795	0.03%
2019/01/25	6	24.85	0	0.00	24.65	6	3,756	0.16%
2019/01/23	5	24.90	0	0.00	24.80	5	3,737	0.13%
2019/01/22	10	25.15	1	25.05	25.05	9	3,719	0.24%
2019/01/21	1	25.20	0	0.00	25.35	1	3,653	0.03%
2019/01/18	1	25.20	0	0.00	25.30	1	3,642	0.03%
2019/01/17	1	25.50	0	0.00	25.30	1	3,618	0.03%
2019/01/16	0	0.00	62	25.96	26.10	-62	3,458	-1.79%
2019/01/14	5	24.70	0	0.00	24.85	5	3,222	0.16%
2019/01/11	19	25.38	170	25.41	25.10	-151	3,158	-4.78%	大賣/鉅額交易
2019/01/10	0	0.00	45	25.75	25.75	-45	3,087	-1.46%
2019/01/09	0	0.00	3	25.75	25.50	-3	3,015	-0.10%
2019/01/08	0	0.00	2	25.48	25.45	-2	2,864	-0.07%
2019/01/07	3	24.02	6	24.13	24.50	-3	2,643	-0.11%
2019/01/03	4	22.70	0	0.00	22.75	4	2,429	0.16%
2019/01/02	1	23.30	0	0.00	23.00	1	2,447	0.04%
2018/12/28	4	22.89	3	22.92	22.95	1	2,429	0.04%
2018/12/27	172	23.28	10	22.95	22.90	162	2,451	6.61%	大買/鉅額交易
2018/12/26	0	0.00	1	22.35	22.25	-1	2,410	-0.04%
2018/12/19	0	0.00	1	22.95	22.70	-1	2,485	-0.04%
2018/12/18	1	22.65	1	22.80	22.75	0	2,476	0.00%
2018/12/11	0	0.00	1	22.90	22.80	-1	2,201	-0.05%
2018/12/07	0	0.00	1	22.15	22.15	-1	2,086	-0.05%
2018/12/03	10	22.10	5	22.00	22.10	5	1,968	0.25%
2018/11/30	0	0.00	5	21.57	21.60	-5	1,946	-0.26%
2018/11/28	1	21.20	1	21.45	21.45	0	1,902	0.00%
2018/11/22	1	21.50	0	0.00	20.80	1	1,808	0.06%
2018/11/21	0	0.00	1	20.95	21.00	-1	1,804	-0.06%
2018/11/20	1	20.30	1	20.60	20.75	0	1,819	0.00%
2018/11/19	0	0.00	5	20.30	20.45	-5	1,782	-0.28%
2018/11/16	0	0.00	1	20.00	20.05	-1	1,765	-0.06%
2018/11/15	9	20.09	1	19.90	19.90	8	1,753	0.46%
2018/11/14	0	0.00	2	19.70	19.85	-2	1,708	-0.12%
2018/11/13	1	18.80	0	0.00	19.35	1	1,723	0.06%
2018/11/12	1	19.30	0	0.00	19.20	1	1,750	0.06%
2018/11/09	0	0.00	1	19.65	19.80	-1	1,791	-0.06%
2018/11/07	0	0.00	2	19.35	19.45	-2	1,896	-0.11%
2018/11/06	2	19.20	2	19.40	19.05	0	2,062	0.00%
2018/11/02	2	18.85	4	18.90	18.95	-2	2,120	-0.09%
2018/11/01	1	18.65	1	18.65	18.55	0	2,130	0.00%
2018/10/30	3	17.35	12	17.53	17.80	-9	2,173	-0.41%
2018/10/26	0	0.00	1	17.50	17.35	-1	2,456	-0.04%
2018/10/25	2	17.43	0	0.00	17.15	2	2,460	0.08%
2018/10/24	1	18.35	1	18.55	18.40	0	2,454	0.00%
2018/10/23	1	18.90	1	18.50	18.45	0	2,473	0.00%
2018/10/19	0	0.00	1	19.10	19.10	-1	2,525	-0.04%
2018/10/18	1	18.75	1	19.00	18.80	0	2,543	0.00%
2018/10/17	1	18.90	1	18.80	18.65	0	2,570	0.00%
2018/10/16	0	0.00	1	18.65	18.60	-1	2,626	-0.04%
2018/10/11	3	18.05	0	0.00	18.00	3	3,116	0.10%
2018/10/09	6	20.11	0	0.00	20.00	6	3,134	0.19%
2018/10/08	0	0.00	1	20.60	20.60	-1	3,300	-0.03%
2018/10/02	7	22.56	0	0.00	22.50	7	3,818	0.18%
2018/09/28	8	23.16	0	0.00	23.30	8	3,882	0.21%
2018/09/27	0	0.00	1	22.80	22.90	-1	3,888	-0.03%
2018/09/26	0	0.00	1	22.50	22.50	-1	4,218	-0.02%
2018/09/25	1	22.05	2	22.20	22.30	-1	4,258	-0.02%
2018/09/21	0	0.00	1	22.10	21.90	-1	4,288	-0.02%
2018/09/20	1	21.80	0	0.00	21.80	1	4,396	0.02%
2018/09/17	2	22.05	0	0.00	22.15	2	4,438	0.05%
2018/09/14	10	22.10	0	0.00	22.15	10	4,472	0.22%
2018/09/13	0	0.00	10	21.50	21.55	-10	4,511	-0.22%
2018/09/11	0	0.00	5	21.10	21.40	-5	4,709	-0.11%
2018/09/10	1	20.85	10	20.90	20.90	-9	4,725	-0.19%
2018/09/07	5	21.90	0	0.00	21.60	5	4,720	0.11%
2018/09/06	2	22.33	0	0.00	22.25	2	4,733	0.04%
2018/09/05	0	0.00	5	22.70	22.70	-5	4,783	-0.10%
2018/09/04	3	22.70	1	22.70	22.65	2	4,893	0.04%
2018/09/03	1	22.50	0	0.00	22.50	1	4,948	0.02%
2018/08/30	0	0.00	1	22.90	22.90	-1	5,186	-0.02%
2018/08/29	0	0.00	1	22.95	23.00	-1	5,219	-0.02%
2018/08/27	0	0.00	5	22.74	23.00	-5	5,638	-0.09%
2018/08/24	1	21.85	10	21.70	21.80	-9	5,787	-0.16%
2018/08/23	0	0.00	3	22.13	22.15	-3	5,848	-0.05%
2018/08/22	3	21.92	0	0.00	21.85	3	5,857	0.05%
2018/08/20	1	21.90	0	0.00	21.60	1	5,914	0.02%
2018/08/17	0	0.00	1	22.40	22.15	-1	5,887	-0.02%
2018/08/16	24	21.83	4	21.93	22.00	20	5,863	0.34%
2018/08/15	2	22.65	2	23.00	22.20	0	5,832	0.00%
2018/08/14	22	23.12	0	0.00	23.05	22	5,802	0.38%
2018/08/13	17	23.83	3	23.75	23.60	14	5,750	0.24%
2018/08/10	2	26.30	0	0.00	26.15	2	5,663	0.04%
2018/08/09	3	26.30	0	0.00	26.05	3	5,778	0.05%
2018/08/08	13	26.78	0	0.00	26.55	13	5,753	0.23%
2018/08/07	2	27.00	0	0.00	26.85	2	5,736	0.03%
2018/08/06	0	0.00	1	27.10	27.15	-1	5,724	-0.02%
2018/08/03	26	27.44	37	27.45	27.35	-11	5,726	-0.19%
2018/08/02	1	26.85	1	26.90	26.85	0	5,497	0.00%
2018/08/01	10	26.80	1	27.05	26.80	9	5,461	0.16%
2018/07/31	1	26.85	1	27.05	26.90	0	5,450	0.00%
2018/07/30	2	26.88	0	0.00	26.90	2	5,434	0.04%
2018/07/26	0	0.00	2	26.88	26.55	-2	5,382	-0.04%
2018/07/25	2	26.60	0	0.00	26.60	2	5,360	0.04%
2018/07/24	1	26.80	2	26.85	26.95	-1	5,343	-0.02%
2018/07/20	11	27.10	1	27.65	27.05	10	5,289	0.19%
2018/07/19	12	27.30	0	0.00	27.45	12	5,251	0.23%
2018/07/18	5	28.40	25	28.45	27.90	-20	5,190	-0.39%
2018/07/17	19	27.55	0	0.00	27.50	19	4,869	0.39%
2018/07/16	0	0.00	23	27.99	28.00	-23	4,833	-0.48%
2018/07/13	2	28.65	15	28.27	28.45	-13	4,685	-0.28%
2018/07/12	12	27.75	12	28.10	27.80	0	4,325	0.00%
2018/07/11	16	27.85	9	28.23	27.50	7	4,306	0.16%
2018/07/10	1	27.30	0	0.00	27.90	1	4,296	0.02%
2018/07/09	1	27.25	3	27.50	27.20	-2	4,301	-0.05%
2018/07/06	3	27.10	1	26.60	27.05	2	4,281	0.05%
2018/07/05	6	27.56	1	26.75	27.00	5	4,321	0.12%
2018/07/04	11	28.30	20	28.13	27.90	-9	4,324	-0.21%
2018/07/03	2	27.20	10	27.40	27.15	-8	4,011	-0.20%
2018/07/02	2	26.98	1	26.95	26.85	1	4,016	0.02%
2018/06/29	10	27.40	13	27.14	27.25	-3	3,991	-0.08%
2018/06/28	3	26.25	14	26.50	26.25	-11	3,914	-0.28%
2018/06/27	4	26.31	8	26.39	26.10	-4	3,951	-0.10%
2018/06/25	1	27.30	134	26.80	26.70	-133	3,974	-3.35%	大賣/鉅額交易
2018/06/22	10	27.35	1	27.15	27.15	9	4,015	0.22%
2018/06/21	7	28.33	19	27.61	27.95	-12	3,998	-0.30%
2018/06/20	10	27.25	0	0.00	27.45	10	3,963	0.25%
2018/06/19	0	0.00	10	27.35	27.20	-10	4,013	-0.25%
2018/06/15	5	27.25	0	0.00	27.50	5	4,095	0.12%
2018/06/14	5	27.50	0	0.00	27.30	5	4,165	0.12%
2018/06/13	1	27.95	1	27.75	27.60	0	4,174	0.00%
2018/06/12	10	28.15	0	0.00	27.85	10	4,166	0.24%
2018/06/11	2	27.75	0	0.00	27.40	2	4,093	0.05%
2018/06/08	10	27.75	5	27.79	27.70	5	4,127	0.12%
2018/06/07	14	27.84	2	28.10	27.65	12	4,144	0.29%
2018/06/06	4	27.20	8	27.25	27.35	-4	4,114	-0.10%
2018/06/05	11	27.28	2	27.25	27.00	9	4,531	0.20%
2018/06/04	169	28.52	37	28.03	28.05	132	4,582	2.88%	大買/鉅額交易
2018/06/01	22	27.56	41	27.36	27.35	-19	4,392	-0.43%
2018/05/30	2	26.00	1	25.90	25.90	1	4,538	0.02%
2018/05/29	2	26.05	2	26.25	26.25	0	4,596	0.00%
2018/05/22	0	0.00	2	25.80	25.75	-2	4,910	-0.04%
2018/05/18	59	25.65	59	25.66	25.40	0	5,176	0.00%
2018/05/17	0	0.00	3	25.08	26.10	-3	5,161	-0.06%
2018/05/16	1	23.80	3	24.37	24.50	-2	5,055	-0.04%
2018/05/15	0	0.00	2	24.18	24.25	-2	5,119	-0.04%
2018/05/14	2	24.03	1	24.30	24.00	1	5,303	0.02%
2018/05/11	1	24.20	2	24.35	24.10	-1	5,357	-0.02%
2018/05/10	1	24.00	1	24.25	23.95	0	5,360	0.00%
2018/05/09	1	24.05	0	0.00	24.05	1	5,416	0.02%
2018/05/08	0	0.00	1	24.20	24.15	-1	5,480	-0.02%
2018/05/07	1	23.95	1	24.15	24.00	0	5,554	0.00%
2018/05/04	2	24.10	2	24.18	24.10	0	5,637	0.00%
2018/04/30	0	0.00	1	23.65	24.15	-1	6,075	-0.02%
2018/04/27	0	0.00	1	23.85	23.70	-1	6,376	-0.02%
2018/04/26	21	23.91	3	24.17	23.55	18	6,682	0.27%
2018/04/25	1	23.25	1	23.65	23.75	0	7,172	0.00%
2018/04/24	1	24.05	1	23.90	23.90	0	7,255	0.00%
2018/04/23	2	24.88	0	0.00	24.80	2	7,302	0.03%
2018/04/20	1	25.20	0	0.00	25.20	1	7,393	0.01%
2018/04/18	2	25.85	2	25.80	25.50	0	7,755	0.00%
2018/04/17	4	26.18	0	0.00	25.80	4	7,945	0.05%
2018/04/16	2	26.93	0	0.00	26.60	2	8,233	0.02%
2018/04/13	3	26.70	6	26.66	26.75	-3	8,566	-0.04%
2018/04/12	2	26.23	1	26.30	26.25	1	9,242	0.01%
2018/04/11	5	26.80	4	26.83	26.70	1	10,411	0.01%
2018/04/10	4	26.26	3	26.28	26.55	1	11,292	0.01%
2018/04/09	1	25.45	2	25.70	25.25	-1	11,603	-0.01%
2018/04/03	4	25.96	2	26.15	25.85	2	11,754	0.02%
2018/04/02	3	26.75	1	26.85	26.65	2	11,738	0.02%
2018/03/31	21	26.65	0	0.00	26.65	21	11,828	0.18%
2018/03/30	4	27.18	4	27.15	27.05	0	11,829	0.00%
2018/03/29	1	27.00	0	0.00	27.00	1	11,807	0.01%
2018/03/28	1	27.25	1	27.30	27.00	0	11,817	0.00%
2018/03/27	0	0.00	3	27.32	27.50	-3	11,825	-0.03%
2018/03/26	1	26.80	2	26.90	26.80	-1	11,834	-0.01%
2018/03/23	4	26.55	4	26.66	26.75	0	11,831	0.00%
2018/03/22	1	27.25	1	27.70	27.35	0	11,738	0.00%
2018/03/21	0	0.00	4	27.59	27.85	-4	11,692	-0.03%
2018/03/20	1	27.15	0	0.00	27.15	1	11,863	0.01%
2018/03/19	1	27.95	2	28.33	27.90	-1	11,893	-0.01%
2018/03/16	1	28.15	2	28.28	28.20	-1	11,875	-0.01%
2018/03/15	2	28.05	2	28.05	28.05	0	11,917	0.00%
2018/03/14	3	27.98	1	28.00	27.95	2	11,906	0.02%
2018/03/13	4	28.53	1	28.35	28.45	3	11,883	0.03%
2018/03/12	2	28.75	4	29.00	28.35	-2	11,841	-0.02%
2018/03/09	8	29.86	5	30.26	29.20	3	11,816	0.03%
2018/03/08	8	28.83	4	28.88	28.75	4	11,452	0.03%
2018/03/07	1	28.35	0	0.00	28.50	1	11,450	0.01%
2018/03/06	4	28.74	4	28.74	28.75	0	11,513	0.00%
2018/03/05	3	28.68	42	28.78	28.45	-39	11,389	-0.34%
2018/03/02	0	0.00	1	28.20	28.15	-1	11,353	-0.01%
2018/03/01	1	27.40	2	27.70	27.95	-1	11,737	-0.01%
2018/02/27	3	27.97	8	27.94	27.80	-5	11,967	-0.04%
2018/02/26	1	27.20	1	27.70	27.00	0	12,038	0.00%
2018/02/23	13	27.43	1	27.55	27.45	12	12,002	0.10%
2018/02/22	1	27.10	2	27.25	27.25	-1	11,994	-0.01%
2018/02/21	5	26.05	11	26.81	27.50	-6	11,995	-0.05%
2018/02/12	5	25.60	7	25.44	25.45	-2	11,913	-0.02%
2018/02/08	2	25.08	0	0.00	25.10	2	11,927	0.02%
2018/02/07	25	25.84	0	0.00	25.25	25	11,965	0.21%
2018/02/06	5	25.30	8	25.84	25.10	-3	12,043	-0.02%
2018/02/05	5	27.15	0	0.00	27.40	5	12,214	0.04%
2018/02/02	1	27.90	0	0.00	27.95	1	12,207	0.01%
2018/02/01	10	28.40	1	28.30	27.95	9	12,226	0.07%
2018/01/31	11	27.99	9	28.04	28.10	2	12,282	0.02%
2018/01/30	1	28.10	5	28.30	28.05	-4	12,234	-0.03%
2018/01/29	2	28.35	5	28.20	28.40	-3	12,159	-0.02%
2018/01/26	30	27.77	0	0.00	27.70	30	12,089	0.25%
2018/01/25	2	28.50	1	28.70	28.10	1	11,968	0.01%
2018/01/24	6	28.76	3	29.17	29.30	3	11,793	0.03%
2018/01/23	3	29.32	1	29.20	29.05	2	11,701	0.02%
2018/01/22	6	31.08	1	31.30	30.30	5	11,422	0.04%
2018/01/19	5	30.16	20	30.25	30.70	-15	11,212	-0.13%
2018/01/18	12	29.95	2	29.80	29.35	10	10,752	0.09%
2018/01/17	1	29.40	0	0.00	29.45	1	10,698	0.01%
2018/01/16	2	30.00	23	29.90	29.50	-21	10,612	-0.20%
2018/01/15	12	30.18	11	29.54	29.35	1	10,510	0.01%
2018/01/12	20	30.10	24	30.47	30.05	-4	10,468	-0.04%
2018/01/11	12	29.53	36	29.68	29.55	-24	10,156	-0.24%
2018/01/10	5	29.39	2	29.43	29.10	3	9,979	0.03%
2018/01/09	52	30.20	10	30.10	30.20	42	9,679	0.43%
2018/01/08	14	31.40	18	31.15	30.60	-4	9,315	-0.04%
2018/01/05	33	30.35	96	30.44	31.20	-63	8,612	-0.73%
2018/01/04	197	28.52	146	28.28	28.95	51	7,454	0.68%	大買/大賣/
2018/01/03	33	26.59	9	26.26	26.35	24	6,544	0.37%
2018/01/02	0	0.00	1	25.95	25.95	-1	6,204	-0.02%