康舒 (6282)-華南永昌-潮州券商分點個股進出

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-潮州券商分點個股進出

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-潮州券商分點個股進出
華南永昌-潮州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	5.6	34.20	2	34.28	34.55	3.6	3,434	0.10%
2024/11/21	16	34.00	14	34.14	34.40	2	3,237	0.06%
2024/11/20	11.2	33.33	6	33.75	33.50	5.1	2,985	0.17%
2024/11/19	4	32.23	2	32.00	32.00	2	2,749	0.07%
2024/11/18	3.1	30.97	9	31.29	30.95	-5.9	2,692	-0.22%
2024/11/15	0	31.80	1	31.80	31.85	-1	2,667	-0.04%
2024/11/14	3	32.68	0	0.00	32.05	3	2,646	0.11%
2024/11/13	3	33.33	0.1	33.70	33.70	2.9	2,450	0.12%
2024/11/12	0.1	30.60	0	0.00	30.65	0.1	2,218	0.01%
2024/11/11	0.1	31.30	1	31.15	31.40	-0.9	2,191	-0.04%
2024/11/08	3	32.25	0	0.00	31.70	3	2,217	0.14%
2024/11/07	3	33.25	0	0.00	32.90	3	2,183	0.14%
2024/11/06	1	33.75	1	33.70	33.75	0	2,174	0.00%
2024/11/05	0	0.00	8	33.10	33.15	-8	2,298	-0.35%
2024/11/01	0	0.00	3	32.00	33.20	-3	2,618	-0.11%
2024/10/25	4	34.45	0	0.00	33.80	4	2,724	0.15%
2024/10/24	0.1	33.50	0	0.00	33.40	0.1	2,726	0.00%
2024/10/23	0	34.00	0	0.00	33.80	0	2,758	0.00%
2024/10/22	0.2	34.10	2	34.00	34.10	-1.8	2,786	-0.06%
2024/10/18	1	34.20	0	0.00	33.85	1	2,973	0.03%
2024/10/17	2	34.69	0	0.00	34.30	2	3,014	0.07%
2024/10/16	0.1	33.95	0	0.00	34.50	0.1	3,051	0.00%
2024/10/15	1.3	34.16	1	34.20	33.80	0.3	3,070	0.01%
2024/10/04	0	34.05	0	0.00	33.90	0	3,831	0.00%
2024/10/01	0	0.00	3	33.90	34.30	-3	4,158	-0.07%
2024/09/27	0	0.00	0.1	34.25	34.25	-0.1	4,847	0.00%
2024/09/25	3.1	33.31	1.6	33.34	33.25	1.5	4,917	0.03%
2024/09/20	0	0.00	0.1	32.80	33.00	-0.1	5,101	0.00%
2024/09/19	3	32.45	3	32.85	32.85	0	5,222	0.00%
2024/09/13	0	0.00	10	32.16	32.30	-10	5,440	-0.18%
2024/09/11	2.1	31.60	1	31.70	31.50	1.1	6,297	0.02%
2024/09/04	0.1	32.15	8	31.68	32.05	-7.9	6,656	-0.12%
2024/09/03	0.1	34.32	0	0.00	34.10	0.1	6,649	0.00%
2024/08/28	2	34.80	0	0.00	34.80	2	6,771	0.03%
2024/08/26	0	0.00	1	35.30	35.30	-1	6,855	-0.01%
2024/08/21	0	35.00	0	0.00	34.90	0	6,987	0.00%
2024/08/20	1	35.50	6	35.51	35.10	-5	7,102	-0.07%
2024/08/19	0	0.00	2	35.15	35.15	-2	7,173	-0.03%
2024/08/16	3	34.95	1	34.75	34.75	2	7,193	0.03%
2024/08/15	0.1	35.15	3	35.15	34.80	-3	7,255	-0.04%
2024/08/14	0	0.00	0.1	35.29	35.45	-0.1	7,300	0.00%
2024/08/13	0.3	34.98	0	0.00	34.85	0.3	7,303	0.00%
2024/08/12	0	0.00	2	35.10	35.30	-2	7,322	-0.03%
2024/08/09	2	34.40	0.6	34.63	34.25	1.4	7,344	0.02%
2024/08/08	0.1	33.95	0	0.00	33.75	0.1	7,359	0.00%
2024/08/07	1.1	33.13	0.1	33.95	33.95	1	7,359	0.01%
2024/08/06	1	29.40	1	31.15	30.90	0	7,294	0.00%
2024/08/05	3.3	32.30	2	32.60	31.95	1.3	7,185	0.02%
2024/08/02	0	0.00	6	35.50	35.50	-6	7,241	-0.08%
2024/07/29	1.2	36.64	0	0.00	35.80	1.2	7,480	0.02%
2024/07/26	1.1	36.35	0	0.00	36.75	1.1	7,445	0.01%
2024/07/22	2.1	37.00	5	37.35	36.70	-2.9	7,475	-0.04%
2024/07/19	0	0.00	1	38.35	37.95	-1	7,432	-0.01%
2024/07/18	0	0.00	1	38.85	38.95	-1	7,447	-0.01%
2024/07/17	0	0.00	6	39.60	39.30	-6	7,490	-0.08%
2024/07/15	0	39.10	2	39.15	39.10	-2	7,746	-0.03%
2024/07/12	1	39.70	0	0.00	39.60	1	7,937	0.01%
2024/07/11	3	40.05	11	39.94	39.45	-8	8,073	-0.10%
2024/07/09	9	39.11	1	39.10	39.15	8	7,863	0.10%
2024/07/05	4.1	40.42	35	40.49	40.25	-30.9	7,992	-0.39%
2024/07/04	8	39.83	2.1	39.92	39.90	5.9	7,711	0.08%
2024/07/03	23.3	39.85	2.1	39.94	39.55	21.2	7,584	0.28%
2024/07/01	7	38.54	0	0.00	38.30	7	7,099	0.10%
2024/06/28	0	38.90	1	38.80	38.85	-1	7,080	-0.01%
2024/06/27	7	39.03	3	38.95	38.70	4	7,090	0.06%
2024/06/26	3	39.38	0	0.00	38.90	3	7,058	0.04%
2024/06/24	10	38.80	5	39.03	38.50	5	7,019	0.07%
2024/06/21	6	38.97	5	38.90	39.05	1	7,039	0.01%
2024/06/20	0	0.00	32	39.17	39.00	-32	7,025	-0.46%
2024/06/19	24.2	39.11	7	39.22	39.10	17.2	7,010	0.24%
2024/06/18	19.3	39.34	4	39.56	39.70	15.3	6,807	0.22%
2024/06/14	0	0.00	3	37.85	37.75	-3	6,288	-0.05%
2024/06/13	5	37.06	22	37.03	37.20	-17	6,241	-0.27%
2024/06/12	1	37.15	0	0.00	37.05	1	6,263	0.02%
2024/06/11	1.3	38.12	5	38.22	37.70	-3.7	6,231	-0.06%
2024/06/07	0	0.00	2	37.40	37.60	-2	6,280	-0.03%
2024/06/06	4	37.13	4	36.99	36.90	0	6,282	0.00%
2024/06/05	3	37.45	0	0.00	36.90	3	6,255	0.05%
2024/06/03	3	37.65	3	37.50	37.40	0	6,447	0.00%
2024/05/31	3	37.60	1	37.50	37.50	2	6,503	0.03%
2024/05/28	1	38.04	12	37.77	38.10	-11	6,861	-0.16%
2024/05/27	8.1	37.42	20	37.56	37.65	-12	7,290	-0.16%
2024/05/24	5	36.60	5	36.46	36.40	0	7,376	0.00%
2024/05/23	12	37.28	10	37.10	37.15	2	7,327	0.03%
2024/05/22	1	37.80	0	0.00	37.75	1	7,490	0.01%
2024/05/21	4	37.90	6	37.73	38.00	-2	7,636	-0.03%
2024/05/20	22	37.66	12	37.76	37.60	10	8,194	0.12%
2024/05/17	2	37.55	2	37.40	37.45	0	8,902	0.00%
2024/05/16	1	37.40	0	0.00	37.35	1	9,344	0.01%
2024/05/15	5	37.34	4	37.44	37.10	1	9,841	0.01%
2024/05/14	6.1	37.36	3	37.20	37.35	3.1	10,085	0.03%
2024/05/13	7	37.31	6	37.25	37.20	1	10,200	0.01%
2024/05/10	11	37.55	2	37.25	37.55	9	10,370	0.09%
2024/05/09	2.3	37.42	5	37.57	37.30	-2.7	10,844	-0.02%
2024/05/08	4.3	37.35	1	37.80	37.95	3.3	10,925	0.03%
2024/05/07	7.3	38.19	5	38.60	38.30	2.3	11,028	0.02%
2024/05/06	16	38.93	0	0.00	38.90	16	11,092	0.14%
2024/05/03	1	39.30	0	0.00	39.35	1	10,976	0.01%
2024/05/02	9	39.24	1	39.20	40.00	8	10,957	0.07%
2024/04/30	19.3	40.04	5	39.77	39.75	14.3	10,972	0.13%
2024/04/29	3	39.63	10	39.82	39.90	-7	10,992	-0.06%
2024/04/26	8	39.68	1	39.50	39.50	7	10,984	0.06%
2024/04/25	5	39.97	9	40.34	39.85	-4	10,967	-0.04%
2024/04/24	2	39.93	2.2	40.14	40.40	-0.2	10,947	0.00%
2024/04/23	2	39.35	1	38.85	38.85	1	10,931	0.01%
2024/04/22	7	39.78	2	40.20	39.35	5	10,877	0.05%
2024/04/19	11	39.95	5	39.86	39.50	6	10,745	0.06%
2024/04/18	17.3	40.91	38	40.96	40.40	-20.7	10,615	-0.19%
2024/04/17	10	40.69	6	40.43	40.75	4	10,474	0.04%
2024/04/16	5	38.84	4	38.55	38.30	1	10,305	0.01%
2024/04/15	2	40.00	2	40.05	39.90	0	10,315	0.00%
2024/04/12	2.3	40.38	1	40.40	40.45	1.3	10,271	0.01%
2024/04/11	5	40.18	4	40.27	40.25	1	10,156	0.01%
2024/04/10	2	39.30	5	39.23	39.20	-3	9,981	-0.03%
2024/04/09	0.1	39.00	0	0.00	39.00	0.1	10,013	0.00%
2024/04/08	4.1	38.44	1	38.90	38.50	3.1	10,015	0.03%
2024/04/02	3	39.07	1	39.00	39.10	2	10,097	0.02%
2024/03/29	2	38.83	4	38.80	38.75	-2	10,193	-0.02%
2024/03/28	2	38.95	0	0.00	38.90	2	10,175	0.02%
2024/03/26	6	39.73	0	0.00	39.15	6	10,103	0.06%
2024/03/25	1	39.85	1	40.15	39.90	0	10,099	0.00%
2024/03/22	1	40.25	5	40.22	40.20	-4	10,107	-0.04%
2024/03/21	0	0.00	3	40.10	40.30	-3	10,097	-0.03%
2024/03/20	2	39.80	0	0.00	39.65	2	10,091	0.02%
2024/03/19	1	39.90	0	0.00	39.80	1	10,154	0.01%
2024/03/18	5	39.47	0	0.00	39.65	5	10,366	0.05%
2024/03/15	20	39.26	0	0.00	39.80	20	10,478	0.19%
2024/03/13	5	39.65	2	39.30	39.05	3	10,774	0.03%
2024/03/11	2	39.93	1	39.85	40.00	1	10,904	0.01%
2024/03/08	7.2	39.60	8	39.98	39.85	-0.8	11,025	-0.01%
2024/03/07	7.1	40.68	3	40.15	40.00	4.1	11,118	0.04%
2024/03/06	2	41.55	8	41.60	41.10	-6	11,233	-0.05%
2024/03/05	0	0.00	4	41.55	41.60	-4	11,387	-0.04%
2024/03/04	10	41.82	1	41.90	41.80	9	11,485	0.08%
2024/02/29	7	41.23	6.4	41.65	42.60	0.7	11,708	0.01%
2024/02/27	4.3	39.81	11	40.00	39.50	-6.7	11,723	-0.06%
2024/02/26	3	40.58	5	41.10	40.60	-2	13,446	-0.01%
2024/02/23	10.1	41.33	3	40.97	40.55	7.1	15,113	0.05%
2024/02/22	6.1	41.68	2	41.45	41.50	4.1	15,239	0.03%
2024/02/21	37.1	42.20	2	41.53	41.45	35.1	15,179	0.23%
2024/02/20	8	43.84	13	43.65	42.85	-5	14,721	-0.03%
2024/02/19	4	43.45	8.2	43.81	43.85	-4.2	14,197	-0.03%
2024/02/16	8	43.40	12.1	43.72	43.55	-4.1	13,967	-0.03%
2024/02/15	6	42.32	6	42.25	42.20	0	13,696	0.00%
2024/02/05	0	0.00	2	41.75	41.70	-2	13,589	-0.01%
2024/02/02	2	41.98	1	41.45	41.35	1	13,461	0.01%
2024/02/01	8	42.13	11.2	42.14	42.00	-3.2	13,292	-0.02%
2024/01/31	3	41.12	3	40.98	40.80	0	12,842	0.00%
2024/01/30	1	41.30	1	41.70	40.50	0	12,741	0.00%
2024/01/29	0	0.00	1	40.05	40.65	-1	12,517	-0.01%
2024/01/24	0	0.00	10	39.90	39.85	-10	12,460	-0.08%
2024/01/23	10	39.55	0	0.00	40.05	10	12,528	0.08%
2024/01/22	0	0.00	0.2	39.50	39.45	-0.2	12,543	0.00%
2024/01/19	20	38.90	20	38.90	38.85	0	12,579	0.00%
2024/01/18	3	37.77	5	38.00	38.30	-2	12,595	-0.02%
2024/01/17	1	37.80	0	0.00	37.90	1	12,633	0.01%
2024/01/16	0	0.00	2	39.05	38.85	-2	12,610	-0.02%
2024/01/12	5	39.33	4	39.40	38.95	1	12,760	0.01%
2024/01/11	3	39.53	9.3	39.69	39.45	-6.3	12,847	-0.05%
2024/01/10	1	38.35	0	0.00	38.75	1	12,892	0.01%
2024/01/09	4	38.96	0	0.00	38.90	4	12,968	0.03%
2024/01/08	3	39.90	3	40.10	39.90	0	13,101	0.00%
2024/01/05	1	40.30	4	39.70	39.65	-3	13,182	-0.02%
2024/01/04	1	39.85	8	39.80	39.75	-7	13,377	-0.05%
2024/01/02	0	41.00	3	40.93	40.85	-3	13,473	-0.02%
2023/12/29	1	41.05	1	41.10	41.10	0	13,509	0.00%
2023/12/28	16	41.34	13	41.38	41.25	3	13,529	0.02%
2023/12/27	25	41.23	21	40.98	40.90	4	13,590	0.03%
2023/12/26	1	41.10	3	41.08	41.30	-2	13,787	-0.01%
2023/12/25	3	40.83	9	40.67	40.50	-6	13,817	-0.04%
2023/12/21	0	0.00	0	40.70	40.55	0	13,877	0.00%
2023/12/19	2	39.90	1	40.00	40.00	1	13,976	0.01%
2023/12/18	2.2	40.15	1	39.90	40.05	1.2	14,091	0.01%
2023/12/15	3	40.80	9	40.91	40.50	-6	14,169	-0.04%
2023/12/14	8	40.45	0	0.00	40.55	8	14,320	0.06%
2023/12/13	17.1	40.52	10.3	40.73	40.05	6.8	14,340	0.05%
2023/12/12	3.1	41.72	0	0.00	41.25	3.1	14,203	0.02%
2023/12/11	28	42.87	15	42.19	42.00	13	14,209	0.09%
2023/12/08	2	41.83	2	41.90	41.75	0	14,044	0.00%
2023/12/07	3.1	42.27	29.1	42.00	41.80	-26	14,679	-0.18%
2023/12/06	4.1	41.60	4	41.79	41.50	0.1	14,734	0.00%
2023/12/05	8	41.57	4	41.60	41.60	4	14,713	0.03%
2023/12/04	8.1	41.79	4	41.73	41.25	4.1	14,650	0.03%
2023/12/01	7	42.82	7	42.30	42.10	0	14,631	0.00%
2023/11/30	2	42.02	0	0.00	41.90	2	14,758	0.01%
2023/11/29	4	41.71	4	41.53	41.65	0	14,853	0.00%
2023/11/28	6	41.86	6	41.85	41.80	0	15,043	0.00%
2023/11/27	18	42.36	147	42.99	42.30	-129	14,918	-0.86%	大賣/鉅額交易
2023/11/24	23.1	43.50	13.3	43.27	43.70	9.8	14,718	0.07%
2023/11/23	120.1	44.53	69	44.13	43.75	51.1	14,331	0.36%	大買/
2023/11/22	228.1	43.98	132.3	43.88	44.10	95.7	12,667	0.76%	大買/大賣/
2023/11/21	1	40.75	2	40.13	40.70	-1	11,159	-0.01%
2023/11/20	1	39.25	10	39.35	39.45	-9	11,274	-0.08%
2023/11/17	1	39.00	1	38.95	38.95	0	11,838	0.00%
2023/11/16	16	39.16	5	39.20	39.45	11	12,003	0.09%
2023/11/15	1	37.55	7	38.13	38.35	-6	11,935	-0.05%
2023/11/14	14.9	37.52	5	37.33	37.15	9.9	12,047	0.08%
2023/11/13	8	38.08	2	38.38	38.40	6	12,162	0.05%
2023/11/10	0	0.00	1	39.15	39.10	-1	12,194	-0.01%
2023/11/09	0.1	39.16	4	39.10	39.00	-3.9	12,456	-0.03%
2023/11/08	0	0.00	0.1	39.70	39.55	-0.1	12,864	0.00%
2023/11/07	1	39.25	0	0.00	39.20	1	13,105	0.01%
2023/11/06	0.1	39.30	1	39.50	39.55	-0.9	14,180	-0.01%
2023/11/03	0.1	39.00	0	0.00	38.80	0.1	14,553	0.00%
2023/11/01	0	37.93	2.3	37.65	38.00	-2.3	15,472	-0.01%
2023/10/31	4	39.50	3.1	38.04	38.00	0.9	15,773	0.01%
2023/10/30	5	39.31	6	39.48	39.20	-1	16,754	-0.01%
2023/10/27	17.1	38.70	6	38.65	38.55	11.1	17,835	0.06%
2023/10/26	0	39.15	0	0.00	38.95	0	19,965	0.00%
2023/10/25	3	39.80	0	0.00	39.70	3	20,822	0.01%
2023/10/24	0	39.95	0	0.00	40.00	0	21,932	0.00%
2023/10/23	1	39.40	0	0.00	39.50	1	22,787	0.00%
2023/10/20	6.1	39.14	1	39.15	39.40	5.1	23,267	0.02%
2023/10/19	1.1	39.87	2	39.45	39.70	-0.9	23,658	0.00%
2023/10/18	0	0.00	25	39.96	39.95	-25	24,055	-0.10%
2023/10/17	7	41.36	3	41.45	40.70	4	24,732	0.02%
2023/10/16	13	41.68	13	41.37	41.45	0	25,612	0.00%
2023/10/13	5.1	42.89	3	43.40	42.80	2.1	27,961	0.01%
2023/10/12	4	44.00	5	43.52	43.45	-1	30,081	0.00%
2023/10/11	1	42.45	2	42.50	42.35	-1	30,210	0.00%
2023/10/06	11.1	43.84	2	43.70	43.70	9.1	30,670	0.03%
2023/10/05	3	44.20	6	44.75	44.30	-3	31,388	-0.01%
2023/10/03	2	44.63	7	45.11	44.20	-5	32,722	-0.02%
2023/10/02	10	44.76	5.4	44.84	45.45	4.6	33,628	0.01%
2023/09/28	6	43.83	0	0.00	43.70	6	34,336	0.02%
2023/09/27	0	0.00	10	42.84	43.10	-10	35,761	-0.03%
2023/09/26	2	43.53	0	0.00	43.20	2	37,794	0.01%
2023/09/22	0	0.00	13	42.57	43.50	-13	39,302	-0.03%
2023/09/21	3	42.63	1	42.60	42.60	2	39,267	0.01%
2023/09/20	3	43.37	5	43.58	43.15	-2	39,189	-0.01%
2023/09/19	5.2	43.80	64	44.01	43.40	-58.9	39,311	-0.15%
2023/09/18	4.2	44.90	5	44.65	44.65	-0.8	39,690	0.00%
2023/09/15	2	46.20	22	45.85	45.75	-20	40,063	-0.05%
2023/09/14	3	45.53	33	45.64	45.70	-30	40,128	-0.07%
2023/09/13	26.1	45.17	5	45.20	45.05	21.1	40,247	0.05%
2023/09/12	135	45.76	26	46.44	45.40	109	40,652	0.27%	大買/鉅額交易
2023/09/11	6.1	44.45	2	44.30	44.85	4.1	40,603	0.01%
2023/09/08	8	46.15	5.5	46.20	45.80	2.5	40,753	0.01%
2023/09/07	6	47.29	6	47.15	47.00	0	40,959	0.00%
2023/09/06	7	47.23	6	47.36	47.35	1	41,183	0.00%
2023/09/05	9.1	47.28	8	46.98	47.20	1.1	41,306	0.00%
2023/09/04	7.2	45.10	49.1	45.03	45.90	-42	41,445	-0.10%
2023/09/01	31.1	46.96	19.6	46.80	46.35	11.5	41,770	0.03%
2023/08/31	5	46.21	2.1	46.20	46.45	2.9	42,779	0.01%
2023/08/30	17	46.56	3	46.55	46.45	14	44,062	0.03%
2023/08/29	3	46.38	2.5	46.48	46.55	0.5	45,482	0.00%
2023/08/28	4.4	46.21	3	46.08	46.35	1.4	46,384	0.00%
2023/08/25	9	47.13	7	47.19	46.85	2	46,902	0.00%
2023/08/24	34.3	47.67	23	48.09	47.10	11.3	46,948	0.02%
2023/08/23	39.1	49.20	1	47.75	47.85	38.1	47,201	0.08%
2023/08/22	3.1	50.03	1	49.65	49.90	2.1	46,884	0.00%
2023/08/21	4	50.55	3	50.77	50.40	1	46,749	0.00%
2023/08/18	34.4	51.62	79	50.36	50.20	-44.6	47,029	-0.09%
2023/08/17	14	50.86	17.6	51.29	51.90	-3.6	47,268	-0.01%
2023/08/16	7	50.26	7.3	50.40	50.60	-0.3	47,831	0.00%
2023/08/15	24	50.28	8	50.74	50.80	16	48,675	0.03%
2023/08/14	6.2	49.67	3	49.87	49.10	3.2	49,027	0.01%
2023/08/11	8	51.23	23	51.27	50.90	-15	48,792	-0.03%
2023/08/10	90.1	51.93	45	51.71	50.90	45.1	48,516	0.09%
2023/08/09	5	53.56	69.1	53.22	52.90	-64.1	47,486	-0.13%
2023/08/08	23	54.67	6	53.93	54.30	17	47,202	0.04%
2023/08/07	7	52.99	9.9	52.80	54.60	-2.9	46,958	-0.01%
2023/08/04	59	51.79	24	51.48	52.30	35	46,645	0.08%
2023/08/02	43.8	52.66	59.2	51.64	51.20	-15.4	46,533	-0.03%
2023/08/01	43	56.00	29	55.07	54.20	14	45,650	0.03%
2023/07/31	66.2	57.23	68.9	57.71	55.50	-2.7	44,794	-0.01%
2023/07/28	12.3	54.71	81.3	54.45	54.90	-69	42,884	-0.16%
2023/07/27	30.1	53.61	19.5	53.32	54.40	10.6	42,240	0.03%
2023/07/26	53	51.28	18.6	51.28	51.80	34.4	41,399	0.08%
2023/07/25	8	52.29	3	52.77	51.80	5	41,221	0.01%
2023/07/24	11.1	51.75	13	51.69	51.70	-1.9	41,224	0.00%
2023/07/21	20	53.23	0.1	53.73	53.30	20	41,214	0.05%
2023/07/20	29	55.06	31	55.20	54.40	-2	41,816	0.00%
2023/07/19	64.4	53.95	56	53.91	55.00	8.4	41,858	0.02%
2023/07/18	55.7	55.84	30.3	54.39	52.70	25.4	42,707	0.06%
2023/07/17	34.2	54.73	42.6	54.99	56.10	-8.4	42,738	-0.02%
2023/07/14	8.2	50.85	15	51.20	51.20	-6.8	41,616	-0.02%
2023/07/13	31.5	50.97	12	51.20	50.00	19.5	41,722	0.05%
2023/07/12	10.1	52.18	4	52.05	51.80	6.1	41,607	0.01%
2023/07/11	38.5	51.03	5	50.96	50.50	33.5	40,894	0.08%
2023/07/10	29.4	52.13	62	51.82	51.10	-32.6	40,558	-0.08%
2023/07/07	48.1	53.57	88.1	52.14	53.10	-40	39,683	-0.10%
2023/07/06	67	53.05	48	52.51	52.20	19	38,769	0.05%
2023/07/05	60.1	54.33	35	54.40	53.60	25.1	37,858	0.07%
2023/07/04	91	50.66	92.4	51.68	50.90	-1.4	36,367	0.00%
2023/07/03	17	48.94	27	49.94	48.90	-10	34,318	-0.03%
2023/06/30	7.3	45.54	4	46.20	46.45	3.3	33,156	0.01%
2023/06/29	1	44.10	3	44.20	44.10	-2	32,804	-0.01%
2023/06/28	5.1	44.79	1	44.50	44.30	4.1	32,764	0.01%
2023/06/27	14	44.56	17	44.68	44.50	-3	32,815	-0.01%
2023/06/26	22.4	46.29	0	0.00	45.55	22.4	32,644	0.07%
2023/06/21	8.2	47.59	2	48.70	48.80	6.2	32,215	0.02%
2023/06/20	9.1	47.37	4	46.91	46.90	5.1	31,953	0.02%
2023/06/19	16	46.96	3	46.68	46.65	13	31,896	0.04%
2023/06/16	36.7	48.36	16.1	48.14	47.70	20.6	31,826	0.06%
2023/06/15	28.2	47.82	8	48.33	48.45	20.2	31,480	0.06%
2023/06/14	6	47.04	0	47.05	47.00	6	31,053	0.02%
2023/06/13	6	47.07	67	47.60	47.55	-61	30,911	-0.20%
2023/06/12	10.1	48.06	15	47.98	47.60	-4.9	30,884	-0.02%
2023/06/09	15.8	47.75	5	47.71	47.90	10.8	30,833	0.04%
2023/06/08	24	47.97	88.1	47.42	47.20	-64.1	30,866	-0.21%
2023/06/07	26.1	48.84	30.1	48.59	48.10	-4	30,694	-0.01%
2023/06/06	89	49.59	79.2	50.02	49.20	9.8	30,757	0.03%
2023/06/05	86.1	51.02	15	51.83	51.20	71.1	30,189	0.24%
2023/06/02	60	48.66	51	48.72	49.85	9	29,311	0.03%
2023/06/01	15.1	45.67	13	46.05	45.35	2.1	28,629	0.01%
2023/05/31	29	44.93	12	45.02	45.00	17	27,799	0.06%
2023/05/30	5	44.30	17.2	43.82	43.60	-12.2	27,272	-0.04%
2023/05/29	36.2	44.17	29	44.41	44.05	7.2	27,500	0.03%
2023/05/26	8	42.64	4	42.51	42.15	4	27,080	0.01%
2023/05/25	2	43.73	4	43.96	43.50	-2	27,046	-0.01%
2023/05/24	5	43.97	3.1	44.37	43.90	2	27,509	0.01%
2023/05/23	14	43.85	11.2	44.14	43.70	2.8	28,127	0.01%
2023/05/22	9	44.07	6.1	44.38	43.70	2.9	27,785	0.01%
2023/05/19	7	43.23	27.3	42.77	42.50	-20.3	26,995	-0.08%
2023/05/18	11.3	40.21	28.1	41.34	42.20	-16.9	26,067	-0.06%
2023/05/17	3	39.90	2.1	40.38	39.95	0.9	25,602	0.00%
2023/05/16	2.1	39.28	5.1	39.30	39.25	-3	25,599	-0.01%
2023/05/15	8	39.26	4.3	39.25	38.95	3.7	25,739	0.01%
2023/05/12	3	39.37	1.3	39.19	39.55	1.7	26,196	0.01%
2023/05/11	0.2	38.98	0.2	38.90	38.80	0	27,085	0.00%
2023/05/10	6.1	40.06	2	40.18	40.10	4.1	27,456	0.01%
2023/05/09	4.1	41.32	4	41.08	40.85	0.1	28,203	0.00%
2023/05/08	16	42.13	1	42.65	42.55	15	28,589	0.05%
2023/05/05	6.1	41.87	0	0.00	41.70	6.1	28,955	0.02%
2023/05/04	3.4	42.12	2	42.33	42.25	1.4	29,544	0.00%
2023/05/03	7	42.51	1	42.30	42.10	6	30,042	0.02%
2023/05/02	5	43.25	2	43.05	43.20	3	30,939	0.01%
2023/04/28	10	43.29	9	42.80	42.30	1	31,074	0.00%
2023/04/27	2	43.08	7.1	43.56	43.45	-5.1	30,334	-0.02%
2023/04/26	34.1	41.91	25	42.04	42.75	9.1	29,778	0.03%
2023/04/25	22.3	44.30	12	42.64	43.00	10.3	29,262	0.04%
2023/04/24	8	44.66	6	44.88	45.50	2	28,135	0.01%
2023/04/21	14	43.58	62.1	44.26	43.60	-48.1	27,259	-0.18%
2023/04/20	148.1	44.86	108.3	44.77	44.10	39.8	25,445	0.16%	大買/大賣/
2023/04/19	4	41.68	22	42.80	43.60	-18	22,841	-0.08%
2023/04/18	4	40.39	2	40.18	39.65	2	21,741	0.01%
2023/04/17	14.1	39.91	20	39.79	40.45	-5.9	21,293	-0.03%
2023/04/14	3.1	38.25	6	38.36	38.20	-3	20,859	-0.01%
2023/04/13	9.3	38.91	6	38.55	38.70	3.3	20,818	0.02%
2023/04/12	0	0.00	2	39.65	39.55	-2	20,666	-0.01%
2023/04/11	4	39.35	3	39.40	39.10	1	20,577	0.00%
2023/04/10	5	38.95	5	39.16	38.90	0	20,426	0.00%
2023/04/07	0	0.00	1.1	38.57	38.80	-1.1	20,339	-0.01%
2023/04/06	1.1	38.31	0	0.00	38.25	1.1	20,286	0.01%
2023/03/31	8	38.53	6	38.66	38.55	2	20,243	0.01%
2023/03/30	8	38.35	1	38.20	38.25	7	20,171	0.03%
2023/03/29	0	0.00	1	38.15	38.20	-1	20,138	0.00%
2023/03/28	4	38.32	1.2	38.85	38.25	2.9	20,130	0.01%
2023/03/27	4	39.54	5	39.55	39.00	-1	19,980	-0.01%
2023/03/24	2	39.13	2	39.30	39.15	0	19,905	0.00%
2023/03/23	3.2	39.30	9	39.06	38.95	-5.8	19,818	-0.03%
2023/03/22	3	40.30	2	40.68	40.05	1	19,608	0.01%
2023/03/21	13	41.05	7.1	40.92	40.55	5.9	19,464	0.03%
2023/03/20	4.1	39.66	2	39.78	40.00	2.1	19,267	0.01%
2023/03/17	6	40.68	7	40.67	40.20	-1	19,160	-0.01%
2023/03/16	5	40.20	32	39.90	40.30	-27	18,916	-0.14%
2023/03/15	35	41.28	5	41.23	40.65	30	18,713	0.16%
2023/03/14	12	40.93	48	40.52	40.45	-36	18,427	-0.20%
2023/03/13	11	39.71	17	39.81	40.40	-6	18,211	-0.03%
2023/03/10	1	40.75	19	40.21	39.60	-18	18,022	-0.10%
2023/03/09	37	41.39	9	41.17	41.00	28	17,743	0.16%
2023/03/08	13	42.12	18.5	42.90	42.60	-5.5	17,033	-0.03%
2023/03/07	23	41.72	5	41.33	41.25	18	16,222	0.11%
2023/03/06	30	40.97	29.1	41.30	40.95	0.9	15,670	0.01%
2023/03/03	31	39.46	4	39.53	39.15	27	14,883	0.18%
2023/03/02	1	39.40	13	39.43	39.30	-12	14,712	-0.08%
2023/03/01	14	39.37	6	39.85	39.70	8	14,472	0.06%
2023/02/24	3	38.12	12	38.25	38.00	-9	13,947	-0.06%
2023/02/23	26	39.43	10	39.08	38.90	16	13,626	0.12%
2023/02/22	6.1	39.53	23	39.22	39.25	-17	13,325	-0.13%
2023/02/21	26	39.44	30	38.98	41.35	-4	12,743	-0.03%
2023/02/20	10	37.85	4	38.25	38.00	6	11,775	0.05%
2023/02/17	5	37.64	45	37.77	37.85	-40	11,738	-0.34%
2023/02/16	1	37.50	4	37.38	37.45	-3	11,607	-0.03%
2023/02/15	35	37.43	0	0.00	36.95	35	11,476	0.30%
2023/02/14	4	37.36	3	37.40	36.80	1	11,304	0.01%
2023/02/13	1	37.95	16	37.51	37.40	-15	11,196	-0.13%
2023/02/10	17	38.90	7	38.64	37.80	10	11,041	0.09%
2023/02/09	10	38.10	43	38.60	38.75	-33	10,531	-0.31%
2023/02/08	34	38.09	10	38.15	36.85	24	9,585	0.25%
2023/02/07	57	36.33	29	37.61	37.85	28	8,994	0.31%
2023/02/06	5	38.10	3	38.37	38.35	2	8,026	0.02%
2023/02/03	26	37.79	28	38.04	38.30	-2	7,409	-0.03%
2023/02/02	38	37.11	51	37.73	38.00	-13	6,824	-0.19%
2023/02/01	17	35.75	12	36.32	36.45	5	5,941	0.08%
2023/01/31	1	33.95	12	34.44	35.20	-11	5,156	-0.21%
2023/01/30	2	32.45	9.2	32.60	32.60	-7.2	4,049	-0.18%
2023/01/13	1	29.25	0	0.00	29.20	1	3,613	0.03%
2023/01/12	0	0.00	5	29.35	29.35	-5	3,685	-0.14%
2023/01/10	2	29.85	0	0.00	29.65	2	3,701	0.05%
2023/01/05	0	0.00	1	30.95	30.40	-1	3,744	-0.03%
2023/01/04	2	30.73	30	30.90	30.65	-28	3,743	-0.75%
2023/01/03	0	0.00	2	30.50	30.60	-2	3,722	-0.05%
2022/12/29	0	0.00	6	29.30	29.45	-6	3,859	-0.16%
2022/12/27	0	0.00	2	30.55	30.35	-2	3,897	-0.05%
2022/12/23	0	0.00	1	30.30	30.40	-1	3,938	-0.03%
2022/12/20	5	30.80	0	0.00	29.75	5	4,113	0.12%
2022/12/19	1	30.05	2	30.35	30.40	-1	4,133	-0.02%
2022/12/15	8	31.08	0	0.00	31.00	8	4,148	0.19%
2022/12/14	28	30.90	1	30.80	30.85	27	4,128	0.65%
2022/12/12	3	29.90	0.2	30.10	30.25	2.8	4,227	0.07%
2022/12/09	0	0.00	4	30.56	30.05	-4	4,290	-0.09%
2022/12/08	0	0.00	1	29.90	29.90	-1	4,284	-0.02%
2022/12/07	1	29.85	2	29.90	29.90	-1	4,285	-0.02%
2022/12/06	3.2	30.57	12	30.28	30.20	-8.8	4,259	-0.21%
2022/12/05	0	0.00	1	31.00	31.10	-1	4,283	-0.02%
2022/12/02	11	31.17	3.1	31.10	30.90	7.9	4,236	0.19%
2022/12/01	6	30.40	0	0.00	30.35	6	4,090	0.15%
2022/11/29	3	30.10	0	0.00	30.15	3	4,026	0.07%
2022/11/28	0.1	29.85	0	0.00	29.80	0.1	4,023	0.00%
2022/11/24	3	29.80	4	29.81	29.95	-1	4,013	-0.02%
2022/11/22	1	29.25	0	0.00	29.30	1	4,025	0.02%
2022/11/17	0	0.00	3	30.50	30.05	-3	4,006	-0.07%
2022/11/16	2	30.18	2	30.45	29.90	0	3,918	0.00%
2022/11/15	5	30.20	4	30.40	30.40	1	3,853	0.03%
2022/11/14	2	29.60	5	29.58	29.55	-3	3,646	-0.08%
2022/11/11	3	29.20	0	0.00	29.15	3	3,639	0.08%
2022/11/10	0	0.00	2	29.15	29.05	-2	3,731	-0.05%
2022/11/09	3	29.83	1	30.10	29.45	2	3,743	0.05%
2022/11/08	1	29.45	0	0.00	29.50	1	3,698	0.03%
2022/11/07	1	29.70	5	29.70	29.55	-4	3,673	-0.11%
2022/11/04	2	29.70	3	29.75	29.85	-1	3,647	-0.03%
2022/11/03	0	0.00	1	29.15	29.00	-1	3,582	-0.03%
2022/11/02	10	28.65	9	28.71	28.75	1	3,572	0.03%
2022/10/31	2	27.72	0	0.00	27.60	2	3,581	0.06%
2022/10/28	2	27.45	0	0.00	27.40	2	3,635	0.06%
2022/10/27	3	27.70	0	0.00	27.85	3	3,700	0.08%
2022/10/25	0	0.00	4	27.65	27.65	-4	3,875	-0.10%
2022/10/24	4	27.71	0	0.00	27.40	4	4,217	0.09%
2022/10/21	8	27.44	8	27.45	27.45	0	4,228	0.00%
2022/10/20	1	27.60	0	0.00	27.30	1	4,225	0.02%
2022/10/19	3	28.37	3	27.85	27.85	0	4,199	0.00%
2022/10/18	7	28.19	9	28.24	28.25	-2	4,225	-0.05%
2022/10/17	1	27.15	22	27.37	27.80	-21	4,251	-0.49%
2022/10/13	2	27.55	0	0.00	27.20	2	4,332	0.05%
2022/10/11	22	28.72	0	0.00	28.75	22	4,388	0.50%
2022/10/06	132	29.96	132	29.40	29.85	0	4,486	0.00%	大買/大賣/
2022/10/04	8	28.58	1	28.55	28.75	7	4,383	0.16%
2022/09/29	1	28.75	0	0.00	28.20	1	4,664	0.02%
2022/09/26	2	28.90	8	27.69	27.80	-6	4,633	-0.13%
2022/09/23	0	0.00	3	29.80	29.50	-3	4,634	-0.06%
2022/09/22	1	29.70	1	30.05	29.95	0	4,673	0.00%
2022/09/21	5	30.16	3	30.40	30.05	2	4,752	0.04%
2022/09/20	0	0.00	2	29.95	30.30	-2	4,883	-0.04%
2022/09/19	1	29.05	0	0.00	28.85	1	4,809	0.02%
2022/09/16	4	29.80	3	30.10	29.60	1	4,830	0.02%
2022/09/15	3	29.85	2	30.00	29.55	1	4,799	0.02%
2022/09/12	1	29.35	11	29.25	29.30	-10	4,786	-0.21%
2022/09/08	8	28.82	0	0.00	28.90	8	4,750	0.17%
2022/09/07	2	28.10	0	0.00	28.10	2	4,776	0.04%
2022/09/06	5	28.71	8	28.55	28.50	-3	4,865	-0.06%
2022/09/05	5	28.90	0	0.00	28.85	5	4,866	0.10%
2022/09/02	1	29.55	3	29.58	29.45	-2	4,858	-0.04%
2022/08/31	6	29.80	4	30.40	30.30	2	4,882	0.04%
2022/08/29	2	29.70	1	29.75	29.50	1	4,860	0.02%
2022/08/26	1	30.89	0	0.00	30.60	1	4,817	0.02%
2022/08/25	0	0.00	1	30.60	30.70	-1	4,802	-0.02%
2022/08/24	1	30.30	1	30.50	30.35	0	4,814	0.00%
2022/08/23	2	30.23	0	0.00	30.35	2	4,826	0.04%
2022/08/22	0	0.00	7	30.75	30.55	-7	4,838	-0.14%
2022/08/17	5	30.75	15	30.30	30.25	-10	4,779	-0.21%
2022/08/15	0	0.00	2	31.08	31.25	-2	4,692	-0.04%
2022/08/12	0	0.00	3	30.45	30.50	-3	4,800	-0.06%
2022/08/10	0	0.00	3	30.37	30.30	-3	4,986	-0.06%
2022/08/08	4	29.24	2	29.58	29.70	2	4,982	0.04%
2022/08/05	10	30.25	0	0.00	29.95	10	4,964	0.20%
2022/08/04	3	30.00	0	0.00	29.90	3	4,959	0.06%
2022/08/03	0	0.00	8	30.40	30.50	-8	4,927	-0.16%
2022/08/01	3	32.23	2	32.25	31.95	1	4,889	0.02%
2022/07/29	8	31.60	2	31.15	31.90	6	4,757	0.13%
2022/07/27	16	30.58	13	30.16	30.60	3	4,453	0.07%
2022/07/26	1	30.20	0	0.00	30.10	1	4,433	0.02%
2022/07/25	1	31.05	0	0.00	31.00	1	4,395	0.02%
2022/07/22	5	31.35	5.3	31.55	31.35	-0.3	4,372	-0.01%
2022/07/21	20	31.70	22	31.17	31.75	-2	4,397	-0.05%
2022/07/20	2	31.40	2	31.70	31.20	0	4,370	0.00%
2022/07/19	9	31.35	9	31.35	31.50	0	4,411	0.00%
2022/07/18	2	31.15	0	0.00	31.05	2	4,407	0.05%
2022/07/15	0	0.00	4	31.00	31.10	-4	4,350	-0.09%
2022/07/14	1	30.00	5	30.71	30.90	-4	4,320	-0.09%
2022/07/13	3	29.93	0	0.00	30.00	3	4,256	0.07%
2022/07/12	0	0.00	2	29.45	29.25	-2	4,282	-0.05%
2022/07/11	2	30.48	62	30.46	30.20	-60	4,322	-1.39%
2022/07/08	60	30.24	2	30.50	30.30	58	4,278	1.36%
2022/07/07	2	28.85	0	0.00	28.90	2	4,186	0.05%
2022/07/05	0	0.00	1	28.15	28.10	-1	4,306	-0.02%
2022/07/01	1	29.40	1	28.60	28.35	0	4,636	0.00%
2022/06/29	2	30.25	6	30.16	30.20	-4	4,745	-0.08%
2022/06/28	16	30.31	12	30.43	30.80	4	4,778	0.08%
2022/06/27	3	29.92	2	29.70	29.80	1	4,773	0.02%
2022/06/24	2	29.38	3	29.60	29.80	-1	4,888	-0.02%
2022/06/21	0	0.00	1	28.55	28.75	-1	5,190	-0.02%
2022/06/20	1	27.80	0	0.00	27.20	1	5,300	0.02%
2022/06/17	0	0.00	1	28.10	28.30	-1	5,413	-0.02%
2022/06/15	2	29.20	4	29.24	29.35	-2	5,699	-0.04%
2022/06/14	1	27.85	0	0.00	28.90	1	5,669	0.02%
2022/06/13	6	28.53	1	28.55	28.45	5	5,760	0.09%
2022/06/10	0	0.00	1	29.30	29.30	-1	5,851	-0.02%
2022/06/09	2	29.75	2	29.75	29.65	0	6,019	0.00%
2022/06/08	2	29.70	0	0.00	29.70	2	6,068	0.03%
2022/06/07	2	29.85	0	0.00	29.55	2	6,206	0.03%
2022/06/06	0	0.00	6	29.50	29.30	-6	6,325	-0.09%
2022/06/01	0	29.45	0	0.00	29.45	0	6,505	0.00%
2022/05/25	0	0.00	5	28.70	28.95	-5	6,813	-0.07%
2022/05/24	3	28.77	2	28.55	28.25	1	6,884	0.01%
2022/05/20	2.3	29.94	3	29.95	29.40	-0.7	6,919	-0.01%
2022/05/19	4	29.43	12	29.20	29.60	-8	6,804	-0.12%
2022/05/18	10	29.42	13	29.25	29.45	-3	6,814	-0.04%
2022/05/13	1	27.10	4	27.41	27.50	-3	6,923	-0.04%
2022/05/12	1	26.60	0	0.00	26.55	1	6,994	0.01%
2022/05/10	0	0.00	2	27.00	27.45	-2	7,051	-0.03%
2022/05/09	0	0.00	6	27.15	27.15	-6	7,221	-0.08%
2022/05/06	0	0.00	1	28.75	28.70	-1	7,247	-0.01%
2022/05/05	1	29.75	0	0.00	29.75	1	7,312	0.01%
2022/05/04	2	29.03	1	28.90	29.10	1	7,306	0.01%
2022/04/27	0	0.00	1	28.80	28.75	-1	7,545	-0.01%
2022/04/26	0	0.00	7	29.45	29.20	-7	7,622	-0.09%
2022/04/25	1	29.50	0	29.90	29.20	1	7,678	0.01%
2022/04/20	7	32.22	0	0.00	32.30	7	7,785	0.09%
2022/04/18	1	31.40	1	32.00	31.30	0	8,049	0.00%
2022/04/15	10	32.19	2	31.85	31.90	8	8,136	0.10%
2022/04/13	2.5	32.68	1	32.70	32.85	1.5	8,546	0.02%
2022/04/11	0	33.00	38.3	32.69	32.70	-38.3	9,696	-0.39%
2022/04/08	2	34.70	0	0.00	34.15	2	9,656	0.02%
2022/04/07	21	35.78	13	34.99	34.05	8	9,718	0.08%
2022/04/06	10	35.36	0	0.00	35.70	10	9,652	0.10%
2022/04/01	6	35.85	0	0.00	35.90	6	9,998	0.06%
2022/03/31	34	36.04	4	35.71	35.50	30	11,313	0.27%
2022/03/30	1	35.75	16	35.67	35.95	-15	12,911	-0.12%
2022/03/29	2	35.50	1	35.95	34.90	1	13,307	0.01%
2022/03/28	5	35.15	0	0.00	35.55	5	13,210	0.04%
2022/03/25	4	35.90	18	35.69	35.60	-14	13,187	-0.11%
2022/03/24	10	35.74	7	35.55	35.50	3	13,079	0.02%
2022/03/23	3.1	35.31	9	35.28	35.35	-5.9	13,109	-0.05%
2022/03/22	6.1	35.24	4	35.65	35.70	2.1	13,328	0.02%
2022/03/21	10	35.65	3	35.30	35.10	7	13,991	0.05%
2022/03/18	12	33.99	12	34.42	34.35	0	14,029	0.00%
2022/03/17	2	33.45	3	33.83	33.75	-1	14,278	-0.01%
2022/03/16	2	33.23	3	33.40	32.95	-1	14,679	-0.01%
2022/03/15	6	33.50	10	32.95	32.85	-4	14,651	-0.03%
2022/03/14	0	0.00	1	33.50	33.45	-1	14,637	-0.01%
2022/03/11	4	34.73	1	34.65	34.75	3	14,521	0.02%
2022/03/10	15	34.65	6	34.60	34.35	9	14,539	0.06%
2022/03/09	2	33.90	27	32.94	34.00	-25	14,477	-0.17%
2022/03/08	3	32.85	1	32.50	32.15	2	14,571	0.01%
2022/03/07	10	32.80	10	33.05	33.00	0	14,967	0.00%
2022/03/04	6	34.98	5	34.40	34.40	1	15,099	0.01%
2022/03/03	1	33.90	1	34.55	34.25	0	15,121	0.00%
2022/03/01	3	33.85	1	33.95	33.85	2	15,363	0.01%
2022/02/25	1	33.60	2.1	33.50	33.25	-1.1	15,621	-0.01%
2022/02/24	0	33.50	21	33.31	33.30	-21	15,743	-0.13%
2022/02/23	20	34.45	1	34.65	34.60	19	15,845	0.12%
2022/02/22	1	33.85	2	33.95	34.20	-1	16,268	-0.01%
2022/02/21	27	35.20	0	0.00	35.20	27	16,631	0.16%
2022/02/18	1	35.20	26	35.15	35.55	-25	17,442	-0.14%
2022/02/17	27	34.90	20	34.90	34.95	7	17,780	0.04%
2022/02/16	9	34.83	2	34.75	34.85	7	18,411	0.04%
2022/02/15	20	34.15	0	0.00	33.90	20	18,703	0.11%
2022/02/14	2	33.60	0	0.00	33.60	2	19,805	0.01%
2022/02/10	1	34.75	1	34.75	34.80	0	21,483	0.00%
2022/02/09	0	0.00	11	34.84	35.10	-11	21,905	-0.05%
2022/02/07	15	33.95	15	33.32	33.95	0	22,587	0.00%
2022/01/24	0	0.00	1	32.70	32.80	-1	24,747	0.00%
2022/01/21	1	34.00	93	33.35	33.40	-92	26,168	-0.35%
2022/01/20	2	34.40	2	34.10	34.10	0	27,583	0.00%
2022/01/19	31	34.56	0	0.00	34.10	31	28,672	0.11%
2022/01/18	0	34.15	0	0.00	34.10	0	29,621	0.00%
2022/01/17	10	34.30	0	0.00	34.60	10	29,597	0.03%
2022/01/14	0	0.00	1	33.05	33.55	-1	29,550	0.00%
2022/01/13	4	33.95	40	34.15	34.00	-36	29,675	-0.12%
2022/01/11	7	34.81	1	35.20	34.50	6	29,498	0.02%
2022/01/10	1	36.05	0	0.00	35.75	1	29,286	0.00%
2022/01/07	103	36.90	50	36.20	36.25	53	29,165	0.18%	大買/
2022/01/06	1.4	37.39	40	37.40	37.35	-38.7	28,931	-0.13%
2022/01/05	45.1	38.33	14	38.17	37.15	31.1	28,728	0.11%
2022/01/04	6	36.47	3	37.10	37.10	3	27,826	0.01%
2021/12/30	2	36.63	1	36.75	36.60	1	27,480	0.00%
2021/12/29	7	36.76	3	36.77	36.65	4	27,441	0.01%
2021/12/28	21	37.09	11	37.19	36.90	10	27,314	0.04%
2021/12/27	74	38.08	11	38.09	37.60	63	27,062	0.23%
2021/12/24	43	37.38	63.2	38.57	39.95	-20.2	26,024	-0.08%
2021/12/23	14	36.17	11	36.73	36.35	3	24,424	0.01%
2021/12/22	2	34.95	1	35.05	35.20	1	24,030	0.00%
2021/12/21	2	34.85	1	35.05	35.15	1	24,146	0.00%
2021/12/20	7	35.19	0	0.00	35.30	7	24,258	0.03%
2021/12/17	0	0.00	20	35.00	35.20	-20	24,494	-0.08%
2021/12/16	0	0.00	22	35.85	36.00	-22	25,278	-0.09%
2021/12/15	33	36.26	45	36.28	35.00	-12	25,333	-0.05%
2021/12/14	2	35.58	2.1	35.75	35.60	-0.1	24,657	0.00%
2021/12/13	15	36.12	6	36.17	35.50	9	24,521	0.04%
2021/12/10	5	35.36	4	35.20	36.00	1	24,219	0.00%
2021/12/09	2	34.50	14.1	34.29	34.00	-12.1	23,755	-0.05%
2021/12/08	21	33.91	3	34.03	33.80	18	23,674	0.08%
2021/12/07	0	0.00	116	33.50	33.55	-116	23,573	-0.49%	大賣/鉅額交易
2021/12/06	113	33.77	0	0.00	33.80	113	23,497	0.48%	大買/鉅額交易
2021/12/03	1	33.00	3	33.17	33.15	-2	23,397	-0.01%
2021/12/02	16	33.25	41	32.32	32.35	-25	23,306	-0.11%
2021/12/01	41.1	32.74	22	32.96	33.25	19.1	23,147	0.08%
2021/11/30	36	35.49	11	35.85	35.00	25	22,756	0.11%
2021/11/29	9	34.54	6	34.14	34.50	3	22,557	0.01%
2021/11/26	1.5	34.53	40	34.54	34.40	-38.5	22,383	-0.17%
2021/11/25	17	34.43	11	35.10	34.40	6	22,180	0.03%
2021/11/24	24	34.71	3	35.20	34.75	21	22,068	0.10%
2021/11/23	0.1	35.30	13	35.38	35.20	-12.9	21,840	-0.06%
2021/11/22	15	35.62	61	35.50	35.40	-46	21,725	-0.21%
2021/11/19	6	35.60	15	36.17	35.90	-9	21,562	-0.04%
2021/11/18	30	36.28	4	36.35	36.00	26	21,120	0.12%
2021/11/17	43	38.09	14	38.27	37.30	29	20,685	0.14%
2021/11/16	13	36.66	154	36.07	37.25	-141	19,849	-0.71%	大賣/鉅額交易
2021/11/15	154.1	37.80	11	37.73	37.25	143.1	19,423	0.74%	大買/鉅額交易
2021/11/12	4	35.40	0	0.00	35.85	4	18,705	0.02%
2021/11/11	8	38.23	11	37.50	36.25	-3	18,338	-0.02%
2021/11/10	25	37.39	44.1	37.20	37.10	-19.1	17,216	-0.11%
2021/11/09	24	35.35	23	34.87	34.90	1	15,946	0.01%
2021/11/08	9	34.61	4.1	34.57	34.70	5	15,597	0.03%
2021/11/05	0	0.00	4	33.78	34.25	-4	15,295	-0.03%
2021/11/04	21	34.05	25	34.44	34.40	-4	14,950	-0.03%
2021/11/03	11	33.66	6	33.45	33.30	5	14,421	0.03%
2021/11/02	33	35.53	47.7	33.78	33.10	-14.7	14,291	-0.10%
2021/11/01	42.4	35.60	31	35.96	36.30	11.4	13,606	0.08%
2021/10/29	86	33.52	84	33.44	34.60	2	12,750	0.02%
2021/10/28	98.4	32.59	35.1	32.48	32.20	63.3	11,254	0.56%
2021/10/27	29.2	29.88	43	30.68	31.95	-13.8	9,770	-0.14%
2021/10/26	30	29.70	34	29.69	29.05	-4	8,702	-0.05%
2021/10/25	1	28.35	3	28.43	28.45	-2	7,660	-0.03%
2021/10/22	0	0.00	1	27.80	27.95	-1	7,743	-0.01%
2021/10/21	5	28.33	13	28.17	28.00	-8	8,139	-0.10%
2021/10/20	0	0.00	4	27.28	27.55	-4	7,934	-0.05%
2021/10/19	1	27.40	0	0.00	27.35	1	7,935	0.01%
2021/10/13	11	26.69	0	0.00	26.60	11	7,905	0.14%
2021/10/12	8	27.76	6	27.69	27.25	2	7,841	0.03%
2021/10/08	2	28.05	0	0.00	28.05	2	7,779	0.03%
2021/10/07	0	0.00	9	28.48	28.55	-9	7,768	-0.12%
2021/10/06	4	27.70	0	0.00	27.50	4	7,741	0.05%
2021/10/05	34	28.48	2	28.20	28.30	32	7,721	0.41%
2021/10/04	0	0.00	6	29.13	28.80	-6	7,622	-0.08%
2021/10/01	9	28.67	6	28.54	28.50	3	7,383	0.04%
2021/09/30	10	28.69	5	28.60	28.45	5	7,122	0.07%
2021/09/28	10	28.18	9	28.42	28.75	1	7,226	0.01%
2021/09/27	0	0.00	8	28.19	28.10	-8	7,833	-0.10%
2021/09/24	14	29.17	43	28.88	28.90	-29	8,042	-0.36%
2021/09/23	35	29.43	25	29.00	29.35	10	7,733	0.13%
2021/09/22	4	29.40	13	28.57	29.40	-9	6,798	-0.13%
2021/09/17	11	27.73	4	27.99	27.90	7	6,444	0.11%
2021/09/15	6	27.43	1	27.45	27.35	5	6,317	0.08%
2021/09/14	3	27.00	1	26.90	26.95	2	6,255	0.03%
2021/09/13	5	26.70	0	0.00	26.80	5	6,254	0.08%
2021/09/07	0	0.00	4	27.05	26.95	-4	6,297	-0.06%
2021/09/06	4	26.95	17	27.71	26.80	-13	6,296	-0.21%
2021/09/02	0	0.00	180	26.81	26.55	-180	6,134	-2.93%	大賣/鉅額交易
2021/09/01	0	0.00	2	26.93	27.25	-2	6,095	-0.03%
2021/08/31	0	0.00	1	26.70	26.85	-1	6,072	-0.02%
2021/08/30	180	27.00	0	0.00	26.80	180	6,089	2.96%	大買/鉅額交易
2021/08/27	3	26.93	1	26.85	26.60	2	6,056	0.03%
2021/08/26	2	26.75	0	0.00	26.55	2	6,004	0.03%
2021/08/23	0	0.00	5	26.00	26.10	-5	6,001	-0.08%
2021/08/19	3	25.77	0	0.00	25.30	3	6,012	0.05%
2021/08/18	3	25.65	6	26.00	26.40	-3	6,042	-0.05%
2021/08/17	10	26.50	0	0.00	26.00	10	6,029	0.17%
2021/08/16	2	26.30	20	26.20	26.45	-18	6,022	-0.30%
2021/08/13	5	27.30	4	27.05	27.00	1	5,997	0.02%
2021/08/12	3	27.57	6	27.43	27.30	-3	5,980	-0.05%
2021/08/11	12	27.80	8	27.89	27.90	4	5,844	0.07%
2021/08/10	7	27.44	51	27.24	27.25	-44	5,705	-0.77%
2021/08/09	4	27.85	5	28.00	27.80	-1	5,752	-0.02%
2021/08/06	44	28.82	39	28.23	28.45	5	5,749	0.09%
2021/08/05	7	27.82	3	27.78	27.50	4	5,460	0.07%
2021/08/04	0	0.00	8	27.78	28.05	-8	5,397	-0.15%
2021/08/02	0	0.00	1	27.10	27.10	-1	5,506	-0.02%
2021/07/30	2	26.80	3	26.95	26.95	-1	5,531	-0.02%
2021/07/29	1	27.20	12	27.08	27.05	-11	5,629	-0.20%
2021/07/28	12	27.15	4	27.33	27.50	8	5,589	0.14%
2021/07/27	18	28.23	29	28.06	28.30	-11	5,543	-0.20%
2021/07/26	0	0.00	20	26.85	26.80	-20	5,184	-0.39%
2021/07/23	0	0.00	2	26.15	26.30	-2	5,234	-0.04%
2021/07/22	20	26.40	0	0.00	26.10	20	5,367	0.37%
2021/07/21	5.1	25.99	0	0.00	25.90	5.1	5,396	0.09%
2021/07/20	1	26.60	0	0.00	26.45	1	5,393	0.02%
2021/07/19	0	0.00	2	27.00	26.95	-2	5,420	-0.04%
2021/07/15	0	0.00	2	26.65	26.75	-2	5,614	-0.04%
2021/07/14	2	26.60	1	26.60	26.50	1	5,657	0.02%
2021/07/13	2	27.60	13	27.60	27.15	-11	5,649	-0.19%
2021/07/12	10	27.00	2	27.58	27.55	8	5,613	0.14%
2021/07/09	10	26.81	0	0.00	26.85	10	5,555	0.18%
2021/07/08	2	27.33	2	27.20	27.25	0	5,633	0.00%
2021/07/07	6	27.43	4	27.56	27.35	2	5,739	0.03%
2021/07/06	3	28.00	7	28.10	27.90	-4	5,753	-0.07%
2021/07/05	6	29.20	3	29.18	28.85	3	5,841	0.05%
2021/07/02	22	28.35	38	28.86	28.90	-16	5,701	-0.28%
2021/07/01	69	26.99	6	27.27	27.50	63	5,185	1.21%
2021/06/29	3.1	26.10	0	0.00	25.85	3.1	5,802	0.05%
2021/06/28	2	26.25	0	0.00	26.25	2	5,815	0.03%
2021/06/25	16	27.70	0	0.00	27.70	16	5,871	0.27%
2021/06/24	0	0.00	10	27.35	27.15	-10	5,800	-0.17%
2021/06/22	16	27.06	6	27.05	26.80	10	5,881	0.17%
2021/06/21	0	0.00	1	26.60	26.55	-1	5,896	-0.02%
2021/06/15	1	26.95	0	0.00	27.15	1	6,030	0.02%
2021/06/03	0	0.00	7	26.92	26.85	-7	6,280	-0.11%
2021/06/01	2	26.60	0	0.00	26.65	2	6,455	0.03%
2021/05/28	5	26.50	0	0.00	26.35	5	6,488	0.08%
2021/05/27	2	25.60	0	0.00	26.10	2	6,493	0.03%
2021/05/26	1	26.10	3	25.77	25.70	-2	6,527	-0.03%
2021/05/19	8	25.20	0	0.00	25.05	8	6,914	0.12%
2021/05/18	1	23.45	0	0.00	24.80	1	6,952	0.01%
2021/05/17	6	22.78	0	0.00	23.00	6	6,981	0.09%
2021/05/14	0	0.00	4	24.81	24.80	-4	6,950	-0.06%
2021/05/12	1	25.90	1	24.25	25.45	0	6,988	0.00%
2021/05/11	10.1	27.08	9	26.36	26.55	1.1	6,855	0.02%
2021/05/10	4	28.64	5	28.35	28.25	-1	6,814	-0.01%
2021/05/07	0	0.00	7	28.79	28.95	-7	6,742	-0.10%
2021/05/06	20	28.83	9	29.01	29.05	11	6,726	0.16%
2021/05/05	0	0.00	1	27.50	27.20	-1	6,620	-0.02%
2021/05/04	4	27.55	82	26.95	27.20	-78	6,710	-1.16%
2021/05/03	7	28.74	6	28.80	28.50	1	6,635	0.02%
2021/04/29	2	29.40	0	0.00	29.45	2	6,620	0.03%
2021/04/28	22	29.70	14	29.82	29.90	8	6,596	0.12%
2021/04/26	3	29.08	1	29.15	29.05	2	6,546	0.03%
2021/04/23	0	0.00	12	29.00	29.05	-12	6,574	-0.18%
2021/04/22	9	29.34	0	0.00	29.05	9	6,618	0.14%
2021/04/21	10	30.05	0	0.00	29.95	10	6,558	0.15%
2021/04/20	1	29.40	0	0.00	29.65	1	6,499	0.02%
2021/04/19	11	29.52	1	29.55	29.45	10	6,594	0.15%
2021/04/16	5	29.30	2	29.23	29.25	3	6,646	0.05%
2021/04/15	2	29.10	0	0.00	29.05	2	6,984	0.03%
2021/04/14	11	28.78	4	28.50	28.95	7	7,744	0.09%
2021/04/13	2	29.30	5	29.60	29.25	-3	7,860	-0.04%
2021/04/12	1.1	30.01	1	30.30	30.15	0.1	7,837	0.00%
2021/04/09	7	30.24	6	30.06	30.10	1	7,846	0.01%
2021/04/08	2	30.90	0	0.00	30.95	2	7,669	0.03%
2021/04/07	3	31.02	3	31.47	31.30	0	7,565	0.00%
2021/04/06	2	30.63	7	30.65	31.35	-5	7,343	-0.07%
2021/04/01	8	29.87	16	29.80	29.90	-8	6,835	-0.12%
2021/03/31	0	0.00	3	29.27	28.95	-3	6,472	-0.05%
2021/03/30	4	29.13	2	29.15	29.15	2	6,609	0.03%
2021/03/29	5	28.61	0	0.00	28.65	5	6,537	0.08%
2021/03/25	4	28.70	0	0.00	28.70	4	6,643	0.06%
2021/03/23	1	28.95	0	0.00	28.75	1	6,679	0.01%
2021/03/22	2	29.00	11	29.04	29.20	-9	6,663	-0.14%
2021/03/19	0	0.00	4	28.83	28.90	-4	6,684	-0.06%
2021/03/18	0	0.00	2	28.65	28.70	-2	6,677	-0.03%
2021/03/17	2	28.60	2	28.60	28.65	0	6,757	0.00%
2021/03/16	6	28.43	0	0.00	28.40	6	6,885	0.09%
2021/03/15	2	28.45	2	28.35	28.35	0	6,999	0.00%
2021/03/12	0	0.00	10	28.55	28.55	-10	7,075	-0.14%
2021/03/11	0	0.00	2	28.50	28.70	-2	7,383	-0.03%
2021/03/10	2	28.60	1	28.55	28.55	1	7,414	0.01%
2021/03/09	1	28.60	0	0.00	28.60	1	7,626	0.01%
2021/03/05	1	28.65	1	29.00	29.30	0	7,831	0.00%
2021/03/03	3	28.65	2	28.65	28.75	1	8,118	0.01%
2021/03/02	5	28.85	0	0.00	28.90	5	8,466	0.06%
2021/02/26	4	29.00	0	0.00	29.30	4	9,090	0.04%
2021/02/24	2	29.30	10	29.50	29.30	-8	9,629	-0.08%
2021/02/23	5	29.70	0	0.00	29.70	5	9,582	0.05%
2021/02/22	14	30.11	16	30.12	30.10	-2	9,545	-0.02%
2021/02/17	0	0.00	1	28.60	28.95	-1	9,339	-0.01%
2021/02/05	1	28.75	4	28.80	28.85	-3	9,308	-0.03%
2021/02/04	15	29.22	1	29.30	29.10	14	9,358	0.15%
2021/02/02	1	28.25	0	0.00	28.20	1	9,438	0.01%
2021/02/01	1	28.05	11	27.38	27.90	-10	9,682	-0.10%
2021/01/26	0	0.00	2	29.45	28.85	-2	9,887	-0.02%
2021/01/25	2	28.38	0	0.00	28.40	2	9,849	0.02%
2021/01/22	0	0.00	1	28.60	28.60	-1	9,901	-0.01%
2021/01/20	2	28.70	0	0.00	28.20	2	10,007	0.02%
2021/01/15	1	28.80	0	0.00	28.80	1	10,122	0.01%
2021/01/14	0	0.00	1	29.55	29.55	-1	10,154	-0.01%
2021/01/12	0	0.00	36	29.15	29.00	-36	10,221	-0.35%
2021/01/11	3	29.80	0	0.00	29.65	3	10,156	0.03%
2021/01/08	6	29.96	3	30.05	30.20	3	10,271	0.03%
2021/01/07	19	30.92	42	30.96	31.25	-23	10,264	-0.22%
2021/01/06	1	29.90	19	29.84	29.45	-18	10,401	-0.17%
2021/01/05	24	29.68	21	29.48	29.50	3	10,848	0.03%
2021/01/04	3	29.30	14	29.44	29.30	-11	10,806	-0.10%
2020/12/31	1	29.05	0	0.00	28.95	1	10,719	0.01%
2020/12/30	2	29.25	1	29.00	29.00	1	10,720	0.01%
2020/12/29	0	0.00	2	28.98	28.85	-2	10,861	-0.02%
2020/12/28	0	0.00	1	28.90	29.05	-1	10,807	-0.01%
2020/12/25	0	0.00	2	29.20	28.85	-2	10,741	-0.02%
2020/12/24	1	29.00	3	29.07	29.05	-2	10,699	-0.02%
2020/12/23	0	0.00	5	28.45	28.45	-5	10,545	-0.05%
2020/12/22	0	0.00	5	28.26	27.80	-5	10,587	-0.05%
2020/12/21	0	0.00	9	27.60	28.20	-9	10,567	-0.09%
2020/12/18	3	27.92	8	28.04	28.00	-5	10,552	-0.05%
2020/12/17	3	28.60	0	0.00	28.30	3	10,550	0.03%
2020/12/15	6	28.23	10	28.03	28.05	-4	10,752	-0.04%
2020/12/14	11	28.75	4	28.75	28.75	7	10,775	0.06%
2020/12/11	6	28.33	5	28.46	28.55	1	10,797	0.01%
2020/12/10	5	28.98	12.2	29.10	28.95	-7.2	10,799	-0.07%
2020/12/09	8	29.49	4	29.41	29.45	4	10,678	0.04%
2020/12/08	3	29.70	19	29.80	29.65	-16	10,686	-0.15%
2020/12/07	62	30.19	44	30.61	30.10	18	10,646	0.17%
2020/12/04	14	29.56	27	29.71	29.55	-13	10,389	-0.13%
2020/12/03	29.1	29.89	50	29.55	29.65	-20.9	10,475	-0.20%
2020/12/02	22.1	29.60	10	29.66	29.35	12.1	10,456	0.12%
2020/12/01	2	29.60	0	0.00	29.25	2	10,437	0.02%
2020/11/30	13	29.54	15	29.47	29.55	-2	10,438	-0.02%
2020/11/27	10	29.03	1	28.90	28.90	9	10,370	0.09%
2020/11/26	37	29.15	1	28.65	28.60	36	10,410	0.35%
2020/11/25	12	28.84	7	29.21	28.70	5	10,293	0.05%
2020/11/24	10	27.84	23	27.89	28.00	-13	9,916	-0.13%
2020/11/23	4	26.70	3	26.80	27.05	1	10,531	0.01%
2020/11/17	8	26.39	7	26.42	26.30	1	12,330	0.01%
2020/11/16	2	26.55	4	26.55	26.50	-2	12,539	-0.02%
2020/11/13	22	26.77	0	0.00	26.70	22	12,918	0.17%
2020/11/12	1	26.60	0	0.00	26.70	1	12,992	0.01%
2020/11/11	0	0.00	1	26.90	27.00	-1	13,063	-0.01%
2020/11/10	4	26.53	1	26.55	26.60	3	13,212	0.02%
2020/11/09	12	27.13	2	27.38	27.25	10	13,237	0.08%
2020/11/05	9	27.17	17	27.05	27.05	-8	13,502	-0.06%
2020/11/03	6	26.61	2	26.78	26.65	4	14,123	0.03%
2020/11/02	0	0.00	2	26.20	26.25	-2	14,129	-0.01%
2020/10/30	5	26.39	0	0.00	26.10	5	14,159	0.04%
2020/10/29	2	26.30	1	26.55	26.60	1	14,257	0.01%
2020/10/28	2	26.80	10	26.80	26.80	-8	14,356	-0.06%
2020/10/27	5	26.65	0	0.00	26.65	5	14,261	0.04%
2020/10/26	2	27.20	0	0.00	27.00	2	14,253	0.01%
2020/10/23	21	27.08	11	26.95	26.80	10	14,219	0.07%
2020/10/22	3	26.93	0	0.00	26.65	3	14,153	0.02%
2020/10/21	2	26.88	12	26.87	26.60	-10	14,090	-0.07%
2020/10/20	0	0.00	10	26.40	26.55	-10	14,113	-0.07%
2020/10/19	13	26.70	3	26.55	26.40	10	14,127	0.07%
2020/10/16	3	26.65	1	27.25	26.30	2	14,211	0.01%
2020/10/15	9	27.06	37	27.04	26.70	-28	14,127	-0.20%
2020/10/14	39	27.39	72	27.32	27.35	-33	13,843	-0.24%
2020/10/13	25	26.30	23	26.46	26.85	2	13,162	0.02%
2020/10/12	5	25.40	0	0.00	25.40	5	12,871	0.04%
2020/10/06	2	25.20	2	25.20	25.20	0	13,424	0.00%
2020/10/05	0	0.00	2	24.15	24.00	-2	13,370	-0.01%
2020/09/30	2	23.95	0	0.00	23.95	2	13,412	0.01%
2020/09/25	13	23.46	7	23.52	23.30	6	13,669	0.04%
2020/09/24	0	0.00	2	24.10	24.05	-2	13,606	-0.01%
2020/09/23	28	24.79	2	24.65	24.65	26	13,637	0.19%
2020/09/22	2	25.00	7	24.98	24.90	-5	13,792	-0.04%
2020/09/21	11	25.73	0	0.00	25.55	11	13,707	0.08%
2020/09/18	2	25.60	2	25.85	25.85	0	13,614	0.00%
2020/09/17	1	25.45	2	25.35	25.40	-1	13,518	-0.01%
2020/09/16	2	25.38	1	25.15	25.15	1	13,427	0.01%
2020/09/15	2	25.25	2	25.08	25.35	0	13,387	0.00%
2020/09/14	0	0.00	1	24.80	24.70	-1	13,326	-0.01%
2020/09/11	7	24.72	7	24.48	24.30	0	13,291	0.00%
2020/09/10	2	25.00	1	25.25	25.05	1	13,146	0.01%
2020/09/09	2	25.25	4	25.33	25.30	-2	13,065	-0.02%
2020/09/08	2	25.95	1	25.95	25.65	1	12,970	0.01%
2020/09/07	3	25.95	4	25.81	25.60	-1	12,800	-0.01%
2020/09/04	4	25.18	2	25.18	25.40	2	12,613	0.02%
2020/09/03	3	25.43	1	25.30	25.30	2	12,470	0.02%
2020/09/02	0	0.00	1	25.80	25.50	-1	12,328	-0.01%
2020/09/01	4	25.10	2	25.20	25.25	2	12,153	0.02%
2020/08/31	21.1	25.90	13	26.18	25.85	8.1	11,924	0.07%
2020/08/28	4	26.36	8	26.29	26.20	-4	11,663	-0.03%
2020/08/27	83	26.53	305	26.58	26.30	-222	11,390	-1.95%	大賣/鉅額交易
2020/08/26	7	25.82	19	25.86	25.65	-12	10,297	-0.12%
2020/08/25	79	25.62	12	26.09	26.40	67	9,697	0.69%
2020/08/24	177	24.78	23	24.84	24.95	154	8,780	1.75%	大買/鉅額交易
2020/08/21	5	23.85	0	0.00	24.00	5	8,376	0.06%
2020/08/20	15	24.07	20	23.80	23.40	-5	8,269	-0.06%
2020/08/19	31	25.51	11	25.57	25.45	20	7,991	0.25%
2020/08/18	1	24.50	1	24.80	24.80	0	7,530	0.00%
2020/08/17	18	24.91	0	0.00	24.70	18	7,421	0.24%
2020/08/14	13	24.77	11	24.81	24.85	2	7,251	0.03%
2020/08/13	1	24.60	11	24.41	24.00	-10	7,003	-0.14%
2020/08/12	6	24.58	2	24.45	24.55	4	6,865	0.06%
2020/08/11	15	24.84	2	24.88	24.80	13	6,718	0.19%
2020/08/10	24	24.67	19	24.80	25.30	5	6,250	0.08%
2020/08/07	0	0.00	3	23.53	23.50	-3	5,512	-0.05%
2020/08/04	1	23.30	0	0.00	23.30	1	5,214	0.02%
2020/08/03	0	0.00	1	23.35	23.20	-1	5,131	-0.02%
2020/07/28	10	22.10	10	21.90	21.60	0	4,798	0.00%
2020/07/23	0	0.00	11	22.95	22.95	-11	4,609	-0.24%
2020/07/21	0	0.00	2	22.95	22.40	-2	4,421	-0.05%
2020/07/17	1	23.35	0	0.00	23.15	1	4,216	0.02%
2020/07/16	14	23.52	9	23.32	23.60	5	3,989	0.13%
2020/07/15	20	22.75	1	22.05	22.70	19	3,602	0.53%
2020/07/14	2	21.70	0	0.00	22.30	2	3,287	0.06%
2020/07/09	0	0.00	1	20.70	20.70	-1	2,861	-0.03%
2020/07/08	0	0.00	1	21.05	20.70	-1	2,907	-0.03%
2020/07/07	2	20.65	2	20.60	20.65	0	2,813	0.00%
2020/07/06	2	20.45	2	20.60	20.55	0	2,786	0.00%
2020/07/02	0	0.00	3	20.50	20.55	-3	2,662	-0.11%
2020/07/01	3	20.75	13	20.47	21.00	-10	2,564	-0.39%
2020/06/30	0	0.00	2	19.70	19.65	-2	2,359	-0.08%
2020/06/29	12	19.90	0	0.00	19.55	12	2,360	0.51%
2020/06/24	2	20.90	0	0.00	20.95	2	2,304	0.09%
2020/06/12	2	20.00	2	20.20	20.30	0	2,519	0.00%
2020/06/05	1	20.90	0	0.00	20.95	1	2,688	0.04%
2020/06/02	0	0.00	1	20.65	20.60	-1	2,799	-0.04%
2020/05/26	1	20.45	0	0.00	20.40	1	2,887	0.03%
2020/05/25	0	0.00	2	20.45	20.40	-2	2,902	-0.07%
2020/05/22	1	20.35	0	0.00	20.25	1	2,932	0.03%
2020/05/11	0	0.00	5	20.45	20.40	-5	3,273	-0.15%
2020/05/08	1	20.45	0	0.00	20.40	1	3,271	0.03%
2020/05/04	1	20.50	0	0.00	20.50	1	3,346	0.03%
2020/04/30	0	0.00	10	20.65	20.90	-10	3,364	-0.30%
2020/04/24	12	20.24	2	20.05	20.10	10	3,622	0.28%
2020/04/21	0	0.00	1	19.45	19.20	-1	3,741	-0.03%
2020/04/17	0	0.00	1	20.00	19.90	-1	3,946	-0.03%
2020/04/16	2	19.80	4	19.93	20.00	-2	3,918	-0.05%
2020/04/14	1	19.85	0	0.00	20.00	1	3,916	0.03%
2020/04/08	0	0.00	1	19.05	19.25	-1	3,879	-0.03%
2020/03/31	8	18.45	0	0.00	17.95	8	3,977	0.20%
2020/03/30	0	0.00	9	17.94	18.05	-9	4,001	-0.22%
2020/03/27	2	18.40	2	18.23	18.20	0	4,021	0.00%
2020/03/23	3	16.20	0	0.00	16.10	3	3,876	0.08%
2020/03/20	2	16.85	0	0.00	16.85	2	3,879	0.05%
2020/03/16	1	18.80	0	0.00	18.25	1	3,862	0.03%
2020/03/12	4	20.15	30	19.90	19.90	-26	3,867	-0.67%
2020/03/10	45	21.88	0	0.00	21.85	45	3,833	1.17%
2020/03/09	0	0.00	11	22.43	22.05	-11	3,775	-0.29%
2020/03/05	5	23.30	0	0.00	23.30	5	3,712	0.13%
2020/03/02	1	23.10	0	0.00	23.10	1	3,978	0.03%
2020/02/26	1	23.80	0	0.00	23.95	1	4,114	0.02%
2020/02/25	1	24.05	10	24.10	24.05	-9	4,137	-0.22%
2020/02/24	0	0.00	41	24.05	24.05	-41	4,155	-0.99%
2020/02/21	0	0.00	11	24.45	24.35	-11	4,146	-0.27%
2020/02/20	3	24.50	0	0.00	24.50	3	4,153	0.07%
2020/02/14	1	23.55	0	0.00	23.55	1	4,521	0.02%
2020/02/12	5	23.24	0	0.00	23.25	5	4,518	0.11%
2020/02/10	2	22.55	0	0.00	22.65	2	4,491	0.04%
2020/02/06	0	0.00	3	23.30	23.35	-3	4,491	-0.07%
2020/02/04	1	22.70	0	0.00	22.80	1	4,384	0.02%
2020/02/03	0	0.00	1	21.70	22.50	-1	4,378	-0.02%
2020/01/31	20	23.25	0	0.00	23.30	20	4,319	0.46%
2020/01/30	1	23.45	20	23.55	22.85	-19	4,275	-0.44%
2020/01/20	20	25.40	0	0.00	25.35	20	4,161	0.48%
2020/01/16	1	25.20	0	0.00	25.25	1	4,164	0.02%
2020/01/14	41	25.16	1	25.25	25.00	40	4,057	0.99%
2020/01/13	1	24.25	1	24.85	24.85	0	3,956	0.00%
2020/01/09	10	23.96	0	0.00	23.95	10	3,825	0.26%
2020/01/02	0	0.00	1	24.40	24.40	-1	3,817	-0.03%
2019/12/31	20	24.20	100	24.20	24.15	-80	3,841	-2.08%
2019/12/30	32	24.70	29	24.49	24.50	3	3,801	0.08%
2019/12/27	20	24.15	0	0.00	24.20	20	3,679	0.54%
2019/12/26	80	24.10	2	24.15	24.05	78	3,664	2.13%
2019/12/23	3	23.85	0	0.00	23.85	3	3,627	0.08%
2019/12/18	0	0.00	1	23.80	23.75	-1	3,654	-0.03%
2019/12/16	10	23.60	0	0.00	23.75	10	3,639	0.27%
2019/12/13	4	23.85	1	23.65	23.60	3	3,609	0.08%
2019/12/11	10	24.20	0	0.00	24.20	10	3,511	0.28%
2019/12/10	1	24.00	0	0.00	24.05	1	3,476	0.03%
2019/12/09	20	23.90	0	0.00	23.90	20	3,438	0.58%
2019/12/05	28	23.71	0	0.00	23.60	28	3,373	0.83%
2019/12/03	2	23.40	0	0.00	23.55	2	3,520	0.06%
2019/11/29	1	23.50	40	23.49	23.60	-39	3,547	-1.10%
2019/11/27	42	24.49	0	0.00	24.35	42	3,552	1.18%
2019/11/26	0	0.00	1	24.00	24.00	-1	3,402	-0.03%
2019/11/25	0	0.00	1	23.70	23.70	-1	3,296	-0.03%
2019/11/20	2	23.15	0	0.00	23.15	2	3,311	0.06%
2019/11/18	0	0.00	1	23.25	23.15	-1	3,401	-0.03%
2019/11/15	0	0.00	1	23.10	23.25	-1	3,352	-0.03%
2019/11/14	31	23.25	0	0.00	22.95	31	3,139	0.99%
2019/11/06	0	0.00	1	22.65	22.55	-1	3,240	-0.03%
2019/10/25	0	0.00	2	22.55	22.50	-2	3,564	-0.06%
2019/10/24	0	0.00	50	22.30	22.35	-50	3,504	-1.43%
2019/10/22	50	22.50	0	0.00	22.30	50	3,512	1.42%
2019/10/21	1	22.20	12	22.10	22.30	-11	3,481	-0.32%
2019/10/16	10	21.85	0	0.00	21.75	10	3,478	0.29%
2019/10/15	2	21.95	1	22.00	21.95	1	3,474	0.03%
2019/10/08	26	22.10	70	22.02	22.00	-44	3,443	-1.28%
2019/10/03	5	21.45	0	0.00	21.50	5	3,442	0.15%
2019/10/02	0	0.00	0.2	21.50	21.50	-0.2	3,470	-0.01%
2019/10/01	16	21.58	0	0.00	21.50	16	3,465	0.46%
2019/09/27	20	21.90	0	0.00	21.30	20	3,464	0.58%
2019/09/26	3	22.02	0	0.00	21.90	3	3,439	0.09%
2019/09/18	0	0.00	4	22.00	22.00	-4	3,392	-0.12%
2019/09/16	0	0.00	5	22.00	21.95	-5	3,446	-0.15%
2019/09/12	0	0.00	50	22.25	22.25	-50	3,604	-1.39%
2019/09/11	50	22.25	2	22.18	22.15	48	3,596	1.33%
2019/09/09	0	0.00	8	22.30	22.35	-8	3,556	-0.22%
2019/09/06	5	22.74	0	0.00	22.65	5	3,516	0.14%
2019/09/05	10	23.00	0	0.00	22.95	10	3,455	0.29%
2019/09/03	0	0.00	55	22.35	22.35	-55	3,285	-1.67%
2019/09/02	1	22.30	2	22.25	22.45	-1	3,267	-0.03%
2019/08/30	1	22.45	0	0.00	22.15	1	3,245	0.03%
2019/08/27	50	22.03	0	0.00	21.95	50	3,082	1.62%
2019/08/26	2	21.70	123	21.64	21.55	-121	3,101	-3.90%	大賣/鉅額交易
2019/08/23	1	22.05	6	22.38	22.05	-5	3,080	-0.16%
2019/08/22	6	23.35	50	23.30	23.40	-44	2,951	-1.49%
2019/08/21	0	0.00	10	23.20	23.10	-10	2,853	-0.35%
2019/08/19	0	0.00	1	23.00	23.10	-1	2,763	-0.04%
2019/08/16	50	22.90	0	0.00	22.85	50	2,745	1.82%
2019/08/13	3	23.42	3	23.43	23.30	0	2,616	0.00%
2019/08/12	6	23.65	10	23.46	23.55	-4	2,551	-0.16%
2019/08/08	116.1	22.79	7	22.71	22.75	109.1	2,376	4.59%	大買/鉅額交易
2019/08/01	0	0.00	2	22.50	22.50	-2	2,292	-0.09%
2019/07/30	10.1	22.84	0	0.00	22.50	10.1	2,184	0.46%
2019/07/29	0	0.00	8	21.90	21.75	-8	2,002	-0.40%
2019/07/26	8	21.70	0	0.00	21.75	8	2,077	0.39%
2019/07/24	0	0.00	2	21.50	21.40	-2	2,112	-0.09%
2019/07/19	2	21.20	0	0.00	21.20	2	2,235	0.09%
2019/07/18	0	0.00	5	21.10	21.05	-5	2,247	-0.22%
2019/07/17	5	21.40	0	0.00	21.35	5	2,297	0.22%
2019/07/16	0	0.00	5	21.30	21.35	-5	2,440	-0.20%
2019/07/11	2	21.45	0	0.00	21.15	2	2,618	0.08%
2019/07/09	3	21.25	0	0.00	21.15	3	2,893	0.10%
2019/07/04	0	0.00	1	20.70	20.70	-1	3,155	-0.03%
2019/06/28	1	20.50	0	0.00	20.40	1	3,382	0.03%
2019/06/20	0	0.00	1	21.30	21.10	-1	3,487	-0.03%
2019/06/06	0	0.00	4	19.25	19.30	-4	4,016	-0.10%
2019/05/31	5	19.70	0	0.00	19.70	5	4,548	0.11%
2019/05/28	0.1	18.90	0	0.00	18.55	0.1	5,140	0.00%
2019/05/20	4	19.40	0	0.00	19.40	4	5,301	0.08%
2019/05/09	2	21.20	20	20.90	20.85	-18	5,609	-0.32%
2019/05/06	0	0.00	100	22.10	22.00	-100	5,720	-1.75%
2019/05/02	112	22.96	14	22.89	22.90	98	5,555	1.76%	大買/
2019/04/29	2	22.40	2	22.20	22.20	0	5,488	0.00%
2019/04/26	10	22.50	0	0.00	22.25	10	5,475	0.18%
2019/04/25	0	0.00	2	22.90	22.75	-2	5,471	-0.04%
2019/04/24	2	22.80	0	0.00	22.60	2	5,519	0.04%
2019/04/23	3	22.95	5	22.79	22.60	-2	5,495	-0.04%
2019/04/22	0	22.90	3	22.87	22.90	-3	5,439	-0.06%
2019/04/19	0	0.00	3	22.50	22.45	-3	5,308	-0.06%
2019/04/18	0	0.00	1	22.60	22.00	-1	5,233	-0.02%
2019/04/17	0	0.00	1	22.35	22.60	-1	5,158	-0.02%
2019/04/16	4	22.64	4	22.55	22.45	0	5,118	0.00%
2019/04/15	1	22.35	2	22.20	22.50	-1	4,977	-0.02%
2019/04/12	2	21.90	0	0.00	21.80	2	4,825	0.04%
2019/04/11	1	21.75	5	21.73	21.65	-4	4,799	-0.08%
2019/04/10	6	22.13	0	0.00	22.10	6	4,723	0.13%
2019/04/09	10	21.44	4	21.48	21.80	6	4,415	0.14%
2019/04/02	0	0.00	2	20.70	20.70	-2	4,189	-0.05%
2019/04/01	4	20.75	2	20.85	20.55	2	4,156	0.05%
2019/03/29	3	20.85	1	20.85	20.85	2	4,083	0.05%
2019/03/28	0	0.00	1	21.05	20.90	-1	4,051	-0.02%
2019/03/25	1	20.75	1	20.75	20.85	0	4,020	0.00%
2019/03/22	4	21.45	3	21.38	21.20	1	4,000	0.02%
2019/03/21	3	21.77	0	0.00	21.70	3	3,969	0.08%
2019/03/20	0	0.00	2	21.50	21.50	-2	4,124	-0.05%
2019/03/19	0	0.00	1	21.40	21.20	-1	4,092	-0.02%
2019/03/15	0	0.00	1	21.15	21.15	-1	4,051	-0.02%
2019/03/13	4	21.30	2	21.50	21.15	2	4,052	0.05%
2019/03/12	2	21.30	2	21.35	21.30	0	4,033	0.00%
2019/03/11	6	21.17	60	21.05	21.15	-54	4,010	-1.35%
2019/03/08	0	22.50	0	0.00	22.60	0	3,818	0.00%
2019/03/06	0	0.00	17	21.99	22.30	-17	3,621	-0.47%
2019/03/05	38	22.34	36	22.36	22.10	2	3,530	0.06%
2019/03/04	4	22.50	14	22.16	23.00	-10	3,385	-0.30%
2019/02/27	9	21.50	0	0.00	21.50	9	2,983	0.30%
2019/02/26	20	21.00	0	0.00	21.00	20	2,851	0.70%
2019/02/22	0	0.00	3	21.05	21.00	-3	2,895	-0.10%
2019/02/20	0	0.00	1	21.05	20.90	-1	2,815	-0.04%
2019/02/15	2	20.90	50	20.90	20.90	-48	2,723	-1.76%
2019/02/14	0	0.00	1	20.80	20.80	-1	2,685	-0.04%
2019/02/13	5	21.20	2	20.90	20.75	3	2,648	0.11%
2019/02/12	5	20.35	2	20.30	20.65	3	2,545	0.12%
2019/01/30	2	20.28	2	20.40	20.10	0	2,412	0.00%
2019/01/29	2	19.78	0	0.00	20.00	2	2,272	0.09%
2019/01/28	0	0.00	12	19.28	19.75	-12	2,101	-0.57%
2019/01/25	0	0.00	2	19.10	19.05	-2	2,163	-0.09%
2019/01/16	50	20.00	11	19.83	19.95	39	2,122	1.84%
2019/01/11	10	19.50	2	19.50	19.45	8	1,970	0.41%
2019/01/08	0	0.00	16	19.38	19.25	-16	1,946	-0.82%
2018/12/20	3	19.00	0	0.00	19.00	3	2,036	0.15%
2018/12/19	1	19.40	0	0.00	19.30	1	2,027	0.05%
2018/12/18	14	19.56	0	0.00	19.50	14	2,063	0.68%
2018/12/17	20	20.25	0	0.00	20.10	20	2,122	0.94%
2018/12/14	22	20.26	0	0.00	20.40	22	2,118	1.04%
2018/12/13	15	20.97	16	21.15	20.70	-1	2,079	-0.05%
2018/12/12	2	19.25	30	19.40	20.15	-28	1,712	-1.64%
2018/12/11	0	0.00	21	19.19	19.00	-21	1,704	-1.23%
2018/12/05	1	19.40	4	19.30	19.40	-3	1,700	-0.18%
2018/12/04	30	19.55	0	0.00	19.60	30	1,677	1.79%
2018/12/03	10	18.95	10	19.30	19.50	0	1,569	0.00%
2018/11/30	0	0.00	1	18.70	18.80	-1	1,511	-0.07%
2018/11/28	0	0.00	11	18.47	18.55	-11	1,505	-0.73%
2018/11/23	1	18.40	0	0.00	18.15	1	1,547	0.06%
2018/11/16	0	0.00	1	18.20	18.10	-1	1,569	-0.06%
2018/11/15	0	0.00	101	17.98	17.95	-101	1,564	-6.46%	大賣/鉅額交易
2018/11/14	100	18.05	0	0.00	18.25	100	1,579	6.33%
2018/11/13	1	17.80	0	0.00	17.85	1	1,596	0.06%
2018/11/07	0	0.00	7	18.50	18.50	-7	1,607	-0.44%
2018/11/02	0	0.00	11	18.53	18.70	-11	1,744	-0.63%
2018/11/01	1	17.70	0	0.00	18.00	1	1,653	0.06%
2018/10/25	1	17.20	0	0.00	17.30	1	1,673	0.06%
2018/10/24	1	17.95	0	0.00	18.00	1	1,658	0.06%
2018/10/16	0	0.00	2	18.45	18.35	-2	1,688	-0.12%
2018/10/12	10	18.15	0	0.00	18.35	10	1,656	0.60%
2018/10/09	10	19.70	1	19.70	19.65	9	1,587	0.57%
2018/10/05	0	0.00	10	19.78	19.70	-10	1,578	-0.63%
2018/10/04	10	20.15	0	0.00	20.20	10	1,542	0.65%
2018/10/02	2	20.50	0	0.00	20.45	2	1,520	0.13%
2018/09/27	0	0.00	1	20.60	20.50	-1	1,522	-0.07%
2018/09/21	0	0.00	1	20.90	20.70	-1	1,480	-0.07%
2018/09/20	0	0.00	5	20.40	19.95	-5	1,382	-0.36%
2018/09/19	1	20.40	0	0.00	20.45	1	1,365	0.07%
2018/09/18	10	20.50	0	0.00	20.35	10	1,360	0.73%
2018/09/17	30	20.39	0	0.00	20.55	30	1,352	2.22%
2018/08/27	10	20.75	2	20.60	20.65	8	1,270	0.63%
2018/08/24	2	20.40	0	0.00	20.40	2	1,248	0.16%
2018/08/21	0	0.00	2	20.20	20.30	-2	1,236	-0.16%
2018/08/20	0	0.00	2	20.10	20.05	-2	1,226	-0.16%
2018/08/17	1	20.00	0	0.00	19.95	1	1,258	0.08%
2018/08/16	2	19.60	1	19.60	19.80	1	1,238	0.08%
2018/08/10	0	0.00	57	19.75	19.80	-57	1,184	-4.81%
2018/08/09	5	20.15	0	0.00	19.80	5	1,169	0.43%
2018/07/24	0	0.00	1	19.20	19.25	-1	1,070	-0.09%
2018/07/13	1	18.55	0	0.00	18.50	1	1,176	0.09%
2018/07/03	1	19.10	0	0.00	18.90	1	1,196	0.08%
2018/06/20	1	19.10	2	19.25	19.05	-1	1,173	-0.09%
2018/06/08	2	19.40	0	0.00	19.45	2	1,085	0.18%
2018/05/28	0	0.00	12	19.15	19.10	-12	1,109	-1.08%
2018/05/25	12	19.20	0	0.00	19.25	12	1,114	1.08%
2018/05/16	1	18.50	0	0.00	18.45	1	1,154	0.09%
2018/05/14	2	18.75	11	18.60	18.60	-9	1,234	-0.73%
2018/05/09	50	19.10	0	0.00	18.90	50	1,248	4.01%
2018/05/07	5	18.65	0	0.00	18.55	5	1,264	0.40%
2018/04/25	2	19.20	0	0.00	19.15	2	1,676	0.12%
2018/04/23	1	20.00	0	0.00	19.85	1	1,992	0.05%
2018/04/10	1	20.65	0	0.00	20.65	1	2,036	0.05%
2018/03/23	4	20.64	0	0.00	20.70	4	2,053	0.19%
2018/03/16	1	21.55	0	0.00	21.55	1	2,017	0.05%
2018/02/23	0	0.00	1	21.45	21.45	-1	1,963	-0.05%
2018/02/21	0	0.00	2	21.10	21.20	-2	2,002	-0.10%
2018/02/12	0	0.00	2	20.80	20.80	-2	2,002	-0.10%
2018/02/08	1	21.10	0	0.00	21.15	1	1,977	0.05%
2018/02/06	1	21.55	50	21.85	21.10	-49	1,976	-2.48%
2018/02/05	0	0.00	4	22.25	22.35	-4	1,934	-0.21%
2018/01/31	2	22.83	0	0.00	22.75	2	1,916	0.10%
2018/01/29	2	23.10	0	0.00	23.25	2	1,906	0.10%
2018/01/26	50	24.05	12	23.95	23.45	38	1,867	2.03%
2018/01/25	11	23.27	5	23.55	23.00	6	1,626	0.37%
2018/01/24	2	22.53	0	0.00	22.50	2	1,515	0.13%
2018/01/18	3	23.15	1	23.00	22.90	2	1,485	0.13%
2018/01/17	3	23.23	5	23.29	23.40	-2	1,425	-0.14%
2018/01/12	1	21.45	0	0.00	21.60	1	1,086	0.09%
2018/01/04	0	0.00	5	22.00	22.05	-5	1,172	-0.43%
2018/01/03	0	0.00	1	22.30	22.00	-1	1,218	-0.08%