康舒 (6282)-群益金鼎-竹南券商分點個股進出

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
39.75
漲跌
▼0.15
漲幅
-0.38%
成交量
3,854張
產業
上市電子零組件類股
916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

康舒 (6282)籌碼相關－群益金鼎-竹南券商分點個股進出

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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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
2024/04/30	0	0.00	7	39.74	39.75	-7	10,972	-0.06%
2024/04/26	1	39.50	0	0.00	39.50	1	10,984	0.01%
2024/04/25	0	0.00	3	39.93	39.85	-3	10,967	-0.03%
2024/04/24	1	40.40	7	39.69	40.40	-6	10,947	-0.05%
2024/04/23	6	38.89	0	39.25	38.85	6	10,931	0.05%
2024/04/22	12	39.76	16	40.53	39.35	-4	10,877	-0.04%
2024/04/19	23	39.84	4	39.99	39.50	19	10,745	0.18%
2024/04/18	1	40.60	55	40.98	40.40	-54	10,615	-0.51%
2024/04/17	0.1	38.75	85	40.38	40.75	-85	10,474	-0.81%
2024/04/16	16	39.60	1	38.20	38.30	15	10,305	0.15%
2024/04/15	11	40.00	1	39.95	39.90	10	10,315	0.10%
2024/04/12	49	40.28	2	40.65	40.45	47	10,271	0.46%
2024/04/11	30.1	40.13	12	40.17	40.25	18.1	10,156	0.18%
2024/04/10	0	0.00	1	39.25	39.20	-1	9,981	-0.01%
2024/04/09	1.1	38.80	3	38.75	39.00	-1.9	10,013	-0.02%
2024/04/08	3	38.52	10	38.45	38.50	-7	10,015	-0.07%
2024/04/03	12	39.01	1	38.95	38.85	11	10,019	0.11%
2024/04/02	12	39.26	0	0.00	39.10	12	10,097	0.12%
2024/04/01	0	0.00	1.1	39.24	39.40	-1.1	10,145	-0.01%
2024/03/29	23	38.79	58	38.80	38.75	-35	10,193	-0.34%
2024/03/28	1	38.90	1.5	39.02	38.90	-0.5	10,175	0.00%
2024/03/27	0	0.00	2	38.95	39.00	-2	10,146	-0.02%
2024/03/26	0	0.00	6	39.40	39.15	-6	10,103	-0.06%
2024/03/25	0	0.00	2	39.90	39.90	-2	10,099	-0.02%
2024/03/22	1	40.60	4	40.31	40.20	-3	10,107	-0.03%
2024/03/21	1	40.35	1	40.20	40.30	0	10,097	0.00%
2024/03/20	0	39.80	0	0.00	39.65	0	10,091	0.00%
2024/03/19	0	40.10	28	40.00	39.80	-28	10,154	-0.28%
2024/03/18	2.1	39.45	2	39.38	39.65	0.1	10,366	0.00%
2024/03/14	4	39.26	0	0.00	39.20	4	10,726	0.04%
2024/03/13	2	39.83	3	39.15	39.05	-1	10,774	-0.01%
2024/03/12	18	40.53	0	0.00	40.30	18	10,779	0.17%
2024/03/11	10	39.94	0	0.00	40.00	10	10,904	0.09%
2024/03/08	5	40.30	0	0.00	39.85	5	11,025	0.05%
2024/03/07	5	40.17	1	40.10	40.00	4	11,118	0.04%
2024/03/06	1	41.50	2.1	41.60	41.10	-1.1	11,233	-0.01%
2024/03/05	4	41.70	18	41.56	41.60	-14	11,387	-0.12%
2024/03/04	6	42.26	0	0.00	41.80	6	11,485	0.05%
2024/03/01	5	42.10	24	42.58	42.25	-19	11,617	-0.16%
2024/02/29	8	41.08	19	41.96	42.60	-11	11,708	-0.09%
2024/02/27	5	39.99	5	39.92	39.50	0	11,723	0.00%
2024/02/26	6	40.71	2	41.10	40.60	4	13,446	0.03%
2024/02/23	10	41.11	17	40.96	40.55	-7	15,113	-0.05%
2024/02/22	1	41.65	0	0.00	41.50	1	15,239	0.01%
2024/02/21	11	42.43	0	0.00	41.45	11	15,179	0.07%
2024/02/20	15	44.33	2	43.35	42.85	13	14,721	0.09%
2024/02/19	0	0.00	2	43.50	43.85	-2	14,197	-0.01%
2024/02/16	5	43.37	10	43.18	43.55	-5	13,967	-0.04%
2024/02/15	1.7	41.52	27	42.00	42.20	-25.3	13,696	-0.18%
2024/02/05	9	40.79	6.8	41.50	41.70	2.2	13,589	0.02%
2024/02/02	5	42.06	1	41.40	41.35	4	13,461	0.03%
2024/02/01	13	42.08	15	42.11	42.00	-2	13,292	-0.02%
2024/01/31	11.1	41.08	12	41.09	40.80	-0.9	12,842	-0.01%
2024/01/30	9	41.08	17.2	41.29	40.50	-8.2	12,741	-0.06%
2024/01/29	6	40.03	43.3	40.82	40.65	-37.3	12,517	-0.30%
2024/01/26	2	39.50	0	0.00	38.90	2	12,381	0.02%
2024/01/24	10	40.14	1	40.45	39.85	9	12,460	0.07%
2024/01/23	0	0.00	32	40.09	40.05	-32	12,528	-0.26%
2024/01/22	13	39.34	14	39.25	39.45	-1	12,543	-0.01%
2024/01/19	3	38.88	1	38.90	38.85	2	12,579	0.02%
2024/01/17	1	38.00	0	0.00	37.90	1	12,633	0.01%
2024/01/16	2	38.95	0	0.00	38.85	2	12,610	0.02%
2024/01/15	9	39.34	0	0.00	39.35	9	12,657	0.07%
2024/01/12	2	39.25	2	39.35	38.95	0	12,760	0.00%
2024/01/11	24	39.72	0	0.00	39.45	24	12,847	0.19%
2024/01/10	1	38.85	0	0.00	38.75	1	12,892	0.01%
2024/01/09	3	39.38	0	0.00	38.90	3	12,968	0.02%
2024/01/08	7	39.97	0	0.00	39.90	7	13,101	0.05%
2024/01/04	2	39.85	5.8	39.82	39.75	-3.8	13,377	-0.03%
2024/01/03	7	40.17	0	0.00	40.10	7	13,467	0.05%
2023/12/28	2.1	41.28	0	0.00	41.25	2.1	13,529	0.02%
2023/12/27	2	41.15	1	41.10	40.90	1	13,590	0.01%
2023/12/26	0	0.00	21	40.64	41.30	-21	13,787	-0.15%
2023/12/22	0	0.00	1	40.60	40.45	-1	13,842	-0.01%
2023/12/21	1	40.35	0	0.00	40.55	1	13,877	0.01%
2023/12/19	4	39.93	2	40.00	40.00	2	13,976	0.01%
2023/12/18	11	40.34	0	0.00	40.05	11	14,091	0.08%
2023/12/15	0	0.00	0.3	40.70	40.50	-0.3	14,169	0.00%
2023/12/14	4	40.60	0	0.00	40.55	4	14,320	0.03%
2023/12/13	18.5	40.69	21	40.43	40.05	-2.5	14,340	-0.02%
2023/12/12	5	41.36	0	0.00	41.25	5	14,203	0.04%
2023/12/11	6.1	42.65	11	42.55	42.00	-4.9	14,209	-0.03%
2023/12/08	0	0.00	2	42.30	41.75	-2	14,044	-0.01%
2023/12/07	6	42.23	50	41.89	41.80	-44	14,679	-0.30%
2023/12/06	10	41.75	8	42.61	41.50	2	14,734	0.01%
2023/12/05	3	40.88	1	41.25	41.60	2	14,713	0.01%
2023/12/04	8	41.89	0	0.00	41.25	8	14,650	0.05%
2023/12/01	19	42.26	2	42.68	42.10	17	14,631	0.12%
2023/11/30	5	41.68	6	41.98	41.90	-1	14,758	-0.01%
2023/11/29	9	41.76	2	41.65	41.65	7	14,853	0.05%
2023/11/28	9.8	42.02	0	0.00	41.80	9.8	15,043	0.07%
2023/11/27	5.2	42.92	23	43.11	42.30	-17.8	14,918	-0.12%
2023/11/24	41	43.46	8	43.48	43.70	33	14,718	0.22%
2023/11/23	34.5	44.72	11	44.59	43.75	23.5	14,331	0.16%
2023/11/22	78	43.04	82	42.94	44.10	-4	12,667	-0.03%
2023/11/21	26	40.23	48	40.46	40.70	-22	11,159	-0.20%
2023/11/17	1.1	38.96	3	38.93	38.95	-1.9	11,838	-0.02%
2023/11/16	19	39.27	8	39.19	39.45	11	12,003	0.09%
2023/11/15	4	37.94	0	0.00	38.35	4	11,935	0.03%
2023/11/14	13	37.45	2	37.10	37.15	11	12,047	0.09%
2023/11/13	1	38.25	5	37.64	38.40	-4	12,162	-0.03%
2023/11/10	8	39.02	0	0.00	39.10	8	12,194	0.07%
2023/11/08	0	0.00	2	40.05	39.55	-2	12,864	-0.02%
2023/11/07	1	39.25	18.1	39.52	39.20	-17.1	13,105	-0.13%
2023/11/06	0	0.00	1	39.45	39.55	-1	14,180	-0.01%
2023/11/03	14	39.04	0	0.00	38.80	14	14,553	0.10%
2023/11/02	0	0.00	1	38.70	38.60	-1	14,975	-0.01%
2023/11/01	10	37.83	12	38.02	38.00	-2	15,472	-0.01%
2023/10/31	6	38.79	6	38.63	38.00	0	15,773	0.00%
2023/10/30	12	39.53	6	39.72	39.20	6	16,754	0.04%
2023/10/27	4.1	38.65	0	0.00	38.55	4.1	17,835	0.02%
2023/10/26	1	39.00	0	0.00	38.95	1	19,965	0.01%
2023/10/25	2.1	39.89	0	0.00	39.70	2.1	20,822	0.01%
2023/10/24	0.8	39.85	0	0.00	40.00	0.8	21,932	0.00%
2023/10/23	11	39.72	3	39.45	39.50	8	22,787	0.04%
2023/10/20	1	39.40	1	39.15	39.40	0	23,267	0.00%
2023/10/19	3	39.82	1	39.50	39.70	2	23,658	0.01%
2023/10/18	5	39.95	6	39.95	39.95	-1	24,055	0.00%
2023/10/17	1	40.70	0	0.00	40.70	1	24,732	0.00%
2023/10/16	3	41.53	2	42.10	41.45	1	25,612	0.00%
2023/10/12	3	43.52	1	44.10	43.45	2	30,081	0.01%
2023/10/11	1	42.95	1	43.90	42.35	0	30,210	0.00%
2023/10/06	1	43.75	0	0.00	43.70	1	30,670	0.00%
2023/10/05	0	0.00	0	44.45	44.30	0	31,388	0.00%
2023/10/03	4	44.59	0	0.00	44.20	4	32,722	0.01%
2023/10/02	16	44.68	4	45.16	45.45	12	33,628	0.04%
2023/09/28	0	44.13	0	0.00	43.70	0	34,336	0.00%
2023/09/27	0	0.00	0	42.90	43.10	0	35,761	0.00%
2023/09/26	2	43.55	0	0.00	43.20	2	37,794	0.01%
2023/09/25	1	43.45	5	43.65	43.45	-4	38,974	-0.01%
2023/09/21	2	42.80	2	42.25	42.60	0	39,267	0.00%
2023/09/20	2	43.30	0	0.00	43.15	2	39,189	0.01%
2023/09/19	4.2	43.72	0.2	44.15	43.40	4.1	39,311	0.01%
2023/09/18	3.2	44.95	4	44.86	44.65	-0.8	39,690	0.00%
2023/09/15	0.3	45.95	0	0.00	45.75	0.3	40,063	0.00%
2023/09/14	3	45.60	6	45.60	45.70	-3	40,128	-0.01%
2023/09/13	3.1	45.06	1	45.00	45.05	2.1	40,247	0.01%
2023/09/12	35	46.17	32	47.35	45.40	3	40,652	0.01%
2023/09/11	24	44.70	5	44.70	44.85	19	40,603	0.05%
2023/09/08	3.1	45.98	1	46.25	45.80	2.1	40,753	0.01%
2023/09/07	1	47.00	0	0.00	47.00	1	40,959	0.00%
2023/09/06	1	47.55	4	47.39	47.35	-3	41,183	-0.01%
2023/09/05	6.2	47.10	26	47.20	47.20	-19.8	41,306	-0.05%
2023/09/04	14	45.30	3	45.25	45.90	11	41,445	0.03%
2023/09/01	40.4	47.16	29	46.58	46.35	11.4	41,770	0.03%
2023/08/31	2	46.25	2	46.05	46.45	0	42,779	0.00%
2023/08/30	1.1	46.95	0	0.00	46.45	1.1	44,062	0.00%
2023/08/29	2.2	46.40	3	46.27	46.55	-0.8	45,482	0.00%
2023/08/28	0.1	46.10	0	0.00	46.35	0.1	46,384	0.00%
2023/08/25	4	47.16	5	47.23	46.85	-1	46,902	0.00%
2023/08/24	5.6	47.80	3	47.77	47.10	2.6	46,948	0.01%
2023/08/23	20	48.01	3	47.85	47.85	17	47,201	0.04%
2023/08/22	2	50.90	4	50.38	49.90	-2	46,884	0.00%
2023/08/18	1	52.00	0	0.00	50.20	1	47,029	0.00%
2023/08/17	0	0.00	3	51.77	51.90	-3	47,268	-0.01%
2023/08/15	1	50.60	5	50.88	50.80	-4	48,675	-0.01%
2023/08/14	2	49.28	0.2	50.10	49.10	1.8	49,027	0.00%
2023/08/11	8	51.04	5	51.10	50.90	3	48,792	0.01%
2023/08/10	16	51.58	8	51.28	50.90	8	48,516	0.02%
2023/08/09	3	52.63	3.9	53.38	52.90	-0.9	47,486	0.00%
2023/08/08	10	54.62	19	54.29	54.30	-9	47,202	-0.02%
2023/08/07	7	52.60	4.1	53.76	54.60	2.9	46,958	0.01%
2023/08/04	10.6	51.51	13	51.87	52.30	-2.4	46,645	-0.01%
2023/08/02	24.2	51.31	17	52.51	51.20	7.2	46,533	0.02%
2023/08/01	34.4	56.17	14	55.33	54.20	20.4	45,650	0.04%
2023/07/31	25	57.22	42	57.26	55.50	-17	44,794	-0.04%
2023/07/28	15	54.61	14.8	54.74	54.90	0.2	42,884	0.00%
2023/07/27	13	53.66	11.4	53.56	54.40	1.6	42,240	0.00%
2023/07/26	3.2	51.55	24.6	51.22	51.80	-21.5	41,399	-0.05%
2023/07/25	11.1	52.89	11	52.85	51.80	0.1	41,221	0.00%
2023/07/24	23	52.06	40	52.63	51.70	-17	41,224	-0.04%
2023/07/21	5	53.16	2	53.70	53.30	3	41,214	0.01%
2023/07/20	13	54.96	8	55.09	54.40	5	41,816	0.01%
2023/07/19	38	54.22	19	54.47	55.00	19	41,858	0.05%
2023/07/18	72	55.50	28	56.19	52.70	44	42,707	0.10%
2023/07/17	32	54.58	98	55.73	56.10	-66	42,738	-0.15%
2023/07/14	4	51.05	54.4	51.38	51.20	-50.4	41,616	-0.12%
2023/07/13	6.8	50.95	34	50.52	50.00	-27.2	41,722	-0.07%
2023/07/12	23	51.91	16	52.14	51.80	7	41,607	0.02%
2023/07/11	6.1	51.07	44	50.94	50.50	-37.9	40,894	-0.09%
2023/07/10	29.3	51.53	29	52.53	51.10	0.3	40,558	0.00%
2023/07/07	10	53.27	20	52.76	53.10	-10	39,683	-0.03%
2023/07/06	11	52.94	13	52.75	52.20	-2	38,769	-0.01%
2023/07/05	67	54.28	35	54.17	53.60	32	37,858	0.08%
2023/07/04	53	51.53	90	51.66	50.90	-37	36,367	-0.10%
2023/07/03	31	49.13	32.1	49.43	48.90	-1.1	34,318	0.00%
2023/06/30	5	45.84	5	45.84	46.45	0	33,156	0.00%
2023/06/29	4	44.11	2	44.25	44.10	2	32,804	0.01%
2023/06/28	1	44.65	1	45.00	44.30	0	32,764	0.00%
2023/06/27	6.3	44.85	7	44.56	44.50	-0.8	32,815	0.00%
2023/06/26	17.2	46.37	14	46.46	45.55	3.2	32,644	0.01%
2023/06/21	13	48.70	6	48.49	48.80	7	32,215	0.02%
2023/06/20	3	47.13	2	47.03	46.90	1	31,953	0.00%
2023/06/19	2	46.93	0	0.00	46.65	2	31,896	0.01%
2023/06/16	14	48.55	12	48.20	47.70	2	31,826	0.01%
2023/06/15	17	48.12	9.1	48.18	48.45	7.9	31,480	0.03%
2023/06/14	10.1	47.15	7	47.14	47.00	3.1	31,053	0.01%
2023/06/13	8	47.34	28	47.09	47.55	-20	30,911	-0.06%
2023/06/12	10	47.92	8	48.13	47.60	2	30,884	0.01%
2023/06/09	11	47.70	9	47.96	47.90	2	30,833	0.01%
2023/06/08	6.1	47.46	14	47.33	47.20	-8	30,866	-0.03%
2023/06/07	15	48.28	1.1	48.47	48.10	13.9	30,694	0.05%
2023/06/06	14.1	49.00	26	49.15	49.20	-12	30,757	-0.04%
2023/06/05	30.1	51.08	18	51.17	51.20	12.1	30,189	0.04%
2023/06/02	9	47.82	28	48.79	49.85	-19	29,311	-0.06%
2023/06/01	27	45.71	16	45.86	45.35	11	28,629	0.04%
2023/05/31	1	45.15	9	44.79	45.00	-8	27,799	-0.03%
2023/05/30	5	43.74	0	0.00	43.60	5	27,272	0.02%
2023/05/29	12	44.60	15	44.54	44.05	-3	27,500	-0.01%
2023/05/26	17	42.98	30.1	42.47	42.15	-13.1	27,080	-0.05%
2023/05/25	22	43.96	1	43.75	43.50	21	27,046	0.08%
2023/05/24	2	44.28	1	44.60	43.90	1	27,509	0.00%
2023/05/23	7.1	44.06	13	43.83	43.70	-5.9	28,127	-0.02%
2023/05/22	69	43.97	58	44.01	43.70	11	27,785	0.04%
2023/05/19	18	43.01	17	43.10	42.50	1	26,995	0.00%
2023/05/18	6	41.73	5	41.61	42.20	1	26,067	0.00%
2023/05/17	0	0.00	2	39.98	39.95	-2	25,602	-0.01%
2023/05/16	0	0.00	4	39.38	39.25	-4	25,599	-0.02%
2023/05/15	9	39.11	6	39.03	38.95	3	25,739	0.01%
2023/05/12	6	39.34	3	39.55	39.55	3	26,196	0.01%
2023/05/11	1	38.90	8	38.86	38.80	-7	27,085	-0.03%
2023/05/10	0	0.00	11	40.03	40.10	-11	27,456	-0.04%
2023/05/09	3	41.07	2	41.30	40.85	1	28,203	0.00%
2023/05/08	2	42.50	2	42.65	42.55	0	28,589	0.00%
2023/05/05	9	41.72	22	41.34	41.70	-13	28,955	-0.04%
2023/05/04	6	42.03	5	41.99	42.25	1	29,544	0.00%
2023/05/03	4	42.26	3	42.72	42.10	1	30,042	0.00%
2023/05/02	5	43.09	4	43.24	43.20	1	30,939	0.00%
2023/04/28	60	43.90	59	43.65	42.30	1	31,074	0.00%
2023/04/27	19	43.44	11.5	43.68	43.45	7.5	30,334	0.02%
2023/04/26	13	42.17	4	42.25	42.75	9	29,778	0.03%
2023/04/25	35	43.61	4	42.61	43.00	31	29,262	0.11%
2023/04/24	7	44.61	5	44.32	45.50	2	28,135	0.01%
2023/04/21	19	43.05	11	43.82	43.60	8	27,259	0.03%
2023/04/20	126	44.88	22	44.63	44.10	104	25,445	0.41%	大買/鉅額交易
2023/04/19	4	42.13	22	42.52	43.60	-18	22,841	-0.08%
2023/04/18	3	40.90	3	40.13	39.65	0	21,741	0.00%
2023/04/17	12	40.37	7	40.15	40.45	5	21,293	0.02%
2023/04/14	0	0.00	1	38.40	38.20	-1	20,859	0.00%
2023/04/13	0	0.00	3	39.10	38.70	-3	20,818	-0.01%
2023/04/12	0	0.00	1	39.55	39.55	-1	20,666	0.00%
2023/04/11	1	39.85	0	0.00	39.10	1	20,577	0.00%
2023/04/10	0	0.00	1	39.10	38.90	-1	20,426	0.00%
2023/04/07	3	38.77	50.2	38.57	38.80	-47.2	20,339	-0.23%
2023/04/06	21	38.25	5	38.55	38.25	16	20,286	0.08%
2023/03/31	0	0.00	3	38.67	38.55	-3	20,243	-0.01%
2023/03/28	6	38.38	1	38.10	38.25	5	20,130	0.02%
2023/03/27	10	39.49	1	39.00	39.00	9	19,980	0.05%
2023/03/24	11	39.19	4	39.30	39.15	7	19,905	0.04%
2023/03/23	9	39.60	1	39.70	38.95	8	19,818	0.04%
2023/03/22	6	40.80	36	40.42	40.05	-30	19,608	-0.15%
2023/03/21	7	40.81	8	40.87	40.55	-1	19,464	-0.01%
2023/03/20	17	39.66	24	39.92	40.00	-7	19,267	-0.04%
2023/03/17	11	40.22	2	40.23	40.20	9	19,160	0.05%
2023/03/16	1	40.45	2.5	40.63	40.30	-1.5	18,916	-0.01%
2023/03/15	6	41.31	7	40.85	40.65	-1	18,713	-0.01%
2023/03/14	11	40.68	4	40.76	40.45	7	18,427	0.04%
2023/03/13	4	39.60	15	40.45	40.40	-11	18,211	-0.06%
2023/03/10	20	39.67	23	40.16	39.60	-3	18,022	-0.02%
2023/03/09	110	41.32	38	40.86	41.00	72	17,743	0.41%	大買/
2023/03/08	66	42.43	17	41.41	42.60	49	17,033	0.29%
2023/03/07	5	41.55	11	41.58	41.25	-6	16,222	-0.04%
2023/03/06	19	41.07	24.5	41.31	40.95	-5.5	15,670	-0.04%
2023/03/03	21	39.54	0	0.00	39.15	21	14,883	0.14%
2023/03/02	1	39.50	1	39.60	39.30	0	14,712	0.00%
2023/03/01	28	39.48	7	39.80	39.70	21	14,472	0.15%
2023/02/24	2	38.15	21	38.00	38.00	-19	13,947	-0.14%
2023/02/23	3	39.18	4	38.94	38.90	-1	13,626	-0.01%
2023/02/22	74	39.62	10.1	39.64	39.25	63.9	13,325	0.48%
2023/02/21	17	39.92	21.3	39.27	41.35	-4.3	12,743	-0.03%
2023/02/20	6	38.22	2.1	38.00	38.00	4	11,775	0.03%
2023/02/17	9	37.62	8	37.68	37.85	1	11,738	0.01%
2023/02/16	1	37.10	1.3	37.41	37.45	-0.3	11,607	0.00%
2023/02/15	6	37.58	4.1	37.14	36.95	2	11,476	0.02%
2023/02/14	4	37.19	2.1	37.15	36.80	1.9	11,304	0.02%
2023/02/13	16	37.30	8	37.70	37.40	8	11,196	0.07%
2023/02/10	13	38.75	2	38.53	37.80	11	11,041	0.10%
2023/02/09	18	38.48	187.1	37.67	38.75	-169.1	10,531	-1.61%	大賣/鉅額交易
2023/02/08	11	36.94	68.1	36.76	36.85	-57.1	9,585	-0.60%
2023/02/07	16	36.34	9	37.40	37.85	7	8,994	0.08%
2023/02/06	3	38.10	6.1	37.66	38.35	-3.1	8,026	-0.04%
2023/02/03	8.5	38.28	10.3	38.11	38.30	-1.8	7,409	-0.02%
2023/02/02	65	36.96	28.7	37.34	38.00	36.3	6,824	0.53%
2023/02/01	12	36.39	53.2	36.18	36.45	-41.2	5,941	-0.69%
2023/01/31	45.1	34.70	52	35.15	35.20	-6.9	5,156	-0.13%
2023/01/30	8	32.25	8	32.51	32.60	0	4,049	0.00%
2023/01/13	1	29.25	1	29.20	29.20	0	3,613	0.00%
2023/01/12	3	29.62	0	0.00	29.35	3	3,685	0.08%
2023/01/10	2	29.70	27	29.72	29.65	-25	3,701	-0.68%
2023/01/09	1	30.35	0	0.00	30.40	1	3,687	0.03%
2023/01/05	0.1	30.95	0	0.00	30.40	0.1	3,744	0.00%
2023/01/04	0	0.00	10	30.75	30.65	-10	3,743	-0.27%
2023/01/03	0	0.00	1	30.50	30.60	-1	3,722	-0.03%
2022/12/30	1	29.90	0	0.00	29.85	1	3,717	0.03%
2022/12/19	10	30.45	0	0.00	30.40	10	4,133	0.24%
2022/12/15	27	31.01	1	31.00	31.00	26	4,148	0.63%
2022/12/12	6	30.30	0	0.00	30.25	6	4,227	0.14%
2022/12/06	0	0.00	1	30.80	30.20	-1	4,259	-0.02%
2022/12/05	0	0.00	0.1	31.10	31.10	-0.1	4,283	0.00%
2022/12/02	0	0.00	2.2	31.00	30.90	-2.2	4,236	-0.05%
2022/12/01	1	30.50	1	30.40	30.35	0	4,090	0.00%
2022/11/30	0	0.00	10	30.10	30.00	-10	4,014	-0.25%
2022/11/23	0	0.00	2	29.30	29.35	-2	3,981	-0.05%
2022/11/18	0	0.00	2	30.13	29.60	-2	4,047	-0.05%
2022/11/17	12	30.45	7	30.45	30.05	5	4,006	0.12%
2022/11/16	10	30.20	0	0.00	29.90	10	3,918	0.26%
2022/11/15	2	30.30	0	0.00	30.40	2	3,853	0.05%
2022/11/11	0	0.00	1	29.10	29.15	-1	3,639	-0.03%
2022/11/09	1	30.10	0	0.00	29.45	1	3,743	0.03%
2022/11/08	0	0.00	1	29.45	29.50	-1	3,698	-0.03%
2022/11/07	1	29.60	0	0.00	29.55	1	3,673	0.03%
2022/11/04	2	29.65	3	29.75	29.85	-1	3,647	-0.03%
2022/11/02	2	28.65	14	28.70	28.75	-12	3,572	-0.34%
2022/11/01	1	28.05	1	28.20	28.40	0	3,575	0.00%
2022/10/28	2	27.45	0	0.00	27.40	2	3,635	0.06%
2022/10/27	2	27.73	1	27.85	27.85	1	3,700	0.03%
2022/10/26	3.1	28.18	2	27.80	27.60	1.1	3,758	0.03%
2022/10/25	1	27.35	3	27.50	27.65	-2	3,875	-0.05%
2022/10/24	21	27.41	1	27.50	27.40	20	4,217	0.47%
2022/10/21	1	27.40	2	27.48	27.45	-1	4,228	-0.02%
2022/10/20	13	27.58	0	0.00	27.30	13	4,225	0.31%
2022/10/17	9	27.40	0	0.00	27.80	9	4,251	0.21%
2022/10/14	0	0.00	1	27.95	28.15	-1	4,281	-0.02%
2022/10/13	1	27.35	0	0.00	27.20	1	4,332	0.02%
2022/10/12	1	28.50	0	0.00	28.70	1	4,314	0.02%
2022/10/07	1	30.05	1	29.60	29.60	0	4,430	0.00%
2022/10/06	4	29.83	1	30.10	29.85	3	4,486	0.07%
2022/10/05	1	29.05	3	28.93	28.90	-2	4,372	-0.05%
2022/10/04	1	28.50	4	28.64	28.75	-3	4,383	-0.07%
2022/09/30	2	27.63	2	28.00	28.15	0	4,609	0.00%
2022/09/29	0	0.00	3	28.48	28.20	-3	4,664	-0.06%
2022/09/28	3	28.15	2	28.38	27.75	1	4,663	0.02%
2022/09/27	5	27.77	0	0.00	28.20	5	4,600	0.11%
2022/09/26	2.1	28.16	5	28.72	27.80	-2.9	4,633	-0.06%
2022/09/23	0	0.00	1	29.50	29.50	-1	4,634	-0.02%
2022/09/22	5	29.98	7	30.03	29.95	-2	4,673	-0.04%
2022/09/21	10	30.25	0	0.00	30.05	10	4,752	0.21%
2022/09/20	14	29.88	5	30.23	30.30	9	4,883	0.18%
2022/09/19	1	29.30	0	0.00	28.85	1	4,809	0.02%
2022/09/16	2	30.03	2	29.80	29.60	0	4,830	0.00%
2022/09/15	4	29.81	0	0.00	29.55	4	4,799	0.08%
2022/09/08	1	28.40	3	28.50	28.90	-2	4,750	-0.04%
2022/09/07	2	28.10	0	0.00	28.10	2	4,776	0.04%
2022/09/05	0.1	28.90	0	0.00	28.85	0.1	4,866	0.00%
2022/09/02	1	29.70	1	29.45	29.45	0	4,858	0.00%
2022/09/01	1	29.95	1	29.55	29.55	0	4,867	0.00%
2022/08/31	1	29.70	1	29.80	30.30	0	4,882	0.00%
2022/08/30	1	29.70	1	29.55	29.55	0	4,830	0.00%
2022/08/29	22	29.70	0	0.00	29.50	22	4,860	0.45%
2022/08/26	3	30.63	1	30.60	30.60	2	4,817	0.04%
2022/08/25	1	30.50	1	30.70	30.70	0	4,802	0.00%
2022/08/24	1	30.70	1	30.35	30.35	0	4,814	0.00%
2022/08/22	1	31.00	1	30.55	30.55	0	4,838	0.00%
2022/08/19	1	30.75	1	30.55	30.55	0	4,798	0.00%
2022/08/17	3	30.23	1	30.25	30.25	2	4,779	0.04%
2022/08/16	0	0.00	2	31.25	31.20	-2	4,682	-0.04%
2022/08/15	2	30.90	0	0.00	31.25	2	4,692	0.04%
2022/08/05	1	30.00	0	0.00	29.95	1	4,964	0.02%
2022/08/04	4	29.40	3	30.32	29.90	1	4,959	0.02%
2022/08/03	5	30.90	0.1	30.50	30.50	5	4,927	0.10%
2022/08/02	1	31.30	0	0.00	31.35	1	4,893	0.02%
2022/08/01	21	32.15	22	32.22	31.95	-1	4,889	-0.02%
2022/07/29	0	0.00	2	31.60	31.90	-2	4,757	-0.04%
2022/07/26	0.1	30.20	5	30.95	30.10	-4.9	4,433	-0.11%
2022/07/25	13	31.10	0	0.00	31.00	13	4,395	0.30%
2022/07/22	0	0.00	1	31.60	31.35	-1	4,372	-0.02%
2022/07/21	1	30.90	4	31.05	31.75	-3	4,397	-0.07%
2022/07/20	0	0.00	1	31.50	31.20	-1	4,370	-0.02%
2022/07/19	1	31.45	11	31.47	31.50	-10	4,411	-0.23%
2022/07/18	4	31.25	0	0.00	31.05	4	4,407	0.09%
2022/07/15	3	30.80	4	30.85	31.10	-1	4,350	-0.02%
2022/07/14	5	30.27	0	0.00	30.90	5	4,320	0.12%
2022/07/11	5	30.47	5	30.20	30.20	0	4,322	0.00%
2022/07/08	4	29.84	4	30.15	30.30	0	4,278	0.00%
2022/07/07	4	28.88	4	28.90	28.90	0	4,186	0.00%
2022/07/06	4	29.05	4	28.60	28.60	0	4,222	0.00%
2022/07/04	2	28.05	0	0.00	27.55	2	4,364	0.05%
2022/06/30	0	0.00	2	28.95	28.80	-2	4,741	-0.04%
2022/06/28	0	0.00	1	30.35	30.80	-1	4,778	-0.02%
2022/06/27	0	0.00	1	29.80	29.80	-1	4,773	-0.02%
2022/06/24	3	29.50	0	0.00	29.80	3	4,888	0.06%
2022/06/21	0	0.00	2	28.15	28.75	-2	5,190	-0.04%
2022/06/17	0	0.00	1	28.25	28.30	-1	5,413	-0.02%
2022/06/16	0	0.00	1	29.60	28.60	-1	5,606	-0.02%
2022/06/15	2	29.50	4	29.35	29.35	-2	5,699	-0.04%
2022/06/14	0	0.00	4	27.96	28.90	-4	5,669	-0.07%
2022/06/13	0	0.00	1	28.80	28.45	-1	5,760	-0.02%
2022/06/10	2	29.20	0	0.00	29.30	2	5,851	0.03%
2022/06/09	3	29.82	0	0.00	29.65	3	6,019	0.05%
2022/06/08	0	0.00	5	29.90	29.70	-5	6,068	-0.08%
2022/06/07	7	29.75	5.5	29.61	29.55	1.5	6,206	0.02%
2022/06/06	0	0.00	2	29.45	29.30	-2	6,325	-0.03%
2022/06/02	1	29.30	1	29.25	29.30	0	6,407	0.00%
2022/05/27	2	29.00	4.5	28.80	28.90	-2.5	6,752	-0.04%
2022/05/24	0	0.00	1	28.30	28.25	-1	6,884	-0.01%
2022/05/23	2	29.10	0	0.00	28.80	2	6,884	0.03%
2022/05/20	7	29.91	0	0.00	29.40	7	6,919	0.10%
2022/05/19	0	0.00	2	29.20	29.60	-2	6,804	-0.03%
2022/05/18	1	29.35	2	29.25	29.45	-1	6,814	-0.01%
2022/05/16	1	27.75	0	0.00	27.35	1	6,873	0.01%
2022/05/13	0	0.00	2	27.45	27.50	-2	6,923	-0.03%
2022/05/12	1	27.00	0	0.00	26.55	1	6,994	0.01%
2022/05/10	0.3	27.30	0	0.00	27.45	0.3	7,051	0.00%
2022/05/09	3.1	27.55	0	0.00	27.15	3.1	7,221	0.04%
2022/04/29	0	0.00	1	29.45	28.95	-1	7,451	-0.01%
2022/04/28	0	0.00	1	29.05	28.85	-1	7,530	-0.01%
2022/04/27	1	28.05	0	0.00	28.75	1	7,545	0.01%
2022/04/25	2	29.63	0	0.00	29.20	2	7,678	0.03%
2022/04/22	1	31.35	0	0.00	31.05	1	7,645	0.01%
2022/04/20	16	32.35	5	32.22	32.30	11	7,785	0.14%
2022/04/19	0	0.00	1	32.05	32.05	-1	7,852	-0.01%
2022/04/18	4	31.90	0	0.00	31.30	4	8,049	0.05%
2022/04/15	1.1	31.86	1	32.15	31.90	0.1	8,136	0.00%
2022/04/14	3	32.63	2	32.33	32.30	1	8,330	0.01%
2022/04/13	5	32.61	1	32.85	32.85	4	8,546	0.05%
2022/04/12	1	32.70	1	32.25	32.50	0	9,449	0.00%
2022/04/11	18.1	33.05	5	33.40	32.70	13.1	9,696	0.14%
2022/04/08	12	34.15	0	0.00	34.15	12	9,656	0.12%
2022/04/07	16.1	35.05	4	34.40	34.05	12.1	9,718	0.12%
2022/04/06	11	35.38	16.3	35.79	35.70	-5.3	9,652	-0.05%
2022/04/01	6	35.21	2	35.88	35.90	4	9,998	0.04%
2022/03/31	16	35.80	4	35.73	35.50	12	11,313	0.11%
2022/03/30	2	35.63	2	35.95	35.95	0	12,911	0.00%
2022/03/29	5	35.08	0	0.00	34.90	5	13,307	0.04%
2022/03/28	0.1	35.21	0	0.00	35.55	0.1	13,210	0.00%
2022/03/25	14	35.74	13	36.27	35.60	1	13,187	0.01%
2022/03/24	4	35.71	5	35.70	35.50	-1	13,079	-0.01%
2022/03/23	12.1	35.56	0	0.00	35.35	12.1	13,109	0.09%
2022/03/22	1	35.40	18	35.58	35.70	-17	13,328	-0.13%
2022/03/21	7	35.00	9	35.36	35.10	-2	13,991	-0.01%
2022/03/18	0	0.00	10	34.22	34.35	-10	14,029	-0.07%
2022/03/16	1	33.65	3	33.30	32.95	-2	14,679	-0.01%
2022/03/15	1	33.30	0	0.00	32.85	1	14,651	0.01%
2022/03/14	2.3	33.32	0	0.00	33.45	2.3	14,637	0.02%
2022/03/11	0.1	34.50	6	34.70	34.75	-6	14,521	-0.04%
2022/03/10	1.1	34.69	1	34.45	34.35	0.1	14,539	0.00%
2022/03/09	2.1	33.46	7	33.42	34.00	-5	14,477	-0.03%
2022/03/08	3.1	32.05	0	0.00	32.15	3.1	14,571	0.02%
2022/03/07	7	33.01	2	33.13	33.00	5	14,967	0.03%
2022/03/04	12	34.55	0	0.00	34.40	12	15,099	0.08%
2022/03/03	0	0.00	5	34.44	34.25	-5	15,121	-0.03%
2022/03/02	4.1	33.29	0	0.00	33.60	4.1	15,242	0.03%
2022/02/22	0	0.00	1	34.80	34.20	-1	16,268	-0.01%
2022/02/21	1	35.20	0	0.00	35.20	1	16,631	0.01%
2022/02/18	2	35.25	7	35.45	35.55	-5	17,442	-0.03%
2022/02/17	4	35.03	4	35.15	34.95	0	17,780	0.00%
2022/02/16	3	34.65	2	35.00	34.85	1	18,411	0.01%
2022/02/15	2	34.55	1	34.05	33.90	1	18,703	0.01%
2022/02/14	3	33.77	0	0.00	33.60	3	19,805	0.02%
2022/02/11	0	0.00	2	34.65	34.50	-2	21,027	-0.01%
2022/02/10	1	34.80	1	35.50	34.80	0	21,483	0.00%
2022/02/09	1	35.15	6	35.30	35.10	-5	21,905	-0.02%
2022/02/08	0	0.00	2	34.65	34.75	-2	22,079	-0.01%
2022/02/07	1	33.65	2	33.25	33.95	-1	22,587	0.00%
2022/01/26	4	31.96	0	0.00	31.95	4	22,967	0.02%
2022/01/25	0.2	32.80	2	32.28	32.10	-1.8	23,820	-0.01%
2022/01/24	1	32.30	20	32.80	32.80	-19	24,747	-0.08%
2022/01/21	2.1	33.23	1	33.30	33.40	1.1	26,168	0.00%
2022/01/19	1.1	34.61	5	34.40	34.10	-3.9	28,672	-0.01%
2022/01/18	0.3	34.57	1	34.10	34.10	-0.8	29,621	0.00%
2022/01/17	0	0.00	1	34.50	34.60	-1	29,597	0.00%
2022/01/14	4	33.30	0	0.00	33.55	4	29,550	0.01%
2022/01/13	1	34.00	10	34.28	34.00	-9	29,675	-0.03%
2022/01/12	0	0.00	20	34.65	34.30	-20	29,584	-0.07%
2022/01/11	2	34.85	7	34.89	34.50	-5	29,498	-0.02%
2022/01/10	4	36.00	2	35.80	35.75	2	29,286	0.01%
2022/01/07	10.2	36.56	13	36.20	36.25	-2.9	29,165	-0.01%
2022/01/06	1.3	37.50	70	37.52	37.35	-68.7	28,931	-0.24%
2022/01/05	57.4	38.06	50	38.62	37.15	7.4	28,728	0.03%
2022/01/04	13	37.11	9	37.11	37.10	4	27,826	0.01%
2022/01/03	38	36.04	2	36.00	35.95	36	27,520	0.13%
2021/12/30	4	36.76	1	36.70	36.60	3	27,480	0.01%
2021/12/29	0	0.00	15	36.72	36.65	-15	27,441	-0.05%
2021/12/28	38	37.00	105	37.11	36.90	-67	27,314	-0.25%	大賣/
2021/12/27	172	38.30	18.3	37.86	37.60	153.7	27,062	0.57%	大買/鉅額交易
2021/12/24	62	37.64	58	38.52	39.95	4	26,024	0.02%
2021/12/23	6	36.55	23	36.40	36.35	-17	24,424	-0.07%
2021/12/22	7	35.19	2	35.65	35.20	5	24,030	0.02%
2021/12/21	2	35.00	55	35.00	35.15	-53	24,146	-0.22%
2021/12/20	1	35.30	7	35.10	35.30	-6	24,258	-0.02%
2021/12/17	8	35.33	2	35.33	35.20	6	24,494	0.02%
2021/12/16	15	35.84	12	36.01	36.00	3	25,278	0.01%
2021/12/15	10	36.36	15	35.94	35.00	-5	25,333	-0.02%
2021/12/14	4	35.63	16	35.53	35.60	-12	24,657	-0.05%
2021/12/13	14.3	35.89	3	35.77	35.50	11.3	24,521	0.05%
2021/12/10	26	35.48	13	35.56	36.00	13	24,219	0.05%
2021/12/09	1	34.00	4	34.05	34.00	-3	23,755	-0.01%
2021/12/08	1	33.85	12	33.76	33.80	-11	23,674	-0.05%
2021/12/07	5	33.95	5	33.65	33.55	0	23,573	0.00%
2021/12/06	10	33.88	1	33.45	33.80	9	23,497	0.04%
2021/12/03	3	33.08	2	33.25	33.15	1	23,397	0.00%
2021/12/02	9	32.63	6	32.51	32.35	3	23,306	0.01%
2021/12/01	43	32.82	61	32.94	33.25	-18	23,147	-0.08%
2021/11/30	5	35.49	3	35.37	35.00	2	22,756	0.01%
2021/11/29	12	34.40	5	34.19	34.50	7	22,557	0.03%
2021/11/26	0	0.00	6	34.58	34.40	-6	22,383	-0.03%
2021/11/25	4	34.64	0	0.00	34.40	4	22,180	0.02%
2021/11/24	40	35.20	26	34.71	34.75	14	22,068	0.06%
2021/11/23	14	35.28	10	35.28	35.20	4	21,840	0.02%
2021/11/22	4	35.66	0	0.00	35.40	4	21,725	0.02%
2021/11/19	16	36.09	6	35.78	35.90	10	21,562	0.05%
2021/11/18	7	36.21	5	36.16	36.00	2	21,120	0.01%
2021/11/17	23	38.48	14	38.43	37.30	9	20,685	0.04%
2021/11/16	39	37.01	14	36.44	37.25	25	19,849	0.13%
2021/11/15	14	37.41	15	37.37	37.25	-1	19,423	-0.01%
2021/11/12	4	35.73	3	35.87	35.85	1	18,705	0.01%
2021/11/11	78	37.67	25	37.44	36.25	53	18,338	0.29%
2021/11/10	23	37.47	38	36.83	37.10	-15	17,216	-0.09%
2021/11/09	18	34.88	6	35.27	34.90	12	15,946	0.08%
2021/11/08	3	34.63	1	34.50	34.70	2	15,597	0.01%
2021/11/05	6	33.95	0	0.00	34.25	6	15,295	0.04%
2021/11/04	3	34.30	17	33.70	34.40	-14	14,950	-0.09%
2021/11/03	23	33.49	1	33.05	33.30	22	14,421	0.15%
2021/11/02	45	34.43	16	34.77	33.10	29	14,291	0.20%
2021/11/01	46	35.94	16	36.11	36.30	30	13,606	0.22%
2021/10/29	52	33.32	63	33.84	34.60	-11	12,750	-0.09%
2021/10/28	53	32.50	78.2	32.00	32.20	-25.2	11,254	-0.22%
2021/10/27	28	30.57	18	31.02	31.95	10	9,770	0.10%
2021/10/26	7	30.14	19	29.86	29.05	-12	8,702	-0.14%
2021/10/25	6	28.37	5	28.40	28.45	1	7,660	0.01%
2021/10/22	1.1	27.62	0	0.00	27.95	1.1	7,743	0.01%
2021/10/21	4	28.31	4	28.30	28.00	0	8,139	0.00%
2021/10/20	0.1	27.50	0	0.00	27.55	0.1	7,934	0.00%
2021/10/15	1	26.85	0	0.00	26.80	1	7,937	0.01%
2021/10/14	7	26.49	0	0.00	26.45	7	7,930	0.09%
2021/10/13	1.6	26.94	0	0.00	26.60	1.6	7,905	0.02%
2021/10/12	0	0.00	2	27.25	27.25	-2	7,841	-0.03%
2021/10/07	4	28.50	0	0.00	28.55	4	7,768	0.05%
2021/10/06	35	27.86	3	28.50	27.50	32	7,741	0.41%
2021/10/05	13	28.07	20	28.05	28.30	-7	7,721	-0.09%
2021/10/04	11	28.69	4	28.99	28.80	7	7,622	0.09%
2021/10/01	5	28.50	47	28.71	28.50	-42	7,383	-0.57%
2021/09/30	2	28.50	3	28.50	28.45	-1	7,122	-0.01%
2021/09/29	1	28.25	0	0.00	28.25	1	7,123	0.01%
2021/09/28	61	28.42	13	28.42	28.75	48	7,226	0.66%
2021/09/27	51	28.26	0	0.00	28.10	51	7,833	0.65%
2021/09/24	17	29.25	30	28.75	28.90	-13	8,042	-0.16%
2021/09/23	84	29.65	47	29.17	29.35	37	7,733	0.48%
2021/09/22	11	28.62	27	28.19	29.40	-16	6,798	-0.24%
2021/09/17	30	27.97	4	27.60	27.90	26	6,444	0.40%
2021/09/16	24.1	27.90	22	27.36	27.25	2.1	6,417	0.03%
2021/09/15	0	0.00	1	27.50	27.35	-1	6,317	-0.02%
2021/09/14	10	26.80	0	0.00	26.95	10	6,255	0.16%
2021/09/08	0	0.00	1	26.50	26.30	-1	6,296	-0.02%
2021/09/07	1	26.95	2	26.78	26.95	-1	6,297	-0.02%
2021/09/06	17	27.42	0	0.00	26.80	17	6,296	0.27%
2021/09/03	0	0.00	1	26.95	27.25	-1	6,211	-0.02%
2021/09/02	2	26.75	0	0.00	26.55	2	6,134	0.03%
2021/08/31	10	26.90	1	26.75	26.85	9	6,072	0.15%
2021/08/30	11	26.91	1	27.15	26.80	10	6,089	0.16%
2021/08/27	0	0.00	10	26.60	26.60	-10	6,056	-0.17%
2021/08/26	11	26.70	1	26.75	26.55	10	6,004	0.17%
2021/08/25	0	0.00	5	26.20	26.70	-5	5,983	-0.08%
2021/08/24	1	26.35	0	0.00	25.90	1	5,981	0.02%
2021/08/19	5	25.60	0	0.00	25.30	5	6,012	0.08%
2021/08/18	1.1	25.53	0	0.00	26.40	1.1	6,042	0.02%
2021/08/12	3.1	27.89	0	0.00	27.30	3.1	5,980	0.05%
2021/08/11	0.1	27.50	0	0.00	27.90	0.1	5,844	0.00%
2021/08/10	0.2	27.40	3	27.25	27.25	-2.9	5,705	-0.05%
2021/08/06	8.1	28.60	8	28.59	28.45	0.1	5,749	0.00%
2021/08/05	1.1	27.65	5	27.90	27.50	-4	5,460	-0.07%
2021/08/04	0.1	27.00	1	27.65	28.05	-1	5,397	-0.02%
2021/07/29	1	27.30	0	0.00	27.05	1	5,629	0.02%
2021/07/28	2	27.25	19	27.36	27.50	-17	5,589	-0.30%
2021/07/27	7	28.09	22	27.93	28.30	-15	5,543	-0.27%
2021/07/26	0	0.00	4	26.73	26.80	-4	5,184	-0.08%
2021/07/21	1	26.40	2	26.35	25.90	-1	5,396	-0.02%
2021/07/20	13	26.46	0	0.00	26.45	13	5,393	0.24%
2021/07/19	0	0.00	1	27.15	26.95	-1	5,420	-0.02%
2021/07/16	0	0.00	3	27.10	26.85	-3	5,517	-0.05%
2021/07/15	1	26.80	0	0.00	26.75	1	5,614	0.02%
2021/07/14	7	26.82	0	0.00	26.50	7	5,657	0.12%
2021/07/13	0	0.00	20	27.85	27.15	-20	5,649	-0.35%
2021/07/12	0	0.00	7	27.60	27.55	-7	5,613	-0.12%
2021/07/09	6	26.85	8	26.85	26.85	-2	5,555	-0.04%
2021/07/07	11	27.36	5	27.68	27.35	6	5,739	0.10%
2021/07/06	4	28.14	0	0.00	27.90	4	5,753	0.07%
2021/07/05	8	29.03	1	29.30	28.85	7	5,841	0.12%
2021/07/02	34	29.07	27	28.61	28.90	7	5,701	0.12%
2021/07/01	15	27.55	26	27.26	27.50	-11	5,185	-0.21%
2021/06/30	1	25.90	0	0.00	26.00	1	5,396	0.02%
2021/06/29	6	26.06	0	0.00	25.85	6	5,802	0.10%
2021/06/28	4	26.25	1	26.30	26.25	3	5,815	0.05%
2021/06/25	5	27.60	0	0.00	27.70	5	5,871	0.09%
2021/06/16	13	27.16	0	0.00	27.15	13	6,019	0.22%
2021/06/09	5	26.65	0	0.00	26.60	5	6,117	0.08%
2021/06/07	1	26.20	1	26.20	26.50	0	6,237	0.00%
2021/06/04	3	26.62	0	0.00	26.30	3	6,241	0.05%
2021/06/01	2	26.65	0	0.00	26.65	2	6,455	0.03%
2021/05/28	0	0.00	1	26.10	26.35	-1	6,488	-0.02%
2021/05/20	1.5	25.12	1	25.30	25.15	0.5	6,854	0.01%
2021/05/19	5	25.05	0	0.00	25.05	5	6,914	0.07%
2021/05/18	0	0.00	2	24.00	24.80	-2	6,952	-0.03%
2021/05/17	2	22.60	0	0.00	23.00	2	6,981	0.03%
2021/05/14	0	0.00	3	25.15	24.80	-3	6,950	-0.04%
2021/05/12	2	25.03	5	25.10	25.45	-3	6,988	-0.04%
2021/05/11	13	27.25	0	0.00	26.55	13	6,855	0.19%
2021/05/10	13	28.28	0	0.00	28.25	13	6,814	0.19%
2021/05/06	0	0.00	18	28.74	29.05	-18	6,726	-0.27%
2021/05/05	6	27.15	7	27.34	27.20	-1	6,620	-0.02%
2021/05/04	8	27.95	0	0.00	27.20	8	6,710	0.12%
2021/05/03	11	28.85	1	29.00	28.50	10	6,635	0.15%
2021/04/29	3	29.40	2	29.45	29.45	1	6,620	0.02%
2021/04/28	7	29.68	16	29.85	29.90	-9	6,596	-0.14%
2021/04/26	0	0.00	5	29.13	29.05	-5	6,546	-0.08%
2021/04/23	6	28.84	2	29.15	29.05	4	6,574	0.06%
2021/04/22	0	0.00	5	29.19	29.05	-5	6,618	-0.08%
2021/04/21	3	30.15	9	30.06	29.95	-6	6,558	-0.09%
2021/04/20	1	29.40	0	0.00	29.65	1	6,499	0.02%
2021/04/19	3	29.40	11	29.54	29.45	-8	6,594	-0.12%
2021/04/16	1	29.20	24	29.20	29.25	-23	6,646	-0.35%
2021/04/15	0	0.00	1	29.25	29.05	-1	6,984	-0.01%
2021/04/14	8	28.52	0	0.00	28.95	8	7,744	0.10%
2021/04/13	7	29.59	4	30.16	29.25	3	7,860	0.04%
2021/04/12	9.3	30.15	3	30.28	30.15	6.3	7,837	0.08%
2021/04/09	5	30.24	1	30.15	30.10	4	7,846	0.05%
2021/04/08	1	31.10	4	31.01	30.95	-3	7,669	-0.04%
2021/04/07	4	31.39	16	31.28	31.30	-12	7,565	-0.16%
2021/04/06	52	30.53	41	31.02	31.35	11	7,343	0.15%
2021/04/01	2	29.90	72	29.64	29.90	-70	6,835	-1.02%
2021/03/31	7	29.09	2	29.25	28.95	5	6,472	0.08%
2021/03/30	1	29.05	6	29.16	29.15	-5	6,609	-0.08%
2021/03/29	42	28.66	0	0.00	28.65	42	6,537	0.64%
2021/03/26	1	28.65	0	0.00	28.75	1	6,590	0.02%
2021/03/25	3.1	29.09	11	29.02	28.70	-7.9	6,643	-0.12%
2021/03/24	2	28.58	10	28.60	28.60	-8	6,640	-0.12%
2021/03/23	3	28.82	18	28.80	28.75	-15	6,679	-0.22%
2021/03/22	2	29.15	18	29.16	29.20	-16	6,663	-0.24%
2021/03/19	24	28.78	15	28.87	28.90	9	6,684	0.13%
2021/03/17	0	0.00	3	28.73	28.65	-3	6,757	-0.04%
2021/03/15	7	28.38	0	0.00	28.35	7	6,999	0.10%
2021/03/12	4	28.55	2	28.85	28.55	2	7,075	0.03%
2021/03/11	13	28.54	8	28.65	28.70	5	7,383	0.07%
2021/03/10	2	28.60	0	0.00	28.55	2	7,414	0.03%
2021/03/09	3	28.68	0	0.00	28.60	3	7,626	0.04%
2021/03/08	1	28.90	0	0.00	28.95	1	7,746	0.01%
2021/03/05	9	29.04	16	29.19	29.30	-7	7,831	-0.09%
2021/03/04	3	28.65	0	0.00	28.75	3	7,950	0.04%
2021/03/03	4	28.68	1	28.45	28.75	3	8,118	0.04%
2021/03/02	15	28.99	2	29.23	28.90	13	8,466	0.15%
2021/02/26	10	29.00	5	29.15	29.30	5	9,090	0.06%
2021/02/25	4	29.40	0	0.00	29.40	4	9,524	0.04%
2021/02/24	15	29.44	3	30.00	29.30	12	9,629	0.12%
2021/02/23	4	29.65	0	0.00	29.70	4	9,582	0.04%
2021/02/22	15	30.24	5	30.08	30.10	10	9,545	0.10%
2021/02/19	0	0.00	9	29.56	29.75	-9	9,340	-0.10%
2021/02/18	0	0.00	4	29.19	29.15	-4	9,323	-0.04%
2021/02/17	1	28.80	5	28.70	28.95	-4	9,339	-0.04%
2021/02/05	2	28.85	3	28.75	28.85	-1	9,308	-0.01%
2021/02/04	1	29.10	17	29.09	29.10	-16	9,358	-0.17%
2021/02/03	0	0.00	1	28.60	28.50	-1	9,326	-0.01%
2021/02/01	3	27.73	0	0.00	27.90	3	9,682	0.03%
2021/01/29	1	28.75	1	28.65	28.20	0	9,673	0.00%
2021/01/28	2	28.60	0	0.00	28.80	2	9,829	0.02%
2021/01/27	1	29.15	16	29.08	29.15	-15	9,855	-0.15%
2021/01/26	2	29.13	21	28.95	28.85	-19	9,887	-0.19%
2021/01/25	6.2	28.29	0	0.00	28.40	6.2	9,849	0.06%
2021/01/22	3	28.37	5	28.42	28.60	-2	9,901	-0.02%
2021/01/21	0	0.00	39	27.99	27.95	-39	9,941	-0.39%
2021/01/20	10	28.65	10	28.20	28.20	0	10,007	0.00%
2021/01/19	0	0.00	15	29.45	29.20	-15	9,997	-0.15%
2021/01/18	10	29.15	2	29.20	29.15	8	10,064	0.08%
2021/01/15	1	28.75	2	29.50	28.80	-1	10,122	-0.01%
2021/01/14	0	0.00	14	29.52	29.55	-14	10,154	-0.14%
2021/01/13	20	29.06	1	29.10	29.05	19	10,198	0.19%
2021/01/12	14	29.28	9	29.16	29.00	5	10,221	0.05%
2021/01/11	11	29.67	2	29.75	29.65	9	10,156	0.09%
2021/01/08	43	29.98	6	29.93	30.20	37	10,271	0.36%
2021/01/07	34	30.92	62	30.63	31.25	-28	10,264	-0.27%
2021/01/06	8	29.97	13	29.65	29.45	-5	10,401	-0.05%
2021/01/05	0	0.00	7	29.67	29.50	-7	10,848	-0.06%
2021/01/04	8	29.49	9	29.44	29.30	-1	10,806	-0.01%
2020/12/31	0	0.00	3	29.12	28.95	-3	10,719	-0.03%
2020/12/30	2	29.05	5	29.25	29.00	-3	10,720	-0.03%
2020/12/29	6	28.90	2	29.15	28.85	4	10,861	0.04%
2020/12/28	11	28.66	2	29.05	29.05	9	10,807	0.08%
2020/12/25	0	0.00	55	28.88	28.85	-55	10,741	-0.51%
2020/12/24	5	29.08	27	29.03	29.05	-22	10,699	-0.21%
2020/12/23	6	28.52	23	28.44	28.45	-17	10,545	-0.16%
2020/12/22	9	28.00	8	28.27	27.80	1	10,587	0.01%
2020/12/21	11	28.10	4	28.05	28.20	7	10,567	0.07%
2020/12/18	23	27.96	0	0.00	28.00	23	10,552	0.22%
2020/12/17	8	28.42	4	28.75	28.30	4	10,550	0.04%
2020/12/16	0	0.00	4	28.43	28.50	-4	10,647	-0.04%
2020/12/15	33	28.40	3	28.00	28.05	30	10,752	0.28%
2020/12/11	21	28.47	25	28.39	28.55	-4	10,797	-0.04%
2020/12/10	16	29.17	17	28.83	28.95	-1	10,799	-0.01%
2020/12/09	22	29.55	1	29.40	29.45	21	10,678	0.20%
2020/12/08	4	29.68	1	29.65	29.65	3	10,686	0.03%
2020/12/07	18	30.56	28	30.37	30.10	-10	10,646	-0.09%
2020/12/04	12	29.56	1	29.55	29.55	11	10,389	0.11%
2020/12/03	18	29.63	10	29.84	29.65	8	10,475	0.08%
2020/12/02	4	29.54	4	29.61	29.35	0	10,456	0.00%
2020/12/01	7	29.21	41	29.10	29.25	-34	10,437	-0.33%
2020/11/30	9	29.54	26	29.47	29.55	-17	10,438	-0.16%
2020/11/27	7	29.09	7	29.06	28.90	0	10,370	0.00%
2020/11/26	50	28.89	153	28.70	28.60	-103	10,410	-0.99%	大賣/鉅額交易
2020/11/25	54	28.92	45	28.77	28.70	9	10,293	0.09%
2020/11/24	15	27.80	20	27.71	28.00	-5	9,916	-0.05%
2020/11/23	10	26.74	7	26.94	27.05	3	10,531	0.03%
2020/11/20	4	26.50	0	0.00	26.50	4	10,995	0.04%
2020/11/19	7	26.39	0	0.00	26.35	7	11,881	0.06%
2020/11/18	12	26.39	2	26.50	26.40	10	12,277	0.08%
2020/11/17	4	26.48	7	26.43	26.30	-3	12,330	-0.02%
2020/11/16	2	26.60	0	0.00	26.50	2	12,539	0.02%
2020/11/13	1	26.70	0	0.00	26.70	1	12,918	0.01%
2020/11/12	9	26.64	0	0.00	26.70	9	12,992	0.07%
2020/11/11	1	26.80	11	26.97	27.00	-10	13,063	-0.08%
2020/11/10	6	26.56	10	26.65	26.60	-4	13,212	-0.03%
2020/11/09	10	27.46	23	27.47	27.25	-13	13,237	-0.10%
2020/11/06	10	26.88	8	26.94	26.95	2	13,109	0.02%
2020/11/05	18	27.39	31	27.19	27.05	-13	13,502	-0.10%
2020/11/04	134	26.79	1	26.60	26.70	133	14,041	0.95%	大買/鉅額交易
2020/11/03	0	0.00	23	26.66	26.65	-23	14,123	-0.16%
2020/11/02	5	25.95	2	26.40	26.25	3	14,129	0.02%
2020/10/30	15	26.42	0	0.00	26.10	15	14,159	0.11%
2020/10/29	11	26.41	4	26.40	26.60	7	14,257	0.05%
2020/10/28	8	26.86	10	27.08	26.80	-2	14,356	-0.01%
2020/10/27	13	26.73	7	26.65	26.65	6	14,261	0.04%
2020/10/26	0	0.00	1	27.25	27.00	-1	14,253	-0.01%
2020/10/23	10	26.93	2	27.23	26.80	8	14,219	0.06%
2020/10/22	6	26.93	0	0.00	26.65	6	14,153	0.04%
2020/10/21	22	26.94	27	26.75	26.60	-5	14,090	-0.04%
2020/10/20	1	26.55	1	26.65	26.55	0	14,113	0.00%
2020/10/19	11	26.64	0	0.00	26.40	11	14,127	0.08%
2020/10/16	15	26.58	14	26.64	26.30	1	14,211	0.01%
2020/10/15	36	27.09	1	27.30	26.70	35	14,127	0.25%
2020/10/14	42	27.67	42	27.29	27.35	0	13,843	0.00%
2020/10/13	20	26.25	21	26.46	26.85	-1	13,162	-0.01%
2020/10/12	8	25.19	7	25.33	25.40	1	12,871	0.01%
2020/10/08	0	0.00	1	25.25	25.15	-1	13,148	-0.01%
2020/10/07	2	25.00	3	25.23	25.15	-1	13,411	-0.01%
2020/10/06	0	0.00	16	24.80	25.20	-16	13,424	-0.12%
2020/10/05	0	0.00	10	24.20	24.00	-10	13,370	-0.07%
2020/09/29	0	0.00	2	23.85	23.85	-2	13,506	-0.01%
2020/09/28	0	0.00	30	23.88	24.00	-30	13,556	-0.22%
2020/09/25	21	23.39	11	24.10	23.30	10	13,669	0.07%
2020/09/24	10	24.15	0	0.00	24.05	10	13,606	0.07%
2020/09/23	1	24.60	0	0.00	24.65	1	13,637	0.01%
2020/09/22	0	0.00	7	24.81	24.90	-7	13,792	-0.05%
2020/09/21	0	0.00	5	26.22	25.55	-5	13,707	-0.04%
2020/09/18	31	25.83	14	25.70	25.85	17	13,614	0.12%
2020/09/17	1	25.60	0	0.00	25.40	1	13,518	0.01%
2020/09/15	3	25.30	11	25.13	25.35	-8	13,387	-0.06%
2020/09/14	1	24.60	21	24.70	24.70	-20	13,326	-0.15%
2020/09/11	23	24.77	7	24.51	24.30	16	13,291	0.12%
2020/09/10	2	24.95	1	25.15	25.05	1	13,146	0.01%
2020/09/08	3	25.77	0	0.00	25.65	3	12,970	0.02%
2020/09/07	20	25.68	5	25.50	25.60	15	12,800	0.12%
2020/09/04	2	25.10	17	25.00	25.40	-15	12,613	-0.12%
2020/09/03	10	25.38	3	25.65	25.30	7	12,470	0.06%
2020/09/02	17	25.65	5	25.71	25.50	12	12,328	0.10%
2020/09/01	1	25.40	35	25.30	25.25	-34	12,153	-0.28%
2020/08/31	9	26.21	24	25.98	25.85	-15	11,924	-0.13%
2020/08/28	19	26.19	14	26.15	26.20	5	11,663	0.04%
2020/08/27	76	26.72	114	26.53	26.30	-38	11,390	-0.33%	大賣/
2020/08/26	31	25.80	14	25.81	25.65	17	10,297	0.17%
2020/08/25	37	25.42	25	25.81	26.40	12	9,697	0.12%
2020/08/24	18	24.92	10	24.25	24.95	8	8,780	0.09%
2020/08/21	50	23.93	0	0.00	24.00	50	8,376	0.60%
2020/08/20	6	24.14	22	23.97	23.40	-16	8,269	-0.19%
2020/08/19	95	25.58	50	25.95	25.45	45	7,991	0.56%
2020/08/18	10	24.35	16	24.75	24.80	-6	7,530	-0.08%
2020/08/17	15	24.80	5	24.73	24.70	10	7,421	0.13%
2020/08/14	6	24.68	4	24.64	24.85	2	7,251	0.03%
2020/08/13	2	24.35	0	0.00	24.00	2	7,003	0.03%
2020/08/12	0	0.00	25	24.44	24.55	-25	6,865	-0.36%
2020/08/11	2	24.68	11	24.54	24.80	-9	6,718	-0.13%
2020/08/10	87	24.13	41	24.54	25.30	46	6,250	0.74%
2020/08/07	5	23.60	9	23.65	23.50	-4	5,512	-0.07%
2020/08/06	5	23.30	0	0.00	23.10	5	5,373	0.09%
2020/08/05	7	23.36	1	23.20	23.30	6	5,299	0.11%
2020/08/04	25	23.60	16	23.29	23.30	9	5,214	0.17%
2020/08/03	12	23.30	12	23.22	23.20	0	5,131	0.00%
2020/07/30	1	22.60	0	0.00	22.70	1	4,934	0.02%
2020/07/29	0	0.00	1	22.30	22.75	-1	4,872	-0.02%
2020/07/28	2	22.20	1	21.60	21.60	1	4,798	0.02%
2020/07/27	1	22.05	0	0.00	21.90	1	4,777	0.02%
2020/07/24	2	22.05	3	22.73	22.35	-1	4,727	-0.02%
2020/07/23	1	23.00	0	0.00	22.95	1	4,609	0.02%
2020/07/21	2	22.33	2	22.38	22.40	0	4,421	0.00%
2020/07/20	1	22.50	1	22.75	22.65	0	4,303	0.00%
2020/07/17	12	22.70	13	23.19	23.15	-1	4,216	-0.02%
2020/07/16	9	23.54	15	23.30	23.60	-6	3,989	-0.15%
2020/07/15	8	22.83	10	22.35	22.70	-2	3,602	-0.06%
2020/07/14	6	21.81	3	21.50	22.30	3	3,287	0.09%
2020/07/10	7	21.16	7	21.20	21.10	0	2,971	0.00%
2020/07/09	0	0.00	4	20.79	20.70	-4	2,861	-0.14%
2020/07/08	5	21.10	34	20.75	20.70	-29	2,907	-1.00%
2020/07/06	3	20.70	0	0.00	20.55	3	2,786	0.11%
2020/07/03	0	0.00	1	20.40	20.50	-1	2,673	-0.04%
2020/07/02	0	0.00	3	20.40	20.55	-3	2,662	-0.11%
2020/07/01	4	20.80	11	20.16	21.00	-7	2,564	-0.27%
2020/06/29	5	19.55	0	0.00	19.55	5	2,360	0.21%
2020/06/24	3	20.85	0	0.00	20.95	3	2,304	0.13%
2020/06/23	5	20.70	0	0.00	20.80	5	2,372	0.21%
2020/06/19	32	20.89	0	0.00	20.70	32	2,391	1.34%
2020/06/17	0	0.00	20	20.65	20.65	-20	2,377	-0.84%
2020/06/16	0	0.00	7	20.45	20.55	-7	2,414	-0.29%
2020/06/15	5	20.30	12	20.30	20.30	-7	2,501	-0.28%
2020/06/12	0	0.00	1	20.10	20.30	-1	2,519	-0.04%
2020/06/11	2	20.55	7	20.95	20.50	-5	2,549	-0.20%
2020/06/10	0	0.00	30	20.90	20.90	-30	2,554	-1.17%
2020/05/28	10	20.50	2	20.60	20.40	8	2,816	0.28%
2020/05/27	0	0.00	4	20.45	20.40	-4	2,837	-0.14%
2020/05/22	0	0.00	8	20.41	20.25	-8	2,932	-0.27%
2020/05/19	0	0.00	3	20.55	20.55	-3	3,059	-0.10%
2020/05/15	0	0.00	5	20.15	19.95	-5	3,112	-0.16%
2020/05/14	10	20.30	0	0.00	20.00	10	3,180	0.31%
2020/05/13	10	20.40	5	20.45	20.55	5	3,186	0.16%
2020/05/11	2	20.40	0	0.00	20.40	2	3,273	0.06%
2020/05/08	3	20.50	2	20.45	20.40	1	3,271	0.03%
2020/05/07	0	0.00	1	20.75	21.20	-1	3,191	-0.03%
2020/05/04	3	20.60	0	0.00	20.50	3	3,346	0.09%
2020/04/20	5	19.85	0	0.00	19.80	5	3,824	0.13%
2020/04/17	0	0.00	7	20.25	19.90	-7	3,946	-0.18%
2020/04/16	7	19.88	0	0.00	20.00	7	3,918	0.18%
2020/04/15	10	20.19	1	20.10	20.10	9	3,922	0.23%
2020/04/14	1	19.90	0	0.00	20.00	1	3,916	0.03%
2020/04/09	0	0.00	5	19.10	19.10	-5	3,886	-0.13%
2020/04/08	0	0.00	20	18.80	19.25	-20	3,879	-0.52%
2020/04/07	12	18.65	0	0.00	18.65	12	3,880	0.31%
2020/04/06	5	18.21	0	0.00	18.30	5	3,965	0.13%
2020/03/30	0	0.00	10	17.75	18.05	-10	4,001	-0.25%
2020/03/25	2	17.75	0	0.00	17.70	2	3,884	0.05%
2020/03/19	50	16.35	25	15.70	15.35	25	3,869	0.65%
2020/03/13	4	18.38	0	0.00	18.80	4	3,864	0.10%
2020/03/12	3	20.35	2	20.30	19.90	1	3,867	0.03%
2020/03/11	2	21.95	0	0.00	21.30	2	3,829	0.05%
2020/03/06	2	23.10	0	0.00	22.95	2	3,723	0.05%
2020/03/05	0	0.00	1	23.45	23.30	-1	3,712	-0.03%
2020/03/04	1	23.15	0	0.00	23.10	1	3,770	0.03%
2020/03/03	0	0.00	1	23.55	23.30	-1	3,815	-0.03%
2020/03/02	2	23.13	1	23.50	23.10	1	3,978	0.03%
2020/02/27	3	23.50	1	23.55	23.35	2	4,062	0.05%
2020/02/25	2	23.65	2	24.05	24.05	0	4,137	0.00%
2020/02/24	1	24.10	0	0.00	24.05	1	4,155	0.02%
2020/02/19	1	24.35	3	24.30	24.35	-2	4,138	-0.05%
2020/02/18	1	23.90	2	24.08	24.10	-1	4,320	-0.02%
2020/02/17	1	23.80	8	24.06	24.05	-7	4,607	-0.15%
2020/02/14	0	0.00	1	23.55	23.55	-1	4,521	-0.02%
2020/02/13	2	23.60	1	23.50	23.35	1	4,508	0.02%
2020/02/12	1	23.25	1	23.25	23.25	0	4,518	0.00%
2020/02/11	4	23.00	1	23.10	23.10	3	4,486	0.07%
2020/02/10	1	22.70	0	0.00	22.65	1	4,491	0.02%
2020/02/07	0	0.00	1	23.05	22.95	-1	4,514	-0.02%
2020/02/06	11	23.12	0	0.00	23.35	11	4,491	0.24%
2020/02/04	1	22.80	1	22.80	22.80	0	4,384	0.00%
2020/02/03	4	21.98	3	22.48	22.50	1	4,378	0.02%
2020/01/31	2	23.20	0	0.00	23.30	2	4,319	0.05%
2020/01/30	9	23.14	1	23.55	22.85	8	4,275	0.19%
2020/01/20	1	25.40	2	25.35	25.35	-1	4,161	-0.02%
2020/01/16	10	25.37	3	25.28	25.25	7	4,164	0.17%
2020/01/15	0	0.00	11	24.88	25.15	-11	4,079	-0.27%
2020/01/14	2	25.10	0	0.00	25.00	2	4,057	0.05%
2020/01/13	1	24.85	37	24.29	24.85	-36	3,956	-0.91%
2020/01/09	0	0.00	2	23.95	23.95	-2	3,825	-0.05%
2020/01/07	2	23.75	0	0.00	23.80	2	3,796	0.05%
2020/01/06	0	0.00	5	24.00	23.95	-5	3,775	-0.13%
2020/01/03	1	24.25	1	24.65	24.25	0	3,793	0.00%
2020/01/02	7	24.49	0	0.00	24.40	7	3,817	0.18%
2019/12/31	3	24.33	0	0.00	24.15	3	3,841	0.08%
2019/12/30	10	24.59	3	24.68	24.50	7	3,801	0.18%
2019/12/26	1	24.05	0	0.00	24.05	1	3,664	0.03%
2019/12/25	1	24.15	1	24.05	24.05	0	3,655	0.00%
2019/12/24	1	23.90	2	24.05	23.95	-1	3,652	-0.03%
2019/12/23	0	0.00	4	23.85	23.85	-4	3,627	-0.11%
2019/12/20	1	23.90	1	23.95	23.80	0	3,629	0.00%
2019/12/19	0	0.00	2	23.75	23.85	-2	3,637	-0.05%
2019/12/17	0	0.00	15	23.77	23.80	-15	3,649	-0.41%
2019/12/16	0	0.00	10	24.00	23.75	-10	3,639	-0.27%
2019/12/13	10	23.67	0	0.00	23.60	10	3,609	0.28%
2019/12/12	12	24.09	1	23.95	23.95	11	3,564	0.31%
2019/12/11	0	0.00	2	24.15	24.20	-2	3,511	-0.06%
2019/12/10	0	0.00	12	23.95	24.05	-12	3,476	-0.35%
2019/12/09	1	23.90	15	24.03	23.90	-14	3,438	-0.41%
2019/12/05	1	23.80	1	23.60	23.60	0	3,373	0.00%
2019/12/02	1	23.55	1	23.35	23.50	0	3,554	0.00%
2019/11/29	2	23.58	1	23.60	23.60	1	3,547	0.03%
2019/11/28	0	0.00	1	24.20	23.90	-1	3,500	-0.03%
2019/11/27	15	24.41	15	24.54	24.35	0	3,552	0.00%
2019/11/26	2	23.90	2	23.80	24.00	0	3,402	0.00%
2019/11/25	1	23.70	1	23.70	23.70	0	3,296	0.00%
2019/11/22	2	23.30	2	23.35	23.40	0	3,240	0.00%
2019/11/21	0	0.00	2	23.08	23.25	-2	3,227	-0.06%
2019/11/20	2	23.33	0	0.00	23.15	2	3,311	0.06%
2019/11/19	0	0.00	12	23.28	23.35	-12	3,395	-0.35%
2019/11/18	0	0.00	1	23.60	23.15	-1	3,401	-0.03%
2019/11/15	5	23.32	5	23.28	23.25	0	3,352	0.00%
2019/11/14	7	22.79	4	22.71	22.95	3	3,139	0.10%
2019/11/13	10	21.80	0	0.00	21.85	10	2,844	0.35%
2019/11/12	0	0.00	5	21.65	21.85	-5	2,892	-0.17%
2019/11/08	1	22.50	0	0.00	22.60	1	2,965	0.03%
2019/11/07	0	0.00	10	22.35	22.55	-10	3,148	-0.32%
2019/11/06	1	22.80	1	22.55	22.55	0	3,240	0.00%
2019/11/04	0	0.00	1	22.60	22.65	-1	3,244	-0.03%
2019/10/31	2	22.40	0	0.00	22.20	2	3,258	0.06%
2019/10/25	3	22.55	0	0.00	22.50	3	3,564	0.08%
2019/10/22	1	22.65	1	22.35	22.30	0	3,512	0.00%
2019/10/18	1	22.00	1	21.95	22.20	0	3,477	0.00%
2019/10/14	0	0.00	5	22.20	22.05	-5	3,471	-0.14%
2019/10/09	0	0.00	13	22.15	22.00	-13	3,465	-0.38%
2019/10/08	10	22.30	101	22.15	22.00	-91	3,443	-2.64%	大賣/
2019/10/07	100	21.90	0	0.00	22.30	100	3,385	2.95%
2019/09/26	5	22.05	0	0.00	21.90	5	3,439	0.15%
2019/09/24	1	22.30	10	22.50	22.20	-9	3,441	-0.26%
2019/09/20	6	22.43	0	0.00	22.35	6	3,437	0.17%
2019/09/18	0	0.00	1	22.05	22.00	-1	3,392	-0.03%
2019/09/06	0	0.00	11	22.76	22.65	-11	3,516	-0.31%
2019/09/05	10	23.00	9	22.92	22.95	1	3,455	0.03%
2019/09/04	1	22.65	0	0.00	22.65	1	3,324	0.03%
2019/09/03	0	0.00	5	22.40	22.35	-5	3,285	-0.15%
2019/08/30	15	22.17	0	0.00	22.15	15	3,245	0.46%
2019/08/28	3	22.00	0	0.00	21.85	3	3,094	0.10%
2019/08/27	9	22.12	0	0.00	21.95	9	3,082	0.29%
2019/08/26	9	21.71	1	21.50	21.55	8	3,101	0.26%
2019/08/22	0	0.00	1	23.30	23.40	-1	2,951	-0.03%
2019/08/21	0	0.00	1	23.10	23.10	-1	2,853	-0.04%
2019/08/20	3	23.15	2	23.18	23.05	1	2,801	0.04%
2019/08/19	1	23.10	0	0.00	23.10	1	2,763	0.04%
2019/08/16	7	22.88	0	0.00	22.85	7	2,745	0.25%
2019/08/13	0	0.00	1	23.35	23.30	-1	2,616	-0.04%
2019/08/12	2	23.60	6	23.50	23.55	-4	2,551	-0.16%
2019/08/06	5	21.40	0	0.00	21.90	5	2,291	0.22%
2019/08/05	0	0.00	10	21.90	21.85	-10	2,270	-0.44%
2019/08/02	2	21.90	0	0.00	21.90	2	2,278	0.09%
2019/07/31	5	22.15	16	22.20	22.70	-11	2,251	-0.49%
2019/07/30	16	22.70	1	22.70	22.50	15	2,184	0.69%
2019/07/29	1	21.75	1	21.75	21.75	0	2,002	0.00%
2019/07/26	1	21.60	2	21.65	21.75	-1	2,077	-0.05%
2019/07/25	0	0.00	1	21.55	21.60	-1	2,113	-0.05%
2019/07/24	1	21.65	0	0.00	21.40	1	2,112	0.05%
2019/07/23	0	0.00	1	21.40	21.45	-1	2,114	-0.05%
2019/07/19	3	21.20	0	0.00	21.20	3	2,235	0.13%
2019/07/15	1	21.60	1	21.45	21.45	0	2,511	0.00%
2019/07/12	18	21.49	3	21.37	21.45	15	2,581	0.58%
2019/07/10	0	0.00	2	21.15	21.10	-2	2,754	-0.07%
2019/07/09	1	21.15	3	21.27	21.15	-2	2,893	-0.07%
2019/07/04	1	20.65	1	20.70	20.70	0	3,155	0.00%
2019/07/03	1	20.65	1	20.65	20.65	0	3,321	0.00%
2019/07/02	1	20.40	1	20.60	20.50	0	3,347	0.00%
2019/07/01	1	20.70	6	20.55	20.55	-5	3,357	-0.15%
2019/06/28	4	20.40	3	20.33	20.40	1	3,382	0.03%
2019/06/27	1	20.40	1	20.60	20.60	0	3,407	0.00%
2019/06/25	1	20.35	1	20.25	20.25	0	3,465	0.00%
2019/06/24	1	20.40	0	0.00	20.25	1	3,491	0.03%
2019/06/21	1	20.80	0	0.00	20.45	1	3,496	0.03%
2019/06/20	1	21.70	2	21.50	21.10	-1	3,487	-0.03%
2019/06/17	1	19.65	0	0.00	19.50	1	3,694	0.03%
2019/06/14	0	0.00	1	19.60	19.60	-1	3,730	-0.03%
2019/06/12	1	19.80	0	0.00	19.75	1	3,796	0.03%
2019/06/11	1	19.65	3	19.75	19.70	-2	3,809	-0.05%
2019/06/10	2	19.35	0	0.00	19.40	2	3,857	0.05%
2019/06/06	1	19.40	1	19.30	19.30	0	4,016	0.00%
2019/06/03	0	0.00	3	19.50	19.40	-3	4,471	-0.07%
2019/05/31	3	19.85	0	0.00	19.70	3	4,548	0.07%
2019/05/29	1	18.75	1	18.90	18.95	0	5,010	0.00%
2019/05/28	1	18.95	0	0.00	18.55	1	5,140	0.02%
2019/05/17	4	19.95	0	0.00	19.30	4	5,307	0.08%
2019/05/16	1	20.00	0	0.00	19.85	1	5,331	0.02%
2019/05/14	5	19.98	0	0.00	20.20	5	5,430	0.09%
2019/05/10	4	20.81	0	0.00	20.60	4	5,498	0.07%
2019/05/09	0	0.00	1	21.15	20.85	-1	5,609	-0.02%
2019/05/06	0	0.00	2	22.00	22.00	-2	5,720	-0.03%
2019/05/03	5	22.80	0	0.00	22.80	5	5,639	0.09%
2019/04/26	0	0.00	2	22.35	22.25	-2	5,475	-0.04%
2019/04/25	1	22.75	9	23.11	22.75	-8	5,471	-0.15%
2019/04/24	0	0.00	5	22.65	22.60	-5	5,519	-0.09%
2019/04/23	25	22.91	5	22.85	22.60	20	5,495	0.36%
2019/04/22	1	22.85	6	22.94	22.90	-5	5,439	-0.09%
2019/04/18	1	22.65	13	22.28	22.00	-12	5,233	-0.23%
2019/04/17	0	0.00	5	22.40	22.60	-5	5,158	-0.10%
2019/04/16	20	22.53	22	22.53	22.45	-2	5,118	-0.04%
2019/04/15	6	22.19	4	22.18	22.50	2	4,977	0.04%
2019/04/12	6	21.78	5	21.75	21.80	1	4,825	0.02%
2019/04/11	1	22.00	0	0.00	21.65	1	4,799	0.02%
2019/04/10	18	22.27	10	22.25	22.10	8	4,723	0.17%
2019/04/09	7	21.61	3	21.67	21.80	4	4,415	0.09%
2019/04/08	1	21.05	10	20.95	20.95	-9	4,251	-0.21%
2019/04/03	1	20.80	0	0.00	21.00	1	4,212	0.02%
2019/04/01	15	20.72	0	0.00	20.55	15	4,156	0.36%
2019/03/28	0	0.00	20	20.94	20.90	-20	4,051	-0.49%
2019/03/27	2	20.75	0	0.00	20.75	2	4,027	0.05%
2019/03/22	11	21.27	0	0.00	21.20	11	4,000	0.27%
2019/03/21	7	21.90	0	0.00	21.70	7	3,969	0.18%
2019/03/20	0	0.00	5	21.04	21.50	-5	4,124	-0.12%
2019/03/19	12	21.46	1	21.35	21.20	11	4,092	0.27%
2019/03/18	1	21.10	0	0.00	21.15	1	4,062	0.02%
2019/03/15	2	21.30	0	0.00	21.15	2	4,051	0.05%
2019/03/12	16	21.35	2	21.40	21.30	14	4,033	0.35%
2019/03/11	3	21.30	1	21.15	21.15	2	4,010	0.05%
2019/03/08	7	22.26	1	22.45	22.60	6	3,818	0.16%
2019/03/07	8	21.80	10	21.88	22.05	-2	3,709	-0.05%
2019/03/05	5	22.22	10	22.35	22.10	-5	3,530	-0.14%
2019/03/04	19	22.32	9	22.22	23.00	10	3,385	0.30%
2019/02/27	4	21.65	0	0.00	21.50	4	2,983	0.13%
2019/02/22	1	21.00	2	20.95	21.00	-1	2,895	-0.03%
2019/02/19	0	0.00	1	20.95	20.95	-1	2,785	-0.04%
2019/02/15	0	0.00	1	20.90	20.90	-1	2,723	-0.04%
2019/01/30	3	20.35	3	20.15	20.10	0	2,412	0.00%
2019/01/29	2	19.85	1	20.00	20.00	1	2,272	0.04%
2019/01/28	1	19.35	1.3	19.75	19.75	-0.3	2,101	-0.01%
2019/01/25	1	19.05	7	19.07	19.05	-6	2,163	-0.28%
2019/01/24	1	19.00	1	18.95	18.95	0	2,178	0.00%
2019/01/22	1	19.25	1	19.00	19.00	0	2,172	0.00%
2019/01/21	1	19.40	1	19.25	19.25	0	2,152	0.00%
2019/01/17	1	19.50	1	19.40	19.40	0	2,157	0.00%
2019/01/16	2	20.00	1	20.10	19.95	1	2,122	0.05%
2019/01/15	0	0.00	1	19.55	19.55	-1	1,974	-0.05%
2019/01/11	0	0.00	3	19.35	19.45	-3	1,970	-0.15%
2019/01/10	0	0.00	5	19.30	19.30	-5	1,946	-0.26%
2019/01/08	0	0.00	5.5	19.34	19.25	-5.5	1,946	-0.28%
2019/01/07	0	0.00	5	19.20	19.20	-5	1,935	-0.26%
2018/12/18	5	19.75	0	0.00	19.50	5	2,063	0.24%
2018/12/17	0	0.00	9	20.50	20.10	-9	2,122	-0.42%
2018/12/14	1	20.35	9	20.34	20.40	-8	2,118	-0.38%
2018/12/13	49	20.91	5	20.59	20.70	44	2,079	2.12%
2018/12/11	0	0.00	1	19.30	19.00	-1	1,704	-0.06%
2018/12/10	1.3	19.07	3	19.55	19.05	-1.8	1,762	-0.10%
2018/12/07	4	19.45	0	0.00	19.45	4	1,750	0.23%
2018/11/29	0.1	18.55	0	0.00	18.40	0.1	1,507	0.01%
2018/11/26	0	0.00	2	18.30	18.20	-2	1,523	-0.13%
2018/11/23	2	18.30	0	0.00	18.15	2	1,547	0.13%
2018/11/21	0	0.00	6.3	18.66	18.65	-6.3	1,603	-0.39%
2018/11/14	0	0.00	1	18.10	18.25	-1	1,579	-0.06%
2018/11/02	1	18.80	1	18.25	18.70	0	1,744	0.00%
2018/10/31	0.1	17.95	0	0.00	17.75	0.1	1,664	0.01%
2018/10/25	20	17.50	0	0.00	17.30	20	1,673	1.20%
2018/10/24	1	17.95	1	18.10	18.00	0	1,658	0.00%
2018/10/16	1.1	18.68	0	0.00	18.35	1.1	1,688	0.07%
2018/10/15	1	18.55	0	0.00	18.60	1	1,676	0.06%
2018/10/12	1	17.80	1	18.15	18.35	0	1,656	0.00%
2018/10/05	6.1	19.67	2	19.90	19.70	4.1	1,578	0.26%
2018/09/28	1	20.75	101	20.40	20.40	-100	1,531	-6.53%	大賣/
2018/09/21	0	0.00	3	20.18	20.70	-3	1,480	-0.20%
2018/09/18	0	0.00	1	20.50	20.35	-1	1,360	-0.07%
2018/09/17	9	20.61	8	20.50	20.55	1	1,352	0.07%
2018/09/14	1	20.30	0	0.00	20.40	1	1,297	0.08%
2018/09/12	0.1	19.60	0	0.00	19.50	0.1	1,240	0.01%
2018/09/11	1	19.50	1	19.55	19.65	0	1,251	0.00%
2018/09/10	1	19.75	1	19.55	19.55	0	1,254	0.00%
2018/09/07	1	20.20	1	20.40	19.90	0	1,250	0.00%
2018/09/06	1	19.85	1	19.90	19.95	0	1,223	0.00%
2018/09/05	2	19.95	2	20.00	20.00	0	1,234	0.00%
2018/08/31	1	19.90	2	20.13	20.25	-1	1,281	-0.08%
2018/08/30	0	0.00	8	19.91	19.90	-8	1,338	-0.60%
2018/08/29	26	20.64	4	20.68	20.60	22	1,336	1.65%
2018/08/27	1	20.60	1	20.60	20.65	0	1,270	0.00%
2018/08/24	1	20.35	1	20.40	20.40	0	1,248	0.00%
2018/08/23	0	0.00	1	20.30	20.30	-1	1,253	-0.08%
2018/08/22	0	0.00	2	20.40	20.35	-2	1,241	-0.16%
2018/08/21	0	0.00	4	20.20	20.30	-4	1,236	-0.32%
2018/08/13	1	19.35	0	0.00	19.30	1	1,213	0.08%
2018/08/09	6	20.01	12	20.28	19.80	-6	1,169	-0.51%
2018/08/08	0	0.00	1	20.15	20.20	-1	1,060	-0.09%
2018/08/02	1	19.40	0	0.00	19.35	1	1,047	0.10%
2018/07/27	100	19.50	0	0.00	19.45	100	1,078	9.27%
2018/07/24	1	19.10	0	0.00	19.25	1	1,070	0.09%
2018/07/23	0	0.00	2	18.83	18.90	-2	1,061	-0.19%
2018/07/20	0	0.00	2	18.65	18.65	-2	1,070	-0.19%
2018/07/17	1	18.40	0	0.00	18.40	1	1,100	0.09%
2018/07/13	0	0.00	1	18.55	18.50	-1	1,176	-0.09%
2018/07/11	1	18.05	0	0.00	18.10	1	1,208	0.08%
2018/07/09	0	0.00	2	18.10	18.00	-2	1,220	-0.16%
2018/06/13	5	19.79	0	0.00	19.60	5	1,145	0.44%
2018/06/12	1	19.90	4	19.88	19.80	-3	1,141	-0.26%
2018/06/07	0	0.00	5	19.19	19.40	-5	1,126	-0.44%
2018/06/05	0	0.00	1	19.40	19.30	-1	1,046	-0.10%
2018/05/25	0	0.00	3	19.27	19.25	-3	1,114	-0.27%
2018/05/24	2	18.70	0	0.00	18.80	2	1,065	0.19%
2018/05/22	2	18.80	0	0.00	18.75	2	1,093	0.18%
2018/05/21	3	18.75	0	0.00	18.85	3	1,103	0.27%
2018/05/18	4	18.53	0	0.00	18.55	4	1,114	0.36%
2018/05/17	1	18.55	0	0.00	18.50	1	1,137	0.09%
2018/05/14	1	18.60	0	0.00	18.60	1	1,234	0.08%
2018/05/10	0	0.00	1	19.10	19.20	-1	1,230	-0.08%
2018/05/09	1	18.95	0	0.00	18.90	1	1,248	0.08%
2018/05/08	0	0.00	5	18.65	18.65	-5	1,256	-0.40%
2018/05/04	1	18.65	0	0.00	18.50	1	1,300	0.08%
2018/04/18	4	20.00	0	0.00	19.95	4	2,043	0.20%
2018/04/12	0	0.00	1	20.65	20.65	-1	2,032	-0.05%
2018/04/10	0	0.00	2	20.60	20.65	-2	2,036	-0.10%
2018/03/29	2	20.55	0	0.00	20.55	2	2,042	0.10%
2018/03/23	3	20.60	0	0.00	20.70	3	2,053	0.15%
2018/03/21	1	21.30	5	21.15	21.15	-4	2,024	-0.20%
2018/03/16	0	0.00	1	21.65	21.55	-1	2,017	-0.05%
2018/03/14	0	0.00	5	21.60	21.60	-5	2,014	-0.25%
2018/03/13	1	21.55	2	21.55	21.50	-1	2,030	-0.05%
2018/03/12	1	21.15	0	0.00	21.20	1	1,997	0.05%
2018/03/09	3	21.02	0	0.00	21.15	3	2,004	0.15%
2018/03/01	1	21.35	0	0.00	21.70	1	1,996	0.05%
2018/02/27	0	0.00	1	21.45	21.45	-1	1,977	-0.05%
2018/02/23	0	0.00	1	21.45	21.45	-1	1,963	-0.05%
2018/02/07	2	21.15	3	21.60	21.15	-1	1,990	-0.05%
2018/02/06	7	21.20	7	21.24	21.10	0	1,976	0.00%
2018/02/05	7	22.24	1	22.35	22.35	6	1,934	0.31%
2018/01/31	4	22.79	0	0.00	22.75	4	1,916	0.21%
2018/01/30	1	23.10	0	0.00	22.95	1	1,904	0.05%
2018/01/29	3	23.17	3	23.23	23.25	0	1,906	0.00%
2018/01/26	15	23.80	1	23.80	23.45	14	1,867	0.75%
2018/01/25	19	23.43	5	23.60	23.00	14	1,626	0.86%
2018/01/19	6	22.68	0	0.00	22.60	6	1,511	0.40%
2018/01/17	2	23.13	12	23.38	23.40	-10	1,425	-0.70%