康舒 (6282)-凱基-虎尾券商分點個股進出

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
39.35
漲跌
▼0.65
漲幅
-1.63%
成交量
4,700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－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	1	39.45	40.00	-1	10,957	-0.01%
2024/04/30	0	0.00	1	39.75	39.75	-1	10,972	-0.01%
2024/04/29	0	0.00	10	39.80	39.90	-10	10,992	-0.09%
2024/04/26	4	39.78	11	39.55	39.50	-7	10,984	-0.06%
2024/04/25	3	39.85	14	40.39	39.85	-11	10,967	-0.10%
2024/04/24	15	39.98	0	0.00	40.40	15	10,947	0.14%
2024/04/22	3	40.33	2.1	39.80	39.35	0.9	10,877	0.01%
2024/04/19	24	40.03	9	40.04	39.50	15	10,745	0.14%
2024/04/18	8	41.13	36	40.92	40.40	-28	10,615	-0.26%
2024/04/17	34	40.34	1	40.00	40.75	33	10,474	0.32%
2024/04/16	1	38.75	53	38.71	38.30	-52	10,305	-0.50%
2024/04/15	1	40.05	0	0.00	39.90	1	10,315	0.01%
2024/04/12	21	40.34	6	40.73	40.45	15	10,271	0.15%
2024/04/11	19	40.21	11	40.06	40.25	8	10,156	0.08%
2024/04/10	0	0.00	5	39.37	39.20	-5	9,981	-0.05%
2024/04/09	2	38.85	0	0.00	39.00	2	10,013	0.02%
2024/04/08	2	38.50	0	0.00	38.50	2	10,015	0.02%
2024/04/03	2	38.83	0	0.00	38.85	2	10,019	0.02%
2024/04/02	6	39.00	11	39.65	39.10	-5	10,097	-0.05%
2024/04/01	11	39.50	3	39.45	39.40	8	10,145	0.08%
2024/03/28	0	0.00	11	38.92	38.90	-11	10,175	-0.11%
2024/03/27	3	38.98	0	0.00	39.00	3	10,146	0.03%
2024/03/26	11	39.38	0	0.00	39.15	11	10,103	0.11%
2024/03/25	15	39.97	0	0.00	39.90	15	10,099	0.15%
2024/03/22	5	40.36	12	40.29	40.20	-7	10,107	-0.07%
2024/03/21	2	40.40	2	40.30	40.30	0	10,097	0.00%
2024/03/20	100	40.34	100	39.75	39.65	0	10,091	0.00%
2024/03/19	100	40.00	100	40.09	39.80	0	10,154	0.00%
2024/03/18	1	39.35	0	0.00	39.65	1	10,366	0.01%
2024/03/15	11	39.16	6	39.10	39.80	5	10,478	0.05%
2024/03/14	3.1	39.25	2	39.35	39.20	1.1	10,726	0.01%
2024/03/13	19	39.21	0	0.00	39.05	19	10,774	0.18%
2024/03/11	12	40.05	0	0.00	40.00	12	10,904	0.11%
2024/03/08	3	39.83	0	0.00	39.85	3	11,025	0.03%
2024/03/07	11	40.52	10	40.05	40.00	1	11,118	0.01%
2024/03/06	1	41.25	0	0.00	41.10	1	11,233	0.01%
2024/03/05	1	41.40	3	41.72	41.60	-2	11,387	-0.02%
2024/03/04	116	42.64	100	41.75	41.80	16	11,485	0.14%	大買/
2024/03/01	0	0.00	32	42.43	42.25	-32	11,617	-0.28%
2024/02/29	22	41.58	26	42.05	42.60	-4	11,708	-0.03%
2024/02/27	27	39.94	0	0.00	39.50	27	11,723	0.23%
2024/02/26	2	40.58	0	0.00	40.60	2	13,446	0.01%
2024/02/23	11	40.85	7	41.04	40.55	4	15,113	0.03%
2024/02/22	22	41.39	1	41.55	41.50	21	15,239	0.14%
2024/02/21	8	41.75	72	41.50	41.45	-64	15,179	-0.42%
2024/02/20	10	42.98	7	44.36	42.85	3	14,721	0.02%
2024/02/19	3	43.90	7	43.81	43.85	-4	14,197	-0.03%
2024/02/16	6	43.45	7	43.72	43.55	-1	13,967	-0.01%
2024/02/15	15	41.48	12	42.38	42.20	3	13,696	0.02%
2024/02/05	0	0.00	1	41.70	41.70	-1	13,589	-0.01%
2024/02/02	75	42.17	1	41.55	41.35	74	13,461	0.55%
2024/02/01	12	41.67	32	42.16	42.00	-20	13,292	-0.15%
2024/01/31	2	40.90	0	0.00	40.80	2	12,842	0.02%
2024/01/30	1	40.60	22	40.88	40.50	-21	12,741	-0.16%
2024/01/29	18	40.21	14	40.05	40.65	4	12,517	0.03%
2024/01/26	7	39.06	0	0.00	38.90	7	12,381	0.06%
2024/01/25	3.7	39.43	10	39.39	39.35	-6.3	12,422	-0.05%
2024/01/24	3	39.87	0	0.00	39.85	3	12,460	0.02%
2024/01/22	1	39.50	6	39.23	39.45	-5	12,543	-0.04%
2024/01/19	3	39.10	1	38.85	38.85	2	12,579	0.02%
2024/01/18	1	38.30	0	0.00	38.30	1	12,595	0.01%
2024/01/17	4	38.30	10	38.65	37.90	-6	12,633	-0.05%
2024/01/16	2	38.83	0	0.00	38.85	2	12,610	0.02%
2024/01/15	0	0.00	2	39.45	39.35	-2	12,657	-0.02%
2024/01/12	2	39.15	0	0.00	38.95	2	12,760	0.02%
2024/01/11	2	39.53	3	40.05	39.45	-1	12,847	-0.01%
2024/01/10	3.2	38.53	3	38.83	38.75	0.2	12,892	0.00%
2024/01/09	1.3	39.00	6	39.00	38.90	-4.7	12,968	-0.04%
2024/01/08	6	39.90	10	39.70	39.90	-4	13,101	-0.03%
2024/01/05	5	39.73	0	0.00	39.65	5	13,182	0.04%
2024/01/04	1	39.90	0	0.00	39.75	1	13,377	0.01%
2024/01/03	5	40.05	1	40.10	40.10	4	13,467	0.03%
2023/12/27	59	41.53	53	41.17	40.90	6	13,590	0.04%
2023/12/26	3	41.28	0	0.00	41.30	3	13,787	0.02%
2023/12/25	1	40.55	1	40.75	40.50	0	13,817	0.00%
2023/12/22	0	0.00	3	40.77	40.45	-3	13,842	-0.02%
2023/12/21	2	40.55	22	40.35	40.55	-20	13,877	-0.14%
2023/12/20	27	40.85	0	0.00	40.90	27	13,918	0.19%
2023/12/18	0	0.00	1	40.50	40.05	-1	14,091	-0.01%
2023/12/15	0	0.00	6	40.60	40.50	-6	14,169	-0.04%
2023/12/13	7	40.73	0	0.00	40.05	7	14,340	0.05%
2023/12/12	5	41.76	0	0.00	41.25	5	14,203	0.04%
2023/12/11	7	42.32	58	42.40	42.00	-51	14,209	-0.36%
2023/12/08	51	41.75	1	41.85	41.75	50	14,044	0.36%
2023/12/07	0	0.00	1.6	42.23	41.80	-1.6	14,679	-0.01%
2023/12/06	11	42.00	11	41.66	41.50	0	14,734	0.00%
2023/12/04	1	41.95	5	41.78	41.25	-4	14,650	-0.03%
2023/12/01	4	42.16	4	42.23	42.10	0	14,631	0.00%
2023/11/30	11	41.79	2	41.93	41.90	9	14,758	0.06%
2023/11/29	4	41.89	0	0.00	41.65	4	14,853	0.03%
2023/11/28	12	42.04	5	41.82	41.80	7	15,043	0.05%
2023/11/27	65	43.16	60	42.46	42.30	5	14,918	0.03%
2023/11/24	39	43.84	38	43.51	43.70	1	14,718	0.01%
2023/11/23	34	44.57	45.3	44.69	43.75	-11.3	14,331	-0.08%
2023/11/22	103	43.05	180.2	42.90	44.10	-77.2	12,667	-0.61%	大買/大賣/
2023/11/21	10	40.50	31	40.34	40.70	-21	11,159	-0.19%
2023/11/20	31	38.67	41	39.27	39.45	-10	11,274	-0.09%
2023/11/17	27	38.99	0	0.00	38.95	27	11,838	0.23%
2023/11/16	2	39.28	0	0.00	39.45	2	12,003	0.02%
2023/11/15	0.2	38.50	37	38.26	38.35	-36.8	11,935	-0.31%
2023/11/14	58.2	37.50	1	37.45	37.15	57.2	12,047	0.47%
2023/11/13	55	37.41	25	38.30	38.40	30	12,162	0.25%
2023/11/10	25	39.00	50	39.07	39.10	-25	12,194	-0.21%
2023/11/09	41	39.47	20	39.10	39.00	21	12,456	0.17%
2023/11/08	30	39.65	1	39.55	39.55	29	12,864	0.23%
2023/11/07	0	0.00	15	39.55	39.20	-15	13,105	-0.11%
2023/11/06	18	39.57	1	39.40	39.55	17	14,180	0.12%
2023/11/03	0	0.00	1	39.35	38.80	-1	14,553	-0.01%
2023/11/02	1	38.55	3	38.57	38.60	-2	14,975	-0.01%
2023/11/01	5	37.70	6	37.87	38.00	-1	15,472	-0.01%
2023/10/31	8	38.41	11	38.65	38.00	-3	15,773	-0.02%
2023/10/30	1	39.40	78	39.21	39.20	-77	16,754	-0.46%
2023/10/27	11	38.96	0	0.00	38.55	11	17,835	0.06%
2023/10/26	0.2	39.30	2	39.15	38.95	-1.8	19,965	-0.01%
2023/10/25	9	40.08	0	0.00	39.70	9	20,822	0.04%
2023/10/24	1	40.00	56	39.86	40.00	-55	21,932	-0.25%
2023/10/23	11	39.17	24.3	39.42	39.50	-13.3	22,787	-0.06%
2023/10/20	11.3	39.26	11	39.35	39.40	0.3	23,267	0.00%
2023/10/19	1	39.50	0	0.00	39.70	1	23,658	0.00%
2023/10/18	20	40.35	20.3	39.98	39.95	-0.3	24,055	0.00%
2023/10/17	28	41.07	0	0.00	40.70	28	24,732	0.11%
2023/10/16	95	41.91	11	41.41	41.45	84	25,612	0.33%
2023/10/13	79.1	43.49	48	42.80	42.80	31.1	27,961	0.11%
2023/10/12	13	43.77	7	43.54	43.45	6	30,081	0.02%
2023/10/11	14	43.20	4	43.06	42.35	10	30,210	0.03%
2023/10/06	10	43.85	0	0.00	43.70	10	30,670	0.03%
2023/10/05	1	44.50	0	0.00	44.30	1	31,388	0.00%
2023/10/03	1	45.00	18	45.17	44.20	-17	32,722	-0.05%
2023/10/02	21	45.18	5	44.65	45.45	16	33,628	0.05%
2023/09/27	0	0.00	3	43.00	43.10	-3	35,761	-0.01%
2023/09/26	5	43.55	0	0.00	43.20	5	37,794	0.01%
2023/09/25	0	0.00	3	43.60	43.45	-3	38,974	-0.01%
2023/09/22	2	43.50	2	43.00	43.50	0	39,302	0.00%
2023/09/21	1	42.60	3	42.62	42.60	-2	39,267	-0.01%
2023/09/20	0	0.00	17	43.85	43.15	-17	39,189	-0.04%
2023/09/19	2	44.23	6	44.75	43.40	-4	39,311	-0.01%
2023/09/18	7.3	45.02	4	45.00	44.65	3.3	39,690	0.01%
2023/09/15	3	45.70	2	46.05	45.75	1	40,063	0.00%
2023/09/14	14	45.44	1	45.20	45.70	13	40,128	0.03%
2023/09/13	2	44.93	4	45.20	45.05	-2	40,247	0.00%
2023/09/12	12	46.81	3	47.13	45.40	9	40,652	0.02%
2023/09/11	1	45.00	2	45.00	44.85	-1	40,603	0.00%
2023/09/08	2	45.93	0	0.00	45.80	2	40,753	0.00%
2023/09/07	3	47.10	12	47.49	47.00	-9	40,959	-0.02%
2023/09/06	11	47.49	11	47.57	47.35	0	41,183	0.00%
2023/09/05	60	47.46	52	47.30	47.20	8	41,306	0.02%
2023/09/04	2	45.15	6	45.25	45.90	-4	41,445	-0.01%
2023/09/01	3	46.83	2	46.50	46.35	1	41,770	0.00%
2023/08/31	0	0.00	2	46.05	46.45	-2	42,779	0.00%
2023/08/30	0	0.00	2	46.50	46.45	-2	44,062	0.00%
2023/08/29	1	46.65	12	46.20	46.55	-11	45,482	-0.02%
2023/08/28	3	46.60	9	46.05	46.35	-6	46,384	-0.01%
2023/08/25	2	46.93	0	0.00	46.85	2	46,902	0.00%
2023/08/24	13	47.48	6	47.40	47.10	7	46,948	0.01%
2023/08/23	28	48.40	19.3	47.95	47.85	8.7	47,201	0.02%
2023/08/22	23	50.16	3	49.60	49.90	20	46,884	0.04%
2023/08/21	0	0.00	5	50.90	50.40	-5	46,749	-0.01%
2023/08/18	11	50.75	6	51.90	50.20	5	47,029	0.01%
2023/08/17	8	51.60	49	51.76	51.90	-41	47,268	-0.09%
2023/08/16	13	50.55	3	50.53	50.60	10	47,831	0.02%
2023/08/15	3	50.40	11	50.20	50.80	-8	48,675	-0.02%
2023/08/14	19	49.81	16	49.86	49.10	3	49,027	0.01%
2023/08/11	14	51.21	8	51.36	50.90	6	48,792	0.01%
2023/08/10	63.7	51.81	48	51.24	50.90	15.7	48,516	0.03%
2023/08/09	23.2	53.15	32	53.10	52.90	-8.9	47,486	-0.02%
2023/08/08	106	54.51	114.4	54.57	54.30	-8.4	47,202	-0.02%	大買/大賣/
2023/08/07	52	53.66	28.2	53.63	54.60	23.9	46,958	0.05%
2023/08/04	14	51.25	15	51.93	52.30	-1	46,645	0.00%
2023/08/02	37.2	51.95	11	51.93	51.20	26.2	46,533	0.06%
2023/08/01	38	55.11	47	56.29	54.20	-9	45,650	-0.02%
2023/07/31	115	57.28	110.3	57.96	55.50	4.7	44,794	0.01%	大買/大賣/
2023/07/28	128.4	54.91	176	54.94	54.90	-47.6	42,884	-0.11%	大買/大賣/
2023/07/27	205	53.44	155.7	53.62	54.40	49.3	42,240	0.12%	大買/大賣/
2023/07/26	12.2	51.48	8.3	51.75	51.80	3.9	41,399	0.01%
2023/07/25	5	52.92	6	52.47	51.80	-1	41,221	0.00%
2023/07/24	5	51.72	3	52.07	51.70	2	41,224	0.00%
2023/07/21	6	53.65	5	53.42	53.30	1	41,214	0.00%
2023/07/20	16	54.90	38.2	55.00	54.40	-22.2	41,816	-0.05%
2023/07/19	82.3	54.56	18.2	54.06	55.00	64.1	41,858	0.15%
2023/07/18	66	56.28	138.4	55.46	52.70	-72.4	42,707	-0.17%	大賣/
2023/07/17	188.4	55.64	84	55.09	56.10	104.4	42,738	0.24%	大買/鉅額交易
2023/07/14	18	50.98	27	51.31	51.20	-9	41,616	-0.02%
2023/07/13	111	51.23	87.5	51.11	50.00	23.5	41,722	0.06%	大買/
2023/07/12	17	51.94	18	51.85	51.80	-1	41,607	0.00%
2023/07/11	17.5	50.67	4.3	50.78	50.50	13.2	40,894	0.03%
2023/07/10	28	52.46	82	52.43	51.10	-54	40,558	-0.13%
2023/07/07	44	53.49	31	53.44	53.10	13	39,683	0.03%
2023/07/06	18	53.14	55	53.20	52.20	-37	38,769	-0.10%
2023/07/05	37	54.11	45	54.28	53.60	-8	37,858	-0.02%
2023/07/04	42	51.32	90.3	50.83	50.90	-48.3	36,367	-0.13%
2023/07/03	27.3	49.43	31	48.40	48.90	-3.7	34,318	-0.01%
2023/06/30	22	46.16	33	45.64	46.45	-11	33,156	-0.03%
2023/06/29	13	44.55	15	44.23	44.10	-2	32,804	-0.01%
2023/06/28	22	44.92	19	44.30	44.30	3	32,764	0.01%
2023/06/27	18	44.66	1	44.20	44.50	17	32,815	0.05%
2023/06/26	32	46.49	22	46.74	45.55	10	32,644	0.03%
2023/06/21	10	48.73	2	47.73	48.80	8	32,215	0.02%
2023/06/20	3	47.28	1	47.30	46.90	2	31,953	0.01%
2023/06/19	1	47.10	0	0.00	46.65	1	31,896	0.00%
2023/06/16	47	48.97	85	48.67	47.70	-38	31,826	-0.12%
2023/06/15	119	48.27	15	48.31	48.45	104	31,480	0.33%	大買/鉅額交易
2023/06/14	62	47.02	66	47.11	47.00	-4	31,053	-0.01%
2023/06/13	15	47.48	15	47.72	47.55	0	30,911	0.00%
2023/06/12	14	47.73	33.3	48.24	47.60	-19.3	30,884	-0.06%
2023/06/09	32	47.87	8	47.83	47.90	24	30,833	0.08%
2023/06/08	12	47.88	102	47.56	47.20	-90	30,866	-0.29%	大賣/
2023/06/07	18.1	48.75	6.4	48.20	48.10	11.7	30,694	0.04%
2023/06/06	105.3	48.30	40	49.09	49.20	65.3	30,757	0.21%	大買/
2023/06/05	16.3	51.29	27	50.91	51.20	-10.7	30,189	-0.04%
2023/06/02	60	48.62	36.5	48.95	49.85	23.5	29,311	0.08%
2023/06/01	32	45.94	50	45.62	45.35	-18	28,629	-0.06%
2023/05/31	55	45.13	16	44.99	45.00	39	27,799	0.14%
2023/05/30	8	43.73	0	0.00	43.60	8	27,272	0.03%
2023/05/29	15	44.18	11	44.69	44.05	4	27,500	0.01%
2023/05/26	4	43.06	1	43.10	42.15	3	27,080	0.01%
2023/05/25	1	44.15	2	44.50	43.50	-1	27,046	0.00%
2023/05/24	4	44.50	8	44.00	43.90	-4	27,509	-0.01%
2023/05/23	4	43.88	8	44.13	43.70	-4	28,127	-0.01%
2023/05/22	17.2	43.95	17.2	44.14	43.70	0	27,785	0.00%
2023/05/19	12.2	43.16	47.2	42.68	42.50	-35	26,995	-0.13%
2023/05/18	77	42.15	60	42.08	42.20	17	26,067	0.07%
2023/05/17	6	40.25	8	40.50	39.95	-2	25,602	-0.01%
2023/05/16	6	39.20	12	39.25	39.25	-6	25,599	-0.02%
2023/05/15	1	39.00	45	39.26	38.95	-44	25,739	-0.17%
2023/05/12	45	39.61	6.2	39.39	39.55	38.8	26,196	0.15%
2023/05/11	17.2	38.92	20	39.31	38.80	-2.8	27,085	-0.01%
2023/05/10	9	40.12	3	40.07	40.10	6	27,456	0.02%
2023/05/09	18.2	41.40	34	42.63	40.85	-15.9	28,203	-0.06%
2023/05/08	31	42.72	26	42.40	42.55	5	28,589	0.02%
2023/05/05	12	41.78	1.1	41.83	41.70	10.9	28,955	0.04%
2023/05/04	18.1	42.22	2	42.28	42.25	16.1	29,544	0.05%
2023/05/03	26	42.34	13	42.53	42.10	13	30,042	0.04%
2023/05/02	13	43.22	6	43.15	43.20	7	30,939	0.02%
2023/04/28	18	43.11	13	43.07	42.30	5	31,074	0.02%
2023/04/27	46.1	43.20	41.3	43.21	43.45	4.8	30,334	0.02%
2023/04/26	14.3	42.20	0	0.00	42.75	14.3	29,778	0.05%
2023/04/25	35.1	43.44	47	43.48	43.00	-12	29,262	-0.04%
2023/04/24	30	44.66	14	44.80	45.50	16	28,135	0.06%
2023/04/21	18	43.82	73.1	43.27	43.60	-55.1	27,259	-0.20%
2023/04/20	124.4	45.96	94.2	44.42	44.10	30.2	25,445	0.12%	大買/
2023/04/19	64	42.81	64.3	42.93	43.60	-0.3	22,841	0.00%
2023/04/18	20	40.63	42	40.73	39.65	-22	21,741	-0.10%
2023/04/17	65	40.07	27	39.93	40.45	38	21,293	0.18%
2023/04/14	0	0.00	4	38.21	38.20	-4	20,859	-0.02%
2023/04/13	9	38.93	0	0.00	38.70	9	20,818	0.04%
2023/04/12	6	39.61	0	0.00	39.55	6	20,666	0.03%
2023/04/11	2	39.20	5	39.40	39.10	-3	20,577	-0.01%
2023/04/10	0	0.00	1	39.05	38.90	-1	20,426	0.00%
2023/04/07	0	0.00	2	38.55	38.80	-2	20,339	-0.01%
2023/03/31	0	0.00	2	38.65	38.55	-2	20,243	-0.01%
2023/03/30	0	0.00	2	38.25	38.25	-2	20,171	-0.01%
2023/03/29	1	38.25	2	38.25	38.20	-1	20,138	0.00%
2023/03/28	3	38.27	1	38.30	38.25	2	20,130	0.01%
2023/03/27	2	39.40	4	39.50	39.00	-2	19,980	-0.01%
2023/03/24	5	38.85	3.1	39.09	39.15	1.9	19,905	0.01%
2023/03/23	8	39.36	3	39.25	38.95	5	19,818	0.03%
2023/03/22	14	40.48	22.1	40.17	40.05	-8.1	19,608	-0.04%
2023/03/21	2	40.80	8	40.86	40.55	-6	19,464	-0.03%
2023/03/20	16	39.55	7	39.70	40.00	9	19,267	0.05%
2023/03/17	11	40.17	2.2	40.58	40.20	8.8	19,160	0.05%
2023/03/16	6	40.23	7	40.84	40.30	-1	18,916	-0.01%
2023/03/15	41	41.23	42	40.81	40.65	-1	18,713	-0.01%
2023/03/14	21	40.53	51	40.36	40.45	-30	18,427	-0.16%
2023/03/13	40	40.11	14	39.81	40.40	26	18,211	0.14%
2023/03/10	6.1	39.81	57	39.51	39.60	-50.9	18,022	-0.28%
2023/03/09	28.3	41.04	29	41.07	41.00	-0.8	17,743	0.00%
2023/03/08	36	42.40	23.3	42.56	42.60	12.8	17,033	0.07%
2023/03/07	6.2	41.74	24	41.45	41.25	-17.8	16,222	-0.11%
2023/03/06	34	41.18	75	40.18	40.95	-41	15,670	-0.26%
2023/03/03	55	39.16	0	0.00	39.15	55	14,883	0.37%
2023/03/02	2	39.33	29	39.50	39.30	-27	14,712	-0.18%
2023/03/01	31.2	39.78	14	39.60	39.70	17.2	14,472	0.12%
2023/02/24	7	38.21	43.3	38.39	38.00	-36.3	13,947	-0.26%
2023/02/23	15	39.22	8	39.44	38.90	7	13,626	0.05%
2023/02/22	8.5	39.55	42	39.90	39.25	-33.5	13,325	-0.25%
2023/02/21	50.3	39.62	54	39.90	41.35	-3.7	12,743	-0.03%
2023/02/20	5.1	38.05	5	38.50	38.00	0.1	11,775	0.00%
2023/02/17	0.3	37.61	3	37.78	37.85	-2.7	11,738	-0.02%
2023/02/16	42	37.44	0	0.00	37.45	42	11,607	0.36%
2023/02/15	12.2	37.04	2	37.63	36.95	10.2	11,476	0.09%
2023/02/14	11	36.89	21	37.80	36.80	-10	11,304	-0.09%
2023/02/13	0.2	37.75	0	0.00	37.40	0.2	11,196	0.00%
2023/02/10	33.1	38.90	22	38.96	37.80	11.1	11,041	0.10%
2023/02/09	61.2	38.47	32	38.95	38.75	29.2	10,531	0.28%
2023/02/08	57	37.82	30.2	37.79	36.85	26.8	9,585	0.28%
2023/02/07	11	36.35	4	37.06	37.85	7	8,994	0.08%
2023/02/06	10	37.30	2	37.50	38.35	8	8,026	0.10%
2023/02/03	7	37.89	12.5	38.32	38.30	-5.5	7,409	-0.07%
2023/02/02	22	37.23	25.3	37.21	38.00	-3.3	6,824	-0.05%
2023/02/01	10	36.20	35	35.68	36.45	-25	5,941	-0.42%
2023/01/31	12	34.37	45	34.99	35.20	-33	5,156	-0.64%
2023/01/30	22	32.58	16	32.59	32.60	6	4,049	0.15%
2023/01/13	1	29.30	1	29.60	29.20	0	3,613	0.00%
2023/01/12	1	29.50	0	0.00	29.35	1	3,685	0.03%
2023/01/11	0	0.00	1	29.75	29.70	-1	3,685	-0.03%
2023/01/10	1	29.85	0	0.00	29.65	1	3,701	0.03%
2023/01/09	10	30.35	1	30.30	30.40	9	3,687	0.24%
2023/01/06	0.1	30.60	0	0.00	30.30	0.1	3,680	0.00%
2023/01/04	0	0.00	2	30.60	30.65	-2	3,743	-0.05%
2023/01/03	2	30.45	2	30.35	30.60	0	3,722	0.00%
2022/12/30	1	30.05	0	0.00	29.85	1	3,717	0.03%
2022/12/22	0	0.00	2	30.40	30.15	-2	4,023	-0.05%
2022/12/21	2	30.35	0	0.00	30.00	2	4,099	0.05%
2022/12/20	2	30.90	5	30.34	29.75	-3	4,113	-0.07%
2022/12/16	1.1	30.51	0	0.00	30.10	1.1	4,159	0.03%
2022/12/15	1	31.00	0	0.00	31.00	1	4,148	0.02%
2022/12/14	10	30.65	11	30.88	30.85	-1	4,128	-0.02%
2022/12/13	0	0.00	1	30.40	30.35	-1	4,218	-0.02%
2022/12/12	1	30.15	0	0.00	30.25	1	4,227	0.02%
2022/12/08	0	0.00	1	29.90	29.90	-1	4,284	-0.02%
2022/12/07	2	29.88	0	0.00	29.90	2	4,285	0.05%
2022/12/06	1	30.80	0	0.00	30.20	1	4,259	0.02%
2022/12/05	1	31.10	20	31.20	31.10	-19	4,283	-0.44%
2022/12/02	45	30.88	19	31.14	30.90	26	4,236	0.61%
2022/12/01	22	30.29	0	0.00	30.35	22	4,090	0.54%
2022/11/30	0	0.00	1	30.30	30.00	-1	4,014	-0.03%
2022/11/29	0	0.00	2	29.85	30.15	-2	4,026	-0.05%
2022/11/25	1	30.15	9	30.07	29.85	-8	4,051	-0.20%
2022/11/24	8	29.95	0	0.00	29.95	8	4,013	0.20%
2022/11/21	0	0.00	2	29.75	29.65	-2	4,037	-0.05%
2022/11/17	1	30.10	20	30.25	30.05	-19	4,006	-0.47%
2022/11/15	19	30.24	3	30.05	30.40	16	3,853	0.42%
2022/11/14	4	29.59	3	29.48	29.55	1	3,646	0.03%
2022/11/11	1	29.65	0	0.00	29.15	1	3,639	0.03%
2022/11/08	2	29.50	0	0.00	29.50	2	3,698	0.05%
2022/11/07	3	29.75	5	29.71	29.55	-2	3,673	-0.05%
2022/11/04	4	29.83	4	29.83	29.85	0	3,647	0.00%
2022/11/03	0	0.00	3	28.95	29.00	-3	3,582	-0.08%
2022/11/02	0	0.00	4	28.45	28.75	-4	3,572	-0.11%
2022/11/01	4	28.25	2	28.20	28.40	2	3,575	0.06%
2022/10/31	1	27.70	0	0.00	27.60	1	3,581	0.03%
2022/10/25	1	27.65	1	27.70	27.65	0	3,875	0.00%
2022/10/21	1	27.35	1	27.60	27.45	0	4,228	0.00%
2022/10/20	1	27.25	18	27.67	27.30	-17	4,225	-0.40%
2022/10/19	1	28.00	1	28.55	27.85	0	4,199	0.00%
2022/10/17	1	27.30	17	27.55	27.80	-16	4,251	-0.38%
2022/10/14	18	28.25	2	28.15	28.15	16	4,281	0.37%
2022/10/13	0	0.00	1	28.75	27.20	-1	4,332	-0.02%
2022/10/12	2	28.55	1	28.85	28.70	1	4,314	0.02%
2022/10/11	1	28.75	1	29.00	28.75	0	4,388	0.00%
2022/10/07	1	29.80	0	0.00	29.60	1	4,430	0.02%
2022/10/06	4	29.40	7	29.86	29.85	-3	4,486	-0.07%
2022/10/05	0	0.00	18.1	29.09	28.90	-18.1	4,372	-0.41%
2022/10/04	18	28.69	3	28.65	28.75	15	4,383	0.34%
2022/10/03	2	28.00	1.2	28.08	28.00	0.8	4,462	0.02%
2022/09/30	3	27.65	1	28.10	28.15	2	4,609	0.04%
2022/09/29	1	28.45	10	28.54	28.20	-9	4,664	-0.19%
2022/09/28	25	28.32	15	28.01	27.75	10	4,663	0.21%
2022/09/27	1	27.85	0	0.00	28.20	1	4,600	0.02%
2022/09/26	1	28.80	1	28.25	27.80	0	4,633	0.00%
2022/09/22	3.1	29.97	0	0.00	29.95	3.1	4,673	0.07%
2022/09/21	1.2	30.32	20	30.12	30.05	-18.8	4,752	-0.40%
2022/09/20	21	30.00	11	30.03	30.30	10	4,883	0.20%
2022/09/19	2	29.15	1	28.95	28.85	1	4,809	0.02%
2022/09/16	2	29.88	0	0.00	29.60	2	4,830	0.04%
2022/09/14	0	0.00	10	28.80	29.45	-10	4,721	-0.21%
2022/09/13	0	0.00	1	29.10	29.20	-1	4,755	-0.02%
2022/09/12	10	29.35	1	29.40	29.30	9	4,786	0.19%
2022/09/08	1	28.75	0	0.00	28.90	1	4,750	0.02%
2022/09/07	0.1	28.20	0	0.00	28.10	0.1	4,776	0.00%
2022/09/06	1	29.15	0	0.00	28.50	1	4,865	0.02%
2022/09/02	4	29.70	0	0.00	29.45	4	4,858	0.08%
2022/09/01	2	29.80	9	29.90	29.55	-7	4,867	-0.14%
2022/08/31	9	30.12	28	29.86	30.30	-19	4,882	-0.39%
2022/08/29	3	29.53	0	0.00	29.50	3	4,860	0.06%
2022/08/26	1	30.60	0	0.00	30.60	1	4,817	0.02%
2022/08/24	0	0.00	1	30.55	30.35	-1	4,814	-0.02%
2022/08/23	4	30.26	2	30.35	30.35	2	4,826	0.04%
2022/08/22	1	30.85	1	31.00	30.55	0	4,838	0.00%
2022/08/19	3	30.50	0	0.00	30.55	3	4,798	0.06%
2022/08/18	0	0.00	1	30.50	30.50	-1	4,790	-0.02%
2022/08/17	4	30.33	30	30.53	30.25	-26	4,779	-0.54%
2022/08/16	30	31.20	0	0.00	31.20	30	4,682	0.64%
2022/08/15	1	31.00	1	30.80	31.25	0	4,692	0.00%
2022/08/12	4	30.40	6	30.40	30.50	-2	4,800	-0.04%
2022/08/11	0.1	30.50	2	30.65	30.30	-1.9	4,891	-0.04%
2022/08/10	0	0.00	30	30.41	30.30	-30	4,986	-0.60%
2022/08/09	30	30.10	0	0.00	30.10	30	4,986	0.60%
2022/08/08	2	29.28	1	29.85	29.70	1	4,982	0.02%
2022/08/05	4	30.01	1	29.95	29.95	3	4,964	0.06%
2022/08/04	1	29.80	0	0.00	29.90	1	4,959	0.02%
2022/08/03	5	30.70	0	0.00	30.50	5	4,927	0.10%
2022/08/02	0	0.00	1	31.65	31.35	-1	4,893	-0.02%
2022/08/01	3	32.35	8	31.81	31.95	-5	4,889	-0.10%
2022/07/29	6	31.52	1	30.80	31.90	5	4,757	0.11%
2022/07/28	1	30.55	4	30.90	30.40	-3	4,468	-0.07%
2022/07/27	4	30.65	0	0.00	30.60	4	4,453	0.09%
2022/07/22	1	31.35	0	0.00	31.35	1	4,372	0.02%
2022/07/21	0	0.00	1	31.00	31.75	-1	4,397	-0.02%
2022/07/20	0	0.00	5	31.65	31.20	-5	4,370	-0.11%
2022/07/19	2	31.50	1.1	31.16	31.50	1	4,411	0.02%
2022/07/15	7	30.92	17	30.99	31.10	-10	4,350	-0.23%
2022/07/14	16	30.66	36	30.14	30.90	-20	4,320	-0.46%
2022/07/13	36	30.05	1	30.15	30.00	35	4,256	0.82%
2022/07/12	1	29.35	0	0.00	29.25	1	4,282	0.02%
2022/07/11	0	0.00	2	30.75	30.20	-2	4,322	-0.05%
2022/07/08	8	30.44	9	29.97	30.30	-1	4,278	-0.02%
2022/07/07	0	0.00	1	28.90	28.90	-1	4,186	-0.02%
2022/07/06	4	28.55	2	28.93	28.60	2	4,222	0.05%
2022/07/05	1	27.70	5	28.07	28.10	-4	4,306	-0.09%
2022/07/04	3	27.63	0	0.00	27.55	3	4,364	0.07%
2022/06/30	0	0.00	2	29.10	28.80	-2	4,741	-0.04%
2022/06/29	6	30.40	10	30.60	30.20	-4	4,745	-0.08%
2022/06/28	12	30.58	1	30.15	30.80	11	4,778	0.23%
2022/06/27	1	29.75	15	30.13	29.80	-14	4,773	-0.29%
2022/06/24	17	29.63	1	29.40	29.80	16	4,888	0.33%
2022/06/23	1	29.10	2	29.08	28.90	-1	4,897	-0.02%
2022/06/22	0	0.00	13	28.80	28.45	-13	5,049	-0.26%
2022/06/21	14	28.25	1	28.75	28.75	13	5,190	0.25%
2022/06/20	1	27.55	1	27.65	27.20	0	5,300	0.00%
2022/06/17	1	28.20	0	0.00	28.30	1	5,413	0.02%
2022/06/16	1	28.85	0	0.00	28.60	1	5,606	0.02%
2022/06/14	0	0.00	1	28.90	28.90	-1	5,669	-0.02%
2022/06/13	1	28.55	0	0.00	28.45	1	5,760	0.02%
2022/06/08	6	29.85	0	0.00	29.70	6	6,068	0.10%
2022/06/07	2	29.80	0	0.00	29.55	2	6,206	0.03%
2022/06/02	0.1	29.40	0	0.00	29.30	0.1	6,407	0.00%
2022/06/01	1	29.55	0	0.00	29.45	1	6,505	0.02%
2022/05/30	0	0.00	0.1	29.25	29.40	-0.1	6,732	0.00%
2022/05/26	2	28.60	2	29.15	28.55	0	6,779	0.00%
2022/05/25	2	28.85	1	28.80	28.95	1	6,813	0.01%
2022/05/24	1	28.35	0	0.00	28.25	1	6,884	0.01%
2022/05/23	0	0.00	14	29.40	28.80	-14	6,884	-0.20%
2022/05/20	47	29.90	36	29.90	29.40	11	6,919	0.16%
2022/05/19	45	29.09	46	29.33	29.60	-1	6,804	-0.01%
2022/05/18	65	29.02	73.2	29.28	29.45	-8.2	6,814	-0.12%
2022/05/17	16.2	28.33	2	28.33	28.50	14.2	6,817	0.21%
2022/05/16	0	0.00	9	27.83	27.35	-9	6,873	-0.13%
2022/05/13	9	27.45	0	0.00	27.50	9	6,923	0.13%
2022/05/12	2	26.88	0	0.00	26.55	2	6,994	0.03%
2022/05/11	0	0.00	20	27.50	27.25	-20	7,008	-0.29%
2022/05/10	21	27.68	0	0.00	27.45	21	7,051	0.30%
2022/05/06	3	28.83	0	0.00	28.70	3	7,247	0.04%
2022/05/05	0	0.00	7	29.59	29.75	-7	7,312	-0.10%
2022/05/04	7	29.12	1	29.15	29.10	6	7,306	0.08%
2022/04/29	0	0.00	1	29.25	28.95	-1	7,451	-0.01%
2022/04/28	7	28.91	0	0.00	28.85	7	7,530	0.09%
2022/04/27	2	28.30	0	0.00	28.75	2	7,545	0.03%
2022/04/25	5.1	29.40	0	0.00	29.20	5.1	7,678	0.07%
2022/04/22	1.1	31.07	0	0.00	31.05	1.1	7,645	0.01%
2022/04/20	3	32.22	6	32.47	32.30	-3	7,785	-0.04%
2022/04/19	6	32.02	0	0.00	32.05	6	7,852	0.08%
2022/04/18	1	31.35	0	0.00	31.30	1	8,049	0.01%
2022/04/15	3	31.90	1	32.20	31.90	2	8,136	0.02%
2022/04/14	1	32.45	0	0.00	32.30	1	8,330	0.01%
2022/04/13	8	32.71	0	0.00	32.85	8	8,546	0.09%
2022/04/11	27	33.36	0	0.00	32.70	27	9,696	0.28%
2022/04/08	4	34.26	1	34.15	34.15	3	9,656	0.03%
2022/04/07	6	34.55	1	34.10	34.05	5	9,718	0.05%
2022/04/01	1	35.20	1	35.50	35.90	0	9,998	0.00%
2022/03/31	0	0.00	10	36.21	35.50	-10	11,313	-0.09%
2022/03/30	15	35.78	30	35.81	35.95	-15	12,911	-0.12%
2022/03/29	9	35.08	3	35.40	34.90	6	13,307	0.05%
2022/03/28	3	35.10	0	0.00	35.55	3	13,210	0.02%
2022/03/25	5	36.24	0	0.00	35.60	5	13,187	0.04%
2022/03/24	0	0.00	2	36.00	35.50	-2	13,079	-0.02%
2022/03/23	11	35.70	0	0.00	35.35	11	13,109	0.08%
2022/03/22	10	35.60	6	35.55	35.70	4	13,328	0.03%
2022/03/21	5	35.00	8	34.93	35.10	-3	13,991	-0.02%
2022/03/18	16	34.36	10	34.35	34.35	6	14,029	0.04%
2022/03/17	0	0.00	11	33.71	33.75	-11	14,278	-0.08%
2022/03/16	10	33.13	1	33.05	32.95	9	14,679	0.06%
2022/03/15	55	33.55	51	33.51	32.85	4	14,651	0.03%
2022/03/14	25	33.91	0	0.00	33.45	25	14,637	0.17%
2022/03/11	5	34.60	10	34.68	34.75	-5	14,521	-0.03%
2022/03/10	5	34.46	19	34.50	34.35	-14	14,539	-0.10%
2022/03/09	48	33.64	31	33.90	34.00	17	14,477	0.12%
2022/03/07	4	33.10	10	33.34	33.00	-6	14,967	-0.04%
2022/03/04	12	34.80	17	34.55	34.40	-5	15,099	-0.03%
2022/03/03	19	34.38	1	34.15	34.25	18	15,121	0.12%
2022/03/02	0	0.00	2	33.70	33.60	-2	15,242	-0.01%
2022/03/01	2	34.10	0	0.00	33.85	2	15,363	0.01%
2022/02/25	0	0.00	1	33.70	33.25	-1	15,621	-0.01%
2022/02/24	1	34.15	0	0.00	33.30	1	15,743	0.01%
2022/02/23	0	0.00	9	34.47	34.60	-9	15,845	-0.06%
2022/02/22	1	34.50	1	34.70	34.20	0	16,268	0.00%
2022/02/21	0	0.00	26	35.25	35.20	-26	16,631	-0.16%
2022/02/18	28	35.56	0	0.00	35.55	28	17,442	0.16%
2022/02/17	4	34.94	0	0.00	34.95	4	17,780	0.02%
2022/02/16	5	34.90	8	34.84	34.85	-3	18,411	-0.02%
2022/02/15	7	34.18	1	34.40	33.90	6	18,703	0.03%
2022/02/11	1.3	34.33	0	0.00	34.50	1.3	21,027	0.01%
2022/02/10	0	0.00	9	35.23	34.80	-9	21,483	-0.04%
2022/02/09	8	35.48	1	34.90	35.10	7	21,905	0.03%
2022/02/08	0	0.00	9	33.50	34.75	-9	22,079	-0.04%
2022/02/07	9	33.65	0	0.00	33.95	9	22,587	0.04%
2022/01/25	2	32.68	1	32.10	32.10	1	23,820	0.00%
2022/01/24	2	32.53	6	32.80	32.80	-4	24,747	-0.02%
2022/01/21	1	34.00	2	33.98	33.40	-1	26,168	0.00%
2022/01/20	15	34.20	15	34.10	34.10	0	27,583	0.00%
2022/01/19	7	34.58	0	0.00	34.10	7	28,672	0.02%
2022/01/18	0.5	34.20	21	34.55	34.10	-20.5	29,621	-0.07%
2022/01/17	22	34.50	4	34.00	34.60	18	29,597	0.06%
2022/01/14	0	0.00	4	33.16	33.55	-4	29,550	-0.01%
2022/01/13	12	33.96	0	0.00	34.00	12	29,675	0.04%
2022/01/11	1.5	35.20	1	34.55	34.50	0.5	29,498	0.00%
2022/01/10	1	35.50	2	35.80	35.75	-1	29,286	0.00%
2022/01/07	1	36.85	1	37.20	36.25	0	29,165	0.00%
2022/01/06	1.1	36.69	2	37.15	37.35	-1	28,931	0.00%
2022/01/05	4.5	38.11	15	38.67	37.15	-10.5	28,728	-0.04%
2022/01/04	14	36.87	3	37.17	37.10	11	27,826	0.04%
2022/01/03	1	36.05	10	36.15	35.95	-9	27,520	-0.03%
2021/12/30	2	36.95	1	36.65	36.60	1	27,480	0.00%
2021/12/29	1	36.90	3	37.02	36.65	-2	27,441	-0.01%
2021/12/28	3.1	37.68	4	37.41	36.90	-0.9	27,314	0.00%
2021/12/27	19.8	37.90	27	39.00	37.60	-7.2	27,062	-0.03%
2021/12/24	62	38.69	108	38.42	39.95	-46	26,024	-0.18%	大賣/
2021/12/23	3	35.97	9	36.54	36.35	-6	24,424	-0.02%
2021/12/22	0	0.00	2	35.55	35.20	-2	24,030	-0.01%
2021/12/21	1.1	35.08	0	0.00	35.15	1.1	24,146	0.00%
2021/12/20	1.5	35.15	1	35.40	35.30	0.5	24,258	0.00%
2021/12/17	4	35.35	21	35.60	35.20	-17	24,494	-0.07%
2021/12/16	24	35.95	6	36.03	36.00	18	25,278	0.07%
2021/12/15	3	37.05	99	36.83	35.00	-96	25,333	-0.38%
2021/12/14	91	35.60	23	35.71	35.60	68	24,657	0.28%
2021/12/13	58	35.66	24	35.72	35.50	34	24,521	0.14%
2021/12/10	26	35.85	6	35.73	36.00	20	24,219	0.08%
2021/12/09	1	34.00	0	0.00	34.00	1	23,755	0.00%
2021/12/08	11	33.95	1.2	33.92	33.80	9.8	23,674	0.04%
2021/12/07	1	33.70	0	0.00	33.55	1	23,573	0.00%
2021/12/03	0	0.00	1	33.35	33.15	-1	23,397	0.00%
2021/12/02	1	33.65	3	32.50	32.35	-2	23,306	-0.01%
2021/12/01	8.2	32.77	2	33.00	33.25	6.2	23,147	0.03%
2021/11/30	2	35.53	0	0.00	35.00	2	22,756	0.01%
2021/11/29	1	34.70	5	34.50	34.50	-4	22,557	-0.02%
2021/11/26	1	34.25	16	34.26	34.40	-15	22,383	-0.07%
2021/11/25	0	35.10	2	35.28	34.40	-2	22,180	-0.01%
2021/11/24	24	34.96	30	34.88	34.75	-6	22,068	-0.03%
2021/11/23	1	35.45	2	35.43	35.20	-1	21,840	0.00%
2021/11/22	2	35.98	1	35.40	35.40	1	21,725	0.00%
2021/11/19	2	36.03	2	36.23	35.90	0	21,562	0.00%
2021/11/18	1	36.40	10	36.33	36.00	-9	21,120	-0.04%
2021/11/17	14	38.08	52	38.45	37.30	-38	20,685	-0.18%
2021/11/16	36	36.84	17	37.18	37.25	19	19,849	0.10%
2021/11/15	41	38.06	15	37.57	37.25	26	19,423	0.13%
2021/11/12	2	35.68	21	35.86	35.85	-19	18,705	-0.10%
2021/11/11	26	37.49	43	37.34	36.25	-17	18,338	-0.09%
2021/11/10	65	37.50	51	37.42	37.10	14	17,216	0.08%
2021/11/09	34	34.69	56	35.16	34.90	-22	15,946	-0.14%
2021/11/08	126	34.64	129	34.68	34.70	-3	15,597	-0.02%	大買/大賣/
2021/11/05	5	33.70	11	34.33	34.25	-6	15,295	-0.04%
2021/11/04	15	34.79	23	34.48	34.40	-8	14,950	-0.05%
2021/11/03	1	33.50	19	33.84	33.30	-18	14,421	-0.12%
2021/11/02	14	33.54	135.3	35.05	33.10	-121.3	14,291	-0.85%	大賣/鉅額交易
2021/11/01	114.3	36.20	18	35.89	36.30	96.3	13,606	0.71%	大買/
2021/10/29	32	33.65	30	34.05	34.60	2	12,750	0.02%
2021/10/28	86	32.60	27	32.10	32.20	59	11,254	0.52%
2021/10/27	34	30.79	52	30.86	31.95	-18	9,770	-0.18%
2021/10/26	70	29.89	102	29.58	29.05	-32	8,702	-0.37%	大賣/
2021/10/25	27	28.50	15	28.40	28.45	12	7,660	0.16%
2021/10/22	1	27.80	0	0.00	27.95	1	7,743	0.01%
2021/10/21	10.1	28.50	3	28.50	28.00	7.1	8,139	0.09%
2021/10/20	0	0.00	16	27.53	27.55	-16	7,934	-0.20%
2021/10/19	17	27.48	0	0.00	27.35	17	7,935	0.21%
2021/10/14	3	26.55	0	0.00	26.45	3	7,930	0.04%
2021/10/12	5	27.30	3	27.35	27.25	2	7,841	0.03%
2021/10/08	1	28.50	9	28.41	28.05	-8	7,779	-0.10%
2021/10/07	9	28.09	0	0.00	28.55	9	7,768	0.12%
2021/10/06	6	27.93	2	28.55	27.50	4	7,741	0.05%
2021/10/05	36	28.44	35	28.30	28.30	1	7,721	0.01%
2021/10/04	27	28.82	23	29.09	28.80	4	7,622	0.05%
2021/10/01	148	28.49	181	28.72	28.50	-33	7,383	-0.45%	大買/大賣/
2021/09/30	0	0.00	1	28.60	28.45	-1	7,122	-0.01%
2021/09/29	100	28.37	72	28.62	28.25	28	7,123	0.39%
2021/09/28	61	28.57	59	28.46	28.75	2	7,226	0.03%
2021/09/27	6	28.18	10	28.15	28.10	-4	7,833	-0.05%
2021/09/24	29	29.11	26	29.41	28.90	3	8,042	0.04%
2021/09/23	12	29.20	10	28.94	29.35	2	7,733	0.03%
2021/09/22	20	28.60	39	28.76	29.40	-19	6,798	-0.28%
2021/09/17	6	27.88	3	27.90	27.90	3	6,444	0.05%
2021/09/15	3	27.45	0	0.00	27.35	3	6,317	0.05%
2021/09/08	5	26.50	0	0.00	26.30	5	6,296	0.08%
2021/09/07	0	0.00	10	26.90	26.95	-10	6,297	-0.16%
2021/09/06	2	27.50	23	27.43	26.80	-21	6,296	-0.33%
2021/09/03	73	27.29	42	27.41	27.25	31	6,211	0.50%
2021/09/02	0	0.00	5	27.15	26.55	-5	6,134	-0.08%
2021/09/01	5	27.35	2	26.95	27.25	3	6,095	0.05%
2021/08/27	22	27.06	22	26.74	26.60	0	6,056	0.00%
2021/08/26	25	26.56	20	26.75	26.55	5	6,004	0.08%
2021/08/24	0	0.00	1	26.45	25.90	-1	5,981	-0.02%
2021/08/23	1	26.05	4	25.98	26.10	-3	6,001	-0.05%
2021/08/20	4	25.73	0	0.00	25.50	4	6,031	0.07%
2021/08/18	1	25.80	1	26.00	26.40	0	6,042	0.00%
2021/08/17	0	0.00	1	26.45	26.00	-1	6,029	-0.02%
2021/08/16	0	0.00	40	26.40	26.45	-40	6,022	-0.66%
2021/08/13	0	0.00	2	27.05	27.00	-2	5,997	-0.03%
2021/08/12	3	28.00	1	27.95	27.30	2	5,980	0.03%
2021/08/11	72	27.86	37	27.32	27.90	35	5,844	0.60%
2021/08/10	1	27.45	2	27.40	27.25	-1	5,705	-0.02%
2021/08/09	6	28.00	19	28.01	27.80	-13	5,752	-0.23%
2021/08/06	112	28.51	98	28.75	28.45	14	5,749	0.24%	大買/
2021/08/05	5	27.80	125	27.77	27.50	-120	5,460	-2.20%	大賣/鉅額交易
2021/08/04	105	27.73	25	27.92	28.05	80	5,397	1.48%	大買/
2021/08/02	0	0.00	6	27.07	27.10	-6	5,506	-0.11%
2021/07/30	1	26.90	0	0.00	26.95	1	5,531	0.02%
2021/07/29	1	27.30	0	0.00	27.05	1	5,629	0.02%
2021/07/28	4	27.13	9	27.57	27.50	-5	5,589	-0.09%
2021/07/27	80	28.21	84	28.11	28.30	-4	5,543	-0.07%
2021/07/26	11	26.85	5	26.75	26.80	6	5,184	0.12%
2021/07/22	0	0.00	3	26.10	26.10	-3	5,367	-0.06%
2021/07/20	0	0.00	1	26.55	26.45	-1	5,393	-0.02%
2021/07/19	5	26.93	10	27.05	26.95	-5	5,420	-0.09%
2021/07/16	2	26.98	6	27.08	26.85	-4	5,517	-0.07%
2021/07/15	1	26.65	0	0.00	26.75	1	5,614	0.02%
2021/07/14	4	26.69	0	0.00	26.50	4	5,657	0.07%
2021/07/13	0	0.00	15	27.65	27.15	-15	5,649	-0.27%
2021/07/12	16	27.46	4	27.50	27.55	12	5,613	0.21%
2021/07/09	1	26.95	5	26.90	26.85	-4	5,555	-0.07%
2021/07/07	2	27.55	4	27.33	27.35	-2	5,739	-0.03%
2021/07/06	1	28.15	3	28.10	27.90	-2	5,753	-0.03%
2021/07/05	4	29.06	5	29.25	28.85	-1	5,841	-0.02%
2021/07/02	76	28.40	90	28.23	28.90	-14	5,701	-0.25%
2021/07/01	43	27.43	26	27.62	27.50	17	5,185	0.33%
2021/06/30	1	25.90	5	26.00	26.00	-4	5,396	-0.07%
2021/06/29	2	26.00	0	0.00	25.85	2	5,802	0.03%
2021/06/28	4	26.26	4	26.60	26.25	0	5,815	0.00%
2021/06/25	14	27.70	12	27.69	27.70	2	5,871	0.03%
2021/06/24	3	27.35	0	0.00	27.15	3	5,800	0.05%
2021/06/21	0	0.00	15	26.63	26.55	-15	5,896	-0.25%
2021/06/17	0	0.00	8	27.25	27.25	-8	5,971	-0.13%
2021/06/16	0	0.00	2	27.35	27.15	-2	6,019	-0.03%
2021/06/11	3	27.03	5	27.05	26.85	-2	6,058	-0.03%
2021/06/10	0	0.00	1	26.70	26.80	-1	6,081	-0.02%
2021/06/09	0	0.00	2	26.70	26.60	-2	6,117	-0.03%
2021/06/03	0	0.00	1	27.00	26.85	-1	6,280	-0.02%
2021/06/01	6	26.71	0	0.00	26.65	6	6,455	0.09%
2021/05/31	2	26.58	5	26.59	26.40	-3	6,475	-0.05%
2021/05/28	17	26.12	0	0.00	26.35	17	6,488	0.26%
2021/05/25	4	25.75	10	25.95	25.75	-6	6,504	-0.09%
2021/05/24	0	0.00	1	25.80	25.75	-1	6,556	-0.02%
2021/05/21	7	25.43	0	0.00	25.50	7	6,611	0.11%
2021/05/20	5	25.16	0	0.00	25.15	5	6,854	0.07%
2021/05/19	0	0.00	13	25.03	25.05	-13	6,914	-0.19%
2021/05/18	5	24.09	2	24.30	24.80	3	6,952	0.04%
2021/05/17	4	22.58	4	23.83	23.00	0	6,981	0.00%
2021/05/14	39	25.44	11	25.25	24.80	28	6,950	0.40%
2021/05/13	9	24.74	3	25.22	25.05	6	7,022	0.09%
2021/05/12	28	25.91	30	25.32	25.45	-2	6,988	-0.03%
2021/05/11	12	27.26	4	27.05	26.55	8	6,855	0.12%
2021/05/10	12	28.45	0	0.00	28.25	12	6,814	0.18%
2021/05/07	3	28.95	1	29.10	28.95	2	6,742	0.03%
2021/05/06	11	28.47	12	28.58	29.05	-1	6,726	-0.01%
2021/05/05	2.4	27.49	0	0.00	27.20	2.4	6,620	0.04%
2021/05/04	11	27.65	0.3	27.50	27.20	10.7	6,710	0.16%
2021/05/03	2	28.75	0.1	29.05	28.50	1.9	6,635	0.03%
2021/04/29	0	0.00	25	29.98	29.45	-25	6,620	-0.38%
2021/04/28	35	29.91	14	29.67	29.90	21	6,596	0.32%
2021/04/27	0	0.00	4	29.13	29.10	-4	6,536	-0.06%
2021/04/26	0	0.00	4	29.15	29.05	-4	6,546	-0.06%
2021/04/23	2	28.95	4	29.18	29.05	-2	6,574	-0.03%
2021/04/22	5.5	29.05	10	29.60	29.05	-4.5	6,618	-0.07%
2021/04/21	0	0.00	7	30.03	29.95	-7	6,558	-0.11%
2021/04/20	3	29.48	5.3	29.54	29.65	-2.3	6,499	-0.04%
2021/04/19	0	0.00	10	29.52	29.45	-10	6,594	-0.15%
2021/04/16	0	0.00	10	29.26	29.25	-10	6,646	-0.15%
2021/04/15	2	29.00	9	29.06	29.05	-7	6,984	-0.10%
2021/04/14	8	28.87	0.2	28.70	28.95	7.8	7,744	0.10%
2021/04/13	3	29.82	22.6	30.18	29.25	-19.6	7,860	-0.25%
2021/04/12	16	30.13	5.4	30.13	30.15	10.6	7,837	0.14%
2021/04/09	5	30.14	4	30.24	30.10	1	7,846	0.01%
2021/04/08	4	30.95	4	31.20	30.95	0	7,669	0.00%
2021/04/07	1	31.50	6	31.45	31.30	-5	7,565	-0.07%
2021/04/06	24	31.20	37	31.05	31.35	-13	7,343	-0.18%
2021/04/01	10	29.79	7	29.74	29.90	3	6,835	0.04%
2021/03/31	0	0.00	1	29.30	28.95	-1	6,472	-0.02%
2021/03/30	0	29.15	7	29.16	29.15	-7	6,609	-0.11%
2021/03/29	1	28.65	0	0.00	28.65	1	6,537	0.02%
2021/03/26	5	28.74	0	0.00	28.75	5	6,590	0.08%
2021/03/23	0	0.00	2	29.35	28.75	-2	6,679	-0.03%
2021/03/22	2	28.93	11	29.20	29.20	-9	6,663	-0.14%
2021/03/18	10	28.65	0	0.00	28.70	10	6,677	0.15%
2021/03/17	1	28.50	0	0.00	28.65	1	6,757	0.01%
2021/03/15	1	28.35	3	28.40	28.35	-2	6,999	-0.03%
2021/03/12	0	0.00	10	28.64	28.55	-10	7,075	-0.14%
2021/03/11	5	28.54	2	28.68	28.70	3	7,383	0.04%
2021/03/10	0	0.00	5	28.75	28.55	-5	7,414	-0.07%
2021/03/09	10	28.69	5	28.63	28.60	5	7,626	0.07%
2021/03/08	5	29.09	13	29.50	28.95	-8	7,746	-0.10%
2021/03/05	14	29.30	0	0.00	29.30	14	7,831	0.18%
2021/03/04	0	0.00	5	28.60	28.75	-5	7,950	-0.06%
2021/03/03	7	28.67	0	0.00	28.75	7	8,118	0.09%
2021/02/25	2	29.35	0	0.00	29.40	2	9,524	0.02%
2021/02/24	8	29.81	1	29.85	29.30	7	9,629	0.07%
2021/02/23	4	29.70	5	29.75	29.70	-1	9,582	-0.01%
2021/02/22	3	30.10	30	30.02	30.10	-27	9,545	-0.28%
2021/02/19	23	29.70	3.2	29.39	29.75	19.9	9,340	0.21%
2021/02/18	0	0.00	1	29.00	29.15	-1	9,323	-0.01%
2021/02/17	19	28.74	1	28.80	28.95	18	9,339	0.19%
2021/02/04	1	29.15	1	29.10	29.10	0	9,358	0.00%
2021/02/03	0	0.00	1	28.65	28.50	-1	9,326	-0.01%
2021/02/02	0	0.00	1	28.00	28.20	-1	9,438	-0.01%
2021/02/01	5	27.52	1	27.45	27.90	4	9,682	0.04%
2021/01/29	7	28.35	0	0.00	28.20	7	9,673	0.07%
2021/01/28	1	28.60	0	0.00	28.80	1	9,829	0.01%
2021/01/27	0	0.00	2	29.15	29.15	-2	9,855	-0.02%
2021/01/26	3	29.25	0	0.00	28.85	3	9,887	0.03%
2021/01/25	3	28.25	10.2	28.46	28.40	-7.2	9,849	-0.07%
2021/01/22	11	28.56	0	0.00	28.60	11	9,901	0.11%
2021/01/21	13	28.13	3.1	28.36	27.95	9.9	9,941	0.10%
2021/01/20	4.2	28.43	0	0.00	28.20	4.2	10,007	0.04%
2021/01/18	6	28.80	1	29.20	29.15	5	10,064	0.05%
2021/01/15	7	29.25	3.7	29.60	28.80	3.3	10,122	0.03%
2021/01/14	3	29.65	0	0.00	29.55	3	10,154	0.03%
2021/01/13	1	29.10	0	0.00	29.05	1	10,198	0.01%
2021/01/12	13	29.11	2	29.00	29.00	11	10,221	0.11%
2021/01/11	12	29.69	1	29.55	29.65	11	10,156	0.11%
2021/01/08	24	29.93	22	30.83	30.20	2	10,271	0.02%
2021/01/07	30	30.99	24.1	30.68	31.25	5.9	10,264	0.06%
2021/01/06	9.1	29.46	3	29.00	29.45	6.1	10,401	0.06%
2021/01/05	7	29.56	8	29.51	29.50	-1	10,848	-0.01%
2021/01/04	5.1	29.35	0	0.00	29.30	5.1	10,806	0.05%
2020/12/31	4	29.00	0	0.00	28.95	4	10,719	0.04%
2020/12/30	0	0.00	1	29.15	29.00	-1	10,720	-0.01%
2020/12/29	2	28.85	2	28.98	28.85	0	10,861	0.00%
2020/12/28	1	28.80	0	0.00	29.05	1	10,807	0.01%
2020/12/25	1	29.10	3.2	29.06	28.85	-2.2	10,741	-0.02%
2020/12/24	4	29.09	21	28.74	29.05	-17	10,699	-0.16%
2020/12/23	20	28.50	3.3	27.91	28.45	16.7	10,545	0.16%
2020/12/22	2	28.03	1.6	27.94	27.80	0.4	10,587	0.00%
2020/12/21	7	27.80	0	0.00	28.20	7	10,567	0.07%
2020/12/18	2	27.93	1	27.90	28.00	1	10,552	0.01%
2020/12/17	0	28.60	1	28.75	28.30	-1	10,550	-0.01%
2020/12/16	2	28.35	0	0.00	28.50	2	10,647	0.02%
2020/12/15	11	28.19	0	0.00	28.05	11	10,752	0.10%
2020/12/14	1	28.70	1	28.70	28.75	0	10,775	0.00%
2020/12/11	7	28.29	0	0.00	28.55	7	10,797	0.06%
2020/12/10	10	28.83	6	29.08	28.95	4	10,799	0.04%
2020/12/09	4	29.50	1	29.45	29.45	3	10,678	0.03%
2020/12/08	7	29.69	10	29.80	29.65	-3	10,686	-0.03%
2020/12/07	3	30.40	4	30.59	30.10	-1	10,646	-0.01%
2020/12/04	4	29.53	3	29.50	29.55	1	10,389	0.01%
2020/12/03	6	29.88	1	29.65	29.65	5	10,475	0.05%
2020/12/02	5	29.46	1	29.35	29.35	4	10,456	0.04%
2020/12/01	7	29.09	1	29.25	29.25	6	10,437	0.06%
2020/11/30	5	29.35	2	29.30	29.55	3	10,438	0.03%
2020/11/27	4	28.98	0	0.00	28.90	4	10,370	0.04%
2020/11/26	3	28.75	0	0.00	28.60	3	10,410	0.03%
2020/11/25	46	29.37	49.1	28.80	28.70	-3.1	10,293	-0.03%
2020/11/24	6	27.79	49	27.37	28.00	-43	9,916	-0.43%
2020/11/23	39	26.94	0	0.00	27.05	39	10,531	0.37%
2020/11/20	0	0.00	40	26.45	26.50	-40	10,995	-0.36%
2020/11/18	2	26.38	0	0.00	26.40	2	12,277	0.02%
2020/11/17	10	26.34	1	26.30	26.30	9	12,330	0.07%
2020/11/16	2	26.55	0	0.00	26.50	2	12,539	0.02%
2020/11/13	2	26.70	1	26.75	26.70	1	12,918	0.01%
2020/11/12	38	26.65	8	27.16	26.70	30	12,992	0.23%
2020/11/11	16	26.90	25	26.77	27.00	-9	13,063	-0.07%
2020/11/10	28	26.61	19	27.19	26.60	9	13,212	0.07%
2020/11/09	42	27.23	73	27.20	27.25	-31	13,237	-0.23%
2020/11/05	9	27.22	5	27.29	27.05	4	13,502	0.03%
2020/11/04	1	26.65	0	0.00	26.70	1	14,041	0.01%
2020/11/02	0	0.00	1	26.05	26.25	-1	14,129	-0.01%
2020/10/30	2	26.50	0	0.00	26.10	2	14,159	0.01%
2020/10/29	1	26.25	12	26.38	26.60	-11	14,257	-0.08%
2020/10/28	19	26.88	5	27.15	26.80	14	14,356	0.10%
2020/10/26	0	0.00	39	27.11	27.00	-39	14,253	-0.27%
2020/10/23	55	27.16	16	27.23	26.80	39	14,219	0.27%
2020/10/22	6	26.90	2	26.65	26.65	4	14,153	0.03%
2020/10/21	6	26.78	4	26.96	26.60	2	14,090	0.01%
2020/10/20	6	26.40	1	26.55	26.55	5	14,113	0.04%
2020/10/19	1	26.40	1	26.70	26.40	0	14,127	0.00%
2020/10/16	9	26.79	6	26.75	26.30	3	14,211	0.02%
2020/10/15	17	26.95	17	27.11	26.70	0	14,127	0.00%
2020/10/14	55	27.64	35	27.24	27.35	20	13,843	0.14%
2020/10/13	28	26.26	8	26.21	26.85	20	13,162	0.15%
2020/10/08	0	0.00	2	25.28	25.15	-2	13,148	-0.02%
2020/10/07	0	0.00	35	24.95	25.15	-35	13,411	-0.26%
2020/10/06	35	25.13	1	24.90	25.20	34	13,424	0.25%
2020/09/30	3	23.92	0	0.00	23.95	3	13,412	0.02%
2020/09/29	0	0.00	27	24.03	23.85	-27	13,506	-0.20%
2020/09/28	27	23.92	1	24.00	24.00	26	13,556	0.19%
2020/09/25	4	23.63	0	0.00	23.30	4	13,669	0.03%
2020/09/24	1	24.20	1	24.05	24.05	0	13,606	0.00%
2020/09/23	5	24.80	25	24.87	24.65	-20	13,637	-0.15%
2020/09/22	1	25.00	1	25.25	24.90	0	13,792	0.00%
2020/09/21	46	26.07	45	26.19	25.55	1	13,707	0.01%
2020/09/18	23	25.83	0	0.00	25.85	23	13,614	0.17%
2020/09/16	0	0.00	8	25.45	25.15	-8	13,427	-0.06%
2020/09/15	14	25.15	35	24.82	25.35	-21	13,387	-0.16%
2020/09/14	31	24.79	0	0.00	24.70	31	13,326	0.23%
2020/09/11	4	24.66	1	25.20	24.30	3	13,291	0.02%
2020/09/09	1	25.20	18	25.25	25.30	-17	13,065	-0.13%
2020/09/08	20	25.90	46	25.85	25.65	-26	12,970	-0.20%
2020/09/07	52	26.04	31	26.02	25.60	21	12,800	0.16%
2020/09/04	20	24.96	1	25.55	25.40	19	12,613	0.15%
2020/09/03	1	25.55	10	25.65	25.30	-9	12,470	-0.07%
2020/09/02	24	25.89	12	25.77	25.50	12	12,328	0.10%
2020/09/01	2	25.30	69	25.49	25.25	-67	12,153	-0.55%
2020/08/31	5	26.11	8	26.13	25.85	-3	11,924	-0.03%
2020/08/28	13	26.14	9	26.25	26.20	4	11,663	0.03%
2020/08/27	83	26.75	41	26.59	26.30	42	11,390	0.37%
2020/08/26	2	25.88	28	26.09	25.65	-26	10,297	-0.25%
2020/08/25	58	25.74	12	25.38	26.40	46	9,697	0.47%
2020/08/24	13	24.62	21	24.41	24.95	-8	8,780	-0.09%
2020/08/21	21	23.85	5	23.96	24.00	16	8,376	0.19%
2020/08/20	7	23.92	15	24.63	23.40	-8	8,269	-0.10%
2020/08/19	18	25.53	0	0.00	25.45	18	7,991	0.23%
2020/08/17	8	24.85	27	24.93	24.70	-19	7,421	-0.26%
2020/08/14	42	24.84	20	24.90	24.85	22	7,251	0.30%
2020/08/13	1	24.65	0	0.00	24.00	1	7,003	0.01%
2020/08/11	1	24.45	33	25.24	24.80	-32	6,718	-0.48%
2020/08/10	92	24.60	58	24.98	25.30	34	6,250	0.54%
2020/08/07	20	23.60	20	23.75	23.50	0	5,512	0.00%
2020/08/06	0	0.00	20	23.70	23.10	-20	5,373	-0.37%
2020/08/05	20	23.28	20	23.58	23.30	0	5,299	0.00%
2020/08/04	40	23.57	74	23.60	23.30	-34	5,214	-0.65%
2020/08/03	65	23.35	15	23.29	23.20	50	5,131	0.97%
2020/07/31	0	0.00	10	22.53	22.50	-10	4,952	-0.20%
2020/07/30	10	22.60	47	22.42	22.70	-37	4,934	-0.75%
2020/07/29	57	22.46	10	22.73	22.75	47	4,872	0.96%
2020/07/28	0	0.00	2	21.88	21.60	-2	4,798	-0.04%
2020/07/27	1	21.90	2	21.90	21.90	-1	4,777	-0.02%
2020/07/23	0	0.00	19	23.25	22.95	-19	4,609	-0.41%
2020/07/22	18	22.90	2	23.00	23.25	16	4,529	0.35%
2020/07/17	2	23.03	1	23.30	23.15	1	4,216	0.02%
2020/07/16	61	23.06	63	23.46	23.60	-2	3,989	-0.05%
2020/07/15	0	0.00	38	22.65	22.70	-38	3,602	-1.05%
2020/07/14	30	21.95	5	21.60	22.30	25	3,287	0.76%
2020/07/13	1	21.35	25	21.10	21.10	-24	3,001	-0.80%
2020/07/10	5	20.55	15	21.19	21.10	-10	2,971	-0.34%
2020/07/09	5	20.80	2	20.70	20.70	3	2,861	0.10%
2020/07/08	0	0.00	2	21.10	20.70	-2	2,907	-0.07%
2020/07/06	7	20.71	10	20.77	20.55	-3	2,786	-0.11%
2020/07/02	0	0.00	10	20.67	20.55	-10	2,662	-0.38%
2020/07/01	10	20.51	26	20.96	21.00	-16	2,564	-0.62%
2020/06/30	4	19.78	0	0.00	19.65	4	2,359	0.17%
2020/06/29	22	19.76	2	19.60	19.55	20	2,360	0.85%
2020/06/23	10	20.68	0	0.00	20.80	10	2,372	0.42%
2020/06/19	50	20.95	56	20.85	20.70	-6	2,391	-0.25%
2020/06/12	1	20.10	0	0.00	20.30	1	2,519	0.04%
2020/06/10	0	0.00	3	20.90	20.90	-3	2,554	-0.12%
2020/06/08	0	0.00	6	20.99	21.00	-6	2,685	-0.22%
2020/06/04	1	21.00	0	0.00	20.95	1	2,737	0.04%
2020/06/03	1	20.80	1	20.85	20.80	0	2,785	0.00%
2020/06/02	0	0.00	5	20.65	20.60	-5	2,799	-0.18%
2020/06/01	10	20.65	0	0.00	20.65	10	2,800	0.36%
2020/05/28	3	20.55	0	0.00	20.40	3	2,816	0.11%
2020/05/20	3	20.60	22	20.63	20.50	-19	2,976	-0.64%
2020/05/19	22	20.60	1	20.40	20.55	21	3,059	0.69%
2020/05/18	2	19.70	0	0.00	19.70	2	3,072	0.07%
2020/05/14	1	20.05	0	0.00	20.00	1	3,180	0.03%
2020/05/12	2	20.45	0	0.00	20.50	2	3,246	0.06%
2020/05/08	6	20.45	0	0.00	20.40	6	3,271	0.18%
2020/05/06	5	20.50	0	0.00	20.50	5	3,212	0.16%
2020/04/28	0	0.00	2	20.20	20.30	-2	3,444	-0.06%
2020/04/24	10	20.18	5	20.10	20.10	5	3,622	0.14%
2020/04/20	0	0.00	1	20.00	19.80	-1	3,824	-0.03%
2020/04/14	0	0.00	5	19.80	20.00	-5	3,916	-0.13%
2020/04/13	1	19.55	0	0.00	19.80	1	3,913	0.03%
2020/04/09	7	19.21	12	19.25	19.10	-5	3,886	-0.13%
2020/04/08	14	19.20	18	18.65	19.25	-4	3,879	-0.10%
2020/04/07	14	18.71	58	18.57	18.65	-44	3,880	-1.13%
2020/04/06	1	18.20	0	0.00	18.30	1	3,965	0.03%
2020/03/31	6	18.08	1	18.00	17.95	5	3,977	0.13%
2020/03/30	0	0.00	6	17.85	18.05	-6	4,001	-0.15%
2020/03/27	49	18.27	4	18.76	18.20	45	4,021	1.12%
2020/03/26	0	0.00	60	17.55	17.70	-60	3,905	-1.54%
2020/03/25	5	17.82	3	17.95	17.70	2	3,884	0.05%
2020/03/24	1	16.80	103	16.69	16.90	-102	3,869	-2.64%	大賣/鉅額交易
2020/03/23	0	0.00	2	16.30	16.10	-2	3,876	-0.05%
2020/03/20	2	16.75	2	16.80	16.85	0	3,879	0.00%
2020/03/19	2	15.35	0	0.00	15.35	2	3,869	0.05%
2020/03/18	4	17.25	0	0.00	17.00	4	3,824	0.10%
2020/03/17	1	16.60	0	0.00	17.40	1	3,870	0.03%
2020/03/13	4	18.36	0	0.00	18.80	4	3,864	0.10%
2020/03/12	65	20.11	0	0.00	19.90	65	3,867	1.68%
2020/03/11	2	21.40	0	0.00	21.30	2	3,829	0.05%
2020/03/10	2	21.65	0	0.00	21.85	2	3,833	0.05%
2020/03/09	4	22.35	0	0.00	22.05	4	3,775	0.11%
2020/03/06	3	23.03	0	0.00	22.95	3	3,723	0.08%
2020/02/27	2	23.63	0	0.00	23.35	2	4,062	0.05%
2020/02/18	0	0.00	29	23.89	24.10	-29	4,320	-0.67%
2020/02/17	29	24.01	0	0.00	24.05	29	4,607	0.63%
2020/02/13	1	23.40	4	23.50	23.35	-3	4,508	-0.07%
2020/02/10	0	0.00	2	22.60	22.65	-2	4,491	-0.04%
2020/02/07	0	0.00	14	23.05	22.95	-14	4,514	-0.31%
2020/02/06	20	23.27	9	23.28	23.35	11	4,491	0.24%
2020/02/05	1	22.60	0	0.00	22.50	1	4,420	0.02%
2020/02/03	4	21.93	6	22.48	22.50	-2	4,378	-0.05%
2020/01/30	19	23.17	10	23.10	22.85	9	4,275	0.21%
2020/01/20	0	0.00	4	25.33	25.35	-4	4,161	-0.10%
2020/01/15	4	25.18	2	24.90	25.15	2	4,079	0.05%
2020/01/14	16	25.20	40	25.18	25.00	-24	4,057	-0.59%
2020/01/13	34	24.68	3	24.83	24.85	31	3,956	0.78%
2020/01/09	2	23.90	2	23.98	23.95	0	3,825	0.00%
2020/01/08	26	23.74	0	0.00	23.60	26	3,819	0.68%
2020/01/07	3	23.88	0	0.00	23.80	3	3,796	0.08%
2020/01/06	2	23.95	0	0.00	23.95	2	3,775	0.05%
2020/01/03	1	24.20	0	0.00	24.25	1	3,793	0.03%
2019/12/31	1	24.15	1	24.45	24.15	0	3,841	0.00%
2019/12/30	1	24.40	3	24.65	24.50	-2	3,801	-0.05%
2019/12/27	0	0.00	1	24.20	24.20	-1	3,679	-0.03%
2019/12/26	1	24.05	0	0.00	24.05	1	3,664	0.03%
2019/12/24	0	0.00	30	23.93	23.95	-30	3,652	-0.82%
2019/12/23	0	0.00	20	23.85	23.85	-20	3,627	-0.55%
2019/12/20	35	23.85	12	23.90	23.80	23	3,629	0.63%
2019/12/19	20	23.83	0	0.00	23.85	20	3,637	0.55%
2019/12/18	0	0.00	1	23.90	23.75	-1	3,654	-0.03%
2019/12/17	40	23.80	0	0.00	23.80	40	3,649	1.10%
2019/12/16	0	0.00	1	23.75	23.75	-1	3,639	-0.03%
2019/12/13	0	0.00	1	23.70	23.60	-1	3,609	-0.03%
2019/12/12	35	24.13	1	24.00	23.95	34	3,564	0.95%
2019/12/11	10	24.15	1	24.15	24.20	9	3,511	0.26%
2019/12/10	0	0.00	25	23.82	24.05	-25	3,476	-0.72%
2019/12/09	35	24.08	0	0.00	23.90	35	3,438	1.02%
2019/12/06	0	0.00	1	23.55	23.70	-1	3,371	-0.03%
2019/12/03	0	0.00	2	23.65	23.55	-2	3,520	-0.06%
2019/12/02	0	0.00	2	23.40	23.50	-2	3,554	-0.06%
2019/11/29	0	0.00	2	23.65	23.60	-2	3,547	-0.06%
2019/11/27	3	24.52	0	0.00	24.35	3	3,552	0.08%
2019/11/26	1	23.90	12	23.85	24.00	-11	3,402	-0.32%
2019/11/25	0	0.00	2	23.65	23.70	-2	3,296	-0.06%
2019/11/21	0	0.00	1	23.30	23.25	-1	3,227	-0.03%
2019/11/20	1	23.20	0	0.00	23.15	1	3,311	0.03%
2019/11/19	4	23.23	24	23.15	23.35	-20	3,395	-0.59%
2019/11/15	0	0.00	32	23.32	23.25	-32	3,352	-0.95%
2019/11/14	25	22.88	9	23.16	22.95	16	3,139	0.51%
2019/11/11	2	21.93	0	0.00	21.60	2	2,949	0.07%
2019/11/08	0	0.00	1	22.60	22.60	-1	2,965	-0.03%
2019/11/07	3	22.38	0	0.00	22.55	3	3,148	0.10%
2019/11/06	0	0.00	7	22.79	22.55	-7	3,240	-0.22%
2019/10/31	0	0.00	3	22.52	22.20	-3	3,258	-0.09%
2019/10/30	0	0.00	1	22.40	22.40	-1	3,290	-0.03%
2019/10/29	0	0.00	1	22.30	22.25	-1	3,367	-0.03%
2019/10/28	1	22.55	91	22.62	22.65	-90	3,593	-2.50%
2019/10/25	11	22.54	2	22.45	22.50	9	3,564	0.25%
2019/10/23	40	22.39	0	0.00	22.20	40	3,511	1.14%
2019/10/22	50	22.50	0	0.00	22.30	50	3,512	1.42%
2019/10/21	0	0.00	5	22.20	22.30	-5	3,481	-0.14%
2019/10/18	0	0.00	1	22.00	22.20	-1	3,477	-0.03%
2019/10/17	0	0.00	1	21.95	21.90	-1	3,474	-0.03%
2019/10/08	2	22.15	4	22.25	22.00	-2	3,443	-0.06%
2019/10/07	4	21.95	0	0.00	22.30	4	3,385	0.12%
2019/10/04	0	0.00	2	21.50	21.45	-2	3,337	-0.06%
2019/10/03	1	21.25	2	21.45	21.50	-1	3,442	-0.03%
2019/10/02	1	21.45	0	0.00	21.50	1	3,470	0.03%
2019/09/17	0	0.00	5	22.00	21.90	-5	3,404	-0.15%
2019/09/12	0	0.00	15	22.25	22.25	-15	3,604	-0.42%
2019/09/11	3	22.15	0	0.00	22.15	3	3,596	0.08%
2019/09/06	0	0.00	26	23.02	22.65	-26	3,516	-0.74%
2019/09/05	26	23.11	3	23.00	22.95	23	3,455	0.67%
2019/09/03	5	22.47	0	0.00	22.35	5	3,285	0.15%
2019/09/02	12	22.38	0	0.00	22.45	12	3,267	0.37%
2019/08/30	0	0.00	3	22.15	22.15	-3	3,245	-0.09%
2019/08/29	3	21.75	0	0.00	21.85	3	3,124	0.10%
2019/08/28	21	22.04	14	21.93	21.85	7	3,094	0.23%
2019/08/27	20	22.11	5	22.30	21.95	15	3,082	0.49%
2019/08/23	5	22.05	0	0.00	22.05	5	3,080	0.16%
2019/08/22	0	0.00	1	23.30	23.40	-1	2,951	-0.03%
2019/08/16	0	0.00	2	23.00	22.85	-2	2,745	-0.07%
2019/08/15	1	22.70	0	0.00	22.80	1	2,707	0.04%
2019/08/13	1	23.25	23	23.36	23.30	-22	2,616	-0.84%
2019/08/12	19	23.45	7	23.54	23.55	12	2,551	0.47%
2019/08/08	5	22.82	5	22.72	22.75	0	2,376	0.00%
2019/08/02	0	0.00	4	22.15	21.90	-4	2,278	-0.18%
2019/08/01	3	22.80	0	0.00	22.50	3	2,292	0.13%
2019/07/30	18	22.86	2	22.55	22.50	16	2,184	0.73%
2019/07/29	0	0.00	3	21.90	21.75	-3	2,002	-0.15%
2019/07/26	0	0.00	10	21.70	21.75	-10	2,077	-0.48%
2019/07/19	10	21.15	10	21.15	21.20	0	2,235	0.00%
2019/07/16	0	0.00	1	21.45	21.35	-1	2,440	-0.04%
2019/07/11	10	21.10	7	21.28	21.15	3	2,618	0.11%
2019/07/09	0	0.00	1	21.15	21.15	-1	2,893	-0.03%
2019/07/04	0	0.00	3	20.75	20.70	-3	3,155	-0.10%
2019/07/03	0	0.00	3	20.75	20.65	-3	3,321	-0.09%
2019/07/01	0	0.00	2	20.65	20.55	-2	3,357	-0.06%
2019/06/28	5	20.32	0	0.00	20.40	5	3,382	0.15%
2019/06/21	3	20.45	0	0.00	20.45	3	3,496	0.09%
2019/06/20	7	21.00	3	21.20	21.10	4	3,487	0.11%
2019/06/14	0	0.00	2	19.70	19.60	-2	3,730	-0.05%
2019/06/05	1	19.40	0	0.00	19.40	1	4,262	0.02%
2019/05/31	1	19.70	1	19.80	19.70	0	4,548	0.00%
2019/05/28	1	18.55	0	0.00	18.55	1	5,140	0.02%
2019/05/27	2	18.95	0	0.00	18.95	2	5,147	0.04%
2019/05/23	1	19.00	1	18.90	18.95	0	5,190	0.00%
2019/05/21	2	19.20	0	0.00	19.45	2	5,266	0.04%
2019/05/20	10	19.20	0	0.00	19.40	10	5,301	0.19%
2019/05/15	1	20.10	0	0.00	20.05	1	5,351	0.02%
2019/05/14	1	20.05	0	0.00	20.20	1	5,430	0.02%
2019/05/09	3	21.00	130	21.23	20.85	-127	5,609	-2.26%	大賣/鉅額交易
2019/05/08	1	21.70	0	0.00	21.85	1	5,716	0.02%
2019/05/06	20	22.10	0	0.00	22.00	20	5,720	0.35%
2019/05/02	80	22.98	4	22.75	22.90	76	5,555	1.37%
2019/04/30	27	22.38	0	0.00	22.50	27	5,507	0.49%
2019/04/29	3	22.35	15	22.42	22.20	-12	5,488	-0.22%
2019/04/26	0	0.00	8	22.64	22.25	-8	5,475	-0.15%
2019/04/25	5	23.06	13	22.92	22.75	-8	5,471	-0.15%
2019/04/24	15	22.85	0	0.00	22.60	15	5,519	0.27%
2019/04/23	0	0.00	7	22.86	22.60	-7	5,495	-0.13%
2019/04/22	7	22.87	22	22.86	22.90	-15	5,439	-0.28%
2019/04/19	22	22.52	5	22.60	22.45	17	5,308	0.32%
2019/04/17	0	0.00	6	22.44	22.60	-6	5,158	-0.12%
2019/04/16	5	22.55	55	22.48	22.45	-50	5,118	-0.98%
2019/04/15	25	22.23	10	22.48	22.50	15	4,977	0.30%
2019/04/12	7	21.71	0	0.00	21.80	7	4,825	0.15%
2019/04/10	36	22.29	6	22.24	22.10	30	4,723	0.64%
2019/04/09	0	0.00	13	21.55	21.80	-13	4,415	-0.29%
2019/04/08	5	20.90	2	21.15	20.95	3	4,251	0.07%
2019/04/03	0	0.00	12	20.93	21.00	-12	4,212	-0.28%
2019/04/02	0	0.00	2	20.80	20.70	-2	4,189	-0.05%
2019/04/01	6	20.62	0	0.00	20.55	6	4,156	0.14%
2019/03/28	4	20.60	2	21.10	20.90	2	4,051	0.05%
2019/03/27	4	20.75	5	20.80	20.75	-1	4,027	-0.02%
2019/03/26	2	20.75	0	0.00	20.80	2	4,012	0.05%
2019/03/25	7	20.82	0	0.00	20.85	7	4,020	0.17%
2019/03/22	2	21.20	0	0.00	21.20	2	4,000	0.05%
2019/03/21	10	21.93	12	21.90	21.70	-2	3,969	-0.05%
2019/03/20	0	0.00	2	21.35	21.50	-2	4,124	-0.05%
2019/03/15	5	21.15	0	0.00	21.15	5	4,051	0.12%
2019/03/11	2	21.00	27	21.75	21.15	-25	4,010	-0.62%
2019/03/08	15	22.60	6	22.36	22.60	9	3,818	0.24%
2019/03/07	1	22.30	8	22.18	22.05	-7	3,709	-0.19%
2019/03/06	7	22.55	0	0.00	22.30	7	3,621	0.19%
2019/03/05	14	22.16	19	22.48	22.10	-5	3,530	-0.14%
2019/03/04	120	22.98	124	22.86	23.00	-4	3,385	-0.12%	大買/大賣/
2019/02/27	11	21.58	4	21.65	21.50	7	2,983	0.23%
2019/02/25	2	20.95	0	0.00	21.00	2	2,837	0.07%
2019/02/20	0	0.00	3	20.95	20.90	-3	2,815	-0.11%
2019/02/19	0	0.00	2	21.00	20.95	-2	2,785	-0.07%
2019/02/14	5	20.70	1	20.75	20.80	4	2,685	0.15%
2019/02/13	10	20.95	14	21.06	20.75	-4	2,648	-0.15%
2019/02/12	7	20.56	0	0.00	20.65	7	2,545	0.27%
2019/02/11	0	0.00	5	20.20	20.25	-5	2,463	-0.20%
2019/01/30	6	20.38	12	20.28	20.10	-6	2,412	-0.25%
2019/01/29	0	0.00	6	19.80	20.00	-6	2,272	-0.26%
2019/01/28	0	0.00	9	19.59	19.75	-9	2,101	-0.43%
2019/01/23	2	18.90	0	0.00	18.90	2	2,185	0.09%
2019/01/22	12	19.08	3	19.05	19.00	9	2,172	0.41%
2019/01/21	0	0.00	1	19.30	19.25	-1	2,152	-0.05%
2019/01/18	5	19.30	0	0.00	19.40	5	2,150	0.23%
2019/01/17	0	0.00	9	19.94	19.40	-9	2,157	-0.42%
2019/01/16	20	20.00	7	19.84	19.95	13	2,122	0.61%
2019/01/11	0	0.00	3	19.40	19.45	-3	1,970	-0.15%
2019/01/07	3	19.25	0	0.00	19.20	3	1,935	0.15%
2018/12/27	6	19.00	4	19.00	18.85	2	2,008	0.10%
2018/12/24	0	0.00	5	19.25	19.30	-5	2,010	-0.25%
2018/12/20	1	19.10	0	0.00	19.00	1	2,036	0.05%
2018/12/19	2	19.55	0	0.00	19.30	2	2,027	0.10%
2018/12/17	5	20.10	10	20.20	20.10	-5	2,122	-0.24%
2018/12/13	13	20.95	18	21.00	20.70	-5	2,079	-0.24%
2018/12/12	13	19.93	10	19.90	20.15	3	1,712	0.18%
2018/12/10	0	0.00	6	19.55	19.05	-6	1,762	-0.34%
2018/12/07	6	19.55	0	0.00	19.45	6	1,750	0.34%
2018/12/06	2	18.90	0	0.00	18.80	2	1,718	0.12%
2018/12/05	5	19.00	0	0.00	19.40	5	1,700	0.29%
2018/12/04	0	0.00	20	19.65	19.60	-20	1,677	-1.19%
2018/11/21	28	18.54	0	0.00	18.65	28	1,603	1.75%
2018/11/13	0	0.00	2	17.95	17.85	-2	1,596	-0.13%
2018/11/08	0	0.00	23	18.58	18.60	-23	1,608	-1.43%
2018/11/07	3	18.50	0	0.00	18.50	3	1,607	0.19%
2018/11/02	23	18.47	5	18.75	18.70	18	1,744	1.03%
2018/09/27	10	20.50	0	0.00	20.50	10	1,522	0.66%
2018/09/26	0	0.00	2	20.70	20.65	-2	1,506	-0.13%
2018/09/25	0	0.00	29	20.75	20.80	-29	1,503	-1.93%
2018/09/21	29	20.83	13	20.81	20.70	16	1,480	1.08%
2018/09/18	6	20.39	0	0.00	20.35	6	1,360	0.44%
2018/09/17	6	20.51	14	20.37	20.55	-8	1,352	-0.59%
2018/09/14	11	20.40	0	0.00	20.40	11	1,297	0.85%
2018/09/11	2	19.60	0	0.00	19.65	2	1,251	0.16%
2018/09/03	1	20.00	0	0.00	20.00	1	1,288	0.08%
2018/08/31	1	20.00	0	0.00	20.25	1	1,281	0.08%
2018/08/28	0	0.00	2	20.60	20.60	-2	1,299	-0.15%
2018/08/22	0	0.00	2	20.30	20.35	-2	1,241	-0.16%
2018/08/09	2	20.15	0	0.00	19.80	2	1,169	0.17%
2018/08/08	0	0.00	4	20.00	20.20	-4	1,060	-0.38%
2018/08/07	4	20.05	0	0.00	20.00	4	1,049	0.38%
2018/07/18	4	18.50	0	0.00	18.60	4	1,096	0.36%
2018/07/09	1	17.90	0	0.00	18.00	1	1,220	0.08%
2018/07/03	0	0.00	2	19.13	18.90	-2	1,196	-0.17%
2018/07/02	2	19.40	0	0.00	19.15	2	1,190	0.17%
2018/06/19	0	0.00	5	19.40	19.30	-5	1,162	-0.43%
2018/06/13	0	0.00	12	19.75	19.60	-12	1,145	-1.05%
2018/06/12	22	19.94	2	19.95	19.80	20	1,141	1.75%
2018/06/11	0	0.00	2	19.65	19.50	-2	1,088	-0.18%
2018/06/06	0	0.00	3	19.35	19.05	-3	1,055	-0.28%
2018/05/30	3	18.90	0	0.00	18.90	3	1,078	0.28%
2018/05/29	5	19.09	0	0.00	19.00	5	1,089	0.46%
2018/05/28	0	0.00	37	19.05	19.10	-37	1,109	-3.33%
2018/05/25	37	19.37	0	0.00	19.25	37	1,114	3.32%
2018/05/22	1	18.80	0	0.00	18.75	1	1,093	0.09%
2018/05/14	1	18.65	0	0.00	18.60	1	1,234	0.08%
2018/05/02	0	0.00	6	19.00	19.10	-6	1,634	-0.37%
2018/04/27	0	0.00	3	19.00	19.00	-3	1,643	-0.18%
2018/04/25	3	19.15	0	0.00	19.15	3	1,676	0.18%
2018/04/24	2	19.65	0	0.00	19.25	2	1,738	0.12%
2018/04/18	0	0.00	12	20.11	19.95	-12	2,043	-0.59%
2018/04/16	1	20.60	0	0.00	20.55	1	2,022	0.05%
2018/04/13	0	0.00	3	20.65	20.60	-3	2,025	-0.15%
2018/04/09	1	20.70	0	0.00	20.65	1	2,039	0.05%
2018/03/26	2	20.55	0	0.00	20.65	2	2,041	0.10%
2018/03/15	0	0.00	2	21.60	21.60	-2	2,010	-0.10%
2018/03/13	2	21.50	0	0.00	21.50	2	2,030	0.10%
2018/02/23	9	21.45	0	0.00	21.45	9	1,963	0.46%
2018/02/22	2	21.15	0	0.00	21.20	2	2,010	0.10%
2018/02/08	0	0.00	10	21.00	21.15	-10	1,977	-0.51%
2018/02/07	3	21.50	0	0.00	21.15	3	1,990	0.15%
2018/02/06	1	21.00	0	0.00	21.10	1	1,976	0.05%
2018/01/31	3	22.75	0	0.00	22.75	3	1,916	0.16%
2018/01/29	0	0.00	3	23.10	23.25	-3	1,906	-0.16%
2018/01/26	24	24.09	11	23.64	23.45	13	1,867	0.70%
2018/01/22	27	22.68	0	0.00	22.55	27	1,510	1.79%
2018/01/17	0	0.00	15	23.02	23.40	-15	1,425	-1.05%
2018/01/16	11	22.67	1	21.95	22.75	10	1,154	0.87%
2018/01/11	1	21.25	0	0.00	21.25	1	1,125	0.09%
2018/01/10	2	21.58	0	0.00	21.55	2	1,133	0.18%
2018/01/05	10	21.95	0	0.00	21.95	10	1,155	0.87%
2018/01/04	1	21.90	0	0.00	22.05	1	1,172	0.09%