康舒 (6282)-大展券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
38.00
漲跌
▲0.40
漲幅
+1.06%
成交量
5,923張
產業
上市電子零組件類股▲0.29%
916人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

康舒 (6282)籌碼相關－大展券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

大展券商分點個股進出
大展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
2024/05/21	1	37.95	37	37.90	38.00	-36	7,636	-0.47%
2024/05/16	1	37.50	1	37.35	37.35	0	9,344	0.00%
2024/05/15	6	37.16	1	37.10	37.10	5	9,841	0.05%
2024/05/14	6	37.30	0	0.00	37.35	6	10,085	0.06%
2024/05/13	13	37.32	14	37.30	37.20	-1	10,200	-0.01%
2024/05/10	4	37.44	8	37.41	37.55	-4	10,370	-0.04%
2024/05/09	3	37.80	1	37.25	37.30	2	10,844	0.02%
2024/05/08	47	37.48	25.2	37.80	37.95	21.9	10,925	0.20%
2024/05/07	69	38.26	70.2	38.15	38.30	-1.2	11,028	-0.01%
2024/05/06	50	38.89	11	39.10	38.90	39	11,092	0.35%
2024/05/03	50	39.36	0	0.00	39.35	50	10,976	0.46%
2024/05/02	51	39.23	5	39.86	40.00	46	10,957	0.42%
2024/04/30	131	39.98	28.5	39.80	39.75	102.5	10,972	0.93%	大買/鉅額交易
2024/04/26	29	39.89	3	39.82	39.50	26	10,984	0.24%
2024/04/25	5	39.98	1	40.00	39.85	4	10,967	0.04%
2024/04/24	6	39.76	17.2	39.92	40.40	-11.2	10,947	-0.10%
2024/04/23	11	38.90	0	0.00	38.85	11	10,931	0.10%
2024/04/22	5	40.65	5	40.05	39.35	0	10,877	0.00%
2024/04/19	3	40.38	2	40.30	39.50	1	10,745	0.01%
2024/04/18	12	41.26	6	40.87	40.40	6	10,615	0.06%
2024/04/17	2	40.10	77	40.46	40.75	-75	10,474	-0.72%
2024/04/16	25	38.63	0.1	38.90	38.30	24.9	10,305	0.24%
2024/04/15	3	40.07	2	40.55	39.90	1	10,315	0.01%
2024/04/12	6	40.52	24	40.40	40.45	-18	10,271	-0.18%
2024/04/11	25.1	40.02	5	40.13	40.25	20.1	10,156	0.20%
2024/04/10	0	0.00	2	39.33	39.20	-2	9,981	-0.02%
2024/04/09	1	38.85	2	38.95	39.00	-1	10,013	-0.01%
2024/04/08	1	38.55	0	0.00	38.50	1	10,015	0.01%
2024/04/03	0	0.00	5	38.85	38.85	-5	10,019	-0.05%
2024/04/02	1	39.00	0	0.00	39.10	1	10,097	0.01%
2024/04/01	0	0.00	6	39.30	39.40	-6	10,145	-0.06%
2024/03/28	0	0.00	3	39.00	38.90	-3	10,175	-0.03%
2024/03/27	10	39.18	0	0.00	39.00	10	10,146	0.10%
2024/03/26	2	39.35	15	39.25	39.15	-13	10,103	-0.13%
2024/03/25	5	40.00	1	39.80	39.90	4	10,099	0.04%
2024/03/22	1	40.35	11.4	40.37	40.20	-10.4	10,107	-0.10%
2024/03/21	26	39.96	1	40.25	40.30	25	10,097	0.25%
2024/03/20	12	39.85	12	39.80	39.65	0	10,091	0.00%
2024/03/19	13	39.86	15	40.02	39.80	-2	10,154	-0.02%
2024/03/18	0	0.00	12	39.55	39.65	-12	10,366	-0.12%
2024/03/15	1.1	39.75	2	39.28	39.80	-0.9	10,478	-0.01%
2024/03/14	0	0.00	5.1	39.24	39.20	-5.1	10,726	-0.05%
2024/03/13	10	39.47	3	39.17	39.05	7	10,774	0.06%
2024/03/12	7	40.32	1	40.50	40.30	6	10,779	0.06%
2024/03/11	3	39.87	3	40.07	40.00	0	10,904	0.00%
2024/03/08	6.2	39.97	2	40.25	39.85	4.2	11,025	0.04%
2024/03/07	34	40.33	8	40.01	40.00	26	11,118	0.23%
2024/03/06	8	41.29	8	41.24	41.10	0	11,233	0.00%
2024/03/05	4	41.63	4	41.88	41.60	0	11,387	0.00%
2024/03/04	9	41.88	29	41.85	41.80	-20	11,485	-0.17%
2024/03/01	18	42.61	16	42.69	42.25	2	11,617	0.02%
2024/02/29	15	41.23	39	41.58	42.60	-24	11,708	-0.20%
2024/02/27	9.1	40.04	5.1	40.36	39.50	4	11,723	0.03%
2024/02/26	4	40.60	7	40.94	40.60	-3	13,446	-0.02%
2024/02/23	21.1	41.03	0.1	41.20	40.55	21	15,113	0.14%
2024/02/22	2.4	41.41	12	41.61	41.50	-9.6	15,239	-0.06%
2024/02/21	28.1	41.97	3	42.67	41.45	25.1	15,179	0.17%
2024/02/20	123.4	43.01	1,021.2	43.74	42.85	-897.8	14,721	-6.10%	大買/大賣/鉅額交易
2024/02/19	103	43.82	66	43.85	43.85	37	14,197	0.26%	大買/
2024/02/16	105	43.69	3	43.58	43.55	102	13,967	0.73%	大買/鉅額交易
2024/02/15	13	40.95	154	41.54	42.20	-141	13,696	-1.03%	大賣/鉅額交易
2024/02/05	107	41.41	25	41.73	41.70	82	13,589	0.60%	大買/
2024/02/02	64	41.50	110	41.83	41.35	-46	13,461	-0.34%	大賣/
2024/02/01	549	41.78	388	41.80	42.00	161	13,292	1.21%	大買/大賣/鉅額交易
2024/01/31	368	41.16	118	41.14	40.80	250	12,842	1.95%	大買/大賣/鉅額交易
2024/01/30	114	40.96	182	41.24	40.50	-68	12,741	-0.53%	大買/大賣/
2024/01/29	444	40.81	52	40.12	40.65	392	12,517	3.13%	大買/鉅額交易
2024/01/26	6	39.01	6	39.43	38.90	0	12,381	0.00%
2024/01/25	13	39.60	5	39.64	39.35	8	12,422	0.06%
2024/01/24	4	40.04	2.8	40.10	39.85	1.2	12,460	0.01%
2024/01/23	3	39.87	2	39.95	40.05	1	12,528	0.01%
2024/01/22	6	39.41	6	39.42	39.45	0	12,543	0.00%
2024/01/19	0	0.00	11	38.85	38.85	-11	12,579	-0.09%
2024/01/18	10	37.86	23	38.11	38.30	-13	12,595	-0.10%
2024/01/17	31	38.31	13.1	38.00	37.90	17.9	12,633	0.14%
2024/01/16	8	38.98	7	39.03	38.85	1	12,610	0.01%
2024/01/15	4	39.14	22.7	39.50	39.35	-18.7	12,657	-0.15%
2024/01/12	2	39.03	4	39.63	38.95	-2	12,760	-0.02%
2024/01/11	14	39.38	15	39.79	39.45	-1	12,847	-0.01%
2024/01/10	4	38.50	1	38.60	38.75	3	12,892	0.02%
2024/01/09	10.1	39.31	4	39.10	38.90	6.1	12,968	0.05%
2024/01/08	1	39.80	4	40.06	39.90	-3	13,101	-0.02%
2024/01/05	2	39.80	0	0.00	39.65	2	13,182	0.02%
2024/01/04	8	39.89	0.1	39.90	39.75	7.9	13,377	0.06%
2024/01/03	7	40.30	1.1	40.16	40.10	5.9	13,467	0.04%
2024/01/02	57	40.92	2	41.10	40.85	55	13,473	0.41%
2023/12/29	64.3	41.06	7	41.43	41.10	57.3	13,509	0.42%
2023/12/28	3	41.22	20	41.47	41.25	-17	13,529	-0.13%
2023/12/27	21	41.02	22	41.25	40.90	-1	13,590	-0.01%
2023/12/26	21	40.60	10.3	41.14	41.30	10.7	13,787	0.08%
2023/12/25	9	40.53	7	40.89	40.50	2	13,817	0.01%
2023/12/22	6	40.43	1	40.75	40.45	5	13,842	0.04%
2023/12/21	0	0.00	1	40.65	40.55	-1	13,877	-0.01%
2023/12/20	9.1	40.57	10	40.70	40.90	-0.9	13,918	-0.01%
2023/12/19	5	39.88	4	39.91	40.00	1	13,976	0.01%
2023/12/18	10	40.48	3	40.72	40.05	7	14,091	0.05%
2023/12/15	25	40.71	7.3	41.04	40.50	17.7	14,169	0.12%
2023/12/14	3.2	40.55	17	40.68	40.55	-13.9	14,320	-0.10%
2023/12/13	20	40.51	3	41.32	40.05	17	14,340	0.12%
2023/12/12	7	41.44	7.2	41.64	41.25	-0.2	14,203	0.00%
2023/12/11	15	42.20	43	42.49	42.00	-28	14,209	-0.20%
2023/12/08	6	41.75	12	41.97	41.75	-6	14,044	-0.04%
2023/12/07	11	41.89	22	42.20	41.80	-11	14,679	-0.07%
2023/12/06	23	41.72	2	42.05	41.50	21	14,734	0.14%
2023/12/05	36.2	41.61	14	41.68	41.60	22.2	14,713	0.15%
2023/12/04	26	41.71	3	42.10	41.25	23	14,650	0.16%
2023/12/01	61.1	42.24	4	42.45	42.10	57.1	14,631	0.39%
2023/11/30	11	41.72	2	42.00	41.90	9	14,758	0.06%
2023/11/29	11	41.88	5	42.19	41.65	6	14,853	0.04%
2023/11/28	12	41.96	0	0.00	41.80	12	15,043	0.08%
2023/11/27	11	42.96	10	42.68	42.30	1	14,918	0.01%
2023/11/24	8	43.80	1	43.95	43.70	7	14,718	0.05%
2023/11/23	35	44.77	38	44.47	43.75	-3	14,331	-0.02%
2023/11/22	34	43.28	58.9	43.69	44.10	-24.9	12,667	-0.20%
2023/11/21	12	40.10	14	40.43	40.70	-2	11,159	-0.02%
2023/11/20	10	39.29	2	39.30	39.45	8	11,274	0.07%
2023/11/17	7	38.78	5	38.99	38.95	2	11,838	0.02%
2023/11/16	2	39.05	30	39.27	39.45	-28	12,003	-0.23%
2023/11/15	6.3	38.20	13	38.20	38.35	-6.7	11,935	-0.06%
2023/11/14	25.1	37.78	2.1	37.19	37.15	23	12,047	0.19%
2023/11/13	10.1	38.10	16	37.68	38.40	-5.9	12,162	-0.05%
2023/11/10	8	38.94	1	39.15	39.10	7	12,194	0.06%
2023/11/09	14	39.16	2	39.00	39.00	12	12,456	0.10%
2023/11/08	11	39.85	17	39.63	39.55	-6	12,864	-0.05%
2023/11/07	13	39.35	11	39.36	39.20	2	13,105	0.02%
2023/11/06	11	39.40	5	39.50	39.55	6	14,180	0.04%
2023/11/03	6.1	39.18	7	38.91	38.80	-0.9	14,553	-0.01%
2023/11/02	1	38.70	5	38.66	38.60	-4	14,975	-0.03%
2023/11/01	8	38.11	5	37.91	38.00	3	15,472	0.02%
2023/10/31	3.1	38.89	3	38.30	38.00	0.1	15,773	0.00%
2023/10/30	0	0.00	1	39.50	39.20	-1	16,754	-0.01%
2023/10/27	2	38.73	1	38.55	38.55	1	17,835	0.01%
2023/10/26	2	39.10	2.1	39.04	38.95	-0.1	19,965	0.00%
2023/10/25	3.1	40.02	2.4	40.04	39.70	0.7	20,822	0.00%
2023/10/24	2	39.55	4.3	39.91	40.00	-2.3	21,932	-0.01%
2023/10/23	3.1	39.41	4	39.90	39.50	-0.9	22,787	0.00%
2023/10/20	1	38.95	2	39.33	39.40	-1	23,267	0.00%
2023/10/19	2.1	39.55	4	39.88	39.70	-1.9	23,658	-0.01%
2023/10/18	1.3	39.85	18	39.89	39.95	-16.7	24,055	-0.07%
2023/10/17	2	40.95	2	41.50	40.70	0	24,732	0.00%
2023/10/16	5	41.39	2	41.45	41.45	3	25,612	0.01%
2023/10/13	9.6	42.99	16	43.31	42.80	-6.4	27,961	-0.02%
2023/10/12	25	43.56	10	43.48	43.45	15	30,081	0.05%
2023/10/11	7	43.06	1	42.55	42.35	6	30,210	0.02%
2023/10/06	7	43.78	1	43.70	43.70	6	30,670	0.02%
2023/10/05	8	44.34	4	44.40	44.30	4	31,388	0.01%
2023/10/04	5	43.59	0	0.00	43.85	5	31,815	0.02%
2023/10/03	2	44.28	0	0.00	44.20	2	32,722	0.01%
2023/10/02	10	44.89	17.2	44.87	45.45	-7.2	33,628	-0.02%
2023/09/28	6	43.75	7	43.96	43.70	-1	34,336	0.00%
2023/09/27	1	42.80	0	0.00	43.10	1	35,761	0.00%
2023/09/26	2	43.40	3	43.45	43.20	-1	37,794	0.00%
2023/09/25	0	0.00	3.1	43.40	43.45	-3.1	38,974	-0.01%
2023/09/22	3.2	42.85	8	43.06	43.50	-4.9	39,302	-0.01%
2023/09/21	3.2	42.43	0.1	42.25	42.60	3.1	39,267	0.01%
2023/09/20	8.6	43.25	9	43.62	43.15	-0.5	39,189	0.00%
2023/09/19	5.6	44.11	8	43.63	43.40	-2.4	39,311	-0.01%
2023/09/18	2	44.75	1	45.25	44.65	1	39,690	0.00%
2023/09/15	4.8	45.82	1	45.80	45.75	3.8	40,063	0.01%
2023/09/14	0.2	45.55	6	45.53	45.70	-5.8	40,128	-0.01%
2023/09/13	6	45.05	0.1	45.20	45.05	5.9	40,247	0.01%
2023/09/12	38	46.43	34	46.36	45.40	4	40,652	0.01%
2023/09/11	7	44.84	5	44.69	44.85	2	40,603	0.00%
2023/09/08	4.2	46.13	6	46.01	45.80	-1.8	40,753	0.00%
2023/09/07	0	0.00	1	47.45	47.00	-1	40,959	0.00%
2023/09/06	1	47.50	12	47.50	47.35	-11	41,183	-0.03%
2023/09/05	8.1	47.24	15	47.16	47.20	-6.9	41,306	-0.02%
2023/09/04	4	45.38	29	45.23	45.90	-25	41,445	-0.06%
2023/09/01	34.2	47.14	17	47.03	46.35	17.2	41,770	0.04%
2023/08/31	15	46.02	3	46.35	46.45	12	42,779	0.03%
2023/08/30	5	46.70	6	47.02	46.45	-1	44,062	0.00%
2023/08/29	8.3	46.58	11	46.55	46.55	-2.7	45,482	-0.01%
2023/08/28	9.4	46.36	16	46.02	46.35	-6.6	46,384	-0.01%
2023/08/25	21.1	47.10	7	47.26	46.85	14.1	46,902	0.03%
2023/08/24	20.8	47.59	10.3	47.66	47.10	10.5	46,948	0.02%
2023/08/23	31	49.08	10	47.99	47.85	21	47,201	0.04%
2023/08/22	41.5	49.99	10	49.80	49.90	31.5	46,884	0.07%
2023/08/21	3	50.63	3	50.73	50.40	0	46,749	0.00%
2023/08/18	17	50.73	5	50.34	50.20	12	47,029	0.03%
2023/08/17	3.2	50.63	6	51.72	51.90	-2.8	47,268	-0.01%
2023/08/16	3.6	50.26	3	50.67	50.60	0.6	47,831	0.00%
2023/08/15	13	50.51	5.9	50.88	50.80	7.1	48,675	0.01%
2023/08/14	3.6	49.60	4	49.69	49.10	-0.4	49,027	0.00%
2023/08/11	13.4	51.36	13.1	51.15	50.90	0.3	48,792	0.00%
2023/08/10	14.5	51.81	11	52.27	50.90	3.5	48,516	0.01%
2023/08/09	11.5	53.15	15	53.70	52.90	-3.6	47,486	-0.01%
2023/08/08	10	54.10	15.1	54.30	54.30	-5.1	47,202	-0.01%
2023/08/07	32	52.45	31.2	53.12	54.60	0.8	46,958	0.00%
2023/08/04	9.3	51.37	16	51.89	52.30	-6.7	46,645	-0.01%
2023/08/02	19	51.72	16	51.39	51.20	3	46,533	0.01%
2023/08/01	25.3	55.54	17	55.92	54.20	8.3	45,650	0.02%
2023/07/31	28	56.70	34.3	58.04	55.50	-6.3	44,794	-0.01%
2023/07/28	5	54.56	2.1	54.51	54.90	2.9	42,884	0.01%
2023/07/27	60.1	53.25	67.8	54.07	54.40	-7.7	42,240	-0.02%
2023/07/26	10.6	51.27	16.7	51.93	51.80	-6.1	41,399	-0.01%
2023/07/25	5	52.68	10	52.50	51.80	-5	41,221	-0.01%
2023/07/24	11	52.16	2	52.15	51.70	9	41,224	0.02%
2023/07/21	9	54.06	3	53.23	53.30	6	41,214	0.01%
2023/07/20	1	56.30	6	55.58	54.40	-5	41,816	-0.01%
2023/07/19	19	53.44	21.5	53.66	55.00	-2.5	41,858	-0.01%
2023/07/18	53.1	55.17	42	54.64	52.70	11.1	42,707	0.03%
2023/07/17	36	54.86	50	55.47	56.10	-14	42,738	-0.03%
2023/07/14	3	51.13	5	51.20	51.20	-2	41,616	0.00%
2023/07/13	25.1	51.33	7	50.17	50.00	18.1	41,722	0.04%
2023/07/12	8	52.06	19.2	52.13	51.80	-11.2	41,607	-0.03%
2023/07/11	8.6	50.78	4	51.30	50.50	4.6	40,894	0.01%
2023/07/10	17	52.11	2	52.40	51.10	15	40,558	0.04%
2023/07/07	11	52.58	17	53.48	53.10	-6	39,683	-0.02%
2023/07/06	11	52.71	8	53.21	52.20	3	38,769	0.01%
2023/07/05	41	53.97	19	54.42	53.60	22	37,858	0.06%
2023/07/04	26.5	50.48	29	51.18	50.90	-2.5	36,367	-0.01%
2023/07/03	26	48.99	31	49.40	48.90	-5	34,318	-0.01%
2023/06/30	6	45.73	6	46.18	46.45	0	33,156	0.00%
2023/06/29	7	44.44	5	44.17	44.10	2	32,804	0.01%
2023/06/28	2	44.85	10.2	44.69	44.30	-8.2	32,764	-0.03%
2023/06/27	1.2	44.58	1	44.50	44.50	0.2	32,815	0.00%
2023/06/26	21	46.55	20.2	45.80	45.55	0.8	32,644	0.00%
2023/06/21	13.1	47.88	5	47.76	48.80	8.1	32,215	0.03%
2023/06/20	6	47.22	9	47.33	46.90	-3	31,953	-0.01%
2023/06/19	1	47.25	1	46.65	46.65	0	31,896	0.00%
2023/06/16	17	48.18	18.1	47.98	47.70	-1.1	31,826	0.00%
2023/06/15	24	48.34	183	48.35	48.45	-159	31,480	-0.51%	大賣/鉅額交易
2023/06/14	33	46.88	11.2	47.10	47.00	21.9	31,053	0.07%
2023/06/13	76.2	47.77	14	47.54	47.55	62.2	30,911	0.20%
2023/06/12	76	48.12	2	47.95	47.60	74	30,884	0.24%
2023/06/09	6	48.02	2	47.85	47.90	4	30,833	0.01%
2023/06/08	11.2	47.65	11	48.20	47.20	0.2	30,866	0.00%
2023/06/07	8	48.44	2	48.25	48.10	6	30,694	0.02%
2023/06/06	13	49.58	88	50.36	49.20	-75	30,757	-0.24%
2023/06/05	92	51.51	4	51.30	51.20	88	30,189	0.29%
2023/06/02	30	48.27	149.5	49.02	49.85	-119.5	29,311	-0.41%	大賣/鉅額交易
2023/06/01	118	46.07	12	45.73	45.35	106	28,629	0.37%	大買/鉅額交易
2023/05/31	7	45.18	25	45.03	45.00	-18	27,799	-0.06%
2023/05/30	10	44.04	8	44.44	43.60	2	27,272	0.01%
2023/05/29	6	44.20	11	44.38	44.05	-5	27,500	-0.02%
2023/05/26	7	42.27	0	0.00	42.15	7	27,080	0.03%
2023/05/25	2	43.88	1	43.50	43.50	1	27,046	0.00%
2023/05/24	9	44.49	6	44.15	43.90	3	27,509	0.01%
2023/05/23	11	44.15	4	43.85	43.70	7	28,127	0.02%
2023/05/22	31.3	43.67	35	44.40	43.70	-3.8	27,785	-0.01%
2023/05/19	16	43.70	320.1	43.21	42.50	-304.1	26,995	-1.13%	大賣/鉅額交易
2023/05/18	21	41.46	22	41.71	42.20	-1	26,067	0.00%
2023/05/17	4	40.34	4	40.50	39.95	0	25,602	0.00%
2023/05/16	0	0.00	100	39.16	39.25	-100	25,599	-0.39%
2023/05/12	15.1	39.19	24	39.33	39.55	-8.9	26,196	-0.03%
2023/05/11	13	39.30	19	39.16	38.80	-6	27,085	-0.02%
2023/05/09	8	41.60	1.1	40.96	40.85	6.9	28,203	0.02%
2023/05/08	1.1	42.20	102	42.52	42.55	-100.9	28,589	-0.35%	大賣/
2023/05/05	1	42.00	1	41.80	41.70	0	28,955	0.00%
2023/05/04	0	0.00	1	42.20	42.25	-1	29,544	0.00%
2023/05/03	8	42.37	203	42.28	42.10	-195	30,042	-0.65%	大賣/鉅額交易
2023/05/02	7	43.10	2	43.25	43.20	5	30,939	0.02%
2023/04/28	7	43.08	11	43.36	42.30	-4	31,074	-0.01%
2023/04/27	4	43.46	2	43.80	43.45	2	30,334	0.01%
2023/04/26	4	42.41	1	42.70	42.75	3	29,778	0.01%
2023/04/25	24	44.15	257	43.08	43.00	-233	29,262	-0.80%	大賣/鉅額交易
2023/04/24	8	44.87	8	45.20	45.50	0	28,135	0.00%
2023/04/21	14.2	44.40	59	44.82	43.60	-44.8	27,259	-0.16%
2023/04/20	523	44.96	35.2	44.49	44.10	487.8	25,445	1.92%	大買/鉅額交易
2023/04/19	512	43.16	6	42.52	43.60	506	22,841	2.22%	大買/鉅額交易
2023/04/18	7	39.94	2	40.53	39.65	5	21,741	0.02%
2023/04/17	1	40.15	6	39.70	40.45	-5	21,293	-0.02%
2023/04/11	0	0.00	1	39.80	39.10	-1	20,577	0.00%
2023/04/10	0	0.00	1	39.10	38.90	-1	20,426	0.00%
2023/03/31	1	38.50	2	38.68	38.55	-1	20,243	0.00%
2023/03/30	1	38.20	0	0.00	38.25	1	20,171	0.00%
2023/03/28	1	39.00	2	38.18	38.25	-1	20,130	0.00%
2023/03/27	1	39.15	1	39.00	39.00	0	19,980	0.00%
2023/03/24	0	0.00	5	39.30	39.15	-5	19,905	-0.03%
2023/03/23	6	39.47	0	0.00	38.95	6	19,818	0.03%
2023/03/22	2	40.40	0	0.00	40.05	2	19,608	0.01%
2023/03/21	0	40.85	1	40.90	40.55	-1	19,464	-0.01%
2023/03/20	1	39.65	2	39.90	40.00	-1	19,267	-0.01%
2023/03/17	4	40.36	4	41.06	40.20	0	19,160	0.00%
2023/03/16	4	40.28	2	40.45	40.30	2	18,916	0.01%
2023/03/15	2	40.98	9	41.13	40.65	-7	18,713	-0.04%
2023/03/14	3	40.52	5	40.40	40.45	-2	18,427	-0.01%
2023/03/13	4	39.93	3	39.50	40.40	1	18,211	0.01%
2023/03/10	9	40.39	9.2	39.91	39.60	-0.2	18,022	0.00%
2023/03/09	5	40.86	8	40.96	41.00	-3	17,743	-0.02%
2023/03/08	12	42.25	11.1	42.49	42.60	0.9	17,033	0.01%
2023/03/07	4	41.65	15.1	41.77	41.25	-11.1	16,222	-0.07%
2023/03/06	7	41.04	14	40.74	40.95	-7	15,670	-0.04%
2023/03/03	0	0.00	1	39.20	39.15	-1	14,883	-0.01%
2023/03/02	2	39.55	0	0.00	39.30	2	14,712	0.01%
2023/03/01	18.2	39.64	13	39.30	39.70	5.2	14,472	0.04%
2023/02/24	7	38.16	5	38.17	38.00	2	13,947	0.01%
2023/02/23	0	39.00	2	39.15	38.90	-2	13,626	-0.01%
2023/02/22	3	39.40	28.2	39.73	39.25	-25.2	13,325	-0.19%
2023/02/21	29	40.30	15	39.25	41.35	14	12,743	0.11%
2023/02/20	1	38.10	1	38.00	38.00	0	11,775	0.00%
2023/02/17	2	37.75	2	37.90	37.85	0	11,738	0.00%
2023/02/16	3	37.40	3	37.28	37.45	0	11,607	0.00%
2023/02/15	9.1	37.38	9	37.42	36.95	0.1	11,476	0.00%
2023/02/14	0	0.00	2	37.15	36.80	-2	11,304	-0.02%
2023/02/13	5	37.69	2	37.50	37.40	3	11,196	0.03%
2023/02/10	27	38.56	16	38.57	37.80	11	11,041	0.10%
2023/02/09	33	38.71	23	38.50	38.75	10	10,531	0.09%
2023/02/08	2	36.75	2	37.75	36.85	0	9,585	0.00%
2023/02/07	15	36.39	11	37.18	37.85	4	8,994	0.04%
2023/02/06	19	37.84	17	37.85	38.35	2	8,026	0.02%
2023/02/03	21	37.97	33	38.28	38.30	-12	7,409	-0.16%
2023/02/02	18	37.14	41.2	37.42	38.00	-23.2	6,824	-0.34%
2023/02/01	20	36.18	67	35.83	36.45	-47	5,941	-0.79%
2023/01/31	24	34.48	32.3	35.30	35.20	-8.3	5,156	-0.16%
2023/01/30	27	32.40	4.2	32.60	32.60	22.8	4,049	0.56%
2023/01/17	1	29.25	0	0.00	29.65	1	3,594	0.03%
2023/01/16	5	29.30	0	0.00	29.15	5	3,596	0.14%
2023/01/13	0	0.00	1	29.25	29.20	-1	3,613	-0.03%
2023/01/09	2	30.45	0	0.00	30.40	2	3,687	0.05%
2023/01/05	1	30.95	2	30.48	30.40	-1	3,744	-0.03%
2023/01/04	3	30.78	2	30.70	30.65	1	3,743	0.03%
2023/01/03	1	30.50	2	30.40	30.60	-1	3,722	-0.03%
2022/12/30	0	0.00	1	29.95	29.85	-1	3,717	-0.03%
2022/12/26	0	0.00	1	30.55	30.30	-1	3,913	-0.03%
2022/12/23	3	30.28	2	30.40	30.40	1	3,938	0.03%
2022/12/22	1	30.40	0	0.00	30.15	1	4,023	0.02%
2022/12/21	0	0.00	1	30.10	30.00	-1	4,099	-0.02%
2022/12/20	0.1	30.90	6	30.68	29.75	-5.9	4,113	-0.14%
2022/12/16	5	30.40	0.1	30.35	30.10	4.9	4,159	0.12%
2022/12/15	2	31.20	6	31.13	31.00	-4	4,148	-0.10%
2022/12/14	0	0.00	1	30.85	30.85	-1	4,128	-0.02%
2022/12/13	5	30.60	10	30.42	30.35	-5	4,218	-0.12%
2022/12/12	1	30.15	1	30.35	30.25	0	4,227	0.00%
2022/12/09	4	30.36	2	30.28	30.05	2	4,290	0.05%
2022/12/07	0	0.00	10	29.90	29.90	-10	4,285	-0.23%
2022/12/06	0	0.00	0.2	30.75	30.20	-0.2	4,259	0.00%
2022/12/05	1	31.15	2	31.23	31.10	-1	4,283	-0.02%
2022/12/02	3	30.98	4	30.96	30.90	-1	4,236	-0.02%
2022/12/01	0	0.00	1	30.45	30.35	-1	4,090	-0.02%
2022/11/30	1	30.15	0.2	30.15	30.00	0.8	4,014	0.02%
2022/11/25	2	30.10	2	30.33	29.85	0	4,051	0.00%
2022/11/22	1	29.30	0	0.00	29.30	1	4,025	0.02%
2022/11/21	0.1	29.90	1	29.85	29.65	-0.9	4,037	-0.02%
2022/11/18	2	29.85	0.2	29.70	29.60	1.8	4,047	0.04%
2022/11/17	0	0.00	5	30.28	30.05	-5	4,006	-0.12%
2022/11/16	0	0.00	0.2	30.05	29.90	-0.2	3,918	-0.01%
2022/11/15	6.2	30.25	7	30.30	30.40	-0.9	3,853	-0.02%
2022/11/11	0	0.00	0.2	29.05	29.15	-0.2	3,639	0.00%
2022/11/09	2	29.70	0	0.00	29.45	2	3,743	0.05%
2022/11/07	2	29.68	0	0.00	29.55	2	3,673	0.05%
2022/11/02	1.1	28.71	2	28.70	28.75	-0.9	3,572	-0.03%
2022/11/01	0	0.00	1	28.25	28.40	-1	3,575	-0.03%
2022/10/28	0	0.00	0.2	27.50	27.40	-0.2	3,635	-0.01%
2022/10/26	2	28.13	8	27.72	27.60	-6	3,758	-0.16%
2022/10/21	1.1	27.37	0	0.00	27.45	1.1	4,228	0.03%
2022/10/20	5	27.64	4	27.30	27.30	1	4,225	0.02%
2022/10/19	1	28.00	0	0.00	27.85	1	4,199	0.02%
2022/10/18	0.1	28.19	10	28.25	28.25	-9.9	4,225	-0.23%
2022/10/17	11	27.19	0	0.00	27.80	11	4,251	0.26%
2022/10/14	0.1	28.15	1	28.10	28.15	-0.9	4,281	-0.02%
2022/10/13	1	27.65	0.2	28.20	27.20	0.8	4,332	0.02%
2022/10/07	2	29.60	2	29.80	29.60	0	4,430	0.00%
2022/10/06	2	29.73	1	29.85	29.85	1	4,486	0.02%
2022/10/05	2	28.93	12	29.00	28.90	-10	4,372	-0.23%
2022/10/03	0	0.00	1	27.80	28.00	-1	4,462	-0.02%
2022/09/30	10	27.85	5	27.88	28.15	5	4,609	0.11%
2022/09/29	5	28.63	2	28.40	28.20	3	4,664	0.06%
2022/09/28	1.4	28.05	11	28.65	27.75	-9.7	4,663	-0.21%
2022/09/27	11	28.17	1	28.30	28.20	10	4,600	0.22%
2022/09/26	1.2	28.38	1.2	28.93	27.80	0	4,633	0.00%
2022/09/23	25	29.99	1	30.10	29.50	24	4,634	0.52%
2022/09/22	2	29.90	0	0.00	29.95	2	4,673	0.04%
2022/09/21	4	30.26	5	30.22	30.05	-1	4,752	-0.02%
2022/09/20	3.1	29.85	3	30.23	30.30	0.1	4,883	0.00%
2022/09/19	5	29.05	3.8	28.92	28.85	1.2	4,809	0.02%
2022/09/16	6	29.77	3	30.10	29.60	3	4,830	0.06%
2022/09/15	5	29.77	0	0.00	29.55	5	4,799	0.10%
2022/09/14	2.2	28.57	1	29.45	29.45	1.2	4,721	0.02%
2022/09/13	1	29.15	0	0.00	29.20	1	4,755	0.02%
2022/09/12	4.2	29.32	0	0.00	29.30	4.2	4,786	0.09%
2022/09/08	0	0.00	2	28.73	28.90	-2	4,750	-0.04%
2022/09/07	1.2	28.07	0	0.00	28.10	1.2	4,776	0.03%
2022/09/05	0.2	28.90	0.5	28.85	28.85	-0.3	4,866	-0.01%
2022/09/02	3	29.77	4	29.53	29.45	-1	4,858	-0.02%
2022/08/31	1	29.75	2	30.10	30.30	-1	4,882	-0.02%
2022/08/29	1	29.45	0	0.00	29.50	1	4,860	0.02%
2022/08/26	5	30.74	0	0.00	30.60	5	4,817	0.10%
2022/08/18	0.2	30.60	0	0.00	30.50	0.2	4,790	0.00%
2022/08/17	0.1	30.55	1.2	30.33	30.25	-1.1	4,779	-0.02%
2022/08/12	0	0.00	1	30.45	30.50	-1	4,800	-0.02%
2022/08/10	1	30.35	0	0.00	30.30	1	4,986	0.02%
2022/08/09	2	29.70	1	30.10	30.10	1	4,986	0.02%
2022/08/08	1	29.55	1	29.50	29.70	0	4,982	0.00%
2022/08/05	1.1	29.91	1	29.95	29.95	0.1	4,964	0.00%
2022/08/04	1	30.65	0.3	29.85	29.90	0.7	4,959	0.01%
2022/08/03	1	30.50	1	30.35	30.50	0	4,927	0.00%
2022/08/02	0.1	31.60	28	31.46	31.35	-27.9	4,893	-0.57%
2022/08/01	0.1	32.35	14	32.09	31.95	-13.9	4,889	-0.28%
2022/07/29	12.1	30.93	4	31.36	31.90	8.1	4,757	0.17%
2022/07/28	2	30.88	8	30.60	30.40	-6	4,468	-0.13%
2022/07/27	1.2	30.18	6	30.43	30.60	-4.9	4,453	-0.11%
2022/07/26	0	0.00	0.1	30.20	30.10	-0.1	4,433	0.00%
2022/07/25	1	31.20	6	31.00	31.00	-5	4,395	-0.11%
2022/07/21	0	0.00	1	31.70	31.75	-1	4,397	-0.02%
2022/07/20	6	31.83	0.2	31.40	31.20	5.8	4,370	0.13%
2022/07/19	2	31.10	2	31.43	31.50	0	4,411	0.00%
2022/07/18	22	31.33	2	31.05	31.05	20	4,407	0.45%
2022/07/14	1.2	30.00	1	30.65	30.90	0.2	4,320	0.00%
2022/07/13	3	29.90	0	0.00	30.00	3	4,256	0.07%
2022/07/12	1	29.40	0.2	29.55	29.25	0.9	4,282	0.02%
2022/07/08	2	29.60	3.8	30.25	30.30	-1.8	4,278	-0.04%
2022/07/06	1.1	28.75	0	0.00	28.60	1.1	4,222	0.03%
2022/07/05	0.1	28.20	0	0.00	28.10	0.1	4,306	0.00%
2022/07/04	0	0.00	0.1	27.80	27.55	-0.1	4,364	0.00%
2022/07/01	0.2	28.95	1	29.05	28.35	-0.8	4,636	-0.02%
2022/06/30	2	29.05	5.1	28.81	28.80	-3.1	4,741	-0.07%
2022/06/29	2	30.25	0.2	30.15	30.20	1.9	4,745	0.04%
2022/06/28	9.3	30.26	3	30.55	30.80	6.3	4,778	0.13%
2022/06/27	5	29.90	1.1	29.93	29.80	3.9	4,773	0.08%
2022/06/23	1.1	28.92	0	0.00	28.90	1.1	4,897	0.02%
2022/06/22	0	0.00	0.1	28.10	28.45	-0.1	5,049	0.00%
2022/06/16	0	0.00	1	29.35	28.60	-1	5,606	-0.02%
2022/06/15	5	29.32	2	29.10	29.35	3	5,699	0.05%
2022/06/14	2.1	28.07	0	0.00	28.90	2.1	5,669	0.04%
2022/06/10	1	29.10	0	0.00	29.30	1	5,851	0.02%
2022/06/09	0	0.00	0.1	29.75	29.65	-0.1	6,019	0.00%
2022/06/07	0.1	30.00	0	0.00	29.55	0.1	6,206	0.00%
2022/06/06	0.2	29.50	0	0.00	29.30	0.2	6,325	0.00%
2022/06/01	0	0.00	0.1	29.55	29.45	-0.1	6,505	0.00%
2022/05/30	0.2	29.30	7	29.25	29.40	-6.9	6,732	-0.10%
2022/05/27	1	29.00	0	0.00	28.90	1	6,752	0.01%
2022/05/26	0	0.00	2	29.15	28.55	-2	6,779	-0.03%
2022/05/24	2	28.73	0	0.00	28.25	2	6,884	0.03%
2022/05/20	0.1	30.10	1	29.90	29.40	-0.9	6,919	-0.01%
2022/05/18	0	0.00	4	29.10	29.45	-4	6,814	-0.06%
2022/05/16	1	27.90	0	0.00	27.35	1	6,873	0.01%
2022/05/13	2	27.50	3	27.30	27.50	-1	6,923	-0.01%
2022/05/12	0	0.00	1	26.65	26.55	-1	6,994	-0.01%
2022/05/05	1.2	29.87	0	0.00	29.75	1.2	7,312	0.02%
2022/04/29	0	29.40	0	0.00	28.95	0	7,451	0.00%
2022/04/27	0	0.00	4.1	28.21	28.75	-4.1	7,545	-0.05%
2022/04/25	0.2	29.75	0	0.00	29.20	0.2	7,678	0.00%
2022/04/22	1	31.30	0	0.00	31.05	1	7,645	0.01%
2022/04/20	0	0.00	12	32.25	32.30	-12	7,785	-0.15%
2022/04/19	0.3	32.10	1	31.95	32.05	-0.7	7,852	-0.01%
2022/04/18	0.3	31.90	0.1	32.10	31.30	0.2	8,049	0.00%
2022/04/15	6	31.90	0	0.00	31.90	6	8,136	0.07%
2022/04/14	1	32.45	0	0.00	32.30	1	8,330	0.01%
2022/04/12	11	32.64	1	32.75	32.50	10	9,449	0.11%
2022/04/11	5	32.88	0	0.00	32.70	5	9,696	0.05%
2022/04/08	5	34.32	1	34.50	34.15	4	9,656	0.04%
2022/04/07	0.1	34.90	0	0.00	34.05	0.1	9,718	0.00%
2022/03/30	0	0.00	8	35.84	35.95	-8	12,911	-0.06%
2022/03/29	9	35.69	0	0.00	34.90	9	13,307	0.07%
2022/03/25	0	0.00	4.2	36.02	35.60	-4.2	13,187	-0.03%
2022/03/24	0	0.00	1	35.70	35.50	-1	13,079	-0.01%
2022/03/23	2	35.73	2	35.63	35.35	0	13,109	0.00%
2022/03/22	1	35.30	2	35.40	35.70	-1	13,328	-0.01%
2022/03/21	2	35.10	6	35.04	35.10	-4	13,991	-0.03%
2022/03/18	0	34.50	0	0.00	34.35	0	14,029	0.00%
2022/03/17	0	0.00	3	33.77	33.75	-3	14,278	-0.02%
2022/03/16	0	33.40	0	0.00	32.95	0	14,679	0.00%
2022/03/15	1.2	32.98	0	34.00	32.85	1.1	14,651	0.01%
2022/03/14	2	33.63	4.3	33.34	33.45	-2.3	14,637	-0.02%
2022/03/11	1.2	34.69	0	0.00	34.75	1.2	14,521	0.01%
2022/03/10	3	34.62	1.2	34.63	34.35	1.9	14,539	0.01%
2022/03/04	0	0.00	5	35.00	34.40	-5	15,099	-0.03%
2022/03/03	5	34.60	0	0.00	34.25	5	15,121	0.03%
2022/03/01	0	0.00	0.1	33.95	33.85	-0.1	15,363	0.00%
2022/02/25	1.2	33.63	0.1	33.55	33.25	1.1	15,621	0.01%
2022/02/24	4	33.58	4	33.24	33.30	0	15,743	0.00%
2022/02/21	1	35.05	1	35.20	35.20	0	16,631	0.00%
2022/02/17	0	0.00	1	35.45	34.95	-1	17,780	-0.01%
2022/02/16	0	0.00	1	35.00	34.85	-1	18,411	-0.01%
2022/02/14	4.2	33.56	10	33.62	33.60	-5.8	19,805	-0.03%
2022/02/11	3	34.38	0	0.00	34.50	3	21,027	0.01%
2022/02/10	0	0.00	10.2	34.71	34.80	-10.2	21,483	-0.05%
2022/02/09	3	35.30	1.2	35.39	35.10	1.8	21,905	0.01%
2022/02/08	0	0.00	2	34.50	34.75	-2	22,079	-0.01%
2022/02/07	10	33.45	0	0.00	33.95	10	22,587	0.04%
2022/01/26	7	31.93	10	31.80	31.95	-3	22,967	-0.01%
2022/01/25	0.3	33.08	0.5	32.38	32.10	-0.2	23,820	0.00%
2022/01/24	0.2	32.92	10.3	32.55	32.80	-10.1	24,747	-0.04%
2022/01/21	6.3	33.37	0.4	33.77	33.40	5.9	26,168	0.02%
2022/01/20	2	34.25	0	0.00	34.10	2	27,583	0.01%
2022/01/19	3	34.58	4	34.23	34.10	-1	28,672	0.00%
2022/01/18	12	34.49	0.3	34.55	34.10	11.7	29,621	0.04%
2022/01/17	6	34.35	1	34.20	34.60	5	29,597	0.02%
2022/01/14	0	0.00	4.8	33.36	33.55	-4.8	29,550	-0.02%
2022/01/13	1	34.00	2	34.00	34.00	-1	29,675	0.00%
2022/01/12	0.2	34.30	5.2	34.68	34.30	-5	29,584	-0.02%
2022/01/11	2.2	34.95	20	34.90	34.50	-17.8	29,498	-0.06%
2022/01/10	1.4	35.77	13	36.00	35.75	-11.6	29,286	-0.04%
2022/01/07	26	36.55	3	36.42	36.25	23	29,165	0.08%
2022/01/06	12.6	37.40	2	37.03	37.35	10.6	28,931	0.04%
2022/01/05	18.8	38.15	32.2	38.29	37.15	-13.4	28,728	-0.05%
2022/01/04	0.2	36.80	1	37.30	37.10	-0.8	27,826	0.00%
2022/01/03	2	36.38	16	36.09	35.95	-14	27,520	-0.05%
2021/12/30	6	36.60	1	36.60	36.60	5	27,480	0.02%
2021/12/29	5	36.81	3.1	36.70	36.65	2	27,441	0.01%
2021/12/28	12	37.10	11	37.10	36.90	1	27,314	0.00%
2021/12/27	43.1	37.83	23.1	37.90	37.60	20	27,062	0.07%
2021/12/24	32.2	39.43	123.2	38.27	39.95	-91	26,024	-0.35%	大賣/
2021/12/23	14	36.54	3	36.63	36.35	11	24,424	0.05%
2021/12/21	0	0.00	0.2	35.05	35.15	-0.2	24,146	0.00%
2021/12/20	0.2	35.29	8	35.08	35.30	-7.8	24,258	-0.03%
2021/12/17	4	35.01	0.2	35.40	35.20	3.8	24,494	0.02%
2021/12/16	0	0.00	7	36.10	36.00	-7	25,278	-0.03%
2021/12/15	16	36.26	4.2	36.25	35.00	11.8	25,333	0.05%
2021/12/14	4.2	35.60	113	35.89	35.60	-108.8	24,657	-0.44%	大賣/鉅額交易
2021/12/13	2	35.55	5.2	36.24	35.50	-3.2	24,521	-0.01%
2021/12/10	5	35.70	0.1	35.85	36.00	4.9	24,219	0.02%
2021/12/09	1	34.00	10	34.20	34.00	-9	23,755	-0.04%
2021/12/08	0	0.00	3	33.85	33.80	-3	23,674	-0.01%
2021/12/07	63	33.55	3.2	33.85	33.55	59.8	23,573	0.25%
2021/12/06	120.2	33.78	23	33.85	33.80	97.2	23,497	0.41%	大買/
2021/12/03	3.2	33.14	2	33.10	33.15	1.2	23,397	0.01%
2021/12/02	24.3	32.48	0	0.00	32.35	24.3	23,306	0.10%
2021/12/01	17	32.91	43.2	33.37	33.25	-26.2	23,147	-0.11%
2021/11/30	35	35.81	11	35.65	35.00	24	22,756	0.11%
2021/11/29	18	34.19	8.3	34.44	34.50	9.8	22,557	0.04%
2021/11/26	6.3	34.55	12	34.26	34.40	-5.8	22,383	-0.03%
2021/11/25	6	35.18	0	0.00	34.40	6	22,180	0.03%
2021/11/24	0	0.00	4	34.94	34.75	-4	22,068	-0.02%
2021/11/22	1	35.60	5.4	35.62	35.40	-4.4	21,725	-0.02%
2021/11/19	7.6	36.10	1	36.50	35.90	6.6	21,562	0.03%
2021/11/18	29.2	36.29	32	36.39	36.00	-2.8	21,120	-0.01%
2021/11/17	48	38.23	8	38.05	37.30	40	20,685	0.19%
2021/11/16	23	36.45	40	36.79	37.25	-17	19,849	-0.09%
2021/11/15	18	38.01	42	37.70	37.25	-24	19,423	-0.12%
2021/11/12	17	35.96	17	35.67	35.85	0	18,705	0.00%
2021/11/11	51	37.25	19	37.57	36.25	32	18,338	0.17%
2021/11/10	45	37.23	80	36.22	37.10	-35	17,216	-0.20%
2021/11/09	34	35.13	2	34.80	34.90	32	15,946	0.20%
2021/11/08	10	34.40	0	0.00	34.70	10	15,597	0.06%
2021/11/05	11	33.69	5	34.25	34.25	6	15,295	0.04%
2021/11/04	26	34.40	43	34.08	34.40	-17	14,950	-0.11%
2021/11/03	18	33.34	11	33.31	33.30	7	14,421	0.05%
2021/11/02	50	35.22	157	34.56	33.10	-107	14,291	-0.75%	大賣/鉅額交易
2021/11/01	67	35.82	157	35.83	36.30	-90	13,606	-0.66%	大賣/
2021/10/29	86	34.31	152	33.84	34.60	-66	12,750	-0.52%	大賣/
2021/10/28	125	32.58	87	32.29	32.20	38	11,254	0.34%	大買/
2021/10/27	75	30.48	82	31.33	31.95	-7	9,770	-0.07%
2021/10/26	107	30.02	105	29.53	29.05	2	8,702	0.02%	大買/大賣/
2021/10/25	10	28.35	0	0.00	28.45	10	7,660	0.13%
2021/10/22	0	0.00	1	27.80	27.95	-1	7,743	-0.01%
2021/10/21	5	28.38	2	28.45	28.00	3	8,139	0.04%
2021/10/19	0	0.00	1	27.35	27.35	-1	7,935	-0.01%
2021/10/18	5	26.90	1	27.00	26.95	4	7,912	0.05%
2021/10/14	2	26.45	1	26.60	26.45	1	7,930	0.01%
2021/10/13	1	26.85	0	0.00	26.60	1	7,905	0.01%
2021/10/07	1	28.50	1	27.90	28.55	0	7,768	0.00%
2021/10/06	3	28.63	2	27.80	27.50	1	7,741	0.01%
2021/10/05	2	28.08	4	28.01	28.30	-2	7,721	-0.03%
2021/10/04	6	28.81	4	28.96	28.80	2	7,622	0.03%
2021/10/01	10	29.00	10	28.78	28.50	0	7,383	0.00%
2021/09/30	4	28.64	1	28.45	28.45	3	7,122	0.04%
2021/09/29	3	28.22	1	28.75	28.25	2	7,123	0.03%
2021/09/24	4	29.19	1	29.15	28.90	3	8,042	0.04%
2021/09/23	8	29.26	8	28.96	29.35	0	7,733	0.00%
2021/09/22	0	0.00	17	29.01	29.40	-17	6,798	-0.25%
2021/09/17	0	0.00	1	27.75	27.90	-1	6,444	-0.02%
2021/09/13	0	0.00	4	26.80	26.80	-4	6,254	-0.06%
2021/09/08	26	26.38	0	0.00	26.30	26	6,296	0.41%
2021/09/06	1	27.25	0	0.00	26.80	1	6,296	0.02%
2021/09/03	0	0.00	21	27.28	27.25	-21	6,211	-0.34%
2021/09/02	1	26.80	0	0.00	26.55	1	6,134	0.02%
2021/09/01	0	0.00	5	26.96	27.25	-5	6,095	-0.08%
2021/08/30	1	27.20	4	26.89	26.80	-3	6,089	-0.05%
2021/08/27	1	26.70	0	0.00	26.60	1	6,056	0.02%
2021/08/25	0	0.00	1	26.80	26.70	-1	5,983	-0.02%
2021/08/23	0	0.00	2	25.95	26.10	-2	6,001	-0.03%
2021/08/20	12	25.50	0	0.00	25.50	12	6,031	0.20%
2021/08/17	1	26.55	4	26.56	26.00	-3	6,029	-0.05%
2021/08/13	2	27.15	1	27.05	27.00	1	5,997	0.02%
2021/08/12	2	28.00	0	0.00	27.30	2	5,980	0.03%
2021/08/11	2	27.95	2	27.95	27.90	0	5,844	0.00%
2021/08/10	4	27.39	0	0.00	27.25	4	5,705	0.07%
2021/08/09	4	27.80	3	28.20	27.80	1	5,752	0.02%
2021/08/06	9	28.53	5	28.42	28.45	4	5,749	0.07%
2021/08/05	12	27.56	3	27.85	27.50	9	5,460	0.16%
2021/08/04	2	26.90	4	27.65	28.05	-2	5,397	-0.04%
2021/08/02	5	26.92	0	0.00	27.10	5	5,506	0.09%
2021/07/28	0	0.00	11	27.49	27.50	-11	5,589	-0.20%
2021/07/27	3	28.17	14	28.05	28.30	-11	5,543	-0.20%
2021/07/26	11	26.70	0	0.00	26.80	11	5,184	0.21%
2021/07/16	2	27.10	0	0.00	26.85	2	5,517	0.04%
2021/07/13	2	27.08	1	27.50	27.15	1	5,649	0.02%
2021/07/12	72	27.56	1	27.55	27.55	71	5,613	1.26%
2021/07/07	2	27.20	0	0.00	27.35	2	5,739	0.03%
2021/07/06	1	28.15	4	28.03	27.90	-3	5,753	-0.05%
2021/07/05	2	28.95	6	28.87	28.85	-4	5,841	-0.07%
2021/07/02	15	28.58	14	29.05	28.90	1	5,701	0.02%
2021/07/01	10	27.01	8	27.73	27.50	2	5,185	0.04%
2021/06/29	10	26.10	0	0.00	25.85	10	5,802	0.17%
2021/06/28	5	26.20	0	0.00	26.25	5	5,815	0.09%
2021/06/25	2	27.75	2	27.70	27.70	0	5,871	0.00%
2021/06/23	2	27.05	5	27.10	27.15	-3	5,794	-0.05%
2021/06/21	6	26.60	0	0.00	26.55	6	5,896	0.10%
2021/06/18	0	0.00	2	27.13	27.00	-2	5,929	-0.03%
2021/06/10	5	26.70	5	26.85	26.80	0	6,081	0.00%
2021/06/08	15	26.58	0	0.00	26.55	15	6,165	0.24%
2021/06/04	0	0.00	1	26.60	26.30	-1	6,241	-0.02%
2021/06/03	5	27.05	0	0.00	26.85	5	6,280	0.08%
2021/06/02	0	0.00	7	26.86	26.80	-7	6,332	-0.11%
2021/05/31	3	26.60	0	0.00	26.40	3	6,475	0.05%
2021/05/28	2	26.30	0	0.00	26.35	2	6,488	0.03%
2021/05/26	3	25.80	5	25.79	25.70	-2	6,527	-0.03%
2021/05/19	5	25.10	4	25.03	25.05	1	6,914	0.01%
2021/05/18	4	24.40	2	24.45	24.80	2	6,952	0.03%
2021/05/17	0	0.00	13	22.93	23.00	-13	6,981	-0.19%
2021/05/14	0	0.00	10	25.65	24.80	-10	6,950	-0.14%
2021/05/13	2	24.78	0	0.00	25.05	2	7,022	0.03%
2021/05/12	1	25.45	2	24.90	25.45	-1	6,988	-0.01%
2021/05/11	11	26.24	0	0.00	26.55	11	6,855	0.16%
2021/05/10	12	28.16	0	0.00	28.25	12	6,814	0.18%
2021/05/07	0	0.00	1	28.90	28.95	-1	6,742	-0.01%
2021/05/06	2	28.55	2	28.63	29.05	0	6,726	0.00%
2021/05/04	6	27.37	0	0.00	27.20	6	6,710	0.09%
2021/05/03	2	28.70	0	0.00	28.50	2	6,635	0.03%
2021/04/29	1	29.45	5	29.50	29.45	-4	6,620	-0.06%
2021/04/28	0	0.00	4	29.89	29.90	-4	6,596	-0.06%
2021/04/27	3	29.15	0	0.00	29.10	3	6,536	0.05%
2021/04/26	2	29.08	0	0.00	29.05	2	6,546	0.03%
2021/04/23	1	29.20	0	0.00	29.05	1	6,574	0.02%
2021/04/22	1	29.85	0	0.00	29.05	1	6,618	0.02%
2021/04/21	5	30.00	2	30.45	29.95	3	6,558	0.05%
2021/04/20	0	0.00	2	29.40	29.65	-2	6,499	-0.03%
2021/04/19	0	0.00	11	29.49	29.45	-11	6,594	-0.17%
2021/04/16	13	29.25	0	0.00	29.25	13	6,646	0.20%
2021/04/15	1	29.05	0	0.00	29.05	1	6,984	0.01%
2021/04/14	2	28.58	4	28.80	28.95	-2	7,744	-0.03%
2021/04/13	10	29.47	10	30.25	29.25	0	7,860	0.00%
2021/04/12	10	30.05	0	0.00	30.15	10	7,837	0.13%
2021/04/09	37	30.22	0	0.00	30.10	37	7,846	0.47%
2021/04/08	6	31.03	4	30.90	30.95	2	7,669	0.03%
2021/04/07	5	31.09	0	0.00	31.30	5	7,565	0.07%
2021/04/06	15	30.48	22	31.24	31.35	-7	7,343	-0.10%
2021/04/01	4	29.70	10	29.17	29.90	-6	6,835	-0.09%
2021/03/31	0	29.08	0	0.00	28.95	0	6,472	0.00%
2021/03/30	1	29.00	4	29.13	29.15	-3	6,609	-0.05%
2021/03/26	2	28.60	0	0.00	28.75	2	6,590	0.03%
2021/03/23	3	28.90	1	29.00	28.75	2	6,679	0.03%
2021/03/22	0	0.00	1	29.05	29.20	-1	6,663	-0.02%
2021/03/19	5	28.80	3	28.85	28.90	2	6,684	0.03%
2021/03/17	0	0.00	2	28.75	28.65	-2	6,757	-0.03%
2021/03/15	8	28.45	0	0.00	28.35	8	6,999	0.11%
2021/03/11	4	28.48	3	28.75	28.70	1	7,383	0.01%
2021/03/10	0	0.00	5	28.75	28.55	-5	7,414	-0.07%
2021/03/09	9	28.63	0	0.00	28.60	9	7,626	0.12%
2021/03/05	6	29.00	2	29.30	29.30	4	7,831	0.05%
2021/03/02	2	28.95	0	0.00	28.90	2	8,466	0.02%
2021/02/25	0	0.00	2	29.40	29.40	-2	9,524	-0.02%
2021/02/24	4	29.65	0	0.00	29.30	4	9,629	0.04%
2021/02/23	4	29.78	3	29.68	29.70	1	9,582	0.01%
2021/02/22	1	30.20	6	30.13	30.10	-5	9,545	-0.05%
2021/02/19	0	0.00	3	29.15	29.75	-3	9,340	-0.03%
2021/02/18	5	29.00	0	0.00	29.15	5	9,323	0.05%
2021/02/17	0	0.00	10	28.65	28.95	-10	9,339	-0.11%
2021/02/04	5	29.25	0	0.00	29.10	5	9,358	0.05%
2021/02/02	0	0.00	3	28.00	28.20	-3	9,438	-0.03%
2021/02/01	1	27.40	0	0.00	27.90	1	9,682	0.01%
2021/01/29	0	0.00	1	28.45	28.20	-1	9,673	-0.01%
2021/01/26	2	28.85	0	0.00	28.85	2	9,887	0.02%
2021/01/25	0	0.00	8	28.15	28.40	-8	9,849	-0.08%
2021/01/21	5	28.60	0	0.00	27.95	5	9,941	0.05%
2021/01/18	3	28.25	3	28.70	29.15	0	10,064	0.00%
2021/01/13	0	0.00	1	29.15	29.05	-1	10,198	-0.01%
2021/01/12	8	28.90	0	0.00	29.00	8	10,221	0.08%
2021/01/11	0	0.00	1	29.80	29.65	-1	10,156	-0.01%
2021/01/08	15	30.05	20	30.15	30.20	-5	10,271	-0.05%
2021/01/07	4	30.74	13	30.84	31.25	-9	10,264	-0.09%
2021/01/06	9	29.78	5	29.74	29.45	4	10,401	0.04%
2021/01/05	0	0.00	5	29.70	29.50	-5	10,848	-0.05%
2021/01/04	6	29.33	5	29.50	29.30	1	10,806	0.01%
2020/12/30	5	29.05	1	29.00	29.00	4	10,720	0.04%
2020/12/24	10	29.10	0	0.00	29.05	10	10,699	0.09%
2020/12/23	0	0.00	1	27.85	28.45	-1	10,545	-0.01%
2020/12/21	0	0.00	28	28.12	28.20	-28	10,567	-0.26%
2020/12/18	1	28.25	0	0.00	28.00	1	10,552	0.01%
2020/12/17	0	0.00	30	28.23	28.30	-30	10,550	-0.28%
2020/12/16	0	0.00	2	28.50	28.50	-2	10,647	-0.02%
2020/12/15	0	0.00	2	28.20	28.05	-2	10,752	-0.02%
2020/12/14	4	28.70	0	0.00	28.75	4	10,775	0.04%
2020/12/11	11	28.39	4	28.45	28.55	7	10,797	0.06%
2020/12/10	4	29.14	0	0.00	28.95	4	10,799	0.04%
2020/12/09	1	29.45	0	0.00	29.45	1	10,678	0.01%
2020/12/08	4	29.74	3	29.80	29.65	1	10,686	0.01%
2020/12/07	11	30.04	10	30.75	30.10	1	10,646	0.01%
2020/12/04	10	29.55	0	0.00	29.55	10	10,389	0.10%
2020/12/03	5	29.85	1	29.60	29.65	4	10,475	0.04%
2020/12/02	40	29.56	4	29.70	29.35	36	10,456	0.34%
2020/12/01	1	29.20	0	0.00	29.25	1	10,437	0.01%
2020/11/30	4	29.30	2	29.50	29.55	2	10,438	0.02%
2020/11/27	5	29.04	2	29.10	28.90	3	10,370	0.03%
2020/11/26	53	28.99	50	29.12	28.60	3	10,410	0.03%
2020/11/25	23	28.90	10	29.06	28.70	13	10,293	0.13%
2020/11/24	30	28.05	16	27.94	28.00	14	9,916	0.14%
2020/11/23	1	26.80	0	0.00	27.05	1	10,531	0.01%
2020/11/20	10	26.50	0	0.00	26.50	10	10,995	0.09%
2020/11/18	0	0.00	1	26.30	26.40	-1	12,277	-0.01%
2020/11/17	10	26.50	0	0.00	26.30	10	12,330	0.08%
2020/11/16	3	26.53	0	0.00	26.50	3	12,539	0.02%
2020/11/12	3	27.00	0	0.00	26.70	3	12,992	0.02%
2020/11/10	4	26.84	0	0.00	26.60	4	13,212	0.03%
2020/11/09	1	27.40	1	27.70	27.25	0	13,237	0.00%
2020/11/06	0	0.00	1	27.20	26.95	-1	13,109	-0.01%
2020/11/05	2	27.15	1	27.45	27.05	1	13,502	0.01%
2020/11/02	0	0.00	5	25.90	26.25	-5	14,129	-0.04%
2020/10/29	0	0.00	2	26.50	26.60	-2	14,257	-0.01%
2020/10/28	0	0.00	4	26.90	26.80	-4	14,356	-0.03%
2020/10/27	0	0.00	1	26.75	26.65	-1	14,261	-0.01%
2020/10/26	1	27.10	0	0.00	27.00	1	14,253	0.01%
2020/10/23	0	0.00	2	27.10	26.80	-2	14,219	-0.01%
2020/10/22	0	0.00	2	26.95	26.65	-2	14,153	-0.01%
2020/10/21	2	26.70	0	0.00	26.60	2	14,090	0.01%
2020/10/19	0	0.00	6	26.50	26.40	-6	14,127	-0.04%
2020/10/16	1	26.40	4	26.89	26.30	-3	14,211	-0.02%
2020/10/15	14	26.88	9	27.29	26.70	5	14,127	0.04%
2020/10/14	35	27.58	52	27.82	27.35	-17	13,843	-0.12%
2020/10/13	8	26.31	20	26.77	26.85	-12	13,162	-0.09%
2020/10/06	2	25.20	3	25.07	25.20	-1	13,424	-0.01%
2020/09/25	1	23.00	1	23.30	23.30	0	13,669	0.00%
2020/09/24	0	0.00	20	24.05	24.05	-20	13,606	-0.15%
2020/09/22	1	24.70	2	25.20	24.90	-1	13,792	-0.01%
2020/09/21	22	26.15	4	25.86	25.55	18	13,707	0.13%
2020/09/18	0	25.85	7	25.79	25.85	-7	13,614	-0.05%
2020/09/17	7	25.44	5	25.49	25.40	2	13,518	0.01%
2020/09/16	5	25.50	0	0.00	25.15	5	13,427	0.04%
2020/09/15	0	0.00	1	25.30	25.35	-1	13,387	-0.01%
2020/09/14	0	0.00	2	24.60	24.70	-2	13,326	-0.02%
2020/09/11	4	24.53	0	0.00	24.30	4	13,291	0.03%
2020/09/10	4	25.04	1	25.05	25.05	3	13,146	0.02%
2020/09/09	0	0.00	5	25.10	25.30	-5	13,065	-0.04%
2020/09/08	8	25.84	10	25.85	25.65	-2	12,970	-0.02%
2020/09/07	11	25.75	23	26.06	25.60	-12	12,800	-0.09%
2020/09/04	10	24.80	13	25.52	25.40	-3	12,613	-0.02%
2020/09/03	12	25.33	10	25.60	25.30	2	12,470	0.02%
2020/09/02	5	25.55	10	25.65	25.50	-5	12,328	-0.04%
2020/09/01	27	25.23	5	25.70	25.25	22	12,153	0.18%
2020/08/31	5	26.20	7	25.96	25.85	-2	11,924	-0.02%
2020/08/28	12	25.87	2	26.00	26.20	10	11,663	0.09%
2020/08/27	14	26.44	31	26.75	26.30	-17	11,390	-0.15%
2020/08/26	43	25.84	1	26.10	25.65	42	10,297	0.41%
2020/08/25	11	25.58	25.1	25.95	26.40	-14.1	9,697	-0.15%
2020/08/24	9	24.53	3	24.80	24.95	6	8,780	0.07%
2020/08/21	0	0.00	1	23.95	24.00	-1	8,376	-0.01%
2020/08/20	9	24.14	4	24.41	23.40	5	8,269	0.06%
2020/08/19	4	25.69	54	25.54	25.45	-50	7,991	-0.63%
2020/08/18	0	0.00	1.2	24.80	24.80	-1.2	7,530	-0.02%
2020/08/17	0	0.00	3	24.68	24.70	-3	7,421	-0.04%
2020/08/14	12	24.66	0.1	24.85	24.85	12	7,251	0.16%
2020/08/13	6	24.16	2	24.05	24.00	4	7,003	0.06%
2020/08/12	3	24.37	0	0.00	24.55	3	6,865	0.04%
2020/08/11	45.1	24.79	10	24.69	24.80	35.1	6,718	0.52%
2020/08/10	5	24.48	46	23.94	25.30	-41	6,250	-0.66%
2020/08/07	53	23.57	14	23.51	23.50	39	5,512	0.71%
2020/08/05	0	0.00	2	23.15	23.30	-2	5,299	-0.04%
2020/08/04	1.2	23.72	5	23.44	23.30	-3.8	5,214	-0.07%
2020/08/03	9	23.17	4	23.23	23.20	5	5,131	0.10%
2020/07/31	1	22.69	0	0.00	22.50	1	4,952	0.02%
2020/07/29	0	0.00	10	22.30	22.75	-10	4,872	-0.21%
2020/07/28	0	0.00	4	21.80	21.60	-4	4,798	-0.08%
2020/07/27	0	0.00	2	22.10	21.90	-2	4,777	-0.04%
2020/07/24	0	0.00	4	22.15	22.35	-4	4,727	-0.08%
2020/07/23	11	23.30	3	23.03	22.95	8	4,609	0.17%
2020/07/22	0	0.00	17	22.59	23.25	-17	4,529	-0.38%
2020/07/20	1	22.60	0	0.00	22.65	1	4,303	0.02%
2020/07/17	10	23.20	114	22.98	23.15	-104	4,216	-2.47%	大賣/鉅額交易
2020/07/16	131	23.20	22	23.30	23.60	109	3,989	2.73%	大買/鉅額交易
2020/07/15	2	22.25	26	22.55	22.70	-24	3,602	-0.67%
2020/07/14	6	21.86	0	0.00	22.30	6	3,287	0.18%
2020/07/10	0	0.00	1	21.30	21.10	-1	2,971	-0.03%
2020/07/09	2	20.65	0	0.00	20.70	2	2,861	0.07%
2020/07/07	0	0.00	1	20.60	20.65	-1	2,813	-0.04%
2020/07/06	3	20.75	0	0.00	20.55	3	2,786	0.11%
2020/07/01	1	20.85	1	20.80	21.00	0	2,564	0.00%
2020/06/29	1	19.60	2	19.90	19.55	-1	2,360	-0.04%
2020/06/24	0	0.00	3	20.80	20.95	-3	2,304	-0.13%
2020/06/22	1	20.75	0	0.00	20.70	1	2,383	0.04%
2020/06/17	2	20.65	0	0.00	20.65	2	2,377	0.08%
2020/06/02	1	20.65	0	0.00	20.60	1	2,799	0.04%
2020/05/29	0	0.00	10	20.53	20.40	-10	2,810	-0.36%
2020/05/28	5	20.40	5	20.65	20.40	0	2,816	0.00%
2020/05/26	0	0.00	1	20.55	20.40	-1	2,887	-0.03%
2020/05/25	0	0.00	5	20.45	20.40	-5	2,902	-0.17%
2020/05/21	0	0.00	1	20.60	20.65	-1	2,951	-0.03%
2020/05/19	0	0.00	15	20.52	20.55	-15	3,059	-0.49%
2020/05/15	0	0.00	8	20.03	19.95	-8	3,112	-0.26%
2020/05/12	0	0.00	4	20.46	20.50	-4	3,246	-0.12%
2020/05/08	1	20.70	0	0.00	20.40	1	3,271	0.03%
2020/05/07	1	21.20	0	0.00	21.20	1	3,191	0.03%
2020/04/24	3	20.05	3	20.30	20.10	0	3,622	0.00%
2020/04/21	0	19.25	0	0.00	19.20	0	3,741	0.00%
2020/04/16	0	0.00	3	19.78	20.00	-3	3,918	-0.08%
2020/04/15	0	0.00	2	20.18	20.10	-2	3,922	-0.05%
2020/04/14	0	0.00	5	19.90	20.00	-5	3,916	-0.13%
2020/04/13	4	19.56	20	19.56	19.80	-16	3,913	-0.41%
2020/04/09	22	19.18	0	0.00	19.10	22	3,886	0.57%
2020/04/07	3	18.50	0	0.00	18.65	3	3,880	0.08%
2020/04/06	0	0.00	2	18.25	18.30	-2	3,965	-0.05%
2020/03/31	1	17.90	1	17.95	17.95	0	3,977	0.00%
2020/03/30	3	17.97	0	0.00	18.05	3	4,001	0.07%
2020/03/27	1	18.70	4	18.98	18.20	-3	4,021	-0.07%
2020/03/26	1	17.55	0	0.00	17.70	1	3,905	0.03%
2020/03/25	0	0.00	10	17.75	17.70	-10	3,884	-0.26%
2020/03/24	0	0.00	2	16.60	16.90	-2	3,869	-0.05%
2020/03/23	2	15.65	0	0.00	16.10	2	3,876	0.05%
2020/03/20	10	16.83	2	16.80	16.85	8	3,879	0.21%
2020/03/12	2	20.40	8	19.90	19.90	-6	3,867	-0.16%
2020/03/11	3	21.40	0	0.00	21.30	3	3,829	0.08%
2020/03/10	3	21.50	0	0.00	21.85	3	3,833	0.08%
2020/03/09	3	22.05	1	22.60	22.05	2	3,775	0.05%
2020/03/03	4	23.45	1	23.45	23.30	3	3,815	0.08%
2020/03/02	1	23.55	1	23.30	23.10	0	3,978	0.00%
2020/02/27	8	23.59	1	23.90	23.35	7	4,062	0.17%
2020/02/25	3	23.60	5	23.97	24.05	-2	4,137	-0.05%
2020/02/24	0	0.00	20	24.02	24.05	-20	4,155	-0.48%
2020/02/21	10	24.43	1	24.40	24.35	9	4,146	0.22%
2020/02/20	2	24.70	10	24.56	24.50	-8	4,153	-0.19%
2020/02/19	2	24.35	5	24.41	24.35	-3	4,138	-0.07%
2020/02/18	6	24.03	0	0.00	24.10	6	4,320	0.14%
2020/02/17	13	23.95	4	24.04	24.05	9	4,607	0.20%
2020/02/14	0	23.55	0	0.00	23.55	0	4,521	0.00%
2020/02/13	0	23.35	5	23.59	23.35	-5	4,508	-0.11%
2020/02/12	0	0.00	1	23.25	23.25	-1	4,518	-0.02%
2020/02/07	1	22.90	0	0.00	22.95	1	4,514	0.02%
2020/02/06	1	23.20	0	0.00	23.35	1	4,491	0.02%
2020/02/05	5	22.60	49	22.61	22.50	-44	4,420	-1.00%
2020/02/04	1	22.80	51	22.70	22.80	-50	4,384	-1.14%
2020/02/03	10	22.45	0	0.00	22.50	10	4,378	0.23%
2020/01/31	13	23.10	21	23.19	23.30	-8	4,319	-0.19%
2020/01/30	28	23.39	3	23.20	22.85	25	4,275	0.58%
2020/01/20	0	0.00	17	25.37	25.35	-17	4,161	-0.41%
2020/01/17	4	25.11	1	25.15	25.10	3	4,193	0.07%
2020/01/16	39	25.42	1	25.40	25.25	38	4,164	0.91%
2020/01/15	17	24.99	11	25.00	25.15	6	4,079	0.15%
2020/01/14	34	25.10	3	25.07	25.00	31	4,057	0.76%
2020/01/13	3	24.78	13.1	24.70	24.85	-10.1	3,956	-0.26%
2020/01/09	2	23.85	0	0.00	23.95	2	3,825	0.05%
2020/01/07	6	23.83	22	23.90	23.80	-16	3,796	-0.42%
2020/01/06	12	24.03	15	24.12	23.95	-3	3,775	-0.08%
2020/01/03	16.1	24.37	3	24.63	24.25	13.1	3,793	0.35%
2020/01/02	16	24.43	13	24.51	24.40	3	3,817	0.08%
2019/12/31	7	24.21	0	0.00	24.15	7	3,841	0.18%
2019/12/30	15	24.74	4	24.59	24.50	11	3,801	0.29%
2019/12/25	0	0.00	1	24.10	24.05	-1	3,655	-0.03%
2019/12/24	0	0.00	7	24.02	23.95	-7	3,652	-0.19%
2019/12/20	0	0.00	1	23.95	23.80	-1	3,629	-0.03%
2019/12/19	2	23.70	0	0.00	23.85	2	3,637	0.05%
2019/12/17	0	23.80	0	0.00	23.80	0	3,649	0.00%
2019/12/13	3	23.65	10	23.65	23.60	-7	3,609	-0.19%
2019/12/12	2	24.00	0	0.00	23.95	2	3,564	0.06%
2019/12/10	3	23.75	3	24.10	24.05	0	3,476	0.00%
2019/12/09	3	23.85	34	23.84	23.90	-31	3,438	-0.90%
2019/12/06	20	23.48	0	0.00	23.70	20	3,371	0.59%
2019/12/05	0	0.00	10	23.80	23.60	-10	3,373	-0.30%
2019/12/02	30	23.63	1	23.50	23.50	29	3,554	0.82%
2019/11/29	13	23.62	9	23.60	23.60	4	3,547	0.11%
2019/11/28	3	24.00	115	23.99	23.90	-112	3,500	-3.20%	大賣/鉅額交易
2019/11/27	101	24.50	0	0.00	24.35	101	3,552	2.84%	大買/鉅額交易
2019/11/26	27	23.93	2	23.90	24.00	25	3,402	0.73%
2019/11/25	2	23.70	3	23.80	23.70	-1	3,296	-0.03%
2019/11/22	0	0.00	2	23.40	23.40	-2	3,240	-0.06%
2019/11/19	2	23.10	1	23.20	23.35	1	3,395	0.03%
2019/11/18	3	23.20	3	23.20	23.15	0	3,401	0.00%
2019/11/15	15	23.39	14	23.39	23.25	1	3,352	0.03%
2019/11/14	13	22.76	11	23.01	22.95	2	3,139	0.06%
2019/11/12	1	21.60	2	21.75	21.85	-1	2,892	-0.03%
2019/11/11	1	21.70	0	0.00	21.60	1	2,949	0.03%
2019/11/07	0	0.00	1	22.55	22.55	-1	3,148	-0.03%
2019/10/22	1	22.40	0	0.00	22.30	1	3,512	0.03%
2019/10/08	1	22.10	0	0.00	22.00	1	3,443	0.03%
2019/10/07	0	0.00	10	22.05	22.30	-10	3,385	-0.30%
2019/10/02	5	21.40	0	0.00	21.50	5	3,470	0.14%
2019/10/01	5	21.40	0	0.00	21.50	5	3,465	0.14%
2019/09/25	15	22.05	0	0.00	22.05	15	3,440	0.44%
2019/09/11	0	0.00	1	22.25	22.15	-1	3,596	-0.03%
2019/09/10	0	0.00	1	22.10	22.10	-1	3,584	-0.03%
2019/09/06	3	22.70	0	0.00	22.65	3	3,516	0.09%
2019/09/05	0	0.00	3	22.90	22.95	-3	3,455	-0.09%
2019/09/03	10	22.35	0	0.00	22.35	10	3,285	0.30%
2019/08/23	5	22.45	0	0.00	22.05	5	3,080	0.16%
2019/08/22	0	0.00	1	23.35	23.40	-1	2,951	-0.03%
2019/08/21	0	0.00	3	23.20	23.10	-3	2,853	-0.11%
2019/08/19	0	0.00	0	23.20	23.10	0	2,763	0.00%
2019/08/16	4	22.85	0	0.00	22.85	4	2,745	0.15%
2019/08/15	0	0.00	1	22.60	22.80	-1	2,707	-0.04%
2019/08/14	0	0.00	2	23.38	23.10	-2	2,666	-0.08%
2019/08/13	1	23.70	11	23.30	23.30	-10	2,616	-0.38%
2019/08/12	1	23.25	1	23.50	23.55	0	2,551	0.00%
2019/08/08	1	22.85	51	22.66	22.75	-50	2,376	-2.10%
2019/08/07	50	22.28	0	0.00	22.25	50	2,279	2.19%
2019/08/06	0	0.00	2	21.75	21.90	-2	2,291	-0.09%
2019/08/02	0	0.00	70	22.04	21.90	-70	2,278	-3.07%
2019/08/01	0	0.00	19	22.40	22.50	-19	2,292	-0.83%
2019/07/31	40	22.31	0	0.00	22.70	40	2,251	1.78%
2019/07/30	48	22.52	91	22.80	22.50	-43	2,184	-1.97%
2019/07/29	40	21.88	0	0.00	21.75	40	2,002	2.00%
2019/07/26	40	21.75	0	0.00	21.75	40	2,077	1.93%
2019/07/16	0	0.00	3	21.38	21.35	-3	2,440	-0.12%
2019/07/15	10	21.40	0	0.00	21.45	10	2,511	0.40%
2019/07/12	2	21.35	0	0.00	21.45	2	2,581	0.08%
2019/07/11	1	21.15	0	0.00	21.15	1	2,618	0.04%
2019/07/10	2	20.95	0	0.00	21.10	2	2,754	0.07%
2019/07/09	3	21.28	0	0.00	21.15	3	2,893	0.10%
2019/06/26	9	20.20	0	0.00	20.20	9	3,426	0.26%
2019/06/21	0	0.00	60	20.63	20.45	-60	3,496	-1.72%
2019/06/06	2	19.40	5	19.30	19.30	-3	4,016	-0.07%
2019/05/28	0	0.00	1	19.00	18.55	-1	5,140	-0.02%
2019/05/24	5	19.05	0	0.00	19.05	5	5,169	0.10%
2019/05/22	2	19.45	0	0.00	19.50	2	5,232	0.04%
2019/05/21	0	0.00	3	19.33	19.45	-3	5,266	-0.06%
2019/05/20	20	19.18	0	0.00	19.40	20	5,301	0.38%
2019/05/17	0	0.00	2	19.50	19.30	-2	5,307	-0.04%
2019/05/13	40	20.63	0	0.00	20.75	40	5,468	0.73%
2019/05/10	10	20.85	0	0.00	20.60	10	5,498	0.18%
2019/05/08	1	21.80	0	0.00	21.85	1	5,716	0.02%
2019/05/02	0	0.00	2	22.90	22.90	-2	5,555	-0.04%
2019/04/26	0	0.00	1	22.25	22.25	-1	5,475	-0.02%
2019/04/24	3	22.67	2	22.85	22.60	1	5,519	0.02%
2019/04/23	2	22.60	1	22.95	22.60	1	5,495	0.02%
2019/04/22	1	22.85	3	22.85	22.90	-2	5,439	-0.04%
2019/04/19	0	0.00	24	22.49	22.45	-24	5,308	-0.45%
2019/04/18	3	22.50	3	22.05	22.00	0	5,233	0.00%
2019/04/17	0	22.60	5	22.42	22.60	-5	5,158	-0.10%
2019/04/16	0	22.45	0	0.00	22.45	0	5,118	0.00%
2019/04/15	4	22.38	25	22.30	22.50	-21	4,977	-0.42%
2019/04/12	0	0.00	1	21.75	21.80	-1	4,825	-0.02%
2019/04/11	2	21.80	0	0.00	21.65	2	4,799	0.04%
2019/04/10	13	22.24	4	22.23	22.10	9	4,723	0.19%
2019/04/09	1	21.35	7	21.51	21.80	-6	4,415	-0.14%
2019/04/08	4	20.95	0	0.00	20.95	4	4,251	0.09%
2019/04/02	3	20.90	19	20.75	20.70	-16	4,189	-0.38%
2019/04/01	23	20.68	2	21.03	20.55	21	4,156	0.51%
2019/03/29	8	20.81	1	21.00	20.85	7	4,083	0.17%
2019/03/28	5	20.65	6	21.04	20.90	-1	4,051	-0.02%
2019/03/27	3	20.75	0	0.00	20.75	3	4,027	0.07%
2019/03/26	3	20.80	0	0.00	20.80	3	4,012	0.07%
2019/03/25	4	20.85	0	0.00	20.85	4	4,020	0.10%
2019/03/22	6	21.50	0	0.00	21.20	6	4,000	0.15%
2019/03/21	0	0.00	1	21.95	21.70	-1	3,969	-0.03%
2019/03/20	3	21.05	19	21.41	21.50	-16	4,124	-0.39%
2019/03/19	8	21.25	31	21.39	21.20	-23	4,092	-0.56%
2019/03/15	4	21.15	0	0.00	21.15	4	4,051	0.10%
2019/03/13	27	21.22	12	21.50	21.15	15	4,052	0.37%
2019/03/12	11	21.32	101	21.35	21.30	-90	4,033	-2.23%	大賣/
2019/03/11	3	21.13	95	21.03	21.15	-92	4,010	-2.29%
2019/03/08	146	22.49	7	22.41	22.60	139	3,818	3.64%	大買/鉅額交易
2019/03/07	52	22.40	3	22.02	22.05	49	3,709	1.32%
2019/03/06	50	22.00	116	22.42	22.30	-66	3,621	-1.82%	大賣/
2019/03/05	52	22.34	0	0.00	22.10	52	3,530	1.47%
2019/03/04	15	22.34	9	22.48	23.00	6	3,385	0.18%
2019/02/27	16	21.53	5	21.56	21.50	11	2,983	0.37%
2019/02/26	10	21.00	0	0.00	21.00	10	2,851	0.35%
2019/02/25	0	21.00	0	0.00	21.00	0	2,837	0.00%
2019/02/22	0	21.00	0	0.00	21.00	0	2,895	0.00%
2019/02/20	0	21.10	5	21.20	20.90	-5	2,815	-0.18%
2019/02/19	0	20.95	0	0.00	20.95	0	2,785	0.00%
2019/02/18	0	20.75	2.5	20.99	20.75	-2.5	2,743	-0.09%
2019/02/14	0	0.00	4	20.79	20.80	-4	2,685	-0.15%
2019/02/13	0	0.00	1	21.00	20.75	-1	2,648	-0.04%
2019/02/12	6	20.66	0	0.00	20.65	6	2,545	0.24%
2019/02/11	0	0.00	1	20.25	20.25	-1	2,463	-0.04%
2019/01/30	4	20.21	6	20.28	20.10	-2	2,412	-0.08%
2019/01/29	12	19.92	3	19.95	20.00	9	2,272	0.40%
2019/01/25	0	0.00	1	19.00	19.05	-1	2,163	-0.05%
2019/01/17	0	0.00	42	19.41	19.40	-42	2,157	-1.95%
2019/01/16	41	19.88	0	0.00	19.95	41	2,122	1.93%
2019/01/11	0	19.50	0	0.00	19.45	0	1,970	0.00%
2019/01/07	3	19.20	5	19.00	19.20	-2	1,935	-0.10%
2019/01/04	0	18.60	0	0.00	18.60	0	1,924	0.00%
2019/01/03	0	0.00	1	19.15	18.90	-1	1,972	-0.05%
2018/12/27	0	0.00	1	19.00	18.85	-1	2,008	-0.05%
2018/12/19	0	0.00	20	19.35	19.30	-20	2,027	-0.99%
2018/12/17	20	20.15	1	20.10	20.10	19	2,122	0.90%
2018/12/13	6	21.00	10	20.85	20.70	-4	2,079	-0.19%
2018/12/07	0	0.00	2	19.50	19.45	-2	1,750	-0.11%
2018/12/06	0	0.00	5	19.25	18.80	-5	1,718	-0.29%
2018/12/05	17	19.46	0	0.00	19.40	17	1,700	1.00%
2018/12/04	1	19.65	0	0.00	19.60	1	1,677	0.06%
2018/11/21	8	18.65	0	0.00	18.65	8	1,603	0.50%
2018/11/16	0	0.00	0.2	18.10	18.10	-0.2	1,569	-0.01%
2018/11/14	0.2	18.35	0	0.00	18.25	0.2	1,579	0.01%
2018/11/02	3	18.37	0	0.00	18.70	3	1,744	0.17%
2018/10/05	1	19.90	10	19.55	19.70	-9	1,578	-0.57%
2018/09/20	0	20.00	0	0.00	19.95	0	1,382	0.00%
2018/09/17	11	20.44	1	20.55	20.55	10	1,352	0.74%
2018/08/29	0	0.00	2	20.80	20.60	-2	1,336	-0.15%
2018/08/24	0	0.00	1	20.45	20.40	-1	1,248	-0.08%
2018/08/21	10	20.35	0	0.00	20.30	10	1,236	0.81%
2018/08/20	0	0.00	1	20.05	20.05	-1	1,226	-0.08%
2018/08/10	0	0.00	15	19.75	19.80	-15	1,184	-1.27%
2018/08/09	1	20.30	0	0.00	19.80	1	1,169	0.09%
2018/08/07	0	0.00	3	20.10	20.00	-3	1,049	-0.29%
2018/07/27	0	0.00	2	19.55	19.45	-2	1,078	-0.19%
2018/07/25	0	0.00	1	19.25	19.30	-1	1,070	-0.09%
2018/06/20	0	0.00	2	19.00	19.05	-2	1,173	-0.17%
2018/06/14	0	0.00	2	19.40	19.35	-2	1,148	-0.17%
2018/06/08	7	19.45	5	19.45	19.45	2	1,085	0.18%
2018/06/07	5	19.70	0	0.00	19.40	5	1,126	0.44%
2018/05/31	0	0.00	2	19.35	19.50	-2	1,087	-0.18%
2018/05/25	2	18.75	0	0.00	19.25	2	1,114	0.18%
2018/05/22	0	18.80	0	0.00	18.75	0	1,093	0.00%
2018/05/21	2	18.80	0	0.00	18.85	2	1,103	0.18%
2018/05/14	7	18.61	40	18.80	18.60	-33	1,234	-2.67%
2018/05/09	40	18.98	0	0.00	18.90	40	1,248	3.20%
2018/05/08	2	18.70	0	0.00	18.65	2	1,256	0.16%
2018/04/25	0	19.25	0	0.00	19.15	0	1,676	0.00%
2018/04/19	3	20.35	0	0.00	20.35	3	2,097	0.14%
2018/04/18	0	0.00	1	20.25	19.95	-1	2,043	-0.05%
2018/04/17	0	20.40	0	0.00	20.15	0	2,028	0.00%
2018/03/31	0.2	20.70	0	0.00	20.70	0.2	2,035	0.01%
2018/03/28	1	20.70	0	0.00	20.65	1	2,044	0.05%
2018/03/22	1	21.10	0	0.00	21.10	1	2,030	0.05%
2018/03/21	0	21.15	0	0.00	21.15	0	2,024	0.00%
2018/03/16	0	0.00	2	21.53	21.55	-2	2,017	-0.10%
2018/03/09	2	21.00	0	0.00	21.15	2	2,004	0.10%
2018/03/08	0.1	21.35	0	0.00	21.15	0.1	1,999	0.00%
2018/03/07	1	21.35	0	0.00	21.35	1	1,992	0.05%
2018/02/12	0	0.00	2	20.80	20.80	-2	2,002	-0.10%
2018/02/09	10	20.35	0	0.00	20.65	10	1,997	0.50%
2018/01/31	0	0.00	5	22.85	22.75	-5	1,916	-0.26%
2018/01/29	0	0.00	1	23.25	23.25	-1	1,906	-0.05%
2018/01/26	12	23.65	1	23.75	23.45	11	1,867	0.59%
2018/01/19	0	0.00	1	22.65	22.60	-1	1,511	-0.07%
2018/01/17	1	23.25	1	23.50	23.40	0	1,425	0.00%
2018/01/10	0	0.00	2	21.55	21.55	-2	1,133	-0.18%