康舒 (6282)-華南永昌-古亭券商分點個股進出

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
34.55
漲跌
▲0.15
漲幅
+0.44%
成交量
15,230張
產業
上市電子零組件類股
917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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/11/22	1	34.45	1.3	34.00	34.55	-0.3	3,434	-0.01%
2024/11/21	3	34.03	3.1	34.30	34.40	-0.1	3,237	0.00%
2024/11/20	6	33.13	4	33.31	33.50	2	2,985	0.07%
2024/11/19	1	32.30	0	0.00	32.00	1	2,749	0.04%
2024/11/15	0	0.00	1	31.85	31.85	-1	2,667	-0.04%
2024/11/14	11	32.52	0	0.00	32.05	11	2,646	0.42%
2024/11/13	11.4	32.91	13.2	33.69	33.70	-1.8	2,450	-0.07%
2024/11/12	0	0.00	1	30.50	30.65	-1	2,218	-0.05%
2024/11/08	0	0.00	3	32.40	31.70	-3	2,217	-0.14%
2024/11/07	11	33.23	0	0.00	32.90	11	2,183	0.50%
2024/11/06	0	0.00	0.1	33.60	33.75	-0.1	2,174	0.00%
2024/10/29	0.1	33.15	0	0.00	32.80	0.1	2,686	0.00%
2024/10/24	0	0.00	6	33.55	33.40	-6	2,726	-0.22%
2024/10/22	10	34.00	0	0.00	34.10	10	2,786	0.36%
2024/10/17	0	0.00	0.4	34.50	34.30	-0.4	3,014	-0.01%
2024/10/11	0.4	33.80	0	0.00	33.20	0.4	3,199	0.01%
2024/09/27	0	0.00	1.1	34.13	34.25	-1.1	4,847	-0.02%
2024/09/23	0	0.00	6.4	33.14	33.20	-6.4	5,051	-0.13%
2024/09/18	1	32.25	0	0.00	32.25	1	5,267	0.02%
2024/09/16	0	0.00	0.1	32.60	32.80	-0.1	5,336	0.00%
2024/09/12	0	0.00	1	31.95	32.00	-1	5,720	-0.02%
2024/09/11	1	31.55	0	0.00	31.50	1	6,297	0.02%
2024/09/09	0.4	32.00	1	31.55	32.20	-0.6	6,449	-0.01%
2024/09/06	0.1	31.90	0	0.00	31.85	0.1	6,481	0.00%
2024/09/05	0	32.70	1	32.80	31.90	-1	6,558	-0.01%
2024/09/04	2	32.10	0	0.00	32.05	2	6,656	0.03%
2024/09/03	2	34.63	0	0.00	34.10	2	6,649	0.03%
2024/08/28	0.1	34.90	0	0.00	34.80	0.1	6,771	0.00%
2024/08/26	1	35.30	0	0.00	35.30	1	6,855	0.01%
2024/08/23	0.1	34.45	0	0.00	35.00	0.1	6,876	0.00%
2024/08/20	0	0.00	0.1	35.40	35.10	-0.1	7,102	0.00%
2024/08/16	0.1	35.00	0	0.00	34.75	0.1	7,193	0.00%
2024/08/15	0.1	34.85	0	0.00	34.80	0.1	7,255	0.00%
2024/08/12	0	0.00	3.3	35.22	35.30	-3.3	7,322	-0.05%
2024/08/09	0	0.00	0.2	34.47	34.25	-0.2	7,344	0.00%
2024/08/08	1	33.80	0	0.00	33.75	1	7,359	0.01%
2024/08/07	0.2	33.53	1.1	33.05	33.95	-0.9	7,359	-0.01%
2024/08/06	1	30.80	2	30.53	30.90	-1	7,294	-0.01%
2024/08/05	2	32.30	0	0.00	31.95	2	7,185	0.03%
2024/08/02	2	36.20	0	0.00	35.50	2	7,241	0.03%
2024/08/01	1	36.75	0	0.00	36.85	1	7,329	0.01%
2024/07/26	1	36.35	0	0.00	36.75	1	7,445	0.01%
2024/07/23	0	0.00	2	37.20	37.15	-2	7,451	-0.03%
2024/07/17	0.3	39.40	0	0.00	39.30	0.3	7,490	0.00%
2024/07/15	0	0.00	2	39.15	39.10	-2	7,746	-0.03%
2024/07/12	0	0.00	10	39.78	39.60	-10	7,937	-0.13%
2024/07/11	6	40.04	1	41.40	39.45	5	8,073	0.06%
2024/07/10	1	39.10	0	0.00	39.20	1	7,837	0.01%
2024/07/08	4	40.23	6	40.05	40.10	-2	7,902	-0.03%
2024/07/05	3	40.43	4.2	40.63	40.25	-1.2	7,992	-0.01%
2024/07/03	1	40.35	9	39.86	39.55	-8	7,584	-0.11%
2024/06/28	1	38.85	0	0.00	38.85	1	7,080	0.01%
2024/06/27	1	39.00	0	0.00	38.70	1	7,090	0.01%
2024/06/24	5	38.55	5	38.75	38.50	0	7,019	0.00%
2024/06/21	1	39.15	1	38.90	39.05	0	7,039	0.00%
2024/06/20	3	39.00	3	39.00	39.00	0	7,025	0.00%
2024/06/19	10	39.12	0	39.15	39.10	10	7,010	0.14%
2024/06/18	17	39.05	14	38.85	39.70	3	6,807	0.04%
2024/06/05	0	37.57	0	0.00	36.90	0	6,255	0.00%
2024/06/03	1	37.50	0	0.00	37.40	1	6,447	0.02%
2024/05/29	1	37.90	1	37.90	37.70	0	6,636	0.00%
2024/05/28	0	0.00	1	38.00	38.10	-1	6,861	-0.01%
2024/05/24	1	36.40	0	0.00	36.40	1	7,376	0.01%
2024/05/21	2	37.90	0	0.00	38.00	2	7,636	0.03%
2024/05/17	0.2	37.55	1	37.45	37.45	-0.8	8,902	-0.01%
2024/05/13	1	37.60	0	0.00	37.20	1	10,200	0.01%
2024/05/10	1	37.30	3	37.20	37.55	-2	10,370	-0.02%
2024/05/09	1	37.95	1	37.90	37.30	0	10,844	0.00%
2024/05/08	1	37.40	0	0.00	37.95	1	10,925	0.01%
2024/05/06	1	39.00	0	0.00	38.90	1	11,092	0.01%
2024/05/02	1	39.15	1	39.55	40.00	0	10,957	0.00%
2024/04/30	0	0.00	0.5	39.80	39.75	-0.5	10,972	0.00%
2024/04/29	0.2	39.84	1	39.65	39.90	-0.8	10,992	-0.01%
2024/04/26	1	39.70	0	0.00	39.50	1	10,984	0.01%
2024/04/24	1	39.50	1	39.80	40.40	0	10,947	0.00%
2024/04/23	2	39.88	2.1	39.00	38.85	-0.1	10,931	0.00%
2024/04/22	0.1	40.30	1.1	40.60	39.35	-1	10,877	-0.01%
2024/04/17	0	0.00	1	40.60	40.75	-1	10,474	-0.01%
2024/04/16	1	38.60	1	38.80	38.30	0	10,305	0.00%
2024/04/15	1	40.15	0	0.00	39.90	1	10,315	0.01%
2024/04/12	1	39.95	3.2	40.49	40.45	-2.2	10,271	-0.02%
2024/04/11	4	40.22	0	0.00	40.25	4	10,156	0.04%
2024/04/09	0.1	38.94	9	38.55	39.00	-8.9	10,013	-0.09%
2024/04/08	50.2	38.49	0	0.00	38.50	50.2	10,015	0.50%
2024/04/03	0.2	39.00	0	0.00	38.85	0.2	10,019	0.00%
2024/04/02	2.1	39.10	0	0.00	39.10	2.1	10,097	0.02%
2024/03/28	1.2	38.93	27	39.14	38.90	-25.8	10,175	-0.25%
2024/03/26	1	39.50	0	0.00	39.15	1	10,103	0.01%
2024/03/22	0.2	40.50	2	40.35	40.20	-1.8	10,107	-0.02%
2024/03/21	1	40.05	1	40.30	40.30	0	10,097	0.00%
2024/03/20	10	39.93	3	40.30	39.65	7	10,091	0.07%
2024/03/19	5	39.87	8	40.01	39.80	-3	10,154	-0.03%
2024/03/15	0	39.35	0	0.00	39.80	0	10,478	0.00%
2024/03/13	2	39.20	0	0.00	39.05	2	10,774	0.02%
2024/03/11	2.2	39.91	0	0.00	40.00	2.2	10,904	0.02%
2024/03/08	3	39.77	1	40.00	39.85	2	11,025	0.02%
2024/03/07	0	0.00	1	40.70	40.00	-1	11,118	-0.01%
2024/03/06	2	41.60	5	41.05	41.10	-3	11,233	-0.03%
2024/03/05	1	42.00	4	41.48	41.60	-3	11,387	-0.03%
2024/03/04	24	41.90	2	42.00	41.80	22	11,485	0.19%
2024/03/01	0	0.00	1	42.30	42.25	-1	11,617	-0.01%
2024/02/29	3	40.97	10.3	41.20	42.60	-7.3	11,708	-0.06%
2024/02/27	3.1	39.85	4	39.85	39.50	-0.9	11,723	-0.01%
2024/02/26	2	40.80	9	40.86	40.60	-7	13,446	-0.05%
2024/02/23	13.1	40.91	7	41.09	40.55	6.1	15,113	0.04%
2024/02/22	1	41.50	19	41.40	41.50	-18	15,239	-0.12%
2024/02/21	28	42.41	11	42.06	41.45	17	15,179	0.11%
2024/02/20	64	44.66	60	43.69	42.85	4	14,721	0.03%
2024/02/19	6	43.35	2	43.55	43.85	4	14,197	0.03%
2024/02/16	7	43.57	4	43.38	43.55	3	13,967	0.02%
2024/02/15	5	42.17	19	42.27	42.20	-14	13,696	-0.10%
2024/02/05	34	41.35	18	41.80	41.70	16	13,589	0.12%
2024/02/02	2	41.35	0	0.00	41.35	2	13,461	0.01%
2024/02/01	2	42.33	34.1	42.07	42.00	-32.1	13,292	-0.24%
2024/01/31	1	40.35	2	41.00	40.80	-1	12,842	-0.01%
2024/01/30	3	40.90	3	41.18	40.50	0	12,741	0.00%
2024/01/29	2	40.65	5	41.05	40.65	-3	12,517	-0.02%
2024/01/16	3	38.85	0	0.00	38.85	3	12,610	0.02%
2024/01/12	1	38.90	0	0.00	38.95	1	12,760	0.01%
2024/01/11	31	39.64	0	0.00	39.45	31	12,847	0.24%
2024/01/10	0	0.00	2	38.60	38.75	-2	12,892	-0.02%
2024/01/09	3	39.00	2	39.25	38.90	1	12,968	0.01%
2024/01/05	5	39.65	0	0.00	39.65	5	13,182	0.04%
2024/01/04	1	39.85	0	0.00	39.75	1	13,377	0.01%
2024/01/03	0	0.00	30	40.34	40.10	-30	13,467	-0.22%
2023/12/28	0	0.00	3	41.60	41.25	-3	13,529	-0.02%
2023/12/27	32	41.35	0	0.00	40.90	32	13,590	0.24%
2023/12/26	12	41.15	0	0.00	41.30	12	13,787	0.09%
2023/12/25	1	40.65	0	0.00	40.50	1	13,817	0.01%
2023/12/21	2	40.45	0	0.00	40.55	2	13,877	0.01%
2023/12/18	8	40.68	0	0.00	40.05	8	14,091	0.06%
2023/12/15	0.1	40.60	1	40.60	40.50	-0.9	14,169	-0.01%
2023/12/14	4	40.53	0	0.00	40.55	4	14,320	0.03%
2023/12/13	20	40.30	48	40.27	40.05	-28	14,340	-0.20%
2023/12/12	1	42.10	2	41.80	41.25	-1	14,203	-0.01%
2023/12/11	15	42.15	17	42.60	42.00	-2	14,209	-0.01%
2023/12/08	16	42.14	0	0.00	41.75	16	14,044	0.11%
2023/12/07	4	42.15	0.3	41.95	41.80	3.7	14,679	0.03%
2023/12/06	1	41.70	0	0.00	41.50	1	14,734	0.01%
2023/12/05	11	41.24	5.2	41.45	41.60	5.8	14,713	0.04%
2023/12/04	0	0.00	2	41.30	41.25	-2	14,650	-0.01%
2023/12/01	10.1	42.55	1	42.30	42.10	9.1	14,631	0.06%
2023/11/30	3	41.87	1	41.65	41.90	2	14,758	0.01%
2023/11/28	0	0.00	1	42.25	41.80	-1	15,043	-0.01%
2023/11/27	18	43.39	1	42.95	42.30	17	14,918	0.11%
2023/11/24	5	43.62	3	43.45	43.70	2	14,718	0.01%
2023/11/23	25.1	44.79	25	44.91	43.75	0.1	14,331	0.00%
2023/11/22	27	43.04	31.1	43.46	44.10	-4.1	12,667	-0.03%
2023/11/21	3	39.92	2	40.05	40.70	1	11,159	0.01%
2023/11/20	0	0.00	6	39.34	39.45	-6	11,274	-0.05%
2023/11/17	1	38.85	6.1	39.08	38.95	-5.1	11,838	-0.04%
2023/11/16	1	38.90	2	39.35	39.45	-1	12,003	-0.01%
2023/11/15	1.2	38.37	3	38.27	38.35	-1.8	11,935	-0.02%
2023/11/14	6	37.61	5	37.32	37.15	1	12,047	0.01%
2023/11/13	1	37.60	2	37.70	38.40	-1	12,162	-0.01%
2023/11/10	0.1	38.90	0	0.00	39.10	0.1	12,194	0.00%
2023/11/07	0	0.00	12	39.34	39.20	-12	13,105	-0.09%
2023/11/06	12	39.45	2	39.43	39.55	10	14,180	0.07%
2023/11/03	1	39.10	1	39.40	38.80	0	14,553	0.00%
2023/11/02	1	38.65	5	38.56	38.60	-4	14,975	-0.03%
2023/11/01	0	0.00	1	38.45	38.00	-1	15,472	-0.01%
2023/10/31	0	0.00	16	38.14	38.00	-16	15,773	-0.10%
2023/10/30	2	39.35	2	39.40	39.20	0	16,754	0.00%
2023/10/27	1	38.80	0	0.00	38.55	1	17,835	0.01%
2023/10/26	1	39.00	1	39.05	38.95	0	19,965	0.00%
2023/10/25	15	40.30	1	40.25	39.70	14	20,822	0.07%
2023/10/20	0	0.00	15	39.05	39.40	-15	23,267	-0.06%
2023/10/19	0	0.00	3	39.58	39.70	-3	23,658	-0.01%
2023/10/17	1	41.75	0.1	41.50	40.70	1	24,732	0.00%
2023/10/16	1.2	41.36	2	41.20	41.45	-0.8	25,612	0.00%
2023/10/12	6	43.86	0.1	43.38	43.45	5.9	30,081	0.02%
2023/10/11	1	42.50	0	0.00	42.35	1	30,210	0.00%
2023/10/06	0	0.00	10	43.74	43.70	-10	30,670	-0.03%
2023/10/05	15	44.60	0	0.00	44.30	15	31,388	0.05%
2023/10/04	0	0.00	1	43.85	43.85	-1	31,815	0.00%
2023/10/03	5.2	44.66	6	44.57	44.20	-0.9	32,722	0.00%
2023/10/02	5	44.83	2	45.10	45.45	3	33,628	0.01%
2023/09/28	6	43.82	0	0.00	43.70	6	34,336	0.02%
2023/09/26	0	0.00	0.2	43.50	43.20	-0.2	37,794	0.00%
2023/09/22	2	43.50	3	43.00	43.50	-1	39,302	0.00%
2023/09/21	5.2	42.61	23	42.61	42.60	-17.8	39,267	-0.05%
2023/09/20	2	43.38	20	43.18	43.15	-18	39,189	-0.05%
2023/09/19	4	44.34	19.1	43.80	43.40	-15.1	39,311	-0.04%
2023/09/18	2	45.35	6	44.65	44.65	-4	39,690	-0.01%
2023/09/15	6	46.08	0	0.00	45.75	6	40,063	0.01%
2023/09/14	0	0.00	3	45.30	45.70	-3	40,128	-0.01%
2023/09/13	3.2	44.96	12	45.01	45.05	-8.8	40,247	-0.02%
2023/09/12	54.1	47.04	47	46.58	45.40	7.1	40,652	0.02%
2023/09/11	1	45.10	3	44.65	44.85	-2	40,603	0.00%
2023/09/08	23	46.47	3	45.92	45.80	20	40,753	0.05%
2023/09/06	0	0.00	1	47.50	47.35	-1	41,183	0.00%
2023/09/05	10	47.26	49	47.13	47.20	-39	41,306	-0.09%
2023/09/04	2	45.00	2	45.70	45.90	0	41,445	0.00%
2023/09/01	63	46.89	27	47.52	46.35	36	41,770	0.09%
2023/08/31	3	46.08	2	46.00	46.45	1	42,779	0.00%
2023/08/30	12.4	46.65	18	46.99	46.45	-5.6	44,062	-0.01%
2023/08/29	6	46.23	2	46.60	46.55	4	45,482	0.01%
2023/08/28	28	46.27	1	46.20	46.35	27	46,384	0.06%
2023/08/25	0	0.00	7	47.25	46.85	-7	46,902	-0.01%
2023/08/24	4	48.23	11.3	47.37	47.10	-7.3	46,948	-0.02%
2023/08/23	25	49.25	13	48.40	47.85	12	47,201	0.03%
2023/08/22	6	50.56	1	50.50	49.90	5	46,884	0.01%
2023/08/21	3	50.57	2	50.70	50.40	1	46,749	0.00%
2023/08/18	14	51.26	13	50.78	50.20	1	47,029	0.00%
2023/08/17	10	50.45	10	51.78	51.90	0	47,268	0.00%
2023/08/16	8	50.41	5	50.64	50.60	3	47,831	0.01%
2023/08/15	3	50.90	9	50.80	50.80	-6	48,675	-0.01%
2023/08/14	15	49.85	5.1	50.39	49.10	10	49,027	0.02%
2023/08/11	10	51.31	7.2	51.15	50.90	2.8	48,792	0.01%
2023/08/10	34.3	51.28	46	51.98	50.90	-11.8	48,516	-0.02%
2023/08/09	8	53.59	5.3	53.42	52.90	2.7	47,486	0.01%
2023/08/08	8	54.29	18	54.59	54.30	-10	47,202	-0.02%
2023/08/07	29	53.28	29	53.94	54.60	0	46,958	0.00%
2023/08/04	7	51.41	2	51.55	52.30	5	46,645	0.01%
2023/08/02	32	51.98	10	50.66	51.20	22	46,533	0.05%
2023/08/01	59	56.04	46.4	55.16	54.20	12.6	45,650	0.03%
2023/07/31	91.4	58.24	26	58.26	55.50	65.4	44,794	0.15%
2023/07/28	38.1	54.58	17.9	54.74	54.90	20.2	42,884	0.05%
2023/07/27	134	53.03	49.6	53.35	54.40	84.4	42,240	0.20%	大買/
2023/07/26	20	51.50	35	51.86	51.80	-15	41,399	-0.04%
2023/07/25	18	52.64	2	52.30	51.80	16	41,221	0.04%
2023/07/24	3	52.13	2	52.25	51.70	1	41,224	0.00%
2023/07/21	10	53.21	7	53.43	53.30	3	41,214	0.01%
2023/07/20	21	54.90	61	55.29	54.40	-40	41,816	-0.10%
2023/07/19	6	53.93	43	54.65	55.00	-37	41,858	-0.09%
2023/07/18	119.3	55.66	43	57.41	52.70	76.3	42,707	0.18%	大買/
2023/07/17	33.1	54.92	43	55.09	56.10	-9.9	42,738	-0.02%
2023/07/14	1	50.80	6	51.10	51.20	-5	41,616	-0.01%
2023/07/13	2	51.25	4	50.81	50.00	-2	41,722	0.00%
2023/07/12	19	52.23	4	52.05	51.80	15	41,607	0.04%
2023/07/11	6.4	51.01	3.1	51.11	50.50	3.3	40,894	0.01%
2023/07/10	8.1	51.77	7	51.86	51.10	1.1	40,558	0.00%
2023/07/07	16	52.42	7	53.53	53.10	9	39,683	0.02%
2023/07/06	41	52.82	28	52.45	52.20	13	38,769	0.03%
2023/07/05	21	54.32	26	54.23	53.60	-5	37,858	-0.01%
2023/07/04	30	51.34	187	50.39	50.90	-157	36,367	-0.43%	大賣/鉅額交易
2023/07/03	13	49.02	21	48.67	48.90	-8	34,318	-0.02%
2023/06/30	1	46.20	38	45.48	46.45	-37	33,156	-0.11%
2023/06/29	1	44.10	0	0.00	44.10	1	32,804	0.00%
2023/06/27	6	44.63	5	44.47	44.50	1	32,815	0.00%
2023/06/26	11	46.41	60	46.80	45.55	-49	32,644	-0.15%
2023/06/21	14	48.02	32	47.95	48.80	-18	32,215	-0.06%
2023/06/20	1	47.10	0	0.00	46.90	1	31,953	0.00%
2023/06/19	15	47.01	5	46.77	46.65	10	31,896	0.03%
2023/06/16	31	48.30	1.2	48.80	47.70	29.8	31,826	0.09%
2023/06/15	7	47.91	5	48.30	48.45	2	31,480	0.01%
2023/06/14	3	47.08	4	47.90	47.00	-1	31,053	0.00%
2023/06/13	1	48.15	0	0.00	47.55	1	30,911	0.00%
2023/06/12	14	47.89	23	47.74	47.60	-9	30,884	-0.03%
2023/06/09	5	47.75	1	48.00	47.90	4	30,833	0.01%
2023/06/08	5	48.10	3	48.17	47.20	2	30,866	0.01%
2023/06/07	16	48.56	2	48.28	48.10	14	30,694	0.05%
2023/06/06	52	48.63	55	49.04	49.20	-3	30,757	-0.01%
2023/06/05	9.1	51.39	14	52.01	51.20	-4.9	30,189	-0.02%
2023/06/02	46	48.40	83	48.27	49.85	-37	29,311	-0.13%
2023/06/01	37	45.78	28	45.84	45.35	9	28,629	0.03%
2023/05/31	5	44.75	34	45.05	45.00	-29	27,799	-0.10%
2023/05/30	8	44.15	3	44.00	43.60	5	27,272	0.02%
2023/05/29	25.1	44.63	25	44.32	44.05	0.1	27,500	0.00%
2023/05/26	9	42.88	3	42.82	42.15	6	27,080	0.02%
2023/05/25	1	44.30	1	43.65	43.50	0	27,046	0.00%
2023/05/24	7	43.99	2	43.95	43.90	5	27,509	0.02%
2023/05/23	9	43.93	11.5	43.93	43.70	-2.5	28,127	-0.01%
2023/05/22	24	44.02	26	43.98	43.70	-2	27,785	-0.01%
2023/05/19	27	43.56	18	43.33	42.50	9	26,995	0.03%
2023/05/18	8	42.21	2	41.90	42.20	6	26,067	0.02%
2023/05/17	3	39.80	51	40.15	39.95	-48	25,602	-0.19%
2023/05/15	0.1	39.10	0	0.00	38.95	0.1	25,739	0.00%
2023/05/12	0.1	39.51	2	39.35	39.55	-1.9	26,196	-0.01%
2023/05/11	13.1	39.03	26	39.02	38.80	-13	27,085	-0.05%
2023/05/10	1.1	40.26	2	39.85	40.10	-0.9	27,456	0.00%
2023/05/09	14	41.65	7	41.89	40.85	7	28,203	0.02%
2023/05/05	1	41.65	1	41.85	41.70	0	28,955	0.00%
2023/05/04	1	41.80	2	41.85	42.25	-1	29,544	0.00%
2023/05/03	8.1	42.54	1	43.10	42.10	7.1	30,042	0.02%
2023/05/02	12.1	43.04	2	43.08	43.20	10.1	30,939	0.03%
2023/04/28	6.1	43.28	3	44.13	42.30	3.1	31,074	0.01%
2023/04/27	9	43.26	8	43.33	43.45	1	30,334	0.00%
2023/04/26	6	42.80	3	42.82	42.75	3	29,778	0.01%
2023/04/25	10	43.69	8	43.48	43.00	2	29,262	0.01%
2023/04/24	2	45.05	16	44.38	45.50	-14	28,135	-0.05%
2023/04/21	70	45.36	79	44.68	43.60	-9	27,259	-0.03%
2023/04/20	74	45.06	42.7	44.74	44.10	31.4	25,445	0.12%
2023/04/19	4	42.94	18	42.44	43.60	-14	22,841	-0.06%
2023/04/18	6	40.72	4	40.98	39.65	2	21,741	0.01%
2023/04/17	20	39.96	8	40.21	40.45	12	21,293	0.06%
2023/04/14	0.1	38.45	7	38.20	38.20	-7	20,859	-0.03%
2023/04/13	7	38.76	0	0.00	38.70	7	20,818	0.03%
2023/04/12	0.1	39.65	21	39.60	39.55	-21	20,666	-0.10%
2023/04/11	50	39.48	11	39.38	39.10	39	20,577	0.19%
2023/04/10	2	38.90	11	39.02	38.90	-9	20,426	-0.04%
2023/04/07	10	38.65	3	38.50	38.80	7	20,339	0.03%
2023/04/06	1	38.30	0	0.00	38.25	1	20,286	0.01%
2023/03/31	17	38.62	0	0.00	38.55	17	20,243	0.08%
2023/03/30	1	38.50	0	0.00	38.25	1	20,171	0.01%
2023/03/29	1	38.15	0	0.00	38.20	1	20,138	0.00%
2023/03/28	0	38.35	0	0.00	38.25	0	20,130	0.00%
2023/03/27	12	39.67	0	0.00	39.00	12	19,980	0.06%
2023/03/24	3	39.15	18	38.82	39.15	-15	19,905	-0.08%
2023/03/23	9.1	39.28	13	39.36	38.95	-4	19,818	-0.02%
2023/03/22	2.1	40.10	0	0.00	40.05	2.1	19,608	0.01%
2023/03/21	1.2	40.78	0	0.00	40.55	1.2	19,464	0.01%
2023/03/20	0	0.00	5	39.85	40.00	-5	19,267	-0.03%
2023/03/17	0.1	40.50	0	0.00	40.20	0.1	19,160	0.00%
2023/03/16	4.2	40.05	31	40.30	40.30	-26.9	18,916	-0.14%
2023/03/15	0	0.00	2	41.05	40.65	-2	18,713	-0.01%
2023/03/14	1	40.55	2	40.45	40.45	-1	18,427	-0.01%
2023/03/13	6	39.77	4	40.33	40.40	2	18,211	0.01%
2023/03/10	13	39.75	5	40.09	39.60	8	18,022	0.04%
2023/03/09	29	41.36	30	41.28	41.00	-1	17,743	-0.01%
2023/03/08	11	42.62	15	42.58	42.60	-4	17,033	-0.02%
2023/03/07	6	41.53	14	41.56	41.25	-8	16,222	-0.05%
2023/03/06	36	40.75	46	41.30	40.95	-10	15,670	-0.06%
2023/03/03	15	39.63	10	39.33	39.15	5	14,883	0.03%
2023/03/02	0	0.00	4	39.40	39.30	-4	14,712	-0.03%
2023/03/01	6	39.56	19	39.80	39.70	-13	14,472	-0.09%
2023/02/24	10	38.41	3	38.00	38.00	7	13,947	0.05%
2023/02/23	35	39.23	0	0.00	38.90	35	13,626	0.26%
2023/02/22	18	39.60	0.5	39.75	39.25	17.5	13,325	0.13%
2023/02/21	7.5	39.61	11	39.79	41.35	-3.5	12,743	-0.03%
2023/02/20	5	38.00	9	37.94	38.00	-4	11,775	-0.03%
2023/02/17	9	37.67	1	37.60	37.85	8	11,738	0.07%
2023/02/16	2	37.30	12	37.48	37.45	-10	11,607	-0.09%
2023/02/15	13	37.00	3	37.57	36.95	10	11,476	0.09%
2023/02/14	4	37.29	0	0.00	36.80	4	11,304	0.04%
2023/02/13	2	37.53	1	37.50	37.40	1	11,196	0.01%
2023/02/10	0	0.00	6	38.33	37.80	-6	11,041	-0.05%
2023/02/09	10	38.66	19.5	38.79	38.75	-9.5	10,531	-0.09%
2023/02/08	7	37.19	21	37.46	36.85	-14	9,585	-0.15%
2023/02/07	20	35.69	69	35.50	37.85	-49	8,994	-0.54%
2023/02/06	26	37.80	25	37.46	38.35	1	8,026	0.01%
2023/02/03	15	38.32	23	37.82	38.30	-8	7,409	-0.11%
2023/02/02	63	36.78	28	36.81	38.00	35	6,824	0.51%
2023/02/01	54	36.25	37	36.42	36.45	17	5,941	0.29%
2023/01/31	24	34.50	29	35.32	35.20	-5	5,156	-0.10%
2023/01/30	1	31.95	7.1	32.47	32.60	-6.1	4,049	-0.15%
2023/01/17	1	29.20	2	29.30	29.65	-1	3,594	-0.03%
2023/01/13	0.3	29.40	0	0.00	29.20	0.3	3,613	0.01%
2023/01/12	3	29.43	5	29.55	29.35	-2	3,685	-0.05%
2023/01/10	5	29.81	11	29.77	29.65	-6	3,701	-0.16%
2023/01/09	6	30.31	0	0.00	30.40	6	3,687	0.16%
2023/01/05	0	0.00	1.2	30.85	30.40	-1.2	3,744	-0.03%
2023/01/04	1	30.80	7	30.80	30.65	-6	3,743	-0.16%
2022/12/30	0	0.00	10	29.80	29.85	-10	3,717	-0.27%
2022/12/29	2	29.43	0	0.00	29.45	2	3,859	0.05%
2022/12/28	1	30.10	1	29.85	29.80	0	3,871	0.00%
2022/12/27	2	30.45	0	0.00	30.35	2	3,897	0.05%
2022/12/26	17	30.42	0	0.00	30.30	17	3,913	0.43%
2022/12/23	0	0.00	10	30.35	30.40	-10	3,938	-0.25%
2022/12/22	0	0.00	1	30.50	30.15	-1	4,023	-0.02%
2022/12/21	0	0.00	8	30.15	30.00	-8	4,099	-0.20%
2022/12/20	9	30.06	1	30.45	29.75	8	4,113	0.19%
2022/12/16	3	30.37	1	30.10	30.10	2	4,159	0.05%
2022/12/15	20	31.18	0	31.00	31.00	20	4,148	0.48%
2022/12/14	0	0.00	2	30.65	30.85	-2	4,128	-0.05%
2022/12/13	0	0.00	11	30.29	30.35	-11	4,218	-0.26%
2022/12/12	1	30.25	2	30.15	30.25	-1	4,227	-0.02%
2022/12/09	3	30.23	1	30.05	30.05	2	4,290	0.05%
2022/12/07	2	30.10	0	0.00	29.90	2	4,285	0.05%
2022/12/06	0	0.00	7	30.80	30.20	-7	4,259	-0.16%
2022/12/05	12	31.06	1	31.00	31.10	11	4,283	0.26%
2022/12/02	5	31.17	4	31.05	30.90	1	4,236	0.02%
2022/12/01	0	0.00	3	30.48	30.35	-3	4,090	-0.07%
2022/11/30	1	30.10	3	30.10	30.00	-2	4,014	-0.05%
2022/11/28	0	29.85	0	0.00	29.80	0	4,023	0.00%
2022/11/24	1	29.90	3	29.82	29.95	-2	4,013	-0.05%
2022/11/23	3	29.33	1	29.35	29.35	2	3,981	0.05%
2022/11/21	3	29.70	1	29.80	29.65	2	4,037	0.05%
2022/11/18	2	30.05	0	0.00	29.60	2	4,047	0.05%
2022/11/17	1	30.45	1	30.40	30.05	0	4,006	0.00%
2022/11/16	2	30.58	3	30.40	29.90	-1	3,918	-0.03%
2022/11/15	4	30.35	2	30.13	30.40	2	3,853	0.05%
2022/11/14	0	0.00	1	29.30	29.55	-1	3,646	-0.03%
2022/11/11	11	29.15	0	0.00	29.15	11	3,639	0.30%
2022/11/09	1	29.90	0	0.00	29.45	1	3,743	0.03%
2022/11/07	1	29.70	1	29.80	29.55	0	3,673	0.00%
2022/11/04	0	0.00	3	29.50	29.85	-3	3,647	-0.08%
2022/11/03	0	0.00	3	28.57	29.00	-3	3,582	-0.08%
2022/11/01	2	28.00	0	0.00	28.40	2	3,575	0.06%
2022/10/21	1	27.55	1	27.45	27.45	0	4,228	0.00%
2022/10/18	1	28.20	1	28.20	28.25	0	4,225	0.00%
2022/10/14	2	28.15	0	0.00	28.15	2	4,281	0.05%
2022/10/13	2	28.30	1	27.85	27.20	1	4,332	0.02%
2022/10/12	0	0.00	2	28.70	28.70	-2	4,314	-0.05%
2022/10/07	5	29.90	1	29.60	29.60	4	4,430	0.09%
2022/10/06	3	29.75	2	29.78	29.85	1	4,486	0.02%
2022/09/30	2	27.88	1	27.85	28.15	1	4,609	0.02%
2022/09/29	0	0.00	6	28.80	28.20	-6	4,664	-0.13%
2022/09/28	8	28.13	0	0.00	27.75	8	4,663	0.17%
2022/09/27	0	0.00	4	27.95	28.20	-4	4,600	-0.09%
2022/09/26	0	0.00	0	28.70	27.80	0	4,633	0.00%
2022/09/23	0	0.00	8	30.06	29.50	-8	4,634	-0.17%
2022/09/22	3	29.90	0	0.00	29.95	3	4,673	0.06%
2022/09/20	8	30.18	10	30.24	30.30	-2	4,883	-0.04%
2022/09/19	5	29.05	1	29.45	28.85	4	4,809	0.08%
2022/09/16	3	29.75	1	29.65	29.60	2	4,830	0.04%
2022/09/15	7	29.76	3	29.85	29.55	4	4,799	0.08%
2022/09/12	0	29.40	0	0.00	29.30	0	4,786	0.00%
2022/09/07	0	0.00	1	28.00	28.10	-1	4,776	-0.02%
2022/09/06	2	29.18	8	28.75	28.50	-6	4,865	-0.12%
2022/09/05	2	28.80	1	29.45	28.85	1	4,866	0.02%
2022/09/01	1	29.85	0	0.00	29.55	1	4,867	0.02%
2022/08/31	6	29.87	0	0.00	30.30	6	4,882	0.12%
2022/08/26	0.1	30.75	0	0.00	30.60	0.1	4,817	0.00%
2022/08/25	0.1	30.55	0	0.00	30.70	0.1	4,802	0.00%
2022/08/18	0	0.00	5	30.30	30.50	-5	4,790	-0.10%
2022/08/16	0	0.00	0	31.30	31.20	0	4,682	0.00%
2022/08/15	0	0.00	0.1	31.25	31.25	-0.1	4,692	0.00%
2022/08/12	1	30.50	2	30.50	30.50	-1	4,800	-0.02%
2022/08/11	0	0.00	5	30.30	30.30	-5	4,891	-0.10%
2022/08/10	5	30.35	5	30.30	30.30	0	4,986	0.00%
2022/08/09	1	29.80	0	0.00	30.10	1	4,986	0.02%
2022/08/08	5	29.20	0	0.00	29.70	5	4,982	0.10%
2022/08/05	0	0.00	10	30.00	29.95	-10	4,964	-0.20%
2022/08/03	1	30.90	0	0.00	30.50	1	4,927	0.02%
2022/08/01	11.1	32.54	16.1	32.00	31.95	-5	4,889	-0.10%
2022/07/29	0.1	31.20	1	31.30	31.90	-0.9	4,757	-0.02%
2022/07/28	1	30.70	1	30.60	30.40	0	4,468	0.00%
2022/07/27	1	30.65	0	0.00	30.60	1	4,453	0.02%
2022/07/26	7	30.37	0	0.00	30.10	7	4,433	0.16%
2022/07/25	3	30.85	0	0.00	31.00	3	4,395	0.07%
2022/07/22	1	31.95	0	0.00	31.35	1	4,372	0.02%
2022/07/21	0	0.00	5	31.60	31.75	-5	4,397	-0.11%
2022/07/20	10	31.63	2.4	31.60	31.20	7.6	4,370	0.17%
2022/07/15	3	30.77	1	31.05	31.10	2	4,350	0.05%
2022/07/14	3	30.05	0	0.00	30.90	3	4,320	0.07%
2022/07/12	0	0.00	15	29.45	29.25	-15	4,282	-0.35%
2022/07/11	2	30.93	2	30.45	30.20	0	4,322	0.00%
2022/07/08	1	29.20	3	30.23	30.30	-2	4,278	-0.05%
2022/07/07	1	28.20	1	28.90	28.90	0	4,186	0.00%
2022/07/05	3	28.08	1	27.80	28.10	2	4,306	0.05%
2022/07/04	6	27.77	0	0.00	27.55	6	4,364	0.14%
2022/07/01	0	0.00	2	28.85	28.35	-2	4,636	-0.04%
2022/06/30	2	29.75	0	0.00	28.80	2	4,741	0.04%
2022/06/29	6	30.18	0	0.00	30.20	6	4,745	0.13%
2022/06/28	1	30.80	9	30.46	30.80	-8	4,778	-0.17%
2022/06/27	6	29.77	2	29.90	29.80	4	4,773	0.08%
2022/06/23	1	29.00	0	0.00	28.90	1	4,897	0.02%
2022/06/22	3	28.47	0	0.00	28.45	3	5,049	0.06%
2022/06/21	0	0.00	1	28.65	28.75	-1	5,190	-0.02%
2022/06/15	50	29.40	2	29.20	29.35	48	5,699	0.84%
2022/06/09	2	30.10	2	29.90	29.65	0	6,019	0.00%
2022/06/08	0	0.00	3	29.90	29.70	-3	6,068	-0.05%
2022/06/07	2	29.65	2	29.80	29.55	0	6,206	0.00%
2022/05/23	0	0.00	1	29.40	28.80	-1	6,884	-0.01%
2022/05/20	6	29.94	2.5	29.90	29.40	3.5	6,919	0.05%
2022/05/18	6.5	28.84	6	29.31	29.45	0.5	6,814	0.01%
2022/05/12	1	26.60	0	0.00	26.55	1	6,994	0.01%
2022/05/11	1	27.30	1	27.45	27.25	0	7,008	0.00%
2022/05/09	0	0.00	5	27.15	27.15	-5	7,221	-0.07%
2022/05/06	0	0.00	1	28.80	28.70	-1	7,247	-0.01%
2022/05/05	9	29.59	8	29.73	29.75	1	7,312	0.01%
2022/04/29	1	29.10	0	0.00	28.95	1	7,451	0.01%
2022/04/28	0	0.00	1	29.05	28.85	-1	7,530	-0.01%
2022/04/27	2	28.68	15	28.28	28.75	-13	7,545	-0.17%
2022/04/26	4	29.41	0	0.00	29.20	4	7,622	0.05%
2022/04/25	8	29.56	0	0.00	29.20	8	7,678	0.10%
2022/04/22	3	31.12	1	31.00	31.05	2	7,645	0.03%
2022/04/21	0	0.00	10	31.60	31.60	-10	7,709	-0.13%
2022/04/20	2	32.23	3	32.28	32.30	-1	7,785	-0.01%
2022/04/19	3	31.95	0	0.00	32.05	3	7,852	0.04%
2022/04/18	0	32.10	1	31.40	31.30	-1	8,049	-0.01%
2022/04/15	2	31.85	0	0.00	31.90	2	8,136	0.02%
2022/04/14	1	32.40	0	0.00	32.30	1	8,330	0.01%
2022/04/13	0	0.00	1	32.65	32.85	-1	8,546	-0.01%
2022/04/12	2	32.53	0	0.00	32.50	2	9,449	0.02%
2022/04/11	7	33.11	1	32.90	32.70	6	9,696	0.06%
2022/04/08	6	34.33	0	0.00	34.15	6	9,656	0.06%
2022/04/07	11	35.71	12	35.85	34.05	-1	9,718	-0.01%
2022/04/06	1	35.30	1	35.85	35.70	0	9,652	0.00%
2022/04/01	1	35.10	1	35.70	35.90	0	9,998	0.00%
2022/03/31	6	35.61	6	35.92	35.50	0	11,313	0.00%
2022/03/30	4	35.78	4	35.94	35.95	0	12,911	0.00%
2022/03/29	3	34.95	4	36.00	34.90	-1	13,307	-0.01%
2022/03/28	2	34.90	0	0.00	35.55	2	13,210	0.02%
2022/03/24	0	0.00	4	35.80	35.50	-4	13,079	-0.03%
2022/03/23	12	35.27	8	35.79	35.35	4	13,109	0.03%
2022/03/22	0	0.00	10	35.12	35.70	-10	13,328	-0.08%
2022/03/21	1	35.10	4	35.13	35.10	-3	13,991	-0.02%
2022/03/18	0	0.00	1	34.45	34.35	-1	14,029	-0.01%
2022/03/16	11	33.14	0	0.00	32.95	11	14,679	0.07%
2022/03/15	4	33.11	0	0.00	32.85	4	14,651	0.03%
2022/03/14	4	33.23	3	33.35	33.45	1	14,637	0.01%
2022/03/11	3	34.70	1	34.40	34.75	2	14,521	0.01%
2022/03/10	0	0.00	1	34.55	34.35	-1	14,539	-0.01%
2022/03/09	0	0.00	3	33.45	34.00	-3	14,477	-0.02%
2022/03/08	1	32.90	0	0.00	32.15	1	14,571	0.01%
2022/03/07	0	33.70	0	0.00	33.00	0	14,967	0.00%
2022/03/04	3	34.45	4	34.81	34.40	-1	15,099	-0.01%
2022/03/03	0	0.00	1	33.85	34.25	-1	15,121	-0.01%
2022/03/01	2	33.88	0	0.00	33.85	2	15,363	0.01%
2022/02/17	0	0.00	1	35.45	34.95	-1	17,780	-0.01%
2022/02/14	1	34.00	1	33.60	33.60	0	19,805	0.00%
2022/02/11	0	0.00	1	34.35	34.50	-1	21,027	0.00%
2022/02/10	1	34.90	1	35.10	34.80	0	21,483	0.00%
2022/02/09	1	34.80	1	34.80	35.10	0	21,905	0.00%
2022/02/08	3	34.53	1	34.70	34.75	2	22,079	0.01%
2022/02/07	3	33.22	4	33.35	33.95	-1	22,587	0.00%
2022/01/25	1	32.35	0	0.00	32.10	1	23,820	0.00%
2022/01/24	3	32.65	2	32.53	32.80	1	24,747	0.00%
2022/01/21	2	33.30	7	33.61	33.40	-5	26,168	-0.02%
2022/01/20	2	34.08	8	34.00	34.10	-6	27,583	-0.02%
2022/01/19	2	34.55	2	34.30	34.10	0	28,672	0.00%
2022/01/18	1	34.10	0	0.00	34.10	1	29,621	0.00%
2022/01/17	1	34.50	0	0.00	34.60	1	29,597	0.00%
2022/01/14	3	33.20	1	33.10	33.55	2	29,550	0.01%
2022/01/13	2	34.05	1	34.00	34.00	1	29,675	0.00%
2022/01/12	1	34.55	0.7	34.50	34.30	0.3	29,584	0.00%
2022/01/11	1	34.95	0	35.20	34.50	1	29,498	0.00%
2022/01/10	2	35.85	1	35.30	35.75	1	29,286	0.00%
2022/01/07	2	36.75	0	36.50	36.25	2	29,165	0.01%
2022/01/06	1	37.75	1.5	37.37	37.35	-0.5	28,931	0.00%
2022/01/05	40	37.86	50	38.15	37.15	-10	28,728	-0.03%
2022/01/04	13	37.09	10	37.07	37.10	3	27,826	0.01%
2022/01/03	1	36.75	73	35.96	35.95	-72	27,520	-0.26%
2021/12/30	5	36.84	10	36.60	36.60	-5	27,480	-0.02%
2021/12/29	2	36.60	0.1	36.66	36.65	2	27,441	0.01%
2021/12/28	7	37.55	0	0.00	36.90	7	27,314	0.03%
2021/12/27	158	39.16	62	37.73	37.60	96	27,062	0.35%	大買/
2021/12/24	5.1	37.41	33.1	38.42	39.95	-28	26,024	-0.11%
2021/12/23	5	36.72	9	36.37	36.35	-4	24,424	-0.02%
2021/12/22	2	35.15	2	35.25	35.20	0	24,030	0.00%
2021/12/21	3	35.03	1.1	34.96	35.15	1.9	24,146	0.01%
2021/12/20	2	35.05	0	0.00	35.30	2	24,258	0.01%
2021/12/17	3	35.52	4	35.35	35.20	-1	24,494	0.00%
2021/12/16	2	35.85	14	35.63	36.00	-12	25,278	-0.05%
2021/12/15	48	35.59	38	36.01	35.00	10	25,333	0.04%
2021/12/14	15	35.56	18	35.73	35.60	-3	24,657	-0.01%
2021/12/13	6	35.88	6	36.14	35.50	0	24,521	0.00%
2021/12/10	28	35.60	21	35.51	36.00	7	24,219	0.03%
2021/12/09	0	0.00	0	33.95	34.00	0	23,755	0.00%
2021/12/08	1	34.00	1.1	33.86	33.80	-0.1	23,674	0.00%
2021/12/07	1	33.85	0	0.00	33.55	1	23,573	0.00%
2021/12/06	2	33.78	2	33.73	33.80	0	23,497	0.00%
2021/12/03	19	33.16	4	33.23	33.15	15	23,397	0.06%
2021/12/02	4	32.98	2	33.30	32.35	2	23,306	0.01%
2021/12/01	32	33.25	27	32.61	33.25	5	23,147	0.02%
2021/11/30	1	35.30	2	35.35	35.00	-1	22,756	0.00%
2021/11/29	1	34.45	1	33.85	34.50	0	22,557	0.00%
2021/11/26	0.7	35.00	2	34.90	34.40	-1.3	22,383	-0.01%
2021/11/25	2	34.80	1	34.50	34.40	1	22,180	0.00%
2021/11/24	2	34.63	1	35.10	34.75	1	22,068	0.00%
2021/11/23	2	35.30	3	35.38	35.20	-1	21,840	0.00%
2021/11/22	5	35.79	4	36.19	35.40	1	21,725	0.00%
2021/11/19	10.9	35.78	11	36.03	35.90	-0.1	21,562	0.00%
2021/11/18	8	36.21	0	0.00	36.00	8	21,120	0.04%
2021/11/17	43.2	38.07	55	38.29	37.30	-11.8	20,685	-0.06%
2021/11/16	11	37.03	12	37.05	37.25	-1	19,849	-0.01%
2021/11/15	45.2	37.67	141.7	38.17	37.25	-96.5	19,423	-0.50%	大賣/
2021/11/12	26	35.46	20	35.90	35.85	6	18,705	0.03%
2021/11/11	31	36.63	3	36.60	36.25	28	18,338	0.15%
2021/11/10	13	37.25	34	37.05	37.10	-21	17,216	-0.12%
2021/11/09	95	35.08	82.8	34.73	34.90	12.3	15,946	0.08%
2021/11/08	22	34.44	2	34.63	34.70	20	15,597	0.13%
2021/11/05	0	0.00	1	33.70	34.25	-1	15,295	-0.01%
2021/11/04	13	33.97	11	33.82	34.40	2	14,950	0.01%
2021/11/03	5	33.54	5	33.73	33.30	0	14,421	0.00%
2021/11/02	40	35.87	13	33.95	33.10	27	14,291	0.19%
2021/11/01	9	35.74	10.7	35.80	36.30	-1.7	13,606	-0.01%
2021/10/29	26	34.18	24	33.80	34.60	2	12,750	0.02%
2021/10/28	95	32.50	61	32.43	32.20	34	11,254	0.30%
2021/10/27	8	29.88	29	30.87	31.95	-21	9,770	-0.21%
2021/10/26	21	29.87	35	30.14	29.05	-14	8,702	-0.16%
2021/10/25	1	28.25	4	28.36	28.45	-3	7,660	-0.04%
2021/10/22	1	27.75	1	27.95	27.95	0	7,743	0.00%
2021/10/21	4	28.48	4	28.48	28.00	0	8,139	0.00%
2021/10/20	0	0.00	12	27.43	27.55	-12	7,934	-0.15%
2021/10/19	2	27.40	0	0.00	27.35	2	7,935	0.03%
2021/10/18	0	0.00	4	27.00	26.95	-4	7,912	-0.05%
2021/10/15	2	26.80	3	26.80	26.80	-1	7,937	-0.01%
2021/10/14	0	0.00	5	26.55	26.45	-5	7,930	-0.06%
2021/10/13	6	26.71	1	26.95	26.60	5	7,905	0.06%
2021/10/12	3	27.95	0	0.00	27.25	3	7,841	0.04%
2021/10/08	8	28.34	1	28.60	28.05	7	7,779	0.09%
2021/10/07	3	28.10	3	28.45	28.55	0	7,768	0.00%
2021/10/06	4	28.25	0	0.00	27.50	4	7,741	0.05%
2021/10/05	2	28.15	1	28.30	28.30	1	7,721	0.01%
2021/10/04	0	0.00	1	28.70	28.80	-1	7,622	-0.01%
2021/10/01	2	28.48	13	28.79	28.50	-11	7,383	-0.15%
2021/09/30	2	28.55	11	28.70	28.45	-9	7,122	-0.13%
2021/09/29	3	28.38	0.1	28.34	28.25	2.9	7,123	0.04%
2021/09/28	15	28.36	1	28.60	28.75	14	7,226	0.19%
2021/09/27	9	28.37	2	28.38	28.10	7	7,833	0.09%
2021/09/24	13	29.06	28	29.07	28.90	-15	8,042	-0.19%
2021/09/23	17.1	29.25	14	29.56	29.35	3.1	7,733	0.04%
2021/09/22	5	28.22	6	28.31	29.40	-1	6,798	-0.01%
2021/09/17	8	27.93	2	27.78	27.90	6	6,444	0.09%
2021/09/16	13	27.70	4	28.08	27.25	9	6,417	0.14%
2021/09/15	1	27.10	1	27.40	27.35	0	6,317	0.00%
2021/09/13	1	26.80	0	0.00	26.80	1	6,254	0.02%
2021/09/03	0	0.00	9	27.28	27.25	-9	6,211	-0.14%
2021/09/02	9	26.86	12	26.61	26.55	-3	6,134	-0.05%
2021/09/01	5	26.88	0	0.00	27.25	5	6,095	0.08%
2021/08/27	3	26.90	3	26.60	26.60	0	6,056	0.00%
2021/08/25	5	26.15	0	0.00	26.70	5	5,983	0.08%
2021/08/23	0	0.00	1	25.90	26.10	-1	6,001	-0.02%
2021/08/20	1	25.65	1	25.90	25.50	0	6,031	0.00%
2021/08/19	2	25.63	0	0.00	25.30	2	6,012	0.03%
2021/08/18	2	25.55	0	0.00	26.40	2	6,042	0.03%
2021/08/16	1	26.55	0	0.00	26.45	1	6,022	0.02%
2021/08/12	2	27.65	0	0.00	27.30	2	5,980	0.03%
2021/08/11	7	27.76	18	28.00	27.90	-11	5,844	-0.19%
2021/08/10	4	27.35	0	0.00	27.25	4	5,705	0.07%
2021/08/09	0	0.00	10	27.95	27.80	-10	5,752	-0.17%
2021/08/06	9	28.19	26	28.54	28.45	-17	5,749	-0.30%
2021/08/05	7	27.80	10	27.66	27.50	-3	5,460	-0.05%
2021/08/04	0	0.00	22	27.62	28.05	-22	5,397	-0.41%
2021/08/03	2	26.85	0	0.00	26.85	2	5,384	0.04%
2021/08/02	6	26.88	3	26.87	27.10	3	5,506	0.05%
2021/07/30	1	26.85	0	0.00	26.95	1	5,531	0.02%
2021/07/29	18	27.18	0	0.00	27.05	18	5,629	0.32%
2021/07/28	8	27.08	2	27.27	27.50	6	5,589	0.11%
2021/07/27	13	27.92	17	28.05	28.30	-4	5,543	-0.07%
2021/07/26	0	0.00	4	26.81	26.80	-4	5,184	-0.08%
2021/07/23	1	26.10	3	26.42	26.30	-2	5,234	-0.04%
2021/07/22	5	26.16	0	0.00	26.10	5	5,367	0.09%
2021/07/21	5	26.01	1	26.05	25.90	4	5,396	0.07%
2021/07/20	3	26.52	0	0.00	26.45	3	5,393	0.06%
2021/07/19	1	27.10	2	27.05	26.95	-1	5,420	-0.02%
2021/07/16	0	0.00	6	26.81	26.85	-6	5,517	-0.11%
2021/07/14	8	26.66	1	26.85	26.50	7	5,657	0.12%
2021/07/13	5	27.50	10	27.40	27.15	-5	5,649	-0.09%
2021/07/12	6	27.03	0	0.00	27.55	6	5,613	0.11%
2021/07/09	12	26.90	0.2	27.10	26.85	11.9	5,555	0.21%
2021/07/08	1	27.35	10	27.40	27.25	-9	5,633	-0.16%
2021/07/07	2	27.55	5	27.25	27.35	-3	5,739	-0.05%
2021/07/06	7	28.18	30	28.00	27.90	-23	5,753	-0.40%
2021/07/05	126.1	29.04	129	29.09	28.85	-2.9	5,841	-0.05%	大買/大賣/
2021/07/02	24	28.44	47	28.77	28.90	-23	5,701	-0.40%
2021/07/01	44	27.22	20	27.80	27.50	24	5,185	0.46%
2021/06/29	1	25.90	0	0.00	25.85	1	5,802	0.02%
2021/06/28	1	26.20	0	0.00	26.25	1	5,815	0.02%
2021/06/17	10	27.25	100	27.20	27.25	-90	5,971	-1.51%
2021/06/02	4	26.86	0	0.00	26.80	4	6,332	0.06%
2021/06/01	2	26.70	0	0.00	26.65	2	6,455	0.03%
2021/05/28	2	26.10	0	0.00	26.35	2	6,488	0.03%
2021/05/26	6	25.82	0	0.00	25.70	6	6,527	0.09%
2021/05/25	1	25.80	0	0.00	25.75	1	6,504	0.02%
2021/05/24	0	0.00	1	25.80	25.75	-1	6,556	-0.02%
2021/05/20	1	25.05	3	25.37	25.15	-2	6,854	-0.03%
2021/05/19	0	0.00	3	25.03	25.05	-3	6,914	-0.04%
2021/05/18	1	23.35	2	24.00	24.80	-1	6,952	-0.01%
2021/05/17	1	22.75	10	23.10	23.00	-9	6,981	-0.13%
2021/05/13	1	24.80	0	0.00	25.05	1	7,022	0.01%
2021/05/11	5	27.35	2	27.00	26.55	3	6,855	0.04%
2021/05/10	5	28.56	0	0.00	28.25	5	6,814	0.07%
2021/05/07	2	28.95	1	28.95	28.95	1	6,742	0.02%
2021/05/06	20	28.70	27	29.01	29.05	-7	6,726	-0.10%
2021/05/05	1	27.35	1	27.40	27.20	0	6,620	0.00%
2021/05/04	1	28.00	1	26.50	27.20	0	6,710	0.00%
2021/05/03	1	28.85	0	0.00	28.50	1	6,635	0.02%
2021/04/29	3	29.65	5	29.65	29.45	-2	6,620	-0.03%
2021/04/28	0	0.00	5	29.78	29.90	-5	6,596	-0.08%
2021/04/27	0	0.00	1	29.15	29.10	-1	6,536	-0.02%
2021/04/26	0	0.00	1	29.10	29.05	-1	6,546	-0.02%
2021/04/23	4	28.84	0	0.00	29.05	4	6,574	0.06%
2021/04/22	16	29.55	5	29.84	29.05	11	6,618	0.17%
2021/04/21	6	29.97	12	30.30	29.95	-6	6,558	-0.09%
2021/04/20	8	29.47	0	0.00	29.65	8	6,499	0.12%
2021/04/19	2	29.48	22	29.53	29.45	-20	6,594	-0.30%
2021/04/16	1	29.25	2	29.33	29.25	-1	6,646	-0.02%
2021/04/15	1	29.05	2	29.18	29.05	-1	6,984	-0.01%
2021/04/14	17.6	28.77	12	28.81	28.95	5.6	7,744	0.07%
2021/04/13	9	29.81	15	29.63	29.25	-6	7,860	-0.08%
2021/04/12	13	30.15	0	0.00	30.15	13	7,837	0.17%
2021/04/09	16	30.19	4.1	30.32	30.10	11.9	7,846	0.15%
2021/04/08	5	30.99	1	31.00	30.95	4	7,669	0.05%
2021/04/07	34	30.99	56	31.05	31.30	-22	7,565	-0.29%
2021/04/06	7	31.09	20	30.86	31.35	-13	7,343	-0.18%
2021/04/01	27	29.81	68.6	29.54	29.90	-41.6	6,835	-0.61%
2021/03/31	0	0.00	30	29.20	28.95	-30	6,472	-0.46%
2021/03/30	3	29.17	68	29.11	29.15	-65	6,609	-0.98%
2021/03/29	7	28.69	3	28.60	28.65	4	6,537	0.06%
2021/03/26	8	28.65	0	0.00	28.75	8	6,590	0.12%
2021/03/25	8.5	29.00	4	29.03	28.70	4.5	6,643	0.07%
2021/03/24	2	28.65	1	28.60	28.60	1	6,640	0.02%
2021/03/23	4	28.88	1	29.35	28.75	3	6,679	0.04%
2021/03/22	3	29.00	7	29.09	29.20	-4	6,663	-0.06%
2021/03/19	11	28.80	1	28.80	28.90	10	6,684	0.15%
2021/03/18	1	28.65	1	28.70	28.70	0	6,677	0.00%
2021/03/17	0	0.00	1	28.50	28.65	-1	6,757	-0.01%
2021/03/16	1	28.40	0	0.00	28.40	1	6,885	0.01%
2021/03/15	5	28.35	0	0.00	28.35	5	6,999	0.07%
2021/03/12	5	28.70	12	28.55	28.55	-7	7,075	-0.10%
2021/03/11	18.1	28.57	1	28.70	28.70	17.1	7,383	0.23%
2021/03/10	2	28.68	0	0.00	28.55	2	7,414	0.03%
2021/03/08	11	29.16	0	0.00	28.95	11	7,746	0.14%
2021/03/05	3	28.98	3	29.15	29.30	0	7,831	0.00%
2021/03/04	2	28.55	0	0.00	28.75	2	7,950	0.03%
2021/03/03	8	28.64	0	28.90	28.75	8	8,118	0.10%
2021/03/02	2	29.20	0	0.00	28.90	2	8,466	0.02%
2021/02/26	6	28.95	11	29.00	29.30	-5	9,090	-0.06%
2021/02/25	5	29.43	10	29.40	29.40	-5	9,524	-0.05%
2021/02/24	102	30.04	1.1	30.03	29.30	100.9	9,629	1.05%	大買/
2021/02/23	5	29.82	0	0.00	29.70	5	9,582	0.05%
2021/02/22	21	30.05	2	30.40	30.10	19	9,545	0.20%
2021/02/19	0	0.00	1	29.25	29.75	-1	9,340	-0.01%
2021/02/18	1	29.10	1	29.25	29.15	0	9,323	0.00%
2021/02/17	2	28.58	36	28.93	28.95	-34	9,339	-0.36%
2021/02/05	1	28.85	3	28.80	28.85	-2	9,308	-0.02%
2021/02/04	4	29.03	2	29.18	29.10	2	9,358	0.02%
2021/02/03	0	0.00	2	28.73	28.50	-2	9,326	-0.02%
2021/02/02	0	0.00	4	28.23	28.20	-4	9,438	-0.04%
2021/02/01	9	27.55	10	27.50	27.90	-1	9,682	-0.01%
2021/01/29	6	28.36	0	0.00	28.20	6	9,673	0.06%
2021/01/28	0	0.00	1	28.90	28.80	-1	9,829	-0.01%
2021/01/27	0	0.00	4	29.03	29.15	-4	9,855	-0.04%
2021/01/26	0.1	29.35	6	28.99	28.85	-5.9	9,887	-0.06%
2021/01/25	2	28.13	0	0.00	28.40	2	9,849	0.02%
2021/01/21	1	27.85	1	28.70	27.95	0	9,941	0.00%
2021/01/20	14	28.92	0	0.00	28.20	14	10,007	0.14%
2021/01/19	6	29.28	5	29.45	29.20	1	9,997	0.01%
2021/01/18	1	28.30	12	28.19	29.15	-11	10,064	-0.11%
2021/01/15	8	29.04	0	0.00	28.80	8	10,122	0.08%
2021/01/14	2	29.05	3	29.57	29.55	-1	10,154	-0.01%
2021/01/13	0	0.00	2	29.30	29.05	-2	10,198	-0.02%
2021/01/12	4	29.23	7	28.90	29.00	-3	10,221	-0.03%
2021/01/11	2	29.75	12	29.70	29.65	-10	10,156	-0.10%
2021/01/08	13	30.07	1	30.10	30.20	12	10,271	0.12%
2021/01/07	25	31.01	23	31.04	31.25	2	10,264	0.02%
2021/01/06	3	29.38	5	29.88	29.45	-2	10,401	-0.02%
2021/01/05	0	0.00	4	29.65	29.50	-4	10,848	-0.04%
2021/01/04	0	0.00	6	29.43	29.30	-6	10,806	-0.06%
2020/12/30	0	0.00	2	29.23	29.00	-2	10,720	-0.02%
2020/12/29	0	0.00	3	29.08	28.85	-3	10,861	-0.03%
2020/12/28	5	28.72	0	0.00	29.05	5	10,807	0.05%
2020/12/25	5	29.05	0	0.00	28.85	5	10,741	0.05%
2020/12/24	0	0.00	16	29.04	29.05	-16	10,699	-0.15%
2020/12/23	0	0.00	16	28.43	28.45	-16	10,545	-0.15%
2020/12/22	1	27.90	2	28.50	27.80	-1	10,587	-0.01%
2020/12/21	4	27.83	6	28.20	28.20	-2	10,567	-0.02%
2020/12/18	7	27.98	1	28.20	28.00	6	10,552	0.06%
2020/12/17	0	0.00	1	28.25	28.30	-1	10,550	-0.01%
2020/12/15	6	28.35	0	0.00	28.05	6	10,752	0.06%
2020/12/14	0	0.00	1	28.75	28.75	-1	10,775	-0.01%
2020/12/11	6	28.48	1	28.70	28.55	5	10,797	0.05%
2020/12/10	7	28.91	1	29.35	28.95	6	10,799	0.06%
2020/12/09	7	29.41	0	0.00	29.45	7	10,678	0.07%
2020/12/08	2	29.90	0	0.00	29.65	2	10,686	0.02%
2020/12/07	4	30.11	3	30.77	30.10	1	10,646	0.01%
2020/12/04	2	29.50	3	29.65	29.55	-1	10,389	-0.01%
2020/12/03	19	29.77	1	30.05	29.65	18	10,475	0.17%
2020/12/02	0	0.00	2	29.65	29.35	-2	10,456	-0.02%
2020/12/01	1	29.45	1	29.40	29.25	0	10,437	0.00%
2020/11/30	4.1	29.53	7	29.55	29.55	-3	10,438	-0.03%
2020/11/27	10	29.00	4	28.98	28.90	6	10,370	0.06%
2020/11/26	107	29.08	5	28.89	28.60	102	10,410	0.98%	大買/鉅額交易
2020/11/25	12	28.77	6	29.03	28.70	6	10,293	0.06%
2020/11/24	8	27.69	27	27.58	28.00	-19	9,916	-0.19%
2020/11/23	1	26.70	4	27.05	27.05	-3	10,531	-0.03%
2020/11/20	3	26.50	1	26.55	26.50	2	10,995	0.02%
2020/11/19	2	26.45	3	26.38	26.35	-1	11,881	-0.01%
2020/11/16	1	26.75	0	0.00	26.50	1	12,539	0.01%
2020/11/13	1	26.75	0	0.00	26.70	1	12,918	0.01%
2020/11/12	6	26.68	1	27.00	26.70	5	12,992	0.04%
2020/11/11	1	26.70	0	0.00	27.00	1	13,063	0.01%
2020/11/10	3	26.73	1	27.00	26.60	2	13,212	0.02%
2020/11/09	7	26.98	3	27.33	27.25	4	13,237	0.03%
2020/11/06	5	26.91	3	26.70	26.95	2	13,109	0.02%
2020/11/05	1	27.30	4	27.16	27.05	-3	13,502	-0.02%
2020/11/04	1	26.65	2	26.75	26.70	-1	14,041	-0.01%
2020/11/03	4	26.84	0	0.00	26.65	4	14,123	0.03%
2020/11/02	2	25.90	1	26.20	26.25	1	14,129	0.01%
2020/10/29	7	26.21	10	26.43	26.60	-3	14,257	-0.02%
2020/10/28	7	26.84	3	27.10	26.80	4	14,356	0.03%
2020/10/27	3	26.65	0	0.00	26.65	3	14,261	0.02%
2020/10/26	1	27.20	2	27.25	27.00	-1	14,253	-0.01%
2020/10/23	4	27.04	5	27.10	26.80	-1	14,219	-0.01%
2020/10/22	2	26.85	1	27.10	26.65	1	14,153	0.01%
2020/10/21	5	26.60	0	0.00	26.60	5	14,090	0.04%
2020/10/20	2	26.55	0	0.00	26.55	2	14,113	0.01%
2020/10/19	0	0.00	2	26.50	26.40	-2	14,127	-0.01%
2020/10/16	5	26.44	8	26.71	26.30	-3	14,211	-0.02%
2020/10/15	15	27.06	11	26.97	26.70	4	14,127	0.03%
2020/10/14	38	27.36	38	27.67	27.35	0	13,843	0.00%
2020/10/13	13	26.47	23	26.36	26.85	-10	13,162	-0.08%
2020/10/08	1	25.25	6	25.19	25.15	-5	13,148	-0.04%
2020/10/07	1	24.90	4	25.18	25.15	-3	13,411	-0.02%
2020/10/06	0	0.00	5	25.00	25.20	-5	13,424	-0.04%
2020/10/05	0	0.00	1	24.20	24.00	-1	13,370	-0.01%
2020/09/30	1	23.70	0	0.00	23.95	1	13,412	0.01%
2020/09/29	0	0.00	1	23.95	23.85	-1	13,506	-0.01%
2020/09/25	2	23.75	0	0.00	23.30	2	13,669	0.01%
2020/09/23	0	0.00	1	24.65	24.65	-1	13,637	-0.01%
2020/09/21	1	26.15	1	26.25	25.55	0	13,707	0.00%
2020/09/18	1	25.85	1	26.00	25.85	0	13,614	0.00%
2020/09/16	0	0.00	3	25.30	25.15	-3	13,427	-0.02%
2020/09/15	10	25.00	0	0.00	25.35	10	13,387	0.07%
2020/09/10	0	0.00	6	25.06	25.05	-6	13,146	-0.05%
2020/09/08	8	25.78	0	0.00	25.65	8	12,970	0.06%
2020/09/07	0	0.00	17	25.58	25.60	-17	12,800	-0.13%
2020/09/04	5	24.80	0	0.00	25.40	5	12,613	0.04%
2020/09/03	1	25.30	0	0.00	25.30	1	12,470	0.01%
2020/09/02	1	25.60	0	0.00	25.50	1	12,328	0.01%
2020/09/01	3	25.33	4	25.28	25.25	-1	12,153	-0.01%
2020/08/31	6	25.96	1	25.85	25.85	5	11,924	0.04%
2020/08/28	10	26.07	7	26.30	26.20	3	11,663	0.03%
2020/08/27	27	26.76	24	26.62	26.30	3	11,390	0.03%
2020/08/26	23	25.92	56	25.87	25.65	-33	10,297	-0.32%
2020/08/25	40	25.53	32	26.01	26.40	8	9,697	0.08%
2020/08/24	3	24.45	23	25.00	24.95	-20	8,780	-0.23%
2020/08/21	1	23.90	1	24.25	24.00	0	8,376	0.00%
2020/08/20	16	23.59	135	23.68	23.40	-119	8,269	-1.44%	大賣/鉅額交易
2020/08/19	120	25.90	0	0.00	25.45	120	7,991	1.50%	大買/鉅額交易
2020/08/17	2	24.78	2	24.85	24.70	0	7,421	0.00%
2020/08/14	0	0.00	1	24.85	24.85	-1	7,251	-0.01%
2020/08/13	10	24.20	10	24.10	24.00	0	7,003	0.00%
2020/08/12	4	24.50	0	0.00	24.55	4	6,865	0.06%
2020/08/11	8	24.75	3	24.77	24.80	5	6,718	0.07%
2020/08/10	78	25.13	14	25.07	25.30	64	6,250	1.02%
2020/08/06	5	23.33	205	23.14	23.10	-200	5,373	-3.72%	大賣/鉅額交易
2020/08/03	0	0.00	12	23.22	23.20	-12	5,131	-0.23%
2020/07/31	12	22.50	0	0.00	22.50	12	4,952	0.24%
2020/07/29	0	0.00	63	22.33	22.75	-63	4,872	-1.29%
2020/07/28	3	22.35	10	21.95	21.60	-7	4,798	-0.15%
2020/07/27	10	22.09	30	22.48	21.90	-20	4,777	-0.42%
2020/07/24	27	22.61	19	22.77	22.35	8	4,727	0.17%
2020/07/23	27	22.92	116	22.91	22.95	-89	4,609	-1.93%	大賣/
2020/07/22	2	23.10	141	22.87	23.25	-139	4,529	-3.07%	大賣/鉅額交易
2020/07/21	21	22.43	29	23.07	22.40	-8	4,421	-0.18%
2020/07/20	5	22.95	3	22.75	22.65	2	4,303	0.05%
2020/07/17	85	22.87	2	23.05	23.15	83	4,216	1.97%
2020/07/16	70	23.09	85	23.38	23.60	-15	3,989	-0.38%
2020/07/15	311	22.50	56	22.67	22.70	255	3,602	7.08%	大買/鉅額交易
2020/07/14	127	21.59	40	21.95	22.30	87	3,287	2.65%	大買/
2020/07/13	20	21.05	16	21.34	21.10	4	3,001	0.13%
2020/07/10	4	21.25	10	21.30	21.10	-6	2,971	-0.20%
2020/07/08	2	20.90	0	0.00	20.70	2	2,907	0.07%
2020/07/06	20	20.65	26	21.02	20.55	-6	2,786	-0.22%
2020/07/02	40	20.55	40	20.41	20.55	0	2,662	0.00%
2020/07/01	1	21.00	40	20.68	21.00	-39	2,564	-1.52%
2020/06/29	51	19.59	1	19.55	19.55	50	2,360	2.12%
2020/06/24	0	0.00	20	20.93	20.95	-20	2,304	-0.87%
2020/06/22	0	0.00	10	20.75	20.70	-10	2,383	-0.42%
2020/06/19	40	20.70	45	20.85	20.70	-5	2,391	-0.21%
2020/06/16	0	0.00	20	20.50	20.55	-20	2,414	-0.83%
2020/06/15	10	20.30	0	0.00	20.30	10	2,501	0.40%
2020/06/12	21	20.11	0	0.00	20.30	21	2,519	0.83%
2020/06/11	20	20.58	0	0.00	20.50	20	2,549	0.78%
2020/06/04	0	0.00	11	20.97	20.95	-11	2,737	-0.40%
2020/06/03	10	20.80	10	20.90	20.80	0	2,785	0.00%
2020/05/29	10	20.40	10	20.60	20.40	0	2,810	0.00%
2020/05/28	12	20.41	10	20.65	20.40	2	2,816	0.07%
2020/05/22	30	20.30	0	0.00	20.25	30	2,932	1.02%
2020/05/21	0	0.00	2	20.60	20.65	-2	2,951	-0.07%
2020/05/19	0	0.00	50	20.44	20.55	-50	3,059	-1.63%
2020/05/18	20	19.80	0	0.00	19.70	20	3,072	0.65%
2020/05/15	6	20.07	0	0.00	19.95	6	3,112	0.19%
2020/05/14	16	20.13	0	0.00	20.00	16	3,180	0.50%
2020/05/11	10	20.44	2	20.40	20.40	8	3,273	0.24%
2020/05/08	12	20.74	0	0.00	20.40	12	3,271	0.37%
2020/05/07	0	0.00	15	20.97	21.20	-15	3,191	-0.47%
2020/05/04	12	20.51	0	0.00	20.50	12	3,346	0.36%
2020/04/30	0	0.00	11	20.95	20.90	-11	3,364	-0.33%
2020/04/28	0	0.00	3	20.30	20.30	-3	3,444	-0.09%
2020/04/27	5	20.20	0	0.00	20.20	5	3,585	0.14%
2020/04/24	10	20.10	10	20.20	20.10	0	3,622	0.00%
2020/04/23	0	0.00	13	19.70	19.75	-13	3,599	-0.36%
2020/04/21	51	19.39	2	19.40	19.20	49	3,741	1.31%
2020/04/17	0	19.90	0	0.00	19.90	0	3,946	0.00%
2020/04/15	12	20.13	10	20.35	20.10	2	3,922	0.05%
2020/04/13	3	19.70	44	19.70	19.80	-41	3,913	-1.05%
2020/04/09	0	0.00	1	19.60	19.10	-1	3,886	-0.03%
2020/04/08	5	19.20	19	19.04	19.25	-14	3,879	-0.36%
2020/04/07	0	0.00	30	18.70	18.65	-30	3,880	-0.77%
2020/04/01	10	18.10	0	0.00	18.10	10	3,974	0.25%
2020/03/30	20	18.05	9	17.74	18.05	11	4,001	0.27%
2020/03/27	72	18.66	44	18.89	18.20	28	4,021	0.70%
2020/03/26	2	17.55	0	0.00	17.70	2	3,905	0.05%
2020/03/25	12	17.76	11	17.94	17.70	1	3,884	0.03%
2020/03/20	3	16.72	6	16.82	16.85	-3	3,879	-0.08%
2020/03/18	1	17.55	2	17.50	17.00	-1	3,824	-0.03%
2020/03/17	3	17.37	2	17.58	17.40	1	3,870	0.03%
2020/03/16	1	18.90	0	0.00	18.25	1	3,862	0.03%
2020/03/13	54	18.37	0	0.00	18.80	54	3,864	1.40%
2020/03/12	16	20.16	8	20.56	19.90	8	3,867	0.21%
2020/03/11	13	21.30	0	0.00	21.30	13	3,829	0.34%
2020/03/10	1	21.70	2	21.40	21.85	-1	3,833	-0.03%
2020/03/09	39	22.24	0	0.00	22.05	39	3,775	1.03%
2020/03/06	2	22.95	0	0.00	22.95	2	3,723	0.05%
2020/03/05	1	23.30	0	0.00	23.30	1	3,712	0.03%
2020/03/04	1	23.20	1	23.10	23.10	0	3,770	0.00%
2020/02/27	1	23.70	12	23.44	23.35	-11	4,062	-0.27%
2020/02/21	1	24.55	1	24.35	24.35	0	4,146	0.00%
2020/02/20	1	24.55	1	24.75	24.50	0	4,153	0.00%
2020/02/19	1	24.20	2	24.38	24.35	-1	4,138	-0.02%
2020/02/18	5	24.07	2	24.13	24.10	3	4,320	0.07%
2020/02/17	2	23.85	9	24.04	24.05	-7	4,607	-0.15%
2020/02/14	0	0.00	1	23.50	23.55	-1	4,521	-0.02%
2020/02/12	0	0.00	25	23.23	23.25	-25	4,518	-0.55%
2020/02/06	10	23.20	15	23.25	23.35	-5	4,491	-0.11%
2020/02/05	10	22.50	0	0.00	22.50	10	4,420	0.23%
2020/01/31	1	22.90	0	0.00	23.30	1	4,319	0.02%
2020/01/30	3	23.55	2	23.33	22.85	1	4,275	0.02%
2020/01/16	2	25.45	2	25.30	25.25	0	4,164	0.00%
2020/01/15	0	0.00	5	25.20	25.15	-5	4,079	-0.12%
2020/01/14	9	25.17	3	25.18	25.00	6	4,057	0.15%
2020/01/13	2	24.83	1	24.90	24.85	1	3,956	0.03%
2020/01/06	0	0.00	5	23.95	23.95	-5	3,775	-0.13%
2019/12/31	10	24.25	0	0.00	24.15	10	3,841	0.26%
2019/12/26	0	0.00	10	24.10	24.05	-10	3,664	-0.27%
2019/12/24	10	23.95	0	0.00	23.95	10	3,652	0.27%
2019/12/20	5	23.85	10	23.95	23.80	-5	3,629	-0.14%
2019/12/19	20	23.75	5	23.90	23.85	15	3,637	0.41%
2019/12/12	0	0.00	20	24.00	23.95	-20	3,564	-0.56%
2019/12/11	0	0.00	5	24.15	24.20	-5	3,511	-0.14%
2019/12/09	5	23.80	2	24.10	23.90	3	3,438	0.09%
2019/12/05	2	23.65	0	0.00	23.60	2	3,373	0.06%
2019/12/03	0	0.00	5	23.50	23.55	-5	3,520	-0.14%
2019/11/28	1	23.95	0	0.00	23.90	1	3,500	0.03%
2019/11/27	3	24.55	1	24.50	24.35	2	3,552	0.06%
2019/11/26	4	23.85	13	23.99	24.00	-9	3,402	-0.26%
2019/11/25	3	23.80	0	0.00	23.70	3	3,296	0.09%
2019/11/21	0	0.00	10	23.20	23.25	-10	3,227	-0.31%
2019/11/20	10	23.15	0	0.00	23.15	10	3,311	0.30%
2019/11/19	0	0.00	30	23.25	23.35	-30	3,395	-0.88%
2019/11/18	20	23.15	11	23.64	23.15	9	3,401	0.26%
2019/11/15	10	23.25	21	23.40	23.25	-11	3,352	-0.33%
2019/11/14	25	22.96	109	22.84	22.95	-84	3,139	-2.68%	大賣/
2019/11/12	2	21.70	0	0.00	21.85	2	2,892	0.07%
2019/11/11	33	21.67	0	0.00	21.60	33	2,949	1.12%
2019/11/06	20	22.55	20	22.78	22.55	0	3,240	0.00%
2019/11/04	10	22.65	12	22.70	22.65	-2	3,244	-0.06%
2019/10/31	10	22.35	10	22.60	22.20	0	3,258	0.00%
2019/10/29	20	22.33	0	0.00	22.25	20	3,367	0.59%
2019/10/28	0	0.00	12	22.65	22.65	-12	3,593	-0.33%
2019/10/25	12	22.53	20	22.65	22.50	-8	3,564	-0.22%
2019/10/23	0	0.00	3	22.40	22.20	-3	3,511	-0.09%
2019/10/22	0	0.00	2	22.40	22.30	-2	3,512	-0.06%
2019/10/18	0	0.00	10	22.20	22.20	-10	3,477	-0.29%
2019/10/17	15	21.90	25	22.07	21.90	-10	3,474	-0.29%
2019/10/16	10	21.75	6	21.80	21.75	4	3,478	0.11%
2019/10/07	4	21.65	6	22.10	22.30	-2	3,385	-0.06%
2019/10/02	4	21.48	0	0.00	21.50	4	3,470	0.12%
2019/09/23	22	22.54	6	22.55	22.50	16	3,460	0.46%
2019/09/20	4	22.35	0	0.00	22.35	4	3,437	0.12%
2019/09/16	0	0.00	7	22.00	21.95	-7	3,446	-0.20%
2019/09/06	5	22.89	2	22.70	22.65	3	3,516	0.09%
2019/09/05	0	0.00	9	23.01	22.95	-9	3,455	-0.26%
2019/09/04	5	22.51	0	0.00	22.65	5	3,324	0.15%
2019/08/30	0	0.00	20	22.23	22.15	-20	3,245	-0.62%
2019/08/29	20	21.85	0	0.00	21.85	20	3,124	0.64%
2019/08/26	4	21.63	0	0.00	21.55	4	3,101	0.13%
2019/08/23	5	22.22	0	0.00	22.05	5	3,080	0.16%
2019/08/22	0	0.00	22	23.34	23.40	-22	2,951	-0.75%
2019/08/19	0	0.00	2	23.05	23.10	-2	2,763	-0.07%
2019/08/16	15	22.85	0	0.00	22.85	15	2,745	0.55%
2019/08/15	1	22.50	1	22.90	22.80	0	2,707	0.00%
2019/08/14	7	23.14	0	0.00	23.10	7	2,666	0.26%
2019/08/13	5	23.31	0	0.00	23.30	5	2,616	0.19%
2019/08/12	5	23.50	4	23.10	23.55	1	2,551	0.04%
2019/08/08	5	22.73	2	22.70	22.75	3	2,376	0.13%
2019/08/06	1	21.25	0	0.00	21.90	1	2,291	0.04%
2019/08/05	2	21.80	0	0.00	21.85	2	2,270	0.09%
2019/08/02	5	22.03	0	0.00	21.90	5	2,278	0.22%
2019/08/01	0	0.00	1	22.50	22.50	-1	2,292	-0.04%
2019/07/30	16	22.52	5	22.54	22.50	11	2,184	0.50%
2019/07/09	1	21.25	2	21.18	21.15	-1	2,893	-0.03%
2019/07/08	0	0.00	3	20.90	20.85	-3	2,813	-0.11%
2019/07/03	0	0.00	1	20.70	20.65	-1	3,321	-0.03%
2019/07/01	0	0.00	1	20.60	20.55	-1	3,357	-0.03%
2019/06/28	6	20.20	6	20.43	20.40	0	3,382	0.00%
2019/06/27	0	0.00	8	20.53	20.60	-8	3,407	-0.23%
2019/06/26	6	20.21	0	0.00	20.20	6	3,426	0.18%
2019/06/21	0	0.00	5	20.50	20.45	-5	3,496	-0.14%
2019/06/20	0	0.00	10	21.29	21.10	-10	3,487	-0.29%
2019/06/19	0	0.00	3	19.60	19.75	-3	3,382	-0.09%
2019/06/13	0	0.00	11	19.71	19.60	-11	3,763	-0.29%
2019/06/11	5	19.73	5	19.70	19.70	0	3,809	0.00%
2019/06/10	0	0.00	2	19.60	19.40	-2	3,857	-0.05%
2019/06/06	0	0.00	1	19.35	19.30	-1	4,016	-0.02%
2019/06/04	0	0.00	4	19.33	19.30	-4	4,378	-0.09%
2019/05/31	20	19.80	23	19.77	19.70	-3	4,548	-0.07%
2019/05/30	0	0.00	2	19.20	19.30	-2	4,622	-0.04%
2019/05/29	15	18.67	0	0.00	18.95	15	5,010	0.30%
2019/05/24	0	0.00	1	19.10	19.05	-1	5,169	-0.02%
2019/05/23	1	19.00	0	0.00	18.95	1	5,190	0.02%
2019/05/22	1	19.50	0	0.00	19.50	1	5,232	0.02%
2019/05/16	1	19.90	0	0.00	19.85	1	5,331	0.02%
2019/05/15	1	20.10	0	0.00	20.05	1	5,351	0.02%
2019/05/14	6	20.08	1	20.15	20.20	5	5,430	0.09%
2019/05/10	5	20.87	0	0.00	20.60	5	5,498	0.09%
2019/05/09	6	20.93	0	0.00	20.85	6	5,609	0.11%
2019/05/06	4	22.31	0	0.00	22.00	4	5,720	0.07%
2019/05/02	0	0.00	5	22.80	22.90	-5	5,555	-0.09%
2019/04/29	0	0.00	15	22.25	22.20	-15	5,488	-0.27%
2019/04/23	0	0.00	3	22.70	22.60	-3	5,495	-0.05%
2019/04/22	0	0.00	1	22.85	22.90	-1	5,439	-0.02%
2019/04/19	0	0.00	5	22.45	22.45	-5	5,308	-0.09%
2019/04/17	0	0.00	5	22.60	22.60	-5	5,158	-0.10%
2019/04/15	0	0.00	7	22.49	22.50	-7	4,977	-0.14%
2019/04/10	5	22.24	1	22.30	22.10	4	4,723	0.08%
2019/04/09	0	0.00	10	21.58	21.80	-10	4,415	-0.23%
2019/04/08	5	21.00	0	0.00	20.95	5	4,251	0.12%
2019/04/01	1	20.85	0	0.00	20.55	1	4,156	0.02%
2019/03/28	2	20.60	0	0.00	20.90	2	4,051	0.05%
2019/03/25	2	20.80	5	20.85	20.85	-3	4,020	-0.07%
2019/03/22	4	21.35	7	21.45	21.20	-3	4,000	-0.07%
2019/03/21	0	0.00	17	21.81	21.70	-17	3,969	-0.43%
2019/03/20	10	20.93	20	20.80	21.50	-10	4,124	-0.24%
2019/03/18	3	21.08	0	0.00	21.15	3	4,062	0.07%
2019/03/15	2	21.20	6	21.15	21.15	-4	4,051	-0.10%
2019/03/14	2	21.20	2	21.25	21.25	0	4,055	0.00%
2019/03/13	19	21.46	0	0.00	21.15	19	4,052	0.47%
2019/03/12	2	21.35	0	0.00	21.30	2	4,033	0.05%
2019/03/11	56	21.21	27	21.21	21.15	29	4,010	0.72%
2019/03/08	15	22.42	10	22.45	22.60	5	3,818	0.13%
2019/03/07	1	21.75	0	0.00	22.05	1	3,709	0.03%
2019/03/06	16	22.34	0	0.00	22.30	16	3,621	0.44%
2019/03/05	3	22.18	2	22.45	22.10	1	3,530	0.03%
2019/03/04	2	22.88	6	22.49	23.00	-4	3,385	-0.12%
2019/02/26	0	0.00	6	21.00	21.00	-6	2,851	-0.21%
2019/02/22	1	20.90	0	0.00	21.00	1	2,895	0.03%
2019/02/21	2	20.80	2	20.90	21.10	0	2,876	0.00%
2019/02/20	3	20.85	0	0.00	20.90	3	2,815	0.11%
2019/02/19	296	20.94	3	21.00	20.95	293	2,785	10.52%	大買/鉅額交易
2019/02/15	37	20.89	2	20.90	20.90	35	2,723	1.28%
2019/02/14	15	20.72	0	0.00	20.80	15	2,685	0.56%
2019/02/13	105	20.91	0	0.00	20.75	105	2,648	3.96%	大買/鉅額交易
2019/02/12	20	20.35	21	20.63	20.65	-1	2,545	-0.04%
2019/02/11	12	20.24	5	20.25	20.25	7	2,463	0.28%
2019/01/30	2	20.10	2	20.20	20.10	0	2,412	0.00%
2019/01/29	0	0.00	479	19.81	20.00	-479	2,272	-21.07%	大賣/鉅額交易
2019/01/28	33	19.43	11	19.44	19.75	22	2,101	1.05%
2019/01/22	2	19.15	0	0.00	19.00	2	2,172	0.09%
2019/01/17	1	19.40	0	0.00	19.40	1	2,157	0.05%
2019/01/16	5	19.71	23	19.87	19.95	-18	2,122	-0.85%
2019/01/15	20	19.45	0	0.00	19.55	20	1,974	1.01%
2019/01/11	3	19.35	3	19.50	19.45	0	1,970	0.00%
2019/01/10	0	0.00	5	19.20	19.30	-5	1,946	-0.26%
2019/01/04	1	18.50	0	0.00	18.60	1	1,924	0.05%
2018/12/17	0	0.00	2	20.30	20.10	-2	2,122	-0.09%
2018/12/14	5	20.25	12	20.40	20.40	-7	2,118	-0.33%
2018/12/13	388	20.61	428	21.01	20.70	-40	2,079	-1.92%	大買/大賣/
2018/12/12	50	19.98	2	20.15	20.15	48	1,712	2.80%
2018/12/10	0	0.00	4	19.25	19.05	-4	1,762	-0.23%
2018/12/07	1	19.35	0	0.00	19.45	1	1,750	0.06%
2018/12/04	7	19.65	36	19.68	19.60	-29	1,677	-1.73%
2018/12/03	36	19.47	5	19.00	19.50	31	1,569	1.97%
2018/11/30	5	18.50	0	0.00	18.80	5	1,511	0.33%
2018/11/21	15	18.37	15	18.50	18.65	0	1,603	0.00%
2018/11/08	2	18.60	0	0.00	18.60	2	1,608	0.12%
2018/11/02	5	18.98	20	18.71	18.70	-15	1,744	-0.86%
2018/11/01	6	17.85	0	0.00	18.00	6	1,653	0.36%
2018/10/31	2	17.75	0	0.00	17.75	2	1,664	0.12%
2018/10/16	1	18.65	0	0.00	18.35	1	1,688	0.06%
2018/10/11	1	17.80	0	0.00	17.95	1	1,648	0.06%
2018/10/04	0	0.00	5	20.15	20.20	-5	1,542	-0.32%
2018/10/03	0	0.00	1	20.40	20.40	-1	1,531	-0.07%
2018/09/27	1	20.65	0	0.00	20.50	1	1,522	0.07%
2018/09/25	1	20.75	1	20.80	20.80	0	1,503	0.00%
2018/09/17	2	20.55	0	0.00	20.55	2	1,352	0.15%
2018/09/14	3	20.45	0	0.00	20.40	3	1,297	0.23%
2018/09/11	1	19.50	0	0.00	19.65	1	1,251	0.08%
2018/09/03	2	20.05	0	0.00	20.00	2	1,288	0.16%
2018/08/29	2	20.60	0	0.00	20.60	2	1,336	0.15%
2018/08/28	0	0.00	3	20.60	20.60	-3	1,299	-0.23%
2018/08/16	0	0.00	2	19.80	19.80	-2	1,238	-0.16%
2018/08/13	0	0.00	3	19.55	19.30	-3	1,213	-0.25%
2018/08/09	5	20.26	0	0.00	19.80	5	1,169	0.43%
2018/08/03	0	0.00	2	19.30	19.35	-2	1,041	-0.19%
2018/07/18	0	0.00	18	18.53	18.60	-18	1,096	-1.64%
2018/07/13	18	18.51	0	0.00	18.50	18	1,176	1.53%
2018/07/11	1	18.05	0	0.00	18.10	1	1,208	0.08%
2018/07/06	0	0.00	1	18.40	18.15	-1	1,211	-0.08%
2018/06/21	1	19.10	0	0.00	19.10	1	1,159	0.09%
2018/06/14	4	19.36	0	0.00	19.35	4	1,148	0.35%
2018/06/12	1	19.80	0	0.00	19.80	1	1,141	0.09%
2018/06/08	0	0.00	1	19.40	19.45	-1	1,085	-0.09%
2018/06/06	0	0.00	0	19.45	19.05	0	1,055	0.00%
2018/06/05	0	0.00	1	19.40	19.30	-1	1,046	-0.10%
2018/06/04	1	19.35	0	0.00	19.35	1	1,067	0.09%
2018/06/01	1	19.30	0	0.00	19.30	1	1,075	0.09%
2018/05/31	1	18.95	0	0.00	19.50	1	1,087	0.09%
2018/05/29	10	19.10	0	0.00	19.00	10	1,089	0.92%
2018/05/25	1	19.30	0	0.00	19.25	1	1,114	0.09%
2018/05/11	2	19.08	0	0.00	19.00	2	1,226	0.16%
2018/05/10	0	0.00	5	18.95	19.20	-5	1,230	-0.41%
2018/05/07	0	0.00	6	18.65	18.55	-6	1,264	-0.47%
2018/04/25	1	19.10	0	0.00	19.15	1	1,676	0.06%
2018/04/16	2	20.58	0	0.00	20.55	2	2,022	0.10%
2018/03/30	1	20.65	0	0.00	20.60	1	2,039	0.05%
2018/03/15	1	21.60	0	0.00	21.60	1	2,010	0.05%
2018/03/08	0	0.00	10	21.15	21.15	-10	1,999	-0.50%
2018/02/26	1	21.55	0	0.00	21.55	1	1,971	0.05%
2018/02/07	0	0.00	4	21.35	21.15	-4	1,990	-0.20%
2018/02/06	2	21.60	0	0.00	21.10	2	1,976	0.10%
2018/01/30	1	23.15	0	0.00	22.95	1	1,904	0.05%
2018/01/29	0	23.40	0	0.00	23.25	0	1,906	0.00%
2018/01/26	8	23.68	11	23.73	23.45	-3	1,867	-0.16%
2018/01/25	0	0.00	7	22.90	23.00	-7	1,626	-0.43%
2018/01/22	0	0.00	10	22.45	22.55	-10	1,510	-0.66%
2018/01/19	7	22.66	1	22.60	22.60	6	1,511	0.40%
2018/01/17	21	23.30	2	23.45	23.40	19	1,425	1.33%
2018/01/16	0	0.00	3	22.30	22.75	-3	1,154	-0.26%
2018/01/11	1	21.20	0	0.00	21.25	1	1,125	0.09%