康舒 (6282)-群益金鼎-丹鳳券商分點個股進出

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
39.50
漲跌
▼0.90
漲幅
-2.23%
成交量
12,400張
產業
上市電子零組件類股▼3.22%
916人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

康舒 (6282)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/04/18	10	40.82	4	40.86	40.40	6	10,615	0.06%
2024/04/17	15	40.82	11	40.80	40.75	4	10,474	0.04%
2024/04/16	0	0.00	1	38.15	38.30	-1	10,305	-0.01%
2024/04/15	0	0.00	11	39.95	39.90	-11	10,315	-0.11%
2024/04/12	10	40.38	0	0.00	40.45	10	10,271	0.10%
2024/04/11	5	40.13	14	40.15	40.25	-9	10,156	-0.09%
2024/04/10	3	39.20	3	39.37	39.20	0	9,981	0.00%
2024/04/09	0	0.00	1	39.00	39.00	-1	10,013	-0.01%
2024/04/08	7	38.46	3	38.50	38.50	4	10,015	0.04%
2024/04/01	10	39.38	1	39.55	39.40	9	10,145	0.09%
2024/03/29	1	38.75	0	0.00	38.75	1	10,193	0.01%
2024/03/28	3	38.97	0	0.00	38.90	3	10,175	0.03%
2024/03/27	3	39.15	1	39.45	39.00	2	10,146	0.02%
2024/03/21	10	40.30	12	40.13	40.30	-2	10,097	-0.02%
2024/03/20	0	0.00	2	40.30	39.65	-2	10,091	-0.02%
2024/03/19	0	39.90	10	39.95	39.80	-10	10,154	-0.10%
2024/03/18	10	39.50	2	39.45	39.65	8	10,366	0.08%
2024/03/15	13	39.28	2	39.35	39.80	11	10,478	0.10%
2024/03/14	0	0.00	2	39.18	39.20	-2	10,726	-0.02%
2024/03/13	5	39.28	1	39.15	39.05	4	10,774	0.04%
2024/03/12	2	40.43	7	40.35	40.30	-5	10,779	-0.05%
2024/03/11	1	40.05	0	0.00	40.00	1	10,904	0.01%
2024/03/08	3	39.75	3	39.77	39.85	0	11,025	0.00%
2024/03/07	4	40.31	1	40.25	40.00	3	11,118	0.03%
2024/03/06	2	41.33	0	0.00	41.10	2	11,233	0.02%
2024/03/05	1	41.50	1	41.75	41.60	0	11,387	0.00%
2024/03/04	7	41.85	0	0.00	41.80	7	11,485	0.06%
2024/03/01	4	42.43	7	42.56	42.25	-3	11,617	-0.03%
2024/02/29	23	42.53	11	41.95	42.60	12	11,708	0.10%
2024/02/27	4	39.84	3	39.88	39.50	1	11,723	0.01%
2024/02/26	3	40.80	4	40.80	40.60	-1	13,446	-0.01%
2024/02/23	2	40.98	1	40.90	40.55	1	15,113	0.01%
2024/02/22	1	41.54	0	0.00	41.50	1	15,239	0.01%
2024/02/21	58.5	42.28	0	0.00	41.45	58.5	15,179	0.39%
2024/02/20	7.5	43.55	15	43.66	42.85	-7.5	14,721	-0.05%
2024/02/19	3	43.15	13	43.87	43.85	-10	14,197	-0.07%
2024/02/16	6	43.43	12.1	43.42	43.55	-6.1	13,967	-0.04%
2024/02/15	7	41.68	15	42.23	42.20	-8	13,696	-0.06%
2024/02/05	4	41.59	8.1	41.44	41.70	-4.1	13,589	-0.03%
2024/02/02	4	41.45	7	41.74	41.35	-3	13,461	-0.02%
2024/02/01	6	41.53	21	42.02	42.00	-15	13,292	-0.11%
2024/01/31	1	40.30	11	41.29	40.80	-10	12,842	-0.08%
2024/01/30	3	41.10	1	41.20	40.50	2	12,741	0.02%
2024/01/29	7	40.56	6.5	40.23	40.65	0.5	12,517	0.00%
2024/01/26	0	0.00	1	38.95	38.90	-1	12,381	-0.01%
2024/01/24	1	40.05	2	39.98	39.85	-1	12,460	-0.01%
2024/01/19	0	0.00	2.2	38.88	38.85	-2.2	12,579	-0.02%
2024/01/18	1	37.85	3	38.28	38.30	-2	12,595	-0.02%
2024/01/17	5.1	37.97	11	38.64	37.90	-5.9	12,633	-0.05%
2024/01/16	4	38.85	0	0.00	38.85	4	12,610	0.03%
2024/01/15	1	38.95	6.1	39.39	39.35	-5.1	12,657	-0.04%
2024/01/12	4	39.16	4	39.30	38.95	0	12,760	0.00%
2024/01/11	6	39.50	14	39.77	39.45	-8	12,847	-0.06%
2024/01/09	14.1	38.94	2	39.84	38.90	12.1	12,968	0.09%
2024/01/08	2	40.10	0	0.00	39.90	2	13,101	0.02%
2024/01/05	1	39.80	0	0.00	39.65	1	13,182	0.01%
2024/01/04	4	39.84	0	0.00	39.75	4	13,377	0.03%
2024/01/03	2	40.15	0	0.00	40.10	2	13,467	0.01%
2024/01/02	0	0.00	2	41.05	40.85	-2	13,473	-0.01%
2023/12/29	3	41.17	3	41.15	41.10	0	13,509	0.00%
2023/12/28	0	0.00	2	41.23	41.25	-2	13,529	-0.01%
2023/12/27	18	40.98	5	41.12	40.90	13	13,590	0.10%
2023/12/26	4	41.24	4.3	41.27	41.30	-0.3	13,787	0.00%
2023/12/25	2	40.58	3	41.08	40.50	-1	13,817	-0.01%
2023/12/22	1	40.70	8	40.49	40.45	-7	13,842	-0.05%
2023/12/21	1	40.75	1	40.55	40.55	0	13,877	0.00%
2023/12/20	2	40.73	2	40.58	40.90	0	13,918	0.00%
2023/12/19	1	40.10	1	40.00	40.00	0	13,976	0.00%
2023/12/18	10	40.30	0	0.00	40.05	10	14,091	0.07%
2023/12/15	0	0.00	0.1	40.65	40.50	-0.1	14,169	0.00%
2023/12/13	10.1	40.66	0	0.00	40.05	10.1	14,340	0.07%
2023/12/12	1	41.35	3	42.10	41.25	-2	14,203	-0.01%
2023/12/11	9	42.51	3.1	42.72	42.00	5.9	14,209	0.04%
2023/12/08	2	42.00	1	41.90	41.75	1	14,044	0.01%
2023/12/07	2	42.10	13	41.82	41.80	-11	14,679	-0.07%
2023/12/06	16	41.64	14	41.94	41.50	2	14,734	0.01%
2023/12/05	16	40.93	3	41.67	41.60	13	14,713	0.09%
2023/12/04	2.2	41.89	28	41.60	41.25	-25.8	14,650	-0.18%
2023/12/01	18	42.33	6	42.64	42.10	12	14,631	0.08%
2023/11/30	5	41.93	1	41.95	41.90	4	14,758	0.03%
2023/11/29	8	41.74	0	0.00	41.65	8	14,853	0.05%
2023/11/28	18	41.92	0	0.00	41.80	18	15,043	0.12%
2023/11/27	12	42.83	3	42.48	42.30	9	14,918	0.06%
2023/11/24	2.1	43.47	6	43.28	43.70	-3.9	14,718	-0.03%
2023/11/23	47.2	44.82	40.8	44.54	43.75	6.5	14,331	0.05%
2023/11/22	41	43.51	94	43.69	44.10	-53	12,667	-0.42%
2023/11/21	24	40.39	9	40.44	40.70	15	11,159	0.13%
2023/11/20	31	39.38	31.3	38.73	39.45	-0.3	11,274	0.00%
2023/11/17	3	38.82	11	38.95	38.95	-8	11,838	-0.07%
2023/11/16	33	38.74	2	39.25	39.45	31	12,003	0.26%
2023/11/15	20	38.17	7	38.30	38.35	13	11,935	0.11%
2023/11/14	6	37.45	30	37.50	37.15	-24	12,047	-0.20%
2023/11/13	33	38.38	47	37.66	38.40	-14	12,162	-0.12%
2023/11/10	10	39.15	3	39.10	39.10	7	12,194	0.06%
2023/11/07	6	39.25	0	0.00	39.20	6	13,105	0.05%
2023/11/06	0	0.00	11	39.50	39.55	-11	14,180	-0.08%
2023/11/03	3	39.02	3	39.28	38.80	0	14,553	0.00%
2023/11/02	31	38.50	1	38.60	38.60	30	14,975	0.20%
2023/11/01	0	0.00	5	38.16	38.00	-5	15,472	-0.03%
2023/10/31	11	38.37	25	38.32	38.00	-14	15,773	-0.09%
2023/10/30	26	39.20	0	0.00	39.20	26	16,754	0.16%
2023/10/27	1	38.85	0	0.00	38.55	1	17,835	0.01%
2023/10/26	2	39.00	23	39.07	38.95	-21	19,965	-0.11%
2023/10/25	3	39.95	5	40.20	39.70	-2	20,822	-0.01%
2023/10/24	20	39.74	1	39.40	40.00	19	21,932	0.09%
2023/10/23	0.1	39.25	0.1	39.60	39.50	0	22,787	0.00%
2023/10/20	1	38.90	0	0.00	39.40	1	23,267	0.00%
2023/10/18	7	40.09	5	40.25	39.95	2	24,055	0.01%
2023/10/17	1	41.20	2	42.00	40.70	-1	24,732	0.00%
2023/10/16	2.1	41.27	26	41.15	41.45	-23.9	25,612	-0.09%
2023/10/12	2	43.65	4	43.75	43.45	-2	30,081	-0.01%
2023/10/11	2	42.93	2	42.95	42.35	0	30,210	0.00%
2023/10/06	1	43.80	4	44.04	43.70	-3	30,670	-0.01%
2023/10/05	1	44.15	78	44.19	44.30	-77	31,388	-0.25%
2023/10/03	8	44.49	0	0.00	44.20	8	32,722	0.02%
2023/10/02	84	45.38	5.3	45.31	45.45	78.7	33,628	0.23%
2023/09/28	20	43.79	0	0.00	43.70	20	34,336	0.06%
2023/09/27	1	43.05	0	0.00	43.10	1	35,761	0.00%
2023/09/26	1	43.50	1	43.60	43.20	0	37,794	0.00%
2023/09/25	2	43.63	0	0.00	43.45	2	38,974	0.01%
2023/09/22	3	42.92	0.1	42.91	43.50	2.9	39,302	0.01%
2023/09/20	4	43.41	0	0.00	43.15	4	39,189	0.01%
2023/09/19	6	43.75	16	44.11	43.40	-10	39,311	-0.03%
2023/09/18	6	44.97	11	44.83	44.65	-5	39,690	-0.01%
2023/09/15	15	46.09	12	45.71	45.75	3	40,063	0.01%
2023/09/14	21	45.57	2	45.65	45.70	19	40,128	0.05%
2023/09/13	1	45.10	0	0.00	45.05	1	40,247	0.00%
2023/09/12	19	46.94	6	46.13	45.40	13	40,652	0.03%
2023/09/08	6	46.09	6	46.30	45.80	0	40,753	0.00%
2023/09/07	8	47.31	1	47.05	47.00	7	40,959	0.02%
2023/09/06	7	47.16	3	47.28	47.35	4	41,183	0.01%
2023/09/05	6	47.17	2	47.23	47.20	4	41,306	0.01%
2023/09/04	0	0.00	24.1	45.11	45.90	-24.1	41,445	-0.06%
2023/09/01	37	46.96	15	47.55	46.35	22	41,770	0.05%
2023/08/31	2	46.03	0	0.00	46.45	2	42,779	0.00%
2023/08/30	1	46.60	0	0.00	46.45	1	44,062	0.00%
2023/08/29	3	46.30	3	46.45	46.55	0	45,482	0.00%
2023/08/28	3	46.25	3	46.90	46.35	0	46,384	0.00%
2023/08/25	2	47.40	4	47.24	46.85	-2	46,902	0.00%
2023/08/24	16	47.49	3.1	47.84	47.10	12.9	46,948	0.03%
2023/08/23	4	48.15	3	47.73	47.85	1	47,201	0.00%
2023/08/22	23	49.51	5	50.54	49.90	18	46,884	0.04%
2023/08/21	3	50.43	6	50.62	50.40	-3	46,749	-0.01%
2023/08/18	4	50.33	23.5	51.52	50.20	-19.5	47,029	-0.04%
2023/08/17	12	51.93	6	51.53	51.90	6	47,268	0.01%
2023/08/16	5.1	50.52	1	50.80	50.60	4.1	47,831	0.01%
2023/08/15	6	50.82	1	51.00	50.80	5	48,675	0.01%
2023/08/14	9	49.74	9	49.28	49.10	0	49,027	0.00%
2023/08/11	13	51.23	7	51.03	50.90	6	48,792	0.01%
2023/08/10	40	51.92	13	51.27	50.90	27	48,516	0.06%
2023/08/09	1	53.90	7.9	53.68	52.90	-6.9	47,486	-0.01%
2023/08/08	2	54.50	5	54.42	54.30	-3	47,202	-0.01%
2023/08/07	14.1	53.39	11	53.71	54.60	3.1	46,958	0.01%
2023/08/04	3	51.83	2.9	51.09	52.30	0.1	46,645	0.00%
2023/08/02	25.5	51.22	10	53.42	51.20	15.5	46,533	0.03%
2023/08/01	22.1	55.63	10.3	55.23	54.20	11.8	45,650	0.03%
2023/07/31	39	57.97	58.8	57.80	55.50	-19.8	44,794	-0.04%
2023/07/28	22	54.39	19.9	54.29	54.90	2.1	42,884	0.00%
2023/07/27	46	52.96	62.6	53.74	54.40	-16.6	42,240	-0.04%
2023/07/26	19.2	51.92	22	51.60	51.80	-2.8	41,399	-0.01%
2023/07/25	28	52.91	13	52.61	51.80	15	41,221	0.04%
2023/07/24	0	0.00	4	52.33	51.70	-4	41,224	-0.01%
2023/07/21	20	53.30	18	53.55	53.30	2	41,214	0.00%
2023/07/20	60	55.06	58	54.93	54.40	2	41,816	0.00%
2023/07/19	40	53.93	33	53.85	55.00	7	41,858	0.02%
2023/07/18	94	56.59	76	55.60	52.70	18	42,707	0.04%
2023/07/17	75.4	54.87	98	55.40	56.10	-22.6	42,738	-0.05%
2023/07/14	4	51.33	2	50.85	51.20	2	41,616	0.00%
2023/07/13	14.1	51.26	9	50.61	50.00	5.1	41,722	0.01%
2023/07/12	9	51.84	14	52.09	51.80	-5	41,607	-0.01%
2023/07/11	10	50.87	9	51.11	50.50	1	40,894	0.00%
2023/07/10	133	52.65	127	50.98	51.10	6	40,558	0.01%	大買/大賣/
2023/07/07	130	51.93	125	52.04	53.10	5	39,683	0.01%	大買/大賣/
2023/07/06	76	52.81	61	52.90	52.20	15	38,769	0.04%
2023/07/05	14	54.53	45.1	54.64	53.60	-31.1	37,858	-0.08%
2023/07/04	28.1	50.60	25	50.93	50.90	3.1	36,367	0.01%
2023/07/03	46	48.74	63	48.93	48.90	-17	34,318	-0.05%
2023/06/30	5	45.59	8	45.99	46.45	-3	33,156	-0.01%
2023/06/29	23	44.42	11	44.05	44.10	12	32,804	0.04%
2023/06/28	4	44.66	1	44.55	44.30	3	32,764	0.01%
2023/06/27	8	44.43	3	44.58	44.50	5	32,815	0.02%
2023/06/26	12	46.58	5	46.76	45.55	7	32,644	0.02%
2023/06/21	5	48.51	13	48.44	48.80	-8	32,215	-0.02%
2023/06/20	1	47.55	2	47.03	46.90	-1	31,953	0.00%
2023/06/19	6	47.13	5	46.73	46.65	1	31,896	0.00%
2023/06/16	9	48.31	21	48.90	47.70	-12	31,826	-0.04%
2023/06/15	35	48.26	6	48.23	48.45	29	31,480	0.09%
2023/06/14	3	47.78	3	47.00	47.00	0	31,053	0.00%
2023/06/13	3	47.37	9	47.46	47.55	-6	30,911	-0.02%
2023/06/12	19	47.95	12	48.04	47.60	7	30,884	0.02%
2023/06/09	8	47.94	5	47.61	47.90	3	30,833	0.01%
2023/06/08	3	48.10	1	47.40	47.20	2	30,866	0.01%
2023/06/07	16	48.83	16	48.18	48.10	0	30,694	0.00%
2023/06/06	26	49.19	35.1	49.46	49.20	-9.1	30,757	-0.03%
2023/06/05	71	51.95	70	51.20	51.20	1	30,189	0.00%
2023/06/02	6	47.37	52	47.27	49.85	-46	29,311	-0.16%
2023/06/01	25	46.15	48	45.46	45.35	-23	28,629	-0.08%
2023/05/31	7	44.84	22	45.02	45.00	-15	27,799	-0.05%
2023/05/30	0	43.60	1	44.35	43.60	-1	27,272	0.00%
2023/05/29	17.1	43.90	3	44.35	44.05	14.1	27,500	0.05%
2023/05/26	0	0.00	1	42.30	42.15	-1	27,080	0.00%
2023/05/25	45	44.07	45	43.50	43.50	0	27,046	0.00%
2023/05/24	11	43.88	7	43.89	43.90	4	27,509	0.01%
2023/05/23	3	43.88	3	43.75	43.70	0	28,127	0.00%
2023/05/22	37	44.59	40	43.95	43.70	-3	27,785	-0.01%
2023/05/19	15	43.27	13	43.38	42.50	2	26,995	0.01%
2023/05/18	9	41.32	14	41.88	42.20	-5	26,067	-0.02%
2023/05/17	12	39.93	2	39.70	39.95	10	25,602	0.04%
2023/05/16	2	39.28	0	0.00	39.25	2	25,599	0.01%
2023/05/15	2	39.13	1	38.95	38.95	1	25,739	0.00%
2023/05/12	1	39.35	13	39.36	39.55	-12	26,196	-0.05%
2023/05/11	3	39.33	4	38.84	38.80	-1	27,085	0.00%
2023/05/10	2	40.15	0	0.00	40.10	2	27,456	0.01%
2023/05/09	8	41.71	7	41.19	40.85	1	28,203	0.00%
2023/05/08	9	42.42	3	42.42	42.55	6	28,589	0.02%
2023/05/05	1	41.80	19	41.78	41.70	-18	28,955	-0.06%
2023/05/04	115	41.69	111	42.25	42.25	4	29,544	0.01%	大買/大賣/
2023/05/03	43	42.65	44	42.13	42.10	-1	30,042	0.00%
2023/05/02	93	43.19	107	43.16	43.20	-14	30,939	-0.05%	大賣/
2023/04/28	139	43.51	66	42.44	42.30	73	31,074	0.23%	大買/
2023/04/27	21	43.16	21	43.37	43.45	0	30,334	0.00%
2023/04/26	33	42.60	30	42.70	42.75	3	29,778	0.01%
2023/04/25	25	43.44	90	43.47	43.00	-65	29,262	-0.22%
2023/04/24	45	44.41	4	44.80	45.50	41	28,135	0.15%
2023/04/21	79	44.41	109	43.40	43.60	-30	27,259	-0.11%	大賣/
2023/04/20	134	44.63	139	44.87	44.10	-5	25,445	-0.02%	大買/大賣/
2023/04/19	23	42.23	37	43.23	43.60	-14	22,841	-0.06%
2023/04/18	50	40.67	26	40.40	39.65	24	21,741	0.11%
2023/04/17	7	39.89	18	39.91	40.45	-11	21,293	-0.05%
2023/04/14	6	38.40	0	0.00	38.20	6	20,859	0.03%
2023/04/13	3	39.42	0	0.00	38.70	3	20,818	0.01%
2023/04/12	3	39.55	6	39.53	39.55	-3	20,666	-0.01%
2023/04/11	3	39.33	1	39.10	39.10	2	20,577	0.01%
2023/04/10	0	0.00	1	38.95	38.90	-1	20,426	0.00%
2023/04/07	1	38.60	1	38.60	38.80	0	20,339	0.00%
2023/04/06	13	38.47	8	38.25	38.25	5	20,286	0.02%
2023/03/31	1	38.20	1	38.55	38.55	0	20,243	0.00%
2023/03/28	0	0.00	4	38.30	38.25	-4	20,130	-0.02%
2023/03/27	26	39.66	30	39.02	39.00	-4	19,980	-0.02%
2023/03/24	14	39.15	7	39.16	39.15	7	19,905	0.04%
2023/03/23	8	39.17	4	39.48	38.95	4	19,818	0.02%
2023/03/22	3	40.42	3	40.40	40.05	0	19,608	0.00%
2023/03/21	7	40.96	8	40.83	40.55	-1	19,464	-0.01%
2023/03/20	1	40.10	1	40.00	40.00	0	19,267	0.00%
2023/03/17	3	40.32	5	40.55	40.20	-2	19,160	-0.01%
2023/03/16	4	40.13	2	40.15	40.30	2	18,916	0.01%
2023/03/15	33	41.19	7	40.98	40.65	26	18,713	0.14%
2023/03/14	6	40.48	7.2	40.68	40.45	-1.2	18,427	-0.01%
2023/03/13	10	40.26	3	40.18	40.40	7	18,211	0.04%
2023/03/10	3	40.45	5	39.91	39.60	-2	18,022	-0.01%
2023/03/09	34	41.30	14	41.12	41.00	20	17,743	0.11%
2023/03/08	27	42.84	11	42.13	42.60	16	17,033	0.09%
2023/03/07	14	41.43	14	41.56	41.25	0	16,222	0.00%
2023/03/06	6	40.98	12.1	41.12	40.95	-6.1	15,670	-0.04%
2023/03/03	2	39.88	1	39.20	39.15	1	14,883	0.01%
2023/03/02	5.1	39.41	9	39.42	39.30	-3.9	14,712	-0.03%
2023/03/01	7.2	39.72	16	39.92	39.70	-8.8	14,472	-0.06%
2023/02/24	1	38.55	4	38.53	38.00	-3	13,947	-0.02%
2023/02/23	17	39.07	9	39.13	38.90	8	13,626	0.06%
2023/02/22	51	39.78	41	39.25	39.25	10	13,325	0.08%
2023/02/21	6	39.48	7	39.53	41.35	-1	12,743	-0.01%
2023/02/17	0	0.00	5	37.73	37.85	-5	11,738	-0.04%
2023/02/16	0	0.00	4	37.51	37.45	-4	11,607	-0.03%
2023/02/15	11	37.24	2	37.30	36.95	9	11,476	0.08%
2023/02/14	5	37.06	1	36.85	36.80	4	11,304	0.04%
2023/02/13	1	37.65	3	37.37	37.40	-2	11,196	-0.02%
2023/02/10	22	38.76	17	38.78	37.80	5	11,041	0.05%
2023/02/09	7	38.29	13	38.50	38.75	-6	10,531	-0.06%
2023/02/08	11	37.05	6	37.57	36.85	5	9,585	0.05%
2023/02/07	12	36.53	9.2	36.88	37.85	2.8	8,994	0.03%
2023/02/06	13	37.83	7.1	37.61	38.35	5.9	8,026	0.07%
2023/02/03	9.1	38.34	24.1	37.94	38.30	-15	7,409	-0.20%
2023/02/02	8	36.56	29	37.31	38.00	-21	6,824	-0.31%
2023/02/01	22	36.21	12	35.70	36.45	10	5,941	0.17%
2023/01/31	37.1	34.78	49	34.88	35.20	-11.9	5,156	-0.23%
2023/01/30	0	0.00	5.1	32.60	32.60	-5.1	4,049	-0.12%
2023/01/13	2	29.25	0	0.00	29.20	2	3,613	0.06%
2023/01/12	1	29.36	0	0.00	29.35	1	3,685	0.03%
2023/01/04	2	31.10	0	0.00	30.65	2	3,743	0.05%
2022/12/20	35	29.75	35	30.79	29.75	0	4,113	0.00%
2022/12/15	17	31.03	17	31.17	31.00	0	4,148	0.00%
2022/12/13	2	30.70	2	30.45	30.35	0	4,218	0.00%
2022/12/12	2	30.25	1	30.05	30.25	1	4,227	0.02%
2022/12/09	46	30.08	44	30.51	30.05	2	4,290	0.05%
2022/12/08	4	29.96	3	29.90	29.90	1	4,284	0.02%
2022/12/07	1	29.80	0	0.00	29.90	1	4,285	0.02%
2022/12/06	0	0.00	7	30.84	30.20	-7	4,259	-0.16%
2022/12/05	1	31.10	0	0.00	31.10	1	4,283	0.02%
2022/12/02	2	31.20	6	30.98	30.90	-4	4,236	-0.09%
2022/12/01	0	0.00	2	30.50	30.35	-2	4,090	-0.05%
2022/11/29	0	0.00	1	30.05	30.15	-1	4,026	-0.02%
2022/11/25	1	30.05	1	30.35	29.85	0	4,051	0.00%
2022/11/24	0	0.00	5	29.88	29.95	-5	4,013	-0.12%
2022/11/22	3	29.28	0	0.00	29.30	3	4,025	0.07%
2022/11/18	2	30.05	1	29.65	29.60	1	4,047	0.02%
2022/11/17	1	30.20	0	0.00	30.05	1	4,006	0.02%
2022/11/16	2	30.30	2.1	30.47	29.90	-0.1	3,918	0.00%
2022/11/15	2.1	30.28	2	30.20	30.40	0.1	3,853	0.00%
2022/11/14	0	0.00	1	29.50	29.55	-1	3,646	-0.03%
2022/11/09	63	29.54	62	30.03	29.45	1	3,743	0.03%
2022/11/07	5	29.66	0	0.00	29.55	5	3,673	0.14%
2022/11/04	2	29.80	11	29.63	29.85	-9	3,647	-0.25%
2022/11/03	5	28.25	0	0.00	29.00	5	3,582	0.14%
2022/11/02	1	28.80	7	28.74	28.75	-6	3,572	-0.17%
2022/11/01	1	28.40	2	28.18	28.40	-1	3,575	-0.03%
2022/10/27	32	27.81	0	0.00	27.85	32	3,700	0.86%
2022/10/26	4	27.88	36	28.07	27.60	-32	3,758	-0.85%
2022/10/20	9	27.71	9	27.31	27.30	0	4,225	0.00%
2022/10/19	1	28.55	0	0.00	27.85	1	4,199	0.02%
2022/10/13	0	0.00	5	28.15	27.20	-5	4,332	-0.12%
2022/10/11	2	28.85	0	0.00	28.75	2	4,388	0.05%
2022/10/06	10	29.57	5	29.90	29.85	5	4,486	0.11%
2022/10/05	2	28.85	5	29.10	28.90	-3	4,372	-0.07%
2022/10/04	0	0.00	1	28.55	28.75	-1	4,383	-0.02%
2022/09/30	0	0.00	21	27.55	28.15	-21	4,609	-0.46%
2022/09/29	26	28.44	3	28.15	28.20	23	4,664	0.49%
2022/09/28	4	28.46	0	0.00	27.75	4	4,663	0.09%
2022/09/27	0	0.00	2	27.90	28.20	-2	4,600	-0.04%
2022/09/26	102	28.31	20	28.43	27.80	82	4,633	1.77%	大買/
2022/09/22	5	29.95	0	0.00	29.95	5	4,673	0.11%
2022/09/21	15	30.08	0	0.00	30.05	15	4,752	0.32%
2022/09/20	1	30.40	63	29.80	30.30	-62	4,883	-1.27%
2022/09/19	51.2	28.97	1	28.90	28.85	50.2	4,809	1.04%
2022/09/16	10	29.63	32	30.18	29.60	-22	4,830	-0.46%
2022/09/15	11	29.85	50	29.83	29.55	-39	4,799	-0.81%
2022/09/14	1	29.05	0	0.00	29.45	1	4,721	0.02%
2022/09/13	0	0.00	6	29.40	29.20	-6	4,755	-0.13%
2022/09/12	22	29.33	30	29.30	29.30	-8	4,786	-0.17%
2022/09/05	4	29.10	0	0.00	28.85	4	4,866	0.08%
2022/09/02	3	29.55	0	0.00	29.45	3	4,858	0.06%
2022/08/31	0	0.00	3	29.80	30.30	-3	4,882	-0.06%
2022/08/29	4	29.64	0	0.00	29.50	4	4,860	0.08%
2022/08/25	2	30.60	0	0.00	30.70	2	4,802	0.04%
2022/08/22	1	31.05	4	30.95	30.55	-3	4,838	-0.06%
2022/08/15	2	31.08	0	0.00	31.25	2	4,692	0.04%
2022/08/10	2	30.15	2	30.40	30.30	0	4,986	0.00%
2022/08/08	0	29.70	0	0.00	29.70	0	4,982	0.00%
2022/08/03	15	30.86	15	30.38	30.50	0	4,927	0.00%
2022/08/02	10	31.40	0	0.00	31.35	10	4,893	0.20%
2022/08/01	29	32.14	10	31.70	31.95	19	4,889	0.39%
2022/07/29	3	30.68	20	31.06	31.90	-17	4,757	-0.36%
2022/07/26	2	30.23	0	0.00	30.10	2	4,433	0.05%
2022/07/22	2	31.88	2	31.55	31.35	0	4,372	0.00%
2022/07/21	0	0.00	2	31.73	31.75	-2	4,397	-0.05%
2022/07/20	0	0.00	60	31.98	31.20	-60	4,370	-1.37%
2022/07/19	63	31.44	2	31.25	31.50	61	4,411	1.38%
2022/07/18	1	31.00	5.2	31.15	31.05	-4.2	4,407	-0.10%
2022/07/15	5	30.85	5	31.15	31.10	0	4,350	0.00%
2022/07/14	1	30.15	4	30.84	30.90	-3	4,320	-0.07%
2022/07/13	1	30.10	2	30.25	30.00	-1	4,256	-0.02%
2022/07/12	8	29.54	6	29.30	29.25	2	4,282	0.05%
2022/07/11	2	30.45	0	0.00	30.20	2	4,322	0.05%
2022/07/08	0	0.00	6	30.23	30.30	-6	4,278	-0.14%
2022/07/06	9	28.66	2	28.75	28.60	7	4,222	0.17%
2022/07/05	25	27.95	0	0.00	28.10	25	4,306	0.58%
2022/07/04	54	27.86	0	0.00	27.55	54	4,364	1.24%
2022/07/01	6	28.75	10	28.80	28.35	-4	4,636	-0.09%
2022/06/30	35	29.30	0	0.00	28.80	35	4,741	0.74%
2022/06/29	28	30.09	5	30.11	30.20	23	4,745	0.48%
2022/06/28	1.2	30.48	89	30.34	30.80	-87.8	4,778	-1.84%
2022/06/27	3	29.65	0	0.00	29.80	3	4,773	0.06%
2022/06/24	20	29.80	20	29.40	29.80	0	4,888	0.00%
2022/06/23	23	28.86	23	28.88	28.90	0	4,897	0.00%
2022/06/22	0	0.00	20	28.65	28.45	-20	5,049	-0.40%
2022/06/21	0	0.00	48	28.18	28.75	-48	5,190	-0.92%
2022/06/17	55	28.11	0	0.00	28.30	55	5,413	1.02%
2022/06/16	11	28.74	1	29.15	28.60	10	5,606	0.18%
2022/06/15	16	29.27	70	29.46	29.35	-54	5,699	-0.95%
2022/06/09	7	29.91	5	29.70	29.65	2	6,019	0.03%
2022/06/08	1	30.00	5	29.80	29.70	-4	6,068	-0.07%
2022/06/07	2	29.70	3	29.78	29.55	-1	6,206	-0.02%
2022/06/01	2	29.60	2	29.58	29.45	0	6,505	0.00%
2022/05/31	5	29.15	1	29.25	29.15	4	6,659	0.06%
2022/05/30	1	29.40	1	29.30	29.40	0	6,732	0.00%
2022/05/26	1	29.15	2	29.00	28.55	-1	6,779	-0.01%
2022/05/25	0	0.00	1	28.60	28.95	-1	6,813	-0.01%
2022/05/24	1	28.90	0	0.00	28.25	1	6,884	0.01%
2022/05/23	0	0.00	4	29.21	28.80	-4	6,884	-0.06%
2022/05/20	8	30.08	5	30.07	29.40	3	6,919	0.04%
2022/05/19	3	29.47	2	29.70	29.60	1	6,804	0.01%
2022/05/18	0	0.00	3	29.05	29.45	-3	6,814	-0.04%
2022/05/16	3	27.90	0	0.00	27.35	3	6,873	0.04%
2022/05/13	1	27.55	1	27.25	27.50	0	6,923	0.00%
2022/05/12	2	27.10	1	26.95	26.55	1	6,994	0.01%
2022/05/11	0	0.00	5	27.55	27.25	-5	7,008	-0.07%
2022/05/09	3	27.45	0	0.00	27.15	3	7,221	0.04%
2022/05/05	6	29.76	3	29.85	29.75	3	7,312	0.04%
2022/04/28	0	0.00	2	28.70	28.85	-2	7,530	-0.03%
2022/04/27	0	0.00	3	28.30	28.75	-3	7,545	-0.04%
2022/04/25	2	29.25	0	0.00	29.20	2	7,678	0.03%
2022/04/21	0	0.00	2	31.65	31.60	-2	7,709	-0.03%
2022/04/20	1	32.50	8	32.16	32.30	-7	7,785	-0.09%
2022/04/19	5	31.90	4	32.03	32.05	1	7,852	0.01%
2022/04/18	5	32.00	1	31.50	31.30	4	8,049	0.05%
2022/04/15	3	32.15	4	31.89	31.90	-1	8,136	-0.01%
2022/04/14	6	32.54	0	0.00	32.30	6	8,330	0.07%
2022/04/13	1	32.65	0	0.00	32.85	1	8,546	0.01%
2022/04/12	1	32.70	1	32.50	32.50	0	9,449	0.00%
2022/04/11	3	33.47	2	33.00	32.70	1	9,696	0.01%
2022/04/08	42	34.29	40	34.15	34.15	2	9,656	0.02%
2022/04/07	1	36.00	1	34.05	34.05	0	9,718	0.00%
2022/04/06	0	35.70	3	35.60	35.70	-3	9,652	-0.03%
2022/04/01	7	35.26	0	0.00	35.90	7	9,998	0.07%
2022/03/31	2	36.13	1	35.90	35.50	1	11,313	0.01%
2022/03/29	1	36.15	1	35.75	34.90	0	13,307	0.00%
2022/03/28	0	35.20	0	0.00	35.55	0	13,210	0.00%
2022/03/25	2	35.80	0	0.00	35.60	2	13,187	0.02%
2022/03/23	0	0.00	1	36.00	35.35	-1	13,109	-0.01%
2022/03/22	11	35.04	4	35.51	35.70	7	13,328	0.05%
2022/03/21	12	35.01	13	35.35	35.10	-1	13,991	-0.01%
2022/03/18	0	0.00	2	33.95	34.35	-2	14,029	-0.01%
2022/03/17	11	33.88	5	33.62	33.75	6	14,278	0.04%
2022/03/16	3	33.00	1	33.60	32.95	2	14,679	0.01%
2022/03/15	2	33.05	1	33.60	32.85	1	14,651	0.01%
2022/03/14	1	33.35	6	33.27	33.45	-5	14,637	-0.03%
2022/03/11	1	34.35	2	34.70	34.75	-1	14,521	-0.01%
2022/03/10	2	34.70	12	34.54	34.35	-10	14,539	-0.07%
2022/03/09	17	33.85	5	33.81	34.00	12	14,477	0.08%
2022/03/08	2	32.75	5	32.36	32.15	-3	14,571	-0.02%
2022/03/07	2	32.98	1	33.50	33.00	1	14,967	0.01%
2022/03/03	6	34.19	0	0.00	34.25	6	15,121	0.04%
2022/02/25	5	33.45	0	0.00	33.25	5	15,621	0.03%
2022/02/22	0	0.00	5	34.20	34.20	-5	16,268	-0.03%
2022/02/21	1	35.20	1	34.90	35.20	0	16,631	0.00%
2022/02/18	6	35.47	1	35.45	35.55	5	17,442	0.03%
2022/02/17	3	35.05	7	34.94	34.95	-4	17,780	-0.02%
2022/02/16	1	34.85	1	34.90	34.85	0	18,411	0.00%
2022/02/15	1	34.65	6	34.38	33.90	-5	18,703	-0.03%
2022/02/14	2.5	33.98	1	33.60	33.60	1.5	19,805	0.01%
2022/02/11	0	0.00	2	34.48	34.50	-2	21,027	-0.01%
2022/02/10	1	34.70	0	0.00	34.80	1	21,483	0.00%
2022/02/09	0	0.00	2	35.48	35.10	-2	21,905	-0.01%
2022/02/07	0	0.00	2	33.13	33.95	-2	22,587	-0.01%
2022/01/26	0.5	32.00	23	31.90	31.95	-22.5	22,967	-0.10%
2022/01/21	2	33.63	1	33.30	33.40	1	26,168	0.00%
2022/01/20	0	0.00	2	34.15	34.10	-2	27,583	-0.01%
2022/01/19	23	34.43	21	34.49	34.10	2	28,672	0.01%
2022/01/18	1	34.85	2	34.00	34.10	-1	29,621	0.00%
2022/01/17	2	34.43	0	0.00	34.60	2	29,597	0.01%
2022/01/14	0	0.00	6	33.40	33.55	-6	29,550	-0.02%
2022/01/13	0	0.00	5	33.91	34.00	-5	29,675	-0.02%
2022/01/12	2	34.85	0	0.00	34.30	2	29,584	0.01%
2022/01/11	4	35.21	0	0.00	34.50	4	29,498	0.01%
2022/01/10	1	35.70	3	36.10	35.75	-2	29,286	-0.01%
2022/01/07	6	36.29	0	0.00	36.25	6	29,165	0.02%
2022/01/06	3	37.15	7	37.36	37.35	-4	28,931	-0.01%
2022/01/05	18	38.36	10	38.00	37.15	8	28,728	0.03%
2022/01/04	2	37.05	4	37.20	37.10	-2	27,826	-0.01%
2022/01/03	1	36.50	2	36.45	35.95	-1	27,520	0.00%
2021/12/30	5	36.62	96	36.55	36.60	-91	27,480	-0.33%
2021/12/29	5	36.54	4	36.84	36.65	1	27,441	0.00%
2021/12/28	15	37.39	36	36.93	36.90	-21	27,314	-0.08%
2021/12/27	32	38.67	20	38.17	37.60	12	27,062	0.04%
2021/12/24	64	38.06	107.2	37.70	39.95	-43.2	26,024	-0.17%	大賣/
2021/12/23	86	36.65	17	36.45	36.35	69	24,424	0.28%
2021/12/22	1	35.20	4	35.29	35.20	-3	24,030	-0.01%
2021/12/21	1	34.90	0	0.00	35.15	1	24,146	0.00%
2021/12/20	3	35.17	6	35.28	35.30	-3	24,258	-0.01%
2021/12/17	6.2	35.39	8	35.16	35.20	-1.8	24,494	-0.01%
2021/12/16	6	35.68	10	36.06	36.00	-4	25,278	-0.02%
2021/12/15	24	36.35	9	36.66	35.00	15	25,333	0.06%
2021/12/14	17	35.68	14	35.34	35.60	3	24,657	0.01%
2021/12/13	37	36.10	31	35.63	35.50	6	24,521	0.02%
2021/12/10	5	35.74	21	35.51	36.00	-16	24,219	-0.07%
2021/12/09	6	33.98	2	34.00	34.00	4	23,755	0.02%
2021/12/06	3	34.03	0	0.00	33.80	3	23,497	0.01%
2021/12/03	5	33.20	45	33.05	33.15	-40	23,397	-0.17%
2021/12/02	3	32.60	27	32.65	32.35	-24	23,306	-0.10%
2021/12/01	16	33.10	5	33.05	33.25	11	23,147	0.05%
2021/11/30	15	35.33	3	35.37	35.00	12	22,756	0.05%
2021/11/29	5	34.07	9	33.74	34.50	-4	22,557	-0.02%
2021/11/26	3	34.12	2	34.38	34.40	1	22,383	0.00%
2021/11/25	3	34.73	9	34.79	34.40	-6	22,180	-0.03%
2021/11/24	10	35.06	15	34.93	34.75	-5	22,068	-0.02%
2021/11/23	2	35.45	48	35.61	35.20	-46	21,840	-0.21%
2021/11/22	18	36.19	11	35.86	35.40	7	21,725	0.03%
2021/11/19	10	36.07	8	36.08	35.90	2	21,562	0.01%
2021/11/18	10	36.37	5	36.06	36.00	5	21,120	0.02%
2021/11/17	27	38.09	26	38.15	37.30	1	20,685	0.00%
2021/11/16	9	37.09	17	36.31	37.25	-8	19,849	-0.04%
2021/11/15	22	37.13	21	37.69	37.25	1	19,423	0.01%
2021/11/12	22	35.95	92	35.32	35.85	-70	18,705	-0.37%
2021/11/11	107	37.00	76	37.14	36.25	31	18,338	0.17%	大買/
2021/11/10	37	37.15	51	36.76	37.10	-14	17,216	-0.08%
2021/11/09	27	35.19	13	35.15	34.90	14	15,946	0.09%
2021/11/08	31	34.38	30	34.53	34.70	1	15,597	0.01%
2021/11/05	14	34.13	2	34.15	34.25	12	15,295	0.08%
2021/11/04	23	34.47	10	34.63	34.40	13	14,950	0.09%
2021/11/03	68	33.60	57	33.61	33.30	11	14,421	0.08%
2021/11/02	34	34.11	37	34.58	33.10	-3	14,291	-0.02%
2021/11/01	68	36.05	60	35.81	36.30	8	13,606	0.06%
2021/10/29	21	33.84	32	33.71	34.60	-11	12,750	-0.09%
2021/10/28	93	32.22	50	32.40	32.20	43	11,254	0.38%
2021/10/27	147	30.51	25	30.65	31.95	122	9,770	1.25%	大買/鉅額交易
2021/10/26	47	29.61	63	29.94	29.05	-16	8,702	-0.18%
2021/10/25	3	28.43	0	0.00	28.45	3	7,660	0.04%
2021/10/21	24	28.47	23	28.58	28.00	1	8,139	0.01%
2021/10/20	0	0.00	1	27.35	27.55	-1	7,934	-0.01%
2021/10/18	0	0.00	1	27.10	26.95	-1	7,912	-0.01%
2021/10/14	2	26.60	0	0.00	26.45	2	7,930	0.03%
2021/10/13	1	26.60	0	0.00	26.60	1	7,905	0.01%
2021/10/12	1	28.15	1	27.25	27.25	0	7,841	0.00%
2021/10/08	2	28.65	4	28.18	28.05	-2	7,779	-0.03%
2021/10/07	2	27.70	3	28.43	28.55	-1	7,768	-0.01%
2021/10/06	7	28.05	3	27.50	27.50	4	7,741	0.05%
2021/10/05	4	28.35	7	28.23	28.30	-3	7,721	-0.04%
2021/10/04	5	28.63	7	28.86	28.80	-2	7,622	-0.03%
2021/10/01	7	28.55	11	28.83	28.50	-4	7,383	-0.05%
2021/09/30	9	28.59	3	28.73	28.45	6	7,122	0.08%
2021/09/29	4	28.30	7	28.52	28.25	-3	7,123	-0.04%
2021/09/28	4	28.68	0	0.00	28.75	4	7,226	0.06%
2021/09/27	2	28.10	1	28.65	28.10	1	7,833	0.01%
2021/09/24	22	29.05	10	29.46	28.90	12	8,042	0.15%
2021/09/23	28	29.30	20	29.12	29.35	8	7,733	0.10%
2021/09/22	15	28.65	12	28.33	29.40	3	6,798	0.04%
2021/09/17	58	28.04	54	27.79	27.90	4	6,444	0.06%
2021/09/16	0	0.00	1	27.80	27.25	-1	6,417	-0.02%
2021/09/15	2	27.23	1	27.60	27.35	1	6,317	0.02%
2021/09/14	3	26.85	1	27.10	26.95	2	6,255	0.03%
2021/09/10	2	26.50	0	0.00	26.55	2	6,269	0.03%
2021/09/08	0	0.00	2	26.35	26.30	-2	6,296	-0.03%
2021/09/07	1	27.00	7	26.83	26.95	-6	6,297	-0.10%
2021/09/06	12	27.51	7	27.50	26.80	5	6,296	0.08%
2021/09/03	2	27.45	2	27.40	27.25	0	6,211	0.00%
2021/09/01	2	27.25	2	27.00	27.25	0	6,095	0.00%
2021/08/27	5	26.70	7	26.66	26.60	-2	6,056	-0.03%
2021/08/26	0	0.00	2	26.70	26.55	-2	6,004	-0.03%
2021/08/20	5	25.25	0	0.00	25.50	5	6,031	0.08%
2021/08/18	2	25.65	16	25.65	26.40	-14	6,042	-0.23%
2021/08/17	0	0.00	1	26.65	26.00	-1	6,029	-0.02%
2021/08/16	1	26.20	0	0.00	26.45	1	6,022	0.02%
2021/08/13	0	0.00	1	27.05	27.00	-1	5,997	-0.02%
2021/08/12	10	27.93	2	27.30	27.30	8	5,980	0.13%
2021/08/11	3	27.60	5	27.67	27.90	-2	5,844	-0.03%
2021/08/09	13	28.21	1	27.90	27.80	12	5,752	0.21%
2021/08/06	5	28.73	14	28.26	28.45	-9	5,749	-0.16%
2021/08/05	17	27.79	9	27.87	27.50	8	5,460	0.15%
2021/08/04	17	27.89	1	27.70	28.05	16	5,397	0.30%
2021/08/02	1	27.00	0	0.00	27.10	1	5,506	0.02%
2021/07/30	0	0.00	4	27.05	26.95	-4	5,531	-0.07%
2021/07/28	0	0.00	8	27.17	27.50	-8	5,589	-0.14%
2021/07/27	30	28.30	37	28.22	28.30	-7	5,543	-0.13%
2021/07/23	1	26.10	0	0.00	26.30	1	5,234	0.02%
2021/07/21	0	0.00	1	26.30	25.90	-1	5,396	-0.02%
2021/07/20	0	0.00	2	26.60	26.45	-2	5,393	-0.04%
2021/07/19	2	26.95	3	26.87	26.95	-1	5,420	-0.02%
2021/07/16	0	0.00	1	27.00	26.85	-1	5,517	-0.02%
2021/07/15	1	26.70	0	0.00	26.75	1	5,614	0.02%
2021/07/14	0	0.00	1	26.60	26.50	-1	5,657	-0.02%
2021/07/13	6	27.58	3	27.37	27.15	3	5,649	0.05%
2021/07/12	4	27.71	1	27.00	27.55	3	5,613	0.05%
2021/07/09	1	26.80	0	0.00	26.85	1	5,555	0.02%
2021/07/06	3	27.90	3	28.23	27.90	0	5,753	0.00%
2021/07/05	13	29.03	7	29.18	28.85	6	5,841	0.10%
2021/07/02	11	28.25	7	29.08	28.90	4	5,701	0.07%
2021/07/01	8	27.39	12	27.55	27.50	-4	5,185	-0.08%
2021/06/29	0	0.00	1	26.35	25.85	-1	5,802	-0.02%
2021/06/25	1	27.70	3	27.35	27.70	-2	5,871	-0.03%
2021/06/24	0	0.00	10	27.20	27.15	-10	5,800	-0.17%
2021/06/23	10	27.05	0	0.00	27.15	10	5,794	0.17%
2021/06/22	25	27.00	0	0.00	26.80	25	5,881	0.43%
2021/06/21	0	0.00	1	26.50	26.55	-1	5,896	-0.02%
2021/06/17	2	27.20	0	0.00	27.25	2	5,971	0.03%
2021/06/04	0	0.00	0.5	26.80	26.30	-0.5	6,241	-0.01%
2021/06/01	0	0.00	60	26.69	26.65	-60	6,455	-0.93%
2021/05/28	0	0.00	10	26.35	26.35	-10	6,488	-0.15%
2021/05/26	10	26.00	0	0.00	25.70	10	6,527	0.15%
2021/05/24	0	0.00	2	25.70	25.75	-2	6,556	-0.03%
2021/05/21	4.5	25.53	2	25.55	25.50	2.5	6,611	0.04%
2021/05/19	0	0.00	2	25.10	25.05	-2	6,914	-0.03%
2021/05/17	0	0.00	1	23.20	23.00	-1	6,981	-0.01%
2021/05/13	0	0.00	20	24.25	25.05	-20	7,022	-0.28%
2021/05/12	0	0.00	1	25.00	25.45	-1	6,988	-0.01%
2021/05/11	22	27.45	0	0.00	26.55	22	6,855	0.32%
2021/05/10	3	28.27	0	0.00	28.25	3	6,814	0.04%
2021/05/06	4	28.46	4	28.94	29.05	0	6,726	0.00%
2021/05/05	4	27.55	0	0.00	27.20	4	6,620	0.06%
2021/05/04	0	0.00	25	27.84	27.20	-25	6,710	-0.37%
2021/04/29	6	29.49	11	29.75	29.45	-5	6,620	-0.08%
2021/04/28	12	29.76	3	29.95	29.90	9	6,596	0.14%
2021/04/27	21	29.35	12	29.14	29.10	9	6,536	0.14%
2021/04/22	1	29.65	2	29.55	29.05	-1	6,618	-0.02%
2021/04/20	0	0.00	3	29.40	29.65	-3	6,499	-0.05%
2021/04/19	0	0.00	2	29.50	29.45	-2	6,594	-0.03%
2021/04/13	13	29.90	0	0.00	29.25	13	7,860	0.17%
2021/04/12	1	30.20	0	0.00	30.15	1	7,837	0.01%
2021/04/09	29	30.25	13	30.33	30.10	16	7,846	0.20%
2021/04/08	0	0.00	3	31.05	30.95	-3	7,669	-0.04%
2021/04/07	5	31.50	5	31.17	31.30	0	7,565	0.00%
2021/04/06	21	31.20	22	31.00	31.35	-1	7,343	-0.01%
2021/04/01	20	29.59	29	29.72	29.90	-9	6,835	-0.13%
2021/03/31	4	29.19	5	29.10	28.95	-1	6,472	-0.02%
2021/03/30	0	0.00	5	29.11	29.15	-5	6,609	-0.08%
2021/03/29	0	0.00	1	28.65	28.65	-1	6,537	-0.02%
2021/03/26	1	28.65	0	0.00	28.75	1	6,590	0.02%
2021/03/25	25	28.86	21	28.94	28.70	4	6,643	0.06%
2021/03/24	0	0.00	3	28.60	28.60	-3	6,640	-0.05%
2021/03/23	4	28.89	0	0.00	28.75	4	6,679	0.06%
2021/03/22	0	0.00	1	29.00	29.20	-1	6,663	-0.02%
2021/03/19	0	0.00	1	28.80	28.90	-1	6,684	-0.01%
2021/03/18	3	28.63	0	0.00	28.70	3	6,677	0.04%
2021/03/17	1	28.60	0	0.00	28.65	1	6,757	0.01%
2021/03/16	1	28.50	2	28.40	28.40	-1	6,885	-0.01%
2021/03/15	3	28.47	3	28.42	28.35	0	6,999	0.00%
2021/03/12	2	28.50	0	0.00	28.55	2	7,075	0.03%
2021/03/11	2	28.50	0	0.00	28.70	2	7,383	0.03%
2021/03/09	2	28.50	3	28.65	28.60	-1	7,626	-0.01%
2021/03/08	3	29.00	0	0.00	28.95	3	7,746	0.04%
2021/03/05	1	28.85	0	0.00	29.30	1	7,831	0.01%
2021/03/04	0	0.00	1	28.75	28.75	-1	7,950	-0.01%
2021/03/02	2	29.30	0	0.00	28.90	2	8,466	0.02%
2021/02/24	6	29.72	1	29.30	29.30	5	9,629	0.05%
2021/02/23	10	29.80	4	29.64	29.70	6	9,582	0.06%
2021/02/22	2	30.18	6	30.07	30.10	-4	9,545	-0.04%
2021/02/19	1	29.55	1	28.95	29.75	0	9,340	0.00%
2021/02/18	0	0.00	9	29.25	29.15	-9	9,323	-0.10%
2021/02/17	9	28.60	0	0.00	28.95	9	9,339	0.10%
2021/02/05	4	28.78	0	0.00	28.85	4	9,308	0.04%
2021/02/04	2	29.28	15	29.07	29.10	-13	9,358	-0.14%
2021/02/02	0	0.00	1	28.25	28.20	-1	9,438	-0.01%
2021/02/01	0	0.00	60	28.04	27.90	-60	9,682	-0.62%
2021/01/29	62	28.23	0	0.00	28.20	62	9,673	0.64%
2021/01/28	1	28.70	0	0.00	28.80	1	9,829	0.01%
2021/01/26	3	29.00	1	29.10	28.85	2	9,887	0.02%
2021/01/25	0	0.00	2	28.20	28.40	-2	9,849	-0.02%
2021/01/22	0	0.00	2	28.35	28.60	-2	9,901	-0.02%
2021/01/21	2	28.15	0	0.00	27.95	2	9,941	0.02%
2021/01/20	4	28.70	0	0.00	28.20	4	10,007	0.04%
2021/01/19	1	29.35	1	29.20	29.20	0	9,997	0.00%
2021/01/18	1	28.80	1	29.10	29.15	0	10,064	0.00%
2021/01/15	4	29.10	1	28.80	28.80	3	10,122	0.03%
2021/01/14	5	29.51	3	29.40	29.55	2	10,154	0.02%
2021/01/13	4	29.05	0	0.00	29.05	4	10,198	0.04%
2021/01/12	3	29.07	19	28.98	29.00	-16	10,221	-0.16%
2021/01/11	6	29.65	0	0.00	29.65	6	10,156	0.06%
2021/01/08	2	30.13	0	0.00	30.20	2	10,271	0.02%
2021/01/07	31	30.74	32	30.93	31.25	-1	10,264	-0.01%
2021/01/06	1	30.00	8	29.43	29.45	-7	10,401	-0.07%
2021/01/05	5	29.61	0	0.00	29.50	5	10,848	0.05%
2021/01/04	8	29.32	0	0.00	29.30	8	10,806	0.07%
2020/12/29	0	0.00	1	29.00	28.85	-1	10,861	-0.01%
2020/12/28	3	28.70	2	28.90	29.05	1	10,807	0.01%
2020/12/25	0	0.00	27	28.90	28.85	-27	10,741	-0.25%
2020/12/24	3	29.15	30	28.84	29.05	-27	10,699	-0.25%
2020/12/23	1	28.60	4	28.46	28.45	-3	10,545	-0.03%
2020/12/22	2	27.80	4	28.13	27.80	-2	10,587	-0.02%
2020/12/18	1	27.85	21	27.86	28.00	-20	10,552	-0.19%
2020/12/17	68	28.77	65	28.25	28.30	3	10,550	0.03%
2020/12/16	0	0.00	1	28.55	28.50	-1	10,647	-0.01%
2020/12/15	7	28.15	1	28.05	28.05	6	10,752	0.06%
2020/12/14	1	28.60	0	0.00	28.75	1	10,775	0.01%
2020/12/11	18	28.34	10	28.40	28.55	8	10,797	0.07%
2020/12/10	3	28.70	18	28.97	28.95	-15	10,799	-0.14%
2020/12/09	1	29.45	4	29.70	29.45	-3	10,678	-0.03%
2020/12/08	2	29.85	1	29.65	29.65	1	10,686	0.01%
2020/12/07	23	29.99	4	30.33	30.10	19	10,646	0.18%
2020/12/04	2	29.65	3	29.60	29.55	-1	10,389	-0.01%
2020/12/03	2	29.65	3	29.72	29.65	-1	10,475	-0.01%
2020/12/02	1	29.45	2	29.63	29.35	-1	10,456	-0.01%
2020/12/01	2	29.13	7	29.27	29.25	-5	10,437	-0.05%
2020/11/30	0	0.00	5	29.52	29.55	-5	10,438	-0.05%
2020/11/27	1	29.00	6	28.97	28.90	-5	10,370	-0.05%
2020/11/26	23	28.70	3	28.82	28.60	20	10,410	0.19%
2020/11/25	16	28.81	13	29.00	28.70	3	10,293	0.03%
2020/11/24	17	27.76	8	27.59	28.00	9	9,916	0.09%
2020/11/23	7	27.01	17	26.92	27.05	-10	10,531	-0.09%
2020/11/18	4	26.30	0	0.00	26.40	4	12,277	0.03%
2020/11/16	8	26.69	1	26.50	26.50	7	12,539	0.06%
2020/11/13	1	26.80	1	26.70	26.70	0	12,918	0.00%
2020/11/12	14	26.92	2	26.68	26.70	12	12,992	0.09%
2020/11/11	0	0.00	4	26.80	27.00	-4	13,063	-0.03%
2020/11/10	3	26.87	4	26.75	26.60	-1	13,212	-0.01%
2020/11/09	7	27.34	28	27.23	27.25	-21	13,237	-0.16%
2020/11/06	1	27.15	1	26.95	26.95	0	13,109	0.00%
2020/11/05	4	27.18	5	27.09	27.05	-1	13,502	-0.01%
2020/11/04	2	26.78	15	26.73	26.70	-13	14,041	-0.09%
2020/11/03	8	26.84	3	26.67	26.65	5	14,123	0.04%
2020/11/02	2	26.33	1	25.70	26.25	1	14,129	0.01%
2020/10/30	4	26.68	7	26.76	26.10	-3	14,159	-0.02%
2020/10/29	11	26.41	3	26.33	26.60	8	14,257	0.06%
2020/10/28	2	26.95	1	26.80	26.80	1	14,356	0.01%
2020/10/27	12	26.89	13	26.72	26.65	-1	14,261	-0.01%
2020/10/26	1	27.10	8	27.01	27.00	-7	14,253	-0.05%
2020/10/23	1	27.00	7	26.99	26.80	-6	14,219	-0.04%
2020/10/22	1	26.85	3	27.13	26.65	-2	14,153	-0.01%
2020/10/21	0	0.00	3	26.78	26.60	-3	14,090	-0.02%
2020/10/19	2	26.45	0	0.00	26.40	2	14,127	0.01%
2020/10/16	10	27.07	22	26.55	26.30	-12	14,211	-0.08%
2020/10/15	4	26.96	3	26.90	26.70	1	14,127	0.01%
2020/10/14	15	27.73	9	28.02	27.35	6	13,843	0.04%
2020/10/13	10	26.07	8	25.96	26.85	2	13,162	0.02%
2020/10/12	0	0.00	7	25.35	25.40	-7	12,871	-0.05%
2020/10/07	1	24.95	9	25.18	25.15	-8	13,411	-0.06%
2020/10/06	5	25.21	2	25.23	25.20	3	13,424	0.02%
2020/09/30	0	0.00	1	23.95	23.95	-1	13,412	-0.01%
2020/09/29	1	24.05	1	23.85	23.85	0	13,506	0.00%
2020/09/25	0	0.00	1	23.90	23.30	-1	13,669	-0.01%
2020/09/24	3	24.30	1	24.05	24.05	2	13,606	0.01%
2020/09/23	3	24.77	1	24.65	24.65	2	13,637	0.01%
2020/09/22	1	25.00	0	0.00	24.90	1	13,792	0.01%
2020/09/21	4	26.05	20	25.82	25.55	-16	13,707	-0.12%
2020/09/18	0	0.00	7	25.73	25.85	-7	13,614	-0.05%
2020/09/17	0	0.00	1	25.25	25.40	-1	13,518	-0.01%
2020/09/16	13	25.32	2	25.15	25.15	11	13,427	0.08%
2020/09/15	7	25.14	6	25.11	25.35	1	13,387	0.01%
2020/09/14	1	24.40	1	24.50	24.70	0	13,326	0.00%
2020/09/11	16	24.77	3	24.65	24.30	13	13,291	0.10%
2020/09/10	0	0.00	4	25.05	25.05	-4	13,146	-0.03%
2020/09/09	5	25.37	2	25.23	25.30	3	13,065	0.02%
2020/09/08	5	25.92	3	25.82	25.65	2	12,970	0.02%
2020/09/07	9	25.58	4	25.55	25.60	5	12,800	0.04%
2020/09/04	2	24.90	28	25.05	25.40	-26	12,613	-0.21%
2020/09/03	0	0.00	21	25.47	25.30	-21	12,470	-0.17%
2020/09/02	28	25.43	1	25.75	25.50	27	12,328	0.22%
2020/09/01	13	25.49	31	25.30	25.25	-18	12,153	-0.15%
2020/08/31	29	25.95	8	25.96	25.85	21	11,924	0.18%
2020/08/28	15	26.17	11	26.15	26.20	4	11,663	0.03%
2020/08/27	48	26.51	42	26.72	26.30	6	11,390	0.05%
2020/08/26	70	25.91	22	25.87	25.65	48	10,297	0.47%
2020/08/25	68	25.55	171	25.61	26.40	-103	9,697	-1.06%	大賣/鉅額交易
2020/08/24	8	24.32	5	24.30	24.95	3	8,780	0.03%
2020/08/21	0	0.00	2	23.70	24.00	-2	8,376	-0.02%
2020/08/20	2	23.10	1	23.30	23.40	1	8,269	0.01%
2020/08/19	12	25.61	2	25.53	25.45	10	7,991	0.13%
2020/08/18	0	0.00	11	24.19	24.80	-11	7,530	-0.15%
2020/08/17	1	24.75	0	0.00	24.70	1	7,421	0.01%
2020/08/14	6	24.73	7	24.89	24.85	-1	7,251	-0.01%
2020/08/13	2	24.13	6	24.08	24.00	-4	7,003	-0.06%
2020/08/12	5	24.50	3	24.50	24.55	2	6,865	0.03%
2020/08/11	14	24.88	12	25.35	24.80	2	6,718	0.03%
2020/08/10	4	24.68	2	24.78	25.30	2	6,250	0.03%
2020/08/07	0	0.00	3	23.65	23.50	-3	5,512	-0.05%
2020/08/06	2	23.05	0	0.00	23.10	2	5,373	0.04%
2020/08/05	0	0.00	10	23.20	23.30	-10	5,299	-0.19%
2020/08/03	20	23.15	1	23.15	23.20	19	5,131	0.37%
2020/07/30	0	0.00	1	22.65	22.70	-1	4,934	-0.02%
2020/07/29	2	22.25	1	22.65	22.75	1	4,872	0.02%
2020/07/27	5	21.94	3	22.65	21.90	2	4,777	0.04%
2020/07/24	12	22.29	4	22.78	22.35	8	4,727	0.17%
2020/07/23	7	23.19	1	23.20	22.95	6	4,609	0.13%
2020/07/22	6	22.58	2	22.95	23.25	4	4,529	0.09%
2020/07/21	4	22.28	0	0.00	22.40	4	4,421	0.09%
2020/07/20	0	0.00	12	22.60	22.65	-12	4,303	-0.28%
2020/07/17	7	22.96	0	0.00	23.15	7	4,216	0.17%
2020/07/16	14	23.10	10	23.37	23.60	4	3,989	0.10%
2020/07/15	8	22.33	2	22.65	22.70	6	3,602	0.17%
2020/07/14	8	21.47	3	21.68	22.30	5	3,287	0.15%
2020/07/13	3	21.10	1	21.10	21.10	2	3,001	0.07%
2020/07/06	15	20.83	1	20.60	20.55	14	2,786	0.50%
2020/07/02	6	20.45	0	0.00	20.55	6	2,662	0.23%
2020/07/01	0	0.00	7.5	20.82	21.00	-7.5	2,564	-0.29%
2020/06/30	0	0.00	1	19.80	19.65	-1	2,359	-0.04%
2020/06/24	5	20.83	5	20.90	20.95	0	2,304	0.00%
2020/06/23	0	0.00	5	20.75	20.80	-5	2,372	-0.21%
2020/06/22	3	20.70	0	0.00	20.70	3	2,383	0.13%
2020/06/19	1	20.70	0	0.00	20.70	1	2,391	0.04%
2020/06/17	5	20.60	0	0.00	20.65	5	2,377	0.21%
2020/06/15	3	20.40	0	0.00	20.30	3	2,501	0.12%
2020/06/11	3	20.55	1	20.95	20.50	2	2,549	0.08%
2020/06/04	0	0.00	1	20.90	20.95	-1	2,737	-0.04%
2020/06/03	1	20.80	2	20.90	20.80	-1	2,785	-0.04%
2020/05/29	0	0.00	1	20.55	20.40	-1	2,810	-0.04%
2020/05/26	3	20.55	3	20.55	20.40	0	2,887	0.00%
2020/05/25	3	20.10	2	20.28	20.40	1	2,902	0.03%
2020/05/20	1	20.60	0	0.00	20.50	1	2,976	0.03%
2020/05/19	0	0.00	2	20.60	20.55	-2	3,059	-0.07%
2020/05/15	1	20.00	0	0.00	19.95	1	3,112	0.03%
2020/05/14	2	20.20	0	0.00	20.00	2	3,180	0.06%
2020/05/08	6	20.64	3	20.87	20.40	3	3,271	0.09%
2020/05/07	1	20.70	4	21.00	21.20	-3	3,191	-0.09%
2020/05/06	2	20.50	0	0.00	20.50	2	3,212	0.06%
2020/05/05	1	20.50	0	0.00	20.50	1	3,310	0.03%
2020/05/04	0	0.00	4	20.53	20.50	-4	3,346	-0.12%
2020/04/30	52	20.93	2	20.90	20.90	50	3,364	1.49%
2020/04/29	21	20.50	3	20.57	20.50	18	3,390	0.53%
2020/04/28	0	0.00	10	20.30	20.30	-10	3,444	-0.29%
2020/04/27	1	20.15	0	0.00	20.20	1	3,585	0.03%
2020/04/24	37	20.13	92	20.10	20.10	-55	3,622	-1.52%
2020/04/22	1	18.80	0	0.00	19.30	1	3,682	0.03%
2020/04/21	3	19.15	4	19.40	19.20	-1	3,741	-0.03%
2020/04/17	1	20.20	0	0.00	19.90	1	3,946	0.03%
2020/04/15	7	20.11	1	20.15	20.10	6	3,922	0.15%
2020/04/13	0	0.00	16	19.54	19.80	-16	3,913	-0.41%
2020/04/10	11	19.25	0	0.00	19.20	11	3,842	0.29%
2020/04/09	4	19.15	6	19.23	19.10	-2	3,886	-0.05%
2020/04/08	0	0.00	3	18.85	19.25	-3	3,879	-0.08%
2020/04/07	7	18.63	0	0.00	18.65	7	3,880	0.18%
2020/04/06	0	0.00	3	18.03	18.30	-3	3,965	-0.08%
2020/03/31	51	18.13	0	0.00	17.95	51	3,977	1.28%
2020/03/30	45	17.86	0	0.00	18.05	45	4,001	1.12%
2020/03/27	4	18.35	112	18.66	18.20	-108	4,021	-2.69%	大賣/鉅額交易
2020/03/26	30	17.62	10	17.55	17.70	20	3,905	0.51%
2020/03/20	0	0.00	1	16.10	16.85	-1	3,879	-0.03%
2020/03/19	2	15.35	0	0.00	15.35	2	3,869	0.05%
2020/03/16	0	0.00	2	18.83	18.25	-2	3,862	-0.05%
2020/03/13	1	17.95	0	0.00	18.80	1	3,864	0.03%
2020/03/10	1	21.45	5	21.67	21.85	-4	3,833	-0.10%
2020/03/09	1	22.20	2	22.18	22.05	-1	3,775	-0.03%
2020/03/06	2	23.00	1	23.10	22.95	1	3,723	0.03%
2020/03/05	2	23.30	0	0.00	23.30	2	3,712	0.05%
2020/03/02	1	23.55	0	0.00	23.10	1	3,978	0.03%
2020/02/27	0	0.00	1	23.35	23.35	-1	4,062	-0.02%
2020/02/26	1	23.90	1	23.95	23.95	0	4,114	0.00%
2020/02/25	1	23.65	0	0.00	24.05	1	4,137	0.02%
2020/02/24	6	23.98	2	24.05	24.05	4	4,155	0.10%
2020/02/21	1	24.50	0	0.00	24.35	1	4,146	0.02%
2020/02/20	0	0.00	6	24.45	24.50	-6	4,153	-0.14%
2020/02/19	7	24.31	2	24.40	24.35	5	4,138	0.12%
2020/02/18	1	24.15	5	24.04	24.10	-4	4,320	-0.09%
2020/02/17	0	0.00	2	23.78	24.05	-2	4,607	-0.04%
2020/02/14	3	23.55	0	0.00	23.55	3	4,521	0.07%
2020/02/13	6	23.54	7	23.35	23.35	-1	4,508	-0.02%
2020/02/12	1	23.20	0	0.00	23.25	1	4,518	0.02%
2020/02/10	1	22.75	0	0.00	22.65	1	4,491	0.02%
2020/02/06	3	23.28	2	23.13	23.35	1	4,491	0.02%
2020/02/05	0	0.00	2	22.53	22.50	-2	4,420	-0.05%
2020/02/04	4	22.76	5	22.83	22.80	-1	4,384	-0.02%
2020/02/03	1	22.40	0	0.00	22.50	1	4,378	0.02%
2020/01/31	6	22.93	5	23.30	23.30	1	4,319	0.02%
2020/01/30	4	23.38	11	23.40	22.85	-7	4,275	-0.16%
2020/01/20	2	25.30	0	0.00	25.35	2	4,161	0.05%
2020/01/17	0	0.00	2	25.05	25.10	-2	4,193	-0.05%
2020/01/16	1	25.20	6	25.35	25.25	-5	4,164	-0.12%
2020/01/15	0	0.00	2	25.20	25.15	-2	4,079	-0.05%
2020/01/14	0	0.00	1	25.30	25.00	-1	4,057	-0.02%
2020/01/13	0	0.00	8	24.47	24.85	-8	3,956	-0.20%
2020/01/10	0	0.00	3	24.08	24.10	-3	3,839	-0.08%
2020/01/09	2	23.85	0	0.00	23.95	2	3,825	0.05%
2020/01/07	1	23.80	0	0.00	23.80	1	3,796	0.03%
2020/01/06	1	24.00	2	24.00	23.95	-1	3,775	-0.03%
2020/01/03	0	0.00	2	24.60	24.25	-2	3,793	-0.05%
2020/01/02	5	24.48	5	24.52	24.40	0	3,817	0.00%
2019/12/31	1	24.20	0	0.00	24.15	1	3,841	0.03%
2019/12/30	3	24.42	7	24.51	24.50	-4	3,801	-0.11%
2019/12/27	0	0.00	4	24.15	24.20	-4	3,679	-0.11%
2019/12/26	0	0.00	1	24.10	24.05	-1	3,664	-0.03%
2019/12/25	0	0.00	2	24.25	24.05	-2	3,655	-0.05%
2019/12/23	2	23.85	2	23.85	23.85	0	3,627	0.00%
2019/12/20	1	23.90	0	0.00	23.80	1	3,629	0.03%
2019/12/18	0	0.00	2	24.00	23.75	-2	3,654	-0.05%
2019/12/16	1	23.75	2	23.73	23.75	-1	3,639	-0.03%
2019/12/13	4	23.74	0	0.00	23.60	4	3,609	0.11%
2019/12/12	0	0.00	1	24.10	23.95	-1	3,564	-0.03%
2019/12/11	3	24.10	1	24.20	24.20	2	3,511	0.06%
2019/12/10	0	0.00	1	24.15	24.05	-1	3,476	-0.03%
2019/12/09	0	0.00	1	23.95	23.90	-1	3,438	-0.03%
2019/12/06	2	23.55	0	0.00	23.70	2	3,371	0.06%
2019/12/05	2	23.73	0	0.00	23.60	2	3,373	0.06%
2019/12/03	0	0.00	1	23.45	23.55	-1	3,520	-0.03%
2019/12/02	0	0.00	1	23.50	23.50	-1	3,554	-0.03%
2019/11/29	5	23.68	1	23.45	23.60	4	3,547	0.11%
2019/11/28	12	23.98	0	0.00	23.90	12	3,500	0.34%
2019/11/27	5	24.33	5	24.51	24.35	0	3,552	0.00%
2019/11/26	0	0.00	5	23.88	24.00	-5	3,402	-0.15%
2019/11/25	1	23.75	1	23.85	23.70	0	3,296	0.00%
2019/11/21	1	22.90	0	0.00	23.25	1	3,227	0.03%
2019/11/20	0	0.00	1	23.35	23.15	-1	3,311	-0.03%
2019/11/19	1	23.05	1	23.10	23.35	0	3,395	0.00%
2019/11/18	4	23.15	0	0.00	23.15	4	3,401	0.12%
2019/11/15	8	23.24	38	23.49	23.25	-30	3,352	-0.89%
2019/11/14	2	22.30	10	22.83	22.95	-8	3,139	-0.25%
2019/11/13	1	21.80	0	0.00	21.85	1	2,844	0.04%
2019/11/12	0	0.00	1	21.70	21.85	-1	2,892	-0.03%
2019/11/11	8	21.71	0	0.00	21.60	8	2,949	0.27%
2019/11/08	0	0.00	3	22.45	22.60	-3	2,965	-0.10%
2019/11/06	2	22.70	3	22.85	22.55	-1	3,240	-0.03%
2019/11/05	6	22.65	0	0.00	22.55	6	3,224	0.19%
2019/11/04	1	22.60	4	22.65	22.65	-3	3,244	-0.09%
2019/11/01	0	0.00	3	22.23	22.40	-3	3,224	-0.09%
2019/10/29	5	22.23	0	0.00	22.25	5	3,367	0.15%
2019/10/28	8	22.65	6	22.62	22.65	2	3,593	0.06%
2019/10/25	2	22.53	30	22.70	22.50	-28	3,564	-0.79%
2019/10/23	0	0.00	1	22.35	22.20	-1	3,511	-0.03%
2019/10/18	1	22.20	3	21.95	22.20	-2	3,477	-0.06%
2019/10/16	1	21.85	0	0.00	21.75	1	3,478	0.03%
2019/10/15	4	21.95	0	0.00	21.95	4	3,474	0.12%
2019/10/14	0	0.00	2	22.25	22.05	-2	3,471	-0.06%
2019/10/09	0	0.00	2	22.15	22.00	-2	3,465	-0.06%
2019/10/08	5	22.25	5	22.10	22.00	0	3,443	0.00%
2019/10/07	6	22.19	6	22.28	22.30	0	3,385	0.00%
2019/10/04	1	21.50	0	0.00	21.45	1	3,337	0.03%
2019/10/02	4	21.43	0	0.00	21.50	4	3,470	0.12%
2019/10/01	6	21.48	0	0.00	21.50	6	3,465	0.17%
2019/09/27	7	21.46	0	0.00	21.30	7	3,464	0.20%
2019/09/26	1	22.00	0	0.00	21.90	1	3,439	0.03%
2019/09/25	2	22.10	0	0.00	22.05	2	3,440	0.06%
2019/09/24	4	22.24	0	0.00	22.20	4	3,441	0.12%
2019/09/19	5	22.17	3	22.27	22.30	2	3,406	0.06%
2019/09/18	1	21.95	0	0.00	22.00	1	3,392	0.03%
2019/09/17	5	21.99	0	0.00	21.90	5	3,404	0.15%
2019/09/16	0	0.00	1	22.10	21.95	-1	3,446	-0.03%
2019/09/10	2	22.10	0	0.00	22.10	2	3,584	0.06%
2019/09/09	3	22.32	0	0.00	22.35	3	3,556	0.08%
2019/09/06	3	22.68	2	22.75	22.65	1	3,516	0.03%
2019/09/05	0	0.00	4	23.05	22.95	-4	3,455	-0.12%
2019/09/04	3	22.27	4	22.56	22.65	-1	3,324	-0.03%
2019/09/03	1	22.25	2	22.30	22.35	-1	3,285	-0.03%
2019/09/02	0	0.00	1	22.45	22.45	-1	3,267	-0.03%
2019/08/30	1	22.20	1	22.45	22.15	0	3,245	0.00%
2019/08/28	5	21.90	2	21.90	21.85	3	3,094	0.10%
2019/08/27	0	0.00	1	22.05	21.95	-1	3,082	-0.03%
2019/08/26	0	0.00	8	21.60	21.55	-8	3,101	-0.26%
2019/08/23	5	22.05	0	0.00	22.05	5	3,080	0.16%
2019/08/22	4	23.28	0	0.00	23.40	4	2,951	0.14%
2019/08/20	3	23.17	1	23.40	23.05	2	2,801	0.07%
2019/08/19	2	23.05	0	0.00	23.10	2	2,763	0.07%
2019/08/16	1	22.85	3	22.80	22.85	-2	2,745	-0.07%
2019/08/15	2	22.85	2	22.60	22.80	0	2,707	0.00%
2019/08/14	1	23.10	1	23.65	23.10	0	2,666	0.00%
2019/08/13	3	23.35	0	0.00	23.30	3	2,616	0.11%
2019/08/12	6	23.36	3	23.33	23.55	3	2,551	0.12%
2019/08/08	6	22.79	0	0.00	22.75	6	2,376	0.25%
2019/08/07	0	0.00	6	22.24	22.25	-6	2,279	-0.26%
2019/08/06	3	21.25	3	21.85	21.90	0	2,291	0.00%
2019/08/02	4	21.91	2	21.93	21.90	2	2,278	0.09%
2019/08/01	1	22.85	0	0.00	22.50	1	2,292	0.04%
2019/07/31	1	22.10	3	22.25	22.70	-2	2,251	-0.09%
2019/07/30	4	22.65	1	22.90	22.50	3	2,184	0.14%
2019/07/26	2	21.55	0	0.00	21.75	2	2,077	0.10%
2019/07/23	0	0.00	2	21.45	21.45	-2	2,114	-0.09%
2019/07/22	0	0.00	2	21.35	21.35	-2	2,143	-0.09%
2019/07/16	0	0.00	2	21.43	21.35	-2	2,440	-0.08%
2019/07/15	0	0.00	11	21.42	21.45	-11	2,511	-0.44%
2019/07/12	0	0.00	3	21.27	21.45	-3	2,581	-0.12%
2019/07/09	4	21.24	10	21.33	21.15	-6	2,893	-0.21%
2019/07/02	10	20.42	0	0.00	20.50	10	3,347	0.30%
2019/06/28	10	20.30	22	20.45	20.40	-12	3,382	-0.35%
2019/06/27	22	20.56	0	0.00	20.60	22	3,407	0.65%
2019/06/21	0	0.00	1	20.70	20.45	-1	3,496	-0.03%
2019/06/20	3	21.18	7	21.36	21.10	-4	3,487	-0.11%
2019/06/05	0	0.00	1	19.50	19.40	-1	4,262	-0.02%
2019/05/31	1	19.80	1	19.85	19.70	0	4,548	0.00%
2019/05/30	0	0.00	2	19.20	19.30	-2	4,622	-0.04%
2019/05/28	1	18.55	6	19.00	18.55	-5	5,140	-0.10%
2019/05/24	0	0.00	1	19.10	19.05	-1	5,169	-0.02%
2019/05/22	0	0.00	1	19.65	19.50	-1	5,232	-0.02%
2019/05/21	0	0.00	2	19.30	19.45	-2	5,266	-0.04%
2019/05/20	1	19.35	13	19.26	19.40	-12	5,301	-0.23%
2019/05/17	0	0.00	2	19.95	19.30	-2	5,307	-0.04%
2019/05/16	0	0.00	3	20.12	19.85	-3	5,331	-0.06%
2019/05/15	3	20.10	59	20.10	20.05	-56	5,351	-1.05%
2019/05/14	8	20.15	13	20.05	20.20	-5	5,430	-0.09%
2019/05/13	1	20.55	0	0.00	20.75	1	5,468	0.02%
2019/05/10	1	20.65	0	0.00	20.60	1	5,498	0.02%
2019/05/09	44	21.18	1	21.00	20.85	43	5,609	0.77%
2019/05/08	3	21.70	0	0.00	21.85	3	5,716	0.05%
2019/05/06	1	22.00	0	0.00	22.00	1	5,720	0.02%
2019/05/03	6	22.99	0	0.00	22.80	6	5,639	0.11%
2019/05/02	2	22.90	1	22.65	22.90	1	5,555	0.02%
2019/04/26	2	22.35	0	0.00	22.25	2	5,475	0.04%
2019/04/25	2	23.10	4	22.93	22.75	-2	5,471	-0.04%
2019/04/24	10	22.65	0	0.00	22.60	10	5,519	0.18%
2019/04/23	2	22.80	6	22.83	22.60	-4	5,495	-0.07%
2019/04/22	13	22.80	10	22.83	22.90	3	5,439	0.06%
2019/04/19	28	22.65	15	22.47	22.45	13	5,308	0.24%
2019/04/18	9	22.39	0	0.00	22.00	9	5,233	0.17%
2019/04/17	11	22.46	1	22.35	22.60	10	5,158	0.19%
2019/04/16	14	22.53	13	22.48	22.45	1	5,118	0.02%
2019/04/15	3	22.50	6	22.33	22.50	-3	4,977	-0.06%
2019/04/12	7	21.75	0	0.00	21.80	7	4,825	0.15%
2019/04/11	9	21.88	25	21.96	21.65	-16	4,799	-0.33%
2019/04/10	44	22.21	9	22.32	22.10	35	4,723	0.74%
2019/04/09	13	21.60	12	21.75	21.80	1	4,415	0.02%
2019/04/03	0	0.00	1	20.90	21.00	-1	4,212	-0.02%
2019/04/02	2	20.75	1	20.70	20.70	1	4,189	0.02%
2019/04/01	8	20.70	2	20.80	20.55	6	4,156	0.14%
2019/03/28	0	0.00	1	20.95	20.90	-1	4,051	-0.02%
2019/03/27	1	20.85	0	0.00	20.75	1	4,027	0.02%
2019/03/25	2	20.80	0	0.00	20.85	2	4,020	0.05%
2019/03/22	20	21.25	32	21.51	21.20	-12	4,000	-0.30%
2019/03/21	29	21.68	1	21.90	21.70	28	3,969	0.71%
2019/03/20	17	21.20	5	21.51	21.50	12	4,124	0.29%
2019/03/19	2	21.40	1	21.35	21.20	1	4,092	0.02%
2019/03/18	5	21.10	0	0.00	21.15	5	4,062	0.12%
2019/03/15	1	21.15	0	0.00	21.15	1	4,051	0.02%
2019/03/14	2	21.25	3	21.25	21.25	-1	4,055	-0.02%
2019/03/13	2	21.53	6	21.48	21.15	-4	4,052	-0.10%
2019/03/12	9	21.41	3	21.43	21.30	6	4,033	0.15%
2019/03/11	10	21.13	5	21.25	21.15	5	4,010	0.12%
2019/03/08	5	22.36	4	22.48	22.60	1	3,818	0.03%
2019/03/07	8	22.31	16	22.13	22.05	-8	3,709	-0.22%
2019/03/06	11	22.28	3	22.18	22.30	8	3,621	0.22%
2019/03/05	5	22.34	2	22.25	22.10	3	3,530	0.08%
2019/03/04	15	22.23	34	22.51	23.00	-19	3,385	-0.56%
2019/02/27	0	0.00	4	21.60	21.50	-4	2,983	-0.13%
2019/02/25	0	0.00	2	21.05	21.00	-2	2,837	-0.07%
2019/02/21	1	20.85	4	20.90	21.10	-3	2,876	-0.10%
2019/02/20	2	21.10	8	21.08	20.90	-6	2,815	-0.21%
2019/02/19	0	0.00	5	21.00	20.95	-5	2,785	-0.18%
2019/02/18	2	20.85	0	0.00	20.75	2	2,743	0.07%
2019/02/15	0	0.00	12	21.06	20.90	-12	2,723	-0.44%
2019/02/14	13	20.74	0	0.00	20.80	13	2,685	0.48%
2019/02/13	2	21.00	11	20.98	20.75	-9	2,648	-0.34%
2019/02/12	3	20.75	4	20.55	20.65	-1	2,545	-0.04%
2019/02/11	26	20.11	15	20.10	20.25	11	2,463	0.45%
2019/01/30	2	20.15	2	20.05	20.10	0	2,412	0.00%
2019/01/29	19	19.82	0	0.00	20.00	19	2,272	0.84%
2019/01/28	0	0.00	2	19.50	19.75	-2	2,101	-0.10%
2019/01/22	1	19.00	0	0.00	19.00	1	2,172	0.05%
2019/01/18	44	19.39	0	0.00	19.40	44	2,150	2.05%
2019/01/17	78	19.63	0	0.00	19.40	78	2,157	3.62%
2019/01/16	9	19.96	123	19.88	19.95	-114	2,122	-5.37%	大賣/鉅額交易
2019/01/14	1	19.20	0	0.00	19.10	1	1,964	0.05%
2019/01/11	0	0.00	1	19.50	19.45	-1	1,970	-0.05%
2019/01/10	1	19.20	0	0.00	19.30	1	1,946	0.05%
2019/01/09	0	0.00	1	19.40	19.30	-1	1,948	-0.05%
2019/01/08	22	19.25	21	19.40	19.25	1	1,946	0.05%
2018/12/24	1	19.15	0	0.00	19.30	1	2,010	0.05%
2018/12/18	0	0.00	40	19.55	19.50	-40	2,063	-1.94%
2018/12/14	220	20.29	1	20.25	20.40	219	2,118	10.34%	大買/鉅額交易
2018/12/13	7	20.92	225	20.86	20.70	-218	2,079	-10.48%	大賣/鉅額交易
2018/12/12	0	0.00	1	19.95	20.15	-1	1,712	-0.06%
2018/12/07	40	19.60	0	0.00	19.45	40	1,750	2.28%
2018/12/06	0	0.00	5	18.80	18.80	-5	1,718	-0.29%
2018/12/05	1	19.15	0	0.00	19.40	1	1,700	0.06%
2018/12/04	5	19.65	0	0.00	19.60	5	1,677	0.30%
2018/12/03	1	19.15	2	19.38	19.50	-1	1,569	-0.06%
2018/11/29	0	0.00	6	18.65	18.40	-6	1,507	-0.40%
2018/11/26	22	18.35	5	18.30	18.20	17	1,523	1.12%
2018/11/23	8	18.20	1	18.25	18.15	7	1,547	0.45%
2018/11/22	80	18.48	0	0.00	18.40	80	1,581	5.06%
2018/11/21	0	0.00	110	18.66	18.65	-110	1,603	-6.86%	大賣/鉅額交易
2018/11/14	1	18.00	0	0.00	18.25	1	1,579	0.06%
2018/11/13	0	0.00	1	17.90	17.85	-1	1,596	-0.06%
2018/11/08	0	0.00	2	18.55	18.60	-2	1,608	-0.12%
2018/11/07	75	18.49	0	0.00	18.50	75	1,607	4.67%
2018/11/05	76	18.43	0	0.00	18.50	76	1,640	4.63%
2018/11/02	2	18.63	150	18.81	18.70	-148	1,744	-8.48%	大賣/鉅額交易
2018/10/30	2	17.40	0	0.00	17.40	2	1,662	0.12%
2018/10/26	0	0.00	2	17.28	17.20	-2	1,671	-0.12%
2018/10/22	2	18.60	0	0.00	18.50	2	1,664	0.12%
2018/10/11	5	17.76	0	0.00	17.95	5	1,648	0.30%
2018/10/03	0	0.00	1	20.45	20.40	-1	1,531	-0.07%
2018/09/25	0	0.00	1	21.00	20.80	-1	1,503	-0.07%
2018/09/21	0	0.00	1	20.80	20.70	-1	1,480	-0.07%
2018/09/10	1	19.75	0	0.00	19.55	1	1,254	0.08%
2018/08/31	5	19.95	21	19.92	20.25	-16	1,281	-1.25%
2018/08/30	0	0.00	3	19.90	19.90	-3	1,338	-0.22%
2018/08/29	0	0.00	1	20.60	20.60	-1	1,336	-0.07%
2018/08/28	0	0.00	4	20.61	20.60	-4	1,299	-0.31%
2018/08/24	0	0.00	1	20.45	20.40	-1	1,248	-0.08%
2018/08/22	1	20.40	0	0.00	20.35	1	1,241	0.08%
2018/08/09	6	20.25	0	0.00	19.80	6	1,169	0.51%
2018/07/27	2	19.50	0	0.00	19.45	2	1,078	0.19%
2018/07/25	0	0.00	1	19.35	19.30	-1	1,070	-0.09%
2018/07/24	1	19.40	3	19.20	19.25	-2	1,070	-0.19%
2018/07/19	1	18.65	0	0.00	18.60	1	1,077	0.09%
2018/07/17	0	0.00	45	18.42	18.40	-45	1,100	-4.09%
2018/07/16	20	18.54	0	0.00	18.50	20	1,110	1.80%
2018/07/13	28	18.53	0	0.00	18.50	28	1,176	2.38%
2018/07/02	0	0.00	1	19.35	19.15	-1	1,190	-0.08%
2018/06/27	1	18.80	0	0.00	18.70	1	1,163	0.09%
2018/06/25	0	0.00	2	19.25	19.00	-2	1,155	-0.17%
2018/06/22	0	0.00	7	19.00	19.20	-7	1,160	-0.60%
2018/06/21	7	19.25	0	0.00	19.10	7	1,159	0.60%
2018/06/20	0	0.00	1	19.00	19.05	-1	1,173	-0.09%
2018/06/12	1	19.80	0	0.00	19.80	1	1,141	0.09%
2018/06/07	1	19.65	1	19.60	19.40	0	1,126	0.00%
2018/06/05	0	0.00	6	19.35	19.30	-6	1,046	-0.57%
2018/05/28	2	19.10	0	0.00	19.10	2	1,109	0.18%
2018/05/25	0	0.00	2	19.15	19.25	-2	1,114	-0.18%
2018/05/23	1	18.75	0	0.00	18.65	1	1,081	0.09%
2018/05/10	0	0.00	1	19.20	19.20	-1	1,230	-0.08%
2018/05/09	6	19.03	0	0.00	18.90	6	1,248	0.48%
2018/05/07	1	18.55	0	0.00	18.55	1	1,264	0.08%
2018/04/25	1	19.25	0	0.00	19.15	1	1,676	0.06%
2018/04/19	0	0.00	8	20.00	20.35	-8	2,097	-0.38%
2018/04/18	2	20.10	5	19.95	19.95	-3	2,043	-0.15%
2018/04/17	0	0.00	1	20.35	20.15	-1	2,028	-0.05%
2018/04/12	0	0.00	1	20.60	20.65	-1	2,032	-0.05%
2018/04/09	1	20.70	0	0.00	20.65	1	2,039	0.05%
2018/04/03	1	20.70	0	0.00	20.70	1	2,037	0.05%
2018/03/29	0	0.00	1	20.55	20.55	-1	2,042	-0.05%
2018/03/23	0	0.00	5	20.75	20.70	-5	2,053	-0.24%
2018/03/22	1	21.10	0	0.00	21.10	1	2,030	0.05%
2018/03/15	0	0.00	1	21.60	21.60	-1	2,010	-0.05%
2018/03/14	0	0.00	1	21.55	21.60	-1	2,014	-0.05%
2018/03/12	0	0.00	2	21.20	21.20	-2	1,997	-0.10%
2018/03/09	0	0.00	28	21.10	21.15	-28	2,004	-1.40%
2018/03/08	0	0.00	5	21.15	21.15	-5	1,999	-0.25%
2018/03/07	10	21.38	15	21.37	21.35	-5	1,992	-0.25%
2018/03/02	20	21.55	0	0.00	21.55	20	1,974	1.01%
2018/02/27	1	21.40	0	0.00	21.45	1	1,977	0.05%
2018/02/26	2	21.60	0	0.00	21.55	2	1,971	0.10%
2018/02/12	3	20.83	0	0.00	20.80	3	2,002	0.15%
2018/02/07	0	0.00	1	21.55	21.15	-1	1,990	-0.05%
2018/02/05	2	22.25	0	0.00	22.35	2	1,934	0.10%
2018/02/02	6	22.76	0	0.00	22.70	6	1,928	0.31%
2018/02/01	5	22.88	0	0.00	22.70	5	1,937	0.26%
2018/01/26	6	23.72	13	23.99	23.45	-7	1,867	-0.37%
2018/01/25	1	23.15	6	23.34	23.00	-5	1,626	-0.31%
2018/01/19	0	0.00	1	22.55	22.60	-1	1,511	-0.07%
2018/01/18	1	23.25	1	22.90	22.90	0	1,485	0.00%
2018/01/17	16	23.40	11	23.30	23.40	5	1,425	0.35%
2018/01/16	0	0.00	10	22.35	22.75	-10	1,154	-0.87%
2018/01/08	0	0.00	2	22.00	21.80	-2	1,148	-0.17%