康舒 (6282)-元大-承德券商分點個股進出

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
37.95
漲跌
▼0.35
漲幅
-0.91%
成交量
12,372張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－元大-承德券商分點個股進出

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

元大-承德券商分點個股進出
元大-承德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	13.4	37.36	1	37.20	37.95	12.4	10,925	0.11%
2024/05/07	17.1	38.37	2	38.20	38.30	15.1	11,028	0.14%
2024/05/06	1	38.90	0	0.00	38.90	1	11,092	0.01%
2024/05/03	0.1	39.35	1	39.70	39.35	-0.9	10,976	-0.01%
2024/05/02	0	0.00	1	39.20	40.00	-1	10,957	-0.01%
2024/04/30	1	39.75	9	40.05	39.75	-8	10,972	-0.07%
2024/04/26	1	40.00	0	0.00	39.50	1	10,984	0.01%
2024/04/25	3	39.97	0	0.00	39.85	3	10,967	0.03%
2024/04/24	1	40.00	1	39.85	40.40	0	10,947	0.00%
2024/04/23	9	38.94	0	0.00	38.85	9	10,931	0.08%
2024/04/22	3	40.37	3	39.60	39.35	0	10,877	0.00%
2024/04/19	4	40.30	3	39.08	39.50	1	10,745	0.01%
2024/04/18	1.2	41.08	1	40.85	40.40	0.2	10,615	0.00%
2024/04/17	14.3	40.26	6	40.13	40.75	8.3	10,474	0.08%
2024/04/16	4	38.79	4	38.70	38.30	0	10,305	0.00%
2024/04/12	0	0.00	0.1	40.20	40.45	-0.1	10,271	0.00%
2024/04/11	7	40.24	19	40.03	40.25	-12	10,156	-0.12%
2024/04/09	0	0.00	1.3	38.96	39.00	-1.3	10,013	-0.01%
2024/04/08	3.5	38.46	15.2	38.50	38.50	-11.7	10,015	-0.12%
2024/04/03	0	0.00	1	38.85	38.85	-1	10,019	-0.01%
2024/04/02	2	39.10	1	39.00	39.10	1	10,097	0.01%
2024/04/01	1	39.10	2	39.48	39.40	-1	10,145	-0.01%
2024/03/29	0.1	39.00	15	38.80	38.75	-15	10,193	-0.15%
2024/03/28	2	38.98	0	0.00	38.90	2	10,175	0.02%
2024/03/27	5.3	39.15	3	39.23	39.00	2.3	10,146	0.02%
2024/03/26	9	39.47	3	39.88	39.15	6	10,103	0.06%
2024/03/25	1	40.25	0	0.00	39.90	1	10,099	0.01%
2024/03/22	0	0.00	1	40.25	40.20	-1	10,107	-0.01%
2024/03/21	0	0.00	12.2	40.07	40.30	-12.2	10,097	-0.12%
2024/03/20	6	39.73	2	39.75	39.65	4	10,091	0.04%
2024/03/19	1	40.25	5.9	40.24	39.80	-4.9	10,154	-0.05%
2024/03/18	0	0.00	16	39.62	39.65	-16	10,366	-0.15%
2024/03/15	8	39.14	7.3	39.26	39.80	0.7	10,478	0.01%
2024/03/14	4	39.08	20.1	39.26	39.20	-16.1	10,726	-0.15%
2024/03/13	7.5	39.35	12	39.55	39.05	-4.5	10,774	-0.04%
2024/03/11	6	39.87	0	0.00	40.00	6	10,904	0.06%
2024/03/08	4	39.88	6.3	39.92	39.85	-2.3	11,025	-0.02%
2024/03/07	4	40.31	17.1	40.31	40.00	-13.1	11,118	-0.12%
2024/03/06	1	41.30	2.2	41.27	41.10	-1.2	11,233	-0.01%
2024/03/05	3	41.55	2	41.83	41.60	1	11,387	0.01%
2024/03/04	3	42.03	7	41.81	41.80	-4	11,485	-0.03%
2024/03/01	17.7	42.41	8	42.23	42.25	9.7	11,617	0.08%
2024/02/29	24.3	42.50	25	41.44	42.60	-0.7	11,708	-0.01%
2024/02/27	21	40.15	28.1	40.12	39.50	-7.1	11,723	-0.06%
2024/02/26	9	40.53	10	40.66	40.60	-1	13,446	-0.01%
2024/02/23	9	40.91	3.6	40.74	40.55	5.4	15,113	0.04%
2024/02/22	12	41.41	18	41.75	41.50	-6	15,239	-0.04%
2024/02/21	25	41.95	16.1	41.97	41.45	9	15,179	0.06%
2024/02/20	42	43.60	48.1	43.28	42.85	-6.1	14,721	-0.04%
2024/02/19	27	43.58	26.2	43.93	43.85	0.8	14,197	0.01%
2024/02/16	4	43.24	29	43.83	43.55	-25	13,967	-0.18%
2024/02/15	21	41.54	17.3	42.13	42.20	3.7	13,696	0.03%
2024/02/05	41	41.36	32	41.56	41.70	9	13,589	0.07%
2024/02/02	26	41.82	20	41.35	41.35	6	13,461	0.04%
2024/02/01	45.2	41.82	60.1	42.16	42.00	-14.9	13,292	-0.11%
2024/01/31	10	41.08	109.1	40.99	40.80	-99.1	12,842	-0.77%	大賣/
2024/01/30	39	41.27	24	40.81	40.50	15	12,741	0.12%
2024/01/29	1	41.20	1	41.20	40.65	0	12,517	0.00%
2024/01/26	0	0.00	4	38.98	38.90	-4	12,381	-0.03%
2024/01/25	0	0.00	2	39.35	39.35	-2	12,422	-0.02%
2024/01/24	5	40.13	0.2	39.90	39.85	4.8	12,460	0.04%
2024/01/23	5	39.97	0	0.00	40.05	5	12,528	0.04%
2024/01/22	1	39.25	9	39.38	39.45	-8	12,543	-0.06%
2024/01/19	2	38.85	2	38.83	38.85	0	12,579	0.00%
2024/01/18	2	37.75	2	38.25	38.30	0	12,595	0.00%
2024/01/17	2	37.70	8	38.38	37.90	-6	12,633	-0.05%
2024/01/16	1	38.90	5.3	38.97	38.85	-4.3	12,610	-0.03%
2024/01/15	1	39.45	1	39.20	39.35	0	12,657	0.00%
2024/01/12	1	39.65	1	39.00	38.95	0	12,760	0.00%
2024/01/11	6	39.44	1	39.55	39.45	5	12,847	0.04%
2024/01/10	3.3	38.45	1	38.50	38.75	2.3	12,892	0.02%
2024/01/09	2	38.90	2	38.95	38.90	0	12,968	0.00%
2024/01/08	1	40.05	0	0.00	39.90	1	13,101	0.01%
2024/01/05	2	40.00	0	0.00	39.65	2	13,182	0.02%
2024/01/04	0	0.00	3	39.92	39.75	-3	13,377	-0.02%
2024/01/03	4	40.15	2	40.05	40.10	2	13,467	0.01%
2024/01/02	3	40.87	0	0.00	40.85	3	13,473	0.02%
2023/12/29	3	41.10	0	0.00	41.10	3	13,509	0.02%
2023/12/28	1	41.35	2.1	41.35	41.25	-1.1	13,529	-0.01%
2023/12/27	4.9	41.09	3	41.00	40.90	1.9	13,590	0.01%
2023/12/26	10	41.28	0	0.00	41.30	10	13,787	0.07%
2023/12/22	1	40.40	3	40.60	40.45	-2	13,842	-0.01%
2023/12/21	1	40.60	2	40.40	40.55	-1	13,877	-0.01%
2023/12/20	3	40.65	0	0.00	40.90	3	13,918	0.02%
2023/12/19	1	40.05	2	39.80	40.00	-1	13,976	-0.01%
2023/12/18	2	40.05	3	40.30	40.05	-1	14,091	-0.01%
2023/12/15	0	0.00	7	41.02	40.50	-7	14,169	-0.05%
2023/12/14	0	0.00	4	40.58	40.55	-4	14,320	-0.03%
2023/12/13	12.1	40.43	6	40.34	40.05	6.1	14,340	0.04%
2023/12/12	2.4	41.40	2	41.50	41.25	0.4	14,203	0.00%
2023/12/11	2	42.48	5	42.98	42.00	-3	14,209	-0.02%
2023/12/08	3	41.88	2	41.93	41.75	1	14,044	0.01%
2023/12/07	12	42.40	8	41.96	41.80	4	14,679	0.03%
2023/12/06	6	41.83	2	42.13	41.50	4	14,734	0.03%
2023/12/05	3	41.20	8	41.21	41.60	-5	14,713	-0.03%
2023/12/04	19	42.28	4	42.10	41.25	15	14,650	0.10%
2023/12/01	11	42.22	6	42.26	42.10	5	14,631	0.03%
2023/11/30	12.1	41.94	6.5	41.78	41.90	5.6	14,758	0.04%
2023/11/29	5	41.78	3	41.67	41.65	2	14,853	0.01%
2023/11/28	28.1	41.85	23	41.99	41.80	5.1	15,043	0.03%
2023/11/27	25.2	42.86	29.2	43.03	42.30	-4	14,918	-0.03%
2023/11/24	47.1	43.61	49	43.71	43.70	-1.9	14,718	-0.01%
2023/11/23	165.1	44.83	115.1	44.85	43.75	50.1	14,331	0.35%	大買/大賣/
2023/11/22	56	43.22	58	43.28	44.10	-2	12,667	-0.02%
2023/11/21	14	40.25	14	40.37	40.70	0	11,159	0.00%
2023/11/20	1	38.85	4	39.25	39.45	-3	11,274	-0.03%
2023/11/17	6	38.94	3	39.00	38.95	3	11,838	0.03%
2023/11/16	6	39.17	6	39.40	39.45	0	12,003	0.00%
2023/11/15	4	37.64	13	38.17	38.35	-9	11,935	-0.08%
2023/11/14	8.8	37.38	2	37.68	37.15	6.8	12,047	0.06%
2023/11/13	19.6	37.72	14	37.79	38.40	5.6	12,162	0.05%
2023/11/09	10	39.10	2	39.45	39.00	8	12,456	0.06%
2023/11/08	1	39.60	1.6	39.82	39.55	-0.6	12,864	0.00%
2023/11/07	2.1	39.33	0.4	39.55	39.20	1.7	13,105	0.01%
2023/11/06	1	39.35	0	0.00	39.55	1	14,180	0.01%
2023/11/03	1	39.10	0	0.00	38.80	1	14,553	0.01%
2023/11/02	8	38.67	6	38.73	38.60	2	14,975	0.01%
2023/11/01	0	0.00	2	37.65	38.00	-2	15,472	-0.01%
2023/10/31	4.1	38.70	0	0.00	38.00	4.1	15,773	0.03%
2023/10/30	3	39.62	7	39.16	39.20	-4	16,754	-0.02%
2023/10/27	0	0.00	2	38.65	38.55	-2	17,835	-0.01%
2023/10/26	1.1	39.15	1	38.85	38.95	0.1	19,965	0.00%
2023/10/25	4	40.25	0	0.00	39.70	4	20,822	0.02%
2023/10/24	0.1	39.58	5	39.82	40.00	-4.9	21,932	-0.02%
2023/10/23	3	39.43	3	39.50	39.50	0	22,787	0.00%
2023/10/20	4.9	39.02	2	39.05	39.40	2.9	23,267	0.01%
2023/10/19	12	39.60	2	39.73	39.70	10	23,658	0.04%
2023/10/18	2.1	39.85	2	40.00	39.95	0.1	24,055	0.00%
2023/10/17	1.1	41.69	1	41.10	40.70	0.1	24,732	0.00%
2023/10/16	7	41.59	6.6	41.41	41.45	0.4	25,612	0.00%
2023/10/13	5.1	43.50	13	42.86	42.80	-7.9	27,961	-0.03%
2023/10/12	32	43.79	21	43.61	43.45	11	30,081	0.04%
2023/10/11	3	43.10	0	0.00	42.35	3	30,210	0.01%
2023/10/05	0	0.00	3	44.52	44.30	-3	31,388	-0.01%
2023/10/04	1	43.80	1	43.80	43.85	0	31,815	0.00%
2023/10/03	24	44.83	21	45.06	44.20	3	32,722	0.01%
2023/10/02	8	45.06	1.1	45.57	45.45	6.9	33,628	0.02%
2023/09/28	3	44.22	3	43.72	43.70	0	34,336	0.00%
2023/09/27	0	0.00	1	42.95	43.10	-1	35,761	0.00%
2023/09/26	1.2	43.60	1	43.50	43.20	0.2	37,794	0.00%
2023/09/25	5	43.30	6	43.57	43.45	-1	38,974	0.00%
2023/09/22	2	43.02	1.3	43.06	43.50	0.7	39,302	0.00%
2023/09/21	1.1	42.46	1.9	42.71	42.60	-0.8	39,267	0.00%
2023/09/20	0	0.00	3.4	43.53	43.15	-3.4	39,189	-0.01%
2023/09/19	15.4	44.56	7	43.95	43.40	8.4	39,311	0.02%
2023/09/18	6	45.17	2	45.20	44.65	4	39,690	0.01%
2023/09/15	3	45.92	3	46.20	45.75	0	40,063	0.00%
2023/09/14	8.2	45.25	3	45.63	45.70	5.2	40,128	0.01%
2023/09/13	5	44.96	7	44.96	45.05	-2	40,247	0.00%
2023/09/12	25.3	46.48	7	47.42	45.40	18.3	40,652	0.04%
2023/09/11	5	45.47	18.1	44.95	44.85	-13.1	40,603	-0.03%
2023/09/08	6	46.27	54	46.24	45.80	-48	40,753	-0.12%
2023/09/07	2	47.15	4	47.23	47.00	-2	40,959	0.00%
2023/09/06	17	47.26	0.6	47.25	47.35	16.4	41,183	0.04%
2023/09/05	17.1	47.02	15	46.79	47.20	2.1	41,306	0.01%
2023/09/04	15	45.78	12.1	45.67	45.90	2.9	41,445	0.01%
2023/09/01	20.1	46.94	15	46.84	46.35	5.1	41,770	0.01%
2023/08/31	8.1	46.11	1.5	46.22	46.45	6.6	42,779	0.02%
2023/08/30	17	46.81	18.2	46.70	46.45	-1.2	44,062	0.00%
2023/08/29	12.1	46.63	14.1	46.56	46.55	-2	45,482	0.00%
2023/08/28	4.3	46.17	9	46.10	46.35	-4.7	46,384	-0.01%
2023/08/25	10.2	47.14	10	47.34	46.85	0.2	46,902	0.00%
2023/08/24	25.3	47.91	28.2	47.79	47.10	-2.9	46,948	-0.01%
2023/08/23	48.3	48.06	31	48.28	47.85	17.3	47,201	0.04%
2023/08/22	11.1	50.08	0.1	50.50	49.90	11.1	46,884	0.02%
2023/08/21	4	50.57	1	50.50	50.40	3	46,749	0.01%
2023/08/18	15.1	51.16	6.3	50.65	50.20	8.8	47,029	0.02%
2023/08/17	11	50.88	4	51.38	51.90	7	47,268	0.01%
2023/08/16	10	50.48	6	50.33	50.60	4	47,831	0.01%
2023/08/15	3	50.77	5	50.58	50.80	-2	48,675	0.00%
2023/08/14	18.5	49.56	26	49.41	49.10	-7.6	49,027	-0.02%
2023/08/11	37	51.28	3	51.10	50.90	34	48,792	0.07%
2023/08/10	65.4	51.20	9	50.84	50.90	56.4	48,516	0.12%
2023/08/09	16	53.57	15	53.31	52.90	1	47,486	0.00%
2023/08/08	12	53.88	28	54.15	54.30	-16	47,202	-0.03%
2023/08/07	18	53.49	17.2	53.72	54.60	0.8	46,958	0.00%
2023/08/04	48	51.65	2	51.10	52.30	46	46,645	0.10%
2023/08/02	61.4	51.98	31	52.05	51.20	30.4	46,533	0.07%
2023/08/01	66.4	56.37	72	55.70	54.20	-5.6	45,650	-0.01%
2023/07/31	165.2	57.55	132.1	57.48	55.50	33.1	44,794	0.07%	大買/大賣/
2023/07/28	83.7	55.00	49.6	54.40	54.90	34.1	42,884	0.08%
2023/07/27	45.2	53.65	57.1	54.03	54.40	-11.9	42,240	-0.03%
2023/07/26	14.5	51.72	19.1	51.44	51.80	-4.6	41,399	-0.01%
2023/07/25	7	52.73	4	52.80	51.80	3	41,221	0.01%
2023/07/24	36.2	52.17	16	51.57	51.70	20.2	41,224	0.05%
2023/07/21	36	53.33	32	53.69	53.30	4	41,214	0.01%
2023/07/20	42.1	55.57	97	55.06	54.40	-55	41,816	-0.13%
2023/07/19	142	54.17	162.3	54.08	55.00	-20.3	41,858	-0.05%	大買/大賣/
2023/07/18	134.9	55.53	92	55.64	52.70	42.9	42,707	0.10%	大買/
2023/07/17	57.1	55.37	116.1	54.71	56.10	-59	42,738	-0.14%	大賣/
2023/07/14	5	50.96	2	50.90	51.20	3	41,616	0.01%
2023/07/13	12.3	51.25	55	51.10	50.00	-42.7	41,722	-0.10%
2023/07/12	15	52.08	9.5	52.28	51.80	5.5	41,607	0.01%
2023/07/11	15	50.63	4	50.68	50.50	11	40,894	0.03%
2023/07/10	136.5	52.00	40.3	53.00	51.10	96.2	40,558	0.24%	大買/
2023/07/07	54.1	52.90	32	53.49	53.10	22.1	39,683	0.06%
2023/07/06	55.3	52.69	29	53.38	52.20	26.3	38,769	0.07%
2023/07/05	86	54.39	72	54.11	53.60	14	37,858	0.04%
2023/07/04	118.6	51.17	101.4	51.21	50.90	17.2	36,367	0.05%	大買/大賣/
2023/07/03	35	48.86	29	49.18	48.90	6	34,318	0.02%
2023/06/30	1	46.00	3	45.72	46.45	-2	33,156	-0.01%
2023/06/29	4	44.38	0	0.00	44.10	4	32,804	0.01%
2023/06/28	0.2	44.65	0.1	44.66	44.30	0.1	32,764	0.00%
2023/06/27	2.1	44.62	1	45.10	44.50	1.1	32,815	0.00%
2023/06/26	6.1	46.63	26	46.74	45.55	-19.9	32,644	-0.06%
2023/06/21	34	48.36	26	48.16	48.80	8	32,215	0.02%
2023/06/20	14	47.03	1	47.65	46.90	13	31,953	0.04%
2023/06/19	9.1	46.84	0	0.00	46.65	9.1	31,896	0.03%
2023/06/16	33	48.85	3	47.85	47.70	30	31,826	0.09%
2023/06/15	11	48.01	19	48.15	48.45	-8	31,480	-0.03%
2023/06/14	16.2	47.17	3	47.05	47.00	13.2	31,053	0.04%
2023/06/13	3	47.65	8	47.68	47.55	-5	30,911	-0.02%
2023/06/12	78	47.66	64	48.23	47.60	14	30,884	0.05%
2023/06/09	2	48.03	0	0.00	47.90	2	30,833	0.01%
2023/06/08	11	47.60	21	47.94	47.20	-10	30,866	-0.03%
2023/06/07	25	48.64	13	48.11	48.10	12	30,694	0.04%
2023/06/06	50.1	48.83	57	49.03	49.20	-6.9	30,757	-0.02%
2023/06/05	45	51.42	45	51.30	51.20	0	30,189	0.00%
2023/06/02	29	48.80	46	49.09	49.85	-17	29,311	-0.06%
2023/06/01	23	45.79	28	45.79	45.35	-5	28,629	-0.02%
2023/05/31	27	45.16	56	45.07	45.00	-29	27,799	-0.10%
2023/05/30	2	44.05	4	44.30	43.60	-2	27,272	-0.01%
2023/05/29	21	44.46	20	44.57	44.05	1	27,500	0.00%
2023/05/26	4.1	42.93	1	42.60	42.15	3	27,080	0.01%
2023/05/25	5	43.84	5	43.80	43.50	0	27,046	0.00%
2023/05/24	20	43.90	15	44.70	43.90	5	27,509	0.02%
2023/05/23	1	44.55	2.6	43.90	43.70	-1.6	28,127	-0.01%
2023/05/22	8	44.37	13	44.25	43.70	-5	27,785	-0.02%
2023/05/19	10	43.30	20	42.97	42.50	-10	26,995	-0.04%
2023/05/18	11	42.12	9	41.52	42.20	2	26,067	0.01%
2023/05/17	3	40.32	3.1	40.16	39.95	-0.1	25,602	0.00%
2023/05/16	0	0.00	1	39.35	39.25	-1	25,599	0.00%
2023/05/15	0	0.00	0	38.95	38.95	0	25,739	0.00%
2023/05/12	3.1	39.38	2	39.60	39.55	1.1	26,196	0.00%
2023/05/11	2.1	38.83	9	38.81	38.80	-6.9	27,085	-0.03%
2023/05/10	5.8	40.14	2	39.95	40.10	3.8	27,456	0.01%
2023/05/09	12.3	41.46	0.2	41.50	40.85	12.2	28,203	0.04%
2023/05/05	1.7	41.72	0	0.00	41.70	1.7	28,955	0.01%
2023/05/04	4	41.95	11	41.75	42.25	-7	29,544	-0.02%
2023/05/03	5	42.45	12	42.44	42.10	-7	30,042	-0.02%
2023/05/02	10	43.26	6	43.30	43.20	4	30,939	0.01%
2023/04/28	22.1	42.74	24	43.76	42.30	-1.9	31,074	-0.01%
2023/04/27	27.3	43.43	9	43.26	43.45	18.3	30,334	0.06%
2023/04/26	11	42.26	7	42.34	42.75	4	29,778	0.01%
2023/04/25	28	43.15	11	43.42	43.00	17	29,262	0.06%
2023/04/24	15	44.47	11	44.65	45.50	4	28,135	0.01%
2023/04/21	41	44.60	47	43.12	43.60	-6	27,259	-0.02%
2023/04/20	78	44.95	73	44.63	44.10	5	25,445	0.02%
2023/04/19	9	41.32	38.2	43.28	43.60	-29.2	22,841	-0.13%
2023/04/18	12	40.08	7.1	40.61	39.65	4.9	21,741	0.02%
2023/04/17	8.1	40.21	16	40.04	40.45	-8	21,293	-0.04%
2023/04/14	1.1	38.69	23.1	38.69	38.20	-22	20,859	-0.11%
2023/04/13	20.5	38.80	1	39.30	38.70	19.5	20,818	0.09%
2023/04/12	0	0.00	27.4	39.64	39.55	-27.4	20,666	-0.13%
2023/04/11	0	0.00	3	39.50	39.10	-3	20,577	-0.01%
2023/04/10	1.2	38.92	21	39.15	38.90	-19.9	20,426	-0.10%
2023/04/07	0	0.00	0.2	38.83	38.80	-0.2	20,339	0.00%
2023/04/06	0	0.00	3	38.38	38.25	-3	20,286	-0.01%
2023/03/31	21.3	38.65	0	0.00	38.55	21.3	20,243	0.11%
2023/03/30	3	38.60	3	38.47	38.25	0	20,171	0.00%
2023/03/29	3	38.15	4	38.65	38.20	-1	20,138	0.00%
2023/03/28	6.1	38.19	5	38.30	38.25	1.1	20,130	0.01%
2023/03/27	0	0.00	2	39.40	39.00	-2	19,980	-0.01%
2023/03/24	1.4	38.76	4.2	39.30	39.15	-2.8	19,905	-0.01%
2023/03/23	10.7	39.05	6	39.50	38.95	4.7	19,818	0.02%
2023/03/22	29.1	40.53	2	40.45	40.05	27.1	19,608	0.14%
2023/03/21	1	40.55	1	41.15	40.55	0	19,464	0.00%
2023/03/20	2	39.93	1	39.45	40.00	1	19,267	0.01%
2023/03/17	6	40.49	3	40.27	40.20	3	19,160	0.02%
2023/03/16	7	40.31	1	41.05	40.30	6	18,916	0.03%
2023/03/15	4	40.84	3	41.12	40.65	1	18,713	0.01%
2023/03/14	1	40.90	2	40.70	40.45	-1	18,427	-0.01%
2023/03/13	4.2	40.00	3	40.08	40.40	1.2	18,211	0.01%
2023/03/10	8.3	39.90	0	0.00	39.60	8.3	18,022	0.05%
2023/03/09	30.9	41.36	18	41.69	41.00	12.9	17,743	0.07%
2023/03/08	45.2	42.58	48	42.96	42.60	-2.8	17,033	-0.02%
2023/03/07	15	41.51	2	41.80	41.25	13	16,222	0.08%
2023/03/06	33	41.10	43.1	41.18	40.95	-10.1	15,670	-0.06%
2023/03/03	10	39.79	4	39.78	39.15	6	14,883	0.04%
2023/03/02	3	39.40	4	39.34	39.30	-1	14,712	-0.01%
2023/03/01	8	39.73	11	38.95	39.70	-3	14,472	-0.02%
2023/02/24	7.8	38.23	1	38.35	38.00	6.8	13,947	0.05%
2023/02/23	6	39.23	1	39.00	38.90	5	13,626	0.04%
2023/02/22	6	39.96	18.1	39.88	39.25	-12.1	13,325	-0.09%
2023/02/21	90.1	39.91	80.1	39.38	41.35	10	12,743	0.08%
2023/02/20	2	38.18	2	38.38	38.00	0	11,775	0.00%
2023/02/17	8	37.77	3	37.70	37.85	5	11,738	0.04%
2023/02/16	0.2	37.50	0	0.00	37.45	0.2	11,607	0.00%
2023/02/15	1.1	37.61	2	37.00	36.95	-0.9	11,476	-0.01%
2023/02/14	1.7	37.19	3	36.88	36.80	-1.3	11,304	-0.01%
2023/02/13	11.2	37.45	1	37.75	37.40	10.2	11,196	0.09%
2023/02/10	10	38.84	10	38.84	37.80	0	11,041	0.00%
2023/02/09	25.1	38.73	46.1	38.37	38.75	-21.1	10,531	-0.20%
2023/02/08	12.1	37.26	12	37.35	36.85	0.1	9,585	0.00%
2023/02/07	13.3	37.58	12	37.41	37.85	1.3	8,994	0.01%
2023/02/06	4.1	37.98	31	37.74	38.35	-27	8,026	-0.34%
2023/02/03	7	37.98	9	37.89	38.30	-2	7,409	-0.03%
2023/02/02	7	36.74	30.6	37.43	38.00	-23.6	6,824	-0.35%
2023/02/01	257.1	36.32	279.5	36.55	36.45	-22.4	5,941	-0.38%	大買/大賣/
2023/01/31	1	34.99	33	35.32	35.20	-32	5,156	-0.62%
2023/01/30	5	32.60	34	32.58	32.60	-29	4,049	-0.72%
2023/01/16	2	29.20	0	0.00	29.15	2	3,596	0.06%
2023/01/12	1	29.55	0	0.00	29.35	1	3,685	0.03%
2023/01/11	0	0.00	0	29.75	29.70	0	3,685	0.00%
2023/01/09	0	0.00	1	30.25	30.40	-1	3,687	-0.03%
2023/01/06	1	30.35	0	0.00	30.30	1	3,680	0.03%
2023/01/05	1	30.40	0	0.00	30.40	1	3,744	0.03%
2023/01/04	0	0.00	9	30.81	30.65	-9	3,743	-0.24%
2023/01/03	0	0.00	2	30.70	30.60	-2	3,722	-0.05%
2022/12/29	0.2	29.35	0	0.00	29.45	0.2	3,859	0.01%
2022/12/28	1	29.85	0	0.00	29.80	1	3,871	0.03%
2022/12/27	0	0.00	1	30.55	30.35	-1	3,897	-0.03%
2022/12/26	7	30.35	0	0.00	30.30	7	3,913	0.18%
2022/12/22	11.1	30.29	0	0.00	30.15	11.1	4,023	0.28%
2022/12/21	0	0.00	30	30.10	30.00	-30	4,099	-0.73%
2022/12/20	3.2	30.66	5	29.97	29.75	-1.8	4,113	-0.04%
2022/12/16	0	0.00	4	30.48	30.10	-4	4,159	-0.10%
2022/12/15	3	31.15	15	31.11	31.00	-12	4,148	-0.29%
2022/12/14	2	30.85	7	30.77	30.85	-5	4,128	-0.12%
2022/12/13	30	30.65	0	0.00	30.35	30	4,218	0.71%
2022/12/12	2	30.20	34	30.24	30.25	-32	4,227	-0.76%
2022/12/09	34.2	30.35	2	30.25	30.05	32.2	4,290	0.75%
2022/12/06	0	0.00	11	30.84	30.20	-11	4,259	-0.26%
2022/12/05	10	31.35	23	31.15	31.10	-13	4,283	-0.30%
2022/12/02	22	30.96	13	31.17	30.90	9	4,236	0.21%
2022/12/01	7	30.46	17	30.33	30.35	-10	4,090	-0.24%
2022/11/30	0	0.00	10.1	30.35	30.00	-10.1	4,014	-0.25%
2022/11/29	6	30.13	1	30.00	30.15	5	4,026	0.12%
2022/11/28	0	29.85	0	0.00	29.80	0	4,023	0.00%
2022/11/24	13	29.74	0	0.00	29.95	13	4,013	0.32%
2022/11/22	11	29.39	0	0.00	29.30	11	4,025	0.27%
2022/11/18	1.1	30.13	1	29.60	29.60	0.1	4,047	0.00%
2022/11/17	3.9	30.40	0	0.00	30.05	3.9	4,006	0.10%
2022/11/16	11	30.50	0	0.00	29.90	11	3,918	0.28%
2022/11/15	28.1	30.23	7	30.18	30.40	21.1	3,853	0.55%
2022/11/14	1.1	29.54	5	29.70	29.55	-4	3,646	-0.11%
2022/11/11	1.1	29.10	0	0.00	29.15	1.1	3,639	0.03%
2022/11/09	0	0.00	2	29.95	29.45	-2	3,743	-0.05%
2022/11/04	2	29.70	31	29.70	29.85	-29	3,647	-0.80%
2022/11/02	0	0.00	1	28.70	28.75	-1	3,572	-0.03%
2022/11/01	0	0.00	1	28.05	28.40	-1	3,575	-0.03%
2022/10/28	10	27.45	0	0.00	27.40	10	3,635	0.28%
2022/10/27	0	0.00	1	27.70	27.85	-1	3,700	-0.03%
2022/10/26	3	27.73	0	0.00	27.60	3	3,758	0.08%
2022/10/24	0	0.00	1	27.80	27.40	-1	4,217	-0.02%
2022/10/21	1	27.55	0	0.00	27.45	1	4,228	0.02%
2022/10/20	2	27.73	1	27.80	27.30	1	4,225	0.02%
2022/10/18	10	28.20	0	0.00	28.25	10	4,225	0.24%
2022/10/17	0	0.00	10	27.40	27.80	-10	4,251	-0.24%
2022/10/14	1	28.00	3	27.85	28.15	-2	4,281	-0.05%
2022/10/13	2	27.15	0	0.00	27.20	2	4,332	0.05%
2022/10/12	10	28.60	0	0.00	28.70	10	4,314	0.23%
2022/10/11	4	28.73	0	0.00	28.75	4	4,388	0.09%
2022/10/06	13	29.80	6	29.83	29.85	7	4,486	0.16%
2022/10/05	1	28.95	0	0.00	28.90	1	4,372	0.02%
2022/09/30	2	27.65	0	0.00	28.15	2	4,609	0.04%
2022/09/29	0.5	28.45	4	28.61	28.20	-3.5	4,664	-0.08%
2022/09/28	3	28.05	0	0.00	27.75	3	4,663	0.06%
2022/09/27	1.2	27.83	0	0.00	28.20	1.2	4,600	0.03%
2022/09/26	1	28.40	0	0.00	27.80	1	4,633	0.02%
2022/09/22	0	0.00	7	30.00	29.95	-7	4,673	-0.15%
2022/09/21	4	30.14	0	0.00	30.05	4	4,752	0.08%
2022/09/19	3	29.15	1	29.50	28.85	2	4,809	0.04%
2022/09/16	2	30.00	0	0.00	29.60	2	4,830	0.04%
2022/09/15	3	29.68	3	29.78	29.55	0	4,799	0.00%
2022/09/14	5	28.50	3	29.00	29.45	2	4,721	0.04%
2022/09/12	4	29.21	4	29.25	29.30	0	4,786	0.00%
2022/09/08	1	28.60	0	0.00	28.90	1	4,750	0.02%
2022/09/06	0	0.00	1	28.55	28.50	-1	4,865	-0.02%
2022/09/05	0	0.00	6	28.95	28.85	-6	4,866	-0.12%
2022/09/02	1	29.60	0	0.00	29.45	1	4,858	0.02%
2022/09/01	3	29.90	0	0.00	29.55	3	4,867	0.06%
2022/08/30	0	0.00	2	29.70	29.55	-2	4,830	-0.04%
2022/08/29	2	29.45	0	0.00	29.50	2	4,860	0.04%
2022/08/26	11	30.69	0	0.00	30.60	11	4,817	0.23%
2022/08/25	2	30.53	0	0.00	30.70	2	4,802	0.04%
2022/08/22	2	30.70	10	31.01	30.55	-8	4,838	-0.17%
2022/08/19	1	30.55	0	0.00	30.55	1	4,798	0.02%
2022/08/17	4.2	30.37	5	30.30	30.25	-0.8	4,779	-0.02%
2022/08/16	3	31.45	0	0.00	31.20	3	4,682	0.06%
2022/08/11	10	30.51	0	0.00	30.30	10	4,891	0.20%
2022/08/10	0	0.00	1	30.40	30.30	-1	4,986	-0.02%
2022/08/08	1	29.30	1	29.50	29.70	0	4,982	0.00%
2022/08/04	2	29.70	2	29.43	29.90	0	4,959	0.00%
2022/08/03	2	30.53	0	0.00	30.50	2	4,927	0.04%
2022/08/02	1	31.25	12	31.30	31.35	-11	4,893	-0.22%
2022/08/01	6	32.02	2	32.25	31.95	4	4,889	0.08%
2022/07/29	5	31.53	7	31.39	31.90	-2	4,757	-0.04%
2022/07/28	3	30.53	0	0.00	30.40	3	4,468	0.07%
2022/07/26	3	30.35	0	0.00	30.10	3	4,433	0.07%
2022/07/25	2	30.90	0	0.00	31.00	2	4,395	0.05%
2022/07/22	0	0.00	1	31.35	31.35	-1	4,372	-0.02%
2022/07/21	1	31.10	4.1	31.74	31.75	-3.1	4,397	-0.07%
2022/07/20	26.1	31.62	21	31.33	31.20	5.1	4,370	0.12%
2022/07/18	1.2	31.39	2	31.50	31.05	-0.8	4,407	-0.02%
2022/07/15	0	0.00	1	30.75	31.10	-1	4,350	-0.02%
2022/07/14	0	0.00	6	30.32	30.90	-6	4,320	-0.14%
2022/07/13	2	30.20	1	30.15	30.00	1	4,256	0.02%
2022/07/12	3	29.42	0	0.00	29.25	3	4,282	0.07%
2022/07/11	5	30.62	1	30.30	30.20	4	4,322	0.09%
2022/07/08	0	0.00	2	29.85	30.30	-2	4,278	-0.05%
2022/07/07	1	28.70	3	28.75	28.90	-2	4,186	-0.05%
2022/07/06	4	28.65	1	28.65	28.60	3	4,222	0.07%
2022/07/01	0	0.00	1	28.90	28.35	-1	4,636	-0.02%
2022/06/30	1.5	29.57	1	28.85	28.80	0.5	4,741	0.01%
2022/06/29	3	30.37	0	0.00	30.20	3	4,745	0.06%
2022/06/28	5	30.64	4	30.79	30.80	1	4,778	0.02%
2022/06/27	1	30.15	3	29.75	29.80	-2	4,773	-0.04%
2022/06/23	15	28.71	0	0.00	28.90	15	4,897	0.31%
2022/06/22	1	28.80	0	0.00	28.45	1	5,049	0.02%
2022/06/20	0	0.00	0	27.70	27.20	0	5,300	0.00%
2022/06/17	0.3	28.10	0	0.00	28.30	0.3	5,413	0.01%
2022/06/16	1	29.55	0	0.00	28.60	1	5,606	0.02%
2022/06/15	1	29.45	1	29.35	29.35	0	5,699	0.00%
2022/06/14	0	0.00	1	28.05	28.90	-1	5,669	-0.02%
2022/06/08	0	0.00	1	29.95	29.70	-1	6,068	-0.02%
2022/05/27	0	0.00	5	29.00	28.90	-5	6,752	-0.07%
2022/05/26	0	0.00	0	28.90	28.55	0	6,779	0.00%
2022/05/25	0	0.00	2	28.68	28.95	-2	6,813	-0.03%
2022/05/23	1	28.85	5	28.95	28.80	-4	6,884	-0.06%
2022/05/20	7	30.08	6	29.86	29.40	1	6,919	0.01%
2022/05/17	0	0.00	1	28.30	28.50	-1	6,817	-0.01%
2022/05/16	5	27.55	0	0.00	27.35	5	6,873	0.07%
2022/05/12	0	0.00	2	26.70	26.55	-2	6,994	-0.03%
2022/05/11	1	27.30	3	27.52	27.25	-2	7,008	-0.03%
2022/05/10	2	27.20	2	27.10	27.45	0	7,051	0.00%
2022/05/09	2	27.55	3	27.40	27.15	-1	7,221	-0.01%
2022/05/05	8	29.81	1	29.50	29.75	7	7,312	0.10%
2022/05/04	0	0.00	1	29.05	29.10	-1	7,306	-0.01%
2022/05/03	1	28.85	0	0.00	28.75	1	7,377	0.01%
2022/04/27	1	28.30	10	28.65	28.75	-9	7,545	-0.12%
2022/04/26	2	29.40	0	0.00	29.20	2	7,622	0.03%
2022/04/25	1	29.50	0.1	29.75	29.20	0.9	7,678	0.01%
2022/04/21	7	31.72	1	31.70	31.60	6	7,709	0.08%
2022/04/20	1	32.15	1	32.25	32.30	0	7,785	0.00%
2022/04/19	4	32.03	1	32.05	32.05	3	7,852	0.04%
2022/04/15	0	31.85	1	31.90	31.90	-1	8,136	-0.01%
2022/04/14	11	32.42	0	0.00	32.30	11	8,330	0.13%
2022/04/13	1	32.70	0	0.00	32.85	1	8,546	0.01%
2022/04/12	2	32.50	0	0.00	32.50	2	9,449	0.02%
2022/04/11	1	32.70	3	33.88	32.70	-2	9,696	-0.02%
2022/04/08	0	0.00	2	34.23	34.15	-2	9,656	-0.02%
2022/04/07	7	34.71	2	34.90	34.05	5	9,718	0.05%
2022/04/06	10	35.85	42	35.90	35.70	-32	9,652	-0.33%
2022/04/01	41	35.07	2	35.25	35.90	39	9,998	0.39%
2022/03/31	5	35.94	2	36.20	35.50	3	11,313	0.03%
2022/03/30	2	35.95	2	35.58	35.95	0	12,911	0.00%
2022/03/29	3	35.72	1	34.95	34.90	2	13,307	0.02%
2022/03/25	7	36.06	10	36.00	35.60	-3	13,187	-0.02%
2022/03/24	1	35.70	1	36.00	35.50	0	13,079	0.00%
2022/03/23	0	0.00	1	36.00	35.35	-1	13,109	-0.01%
2022/03/22	1	35.35	0	35.55	35.70	1	13,328	0.01%
2022/03/21	4	35.14	7	35.18	35.10	-3	13,991	-0.02%
2022/03/18	5	34.62	4	34.41	34.35	1	14,029	0.01%
2022/03/17	4	33.76	4	33.79	33.75	0	14,278	0.00%
2022/03/16	1	33.10	4	33.50	32.95	-3	14,679	-0.02%
2022/03/15	1	33.60	0	0.00	32.85	1	14,651	0.01%
2022/03/14	8	33.73	4	33.29	33.45	4	14,637	0.03%
2022/03/11	0	0.00	1	34.50	34.75	-1	14,521	-0.01%
2022/03/10	3	34.70	2	34.50	34.35	1	14,539	0.01%
2022/03/09	1	33.30	4	33.84	34.00	-3	14,477	-0.02%
2022/03/08	1	32.70	3	32.63	32.15	-2	14,571	-0.01%
2022/03/07	1	34.00	3	33.12	33.00	-2	14,967	-0.01%
2022/03/04	1	35.05	2	34.68	34.40	-1	15,099	-0.01%
2022/03/03	2	34.25	3	34.47	34.25	-1	15,121	-0.01%
2022/03/02	1	33.70	0	0.00	33.60	1	15,242	0.01%
2022/02/24	0	0.00	14	33.49	33.30	-14	15,743	-0.09%
2022/02/22	0	0.00	1	34.20	34.20	-1	16,268	-0.01%
2022/02/21	1	35.05	0	0.00	35.20	1	16,631	0.01%
2022/02/18	2	35.00	1	35.35	35.55	1	17,442	0.01%
2022/02/17	3	35.32	2	35.28	34.95	1	17,780	0.01%
2022/02/15	0	0.00	0.2	33.90	33.90	-0.2	18,703	0.00%
2022/02/14	1	33.75	2	33.75	33.60	-1	19,805	-0.01%
2022/02/11	1	34.45	2	34.30	34.50	-1	21,027	0.00%
2022/02/10	2	34.75	0	0.00	34.80	2	21,483	0.01%
2022/02/09	2	35.00	0	35.05	35.10	2	21,905	0.01%
2022/02/07	0	0.00	5	33.30	33.95	-5	22,587	-0.02%
2022/01/26	3	32.15	3	31.95	31.95	0	22,967	0.00%
2022/01/25	2	32.33	0	0.00	32.10	2	23,820	0.01%
2022/01/24	3	32.72	3	32.65	32.80	0	24,747	0.00%
2022/01/21	2	33.50	0	0.00	33.40	2	26,168	0.01%
2022/01/19	11	34.57	11	34.38	34.10	0	28,672	0.00%
2022/01/18	3	34.10	10	34.10	34.10	-7	29,621	-0.02%
2022/01/17	1	34.30	0	0.00	34.60	1	29,597	0.00%
2022/01/13	1	33.80	2	34.25	34.00	-1	29,675	0.00%
2022/01/12	1	34.30	0	0.00	34.30	1	29,584	0.00%
2022/01/10	4	35.85	0	0.00	35.75	4	29,286	0.01%
2022/01/07	5	36.33	1	36.30	36.25	4	29,165	0.01%
2022/01/06	13	37.48	0	0.00	37.35	13	28,931	0.04%
2022/01/05	42	38.51	34	37.76	37.15	8	28,728	0.03%
2022/01/04	29	36.91	5	36.56	37.10	24	27,826	0.09%
2021/12/30	2	36.65	0	0.00	36.60	2	27,480	0.01%
2021/12/29	11	36.83	1	36.65	36.65	10	27,441	0.04%
2021/12/28	18	37.20	11	37.15	36.90	7	27,314	0.03%
2021/12/27	27	38.05	16	37.74	37.60	11	27,062	0.04%
2021/12/24	57	38.92	87	39.04	39.95	-30	26,024	-0.12%
2021/12/23	18	36.42	81	36.29	36.35	-63	24,424	-0.26%
2021/12/21	0	0.00	6	35.05	35.15	-6	24,146	-0.02%
2021/12/20	0	0.00	1	35.40	35.30	-1	24,258	0.00%
2021/12/17	1	34.85	1	35.10	35.20	0	24,494	0.00%
2021/12/16	1	36.40	102	36.25	36.00	-101	25,278	-0.40%	大賣/鉅額交易
2021/12/15	126	36.70	17	36.19	35.00	109	25,333	0.43%	大買/鉅額交易
2021/12/14	7	35.81	3	35.70	35.60	4	24,657	0.02%
2021/12/13	24	35.71	10	36.55	35.50	14	24,521	0.06%
2021/12/10	2	35.75	20	35.58	36.00	-18	24,219	-0.07%
2021/12/09	1	34.60	2	34.08	34.00	-1	23,755	0.00%
2021/12/08	1	33.85	0	0.00	33.80	1	23,674	0.00%
2021/12/07	10	34.05	3	33.75	33.55	7	23,573	0.03%
2021/12/06	0	0.00	1	33.75	33.80	-1	23,497	0.00%
2021/12/03	2	33.00	12	33.07	33.15	-10	23,397	-0.04%
2021/12/02	9	32.87	9	33.01	32.35	0	23,306	0.00%
2021/12/01	11	32.87	207	32.87	33.25	-196	23,147	-0.85%	大賣/鉅額交易
2021/11/29	8	33.79	22	34.19	34.50	-14	22,557	-0.06%
2021/11/26	11	34.33	24	34.33	34.40	-13	22,383	-0.06%
2021/11/25	0	0.00	23	34.69	34.40	-23	22,180	-0.10%
2021/11/24	11	35.05	13	34.87	34.75	-2	22,068	-0.01%
2021/11/23	6	35.29	5	35.35	35.20	1	21,840	0.00%
2021/11/22	1	35.90	2	36.40	35.40	-1	21,725	0.00%
2021/11/19	47	35.74	67.5	35.61	35.90	-20.5	21,562	-0.10%
2021/11/18	16	36.36	4	36.40	36.00	12	21,120	0.06%
2021/11/17	28	37.98	62	38.48	37.30	-34	20,685	-0.16%
2021/11/16	16	36.73	22	36.75	37.25	-6	19,849	-0.03%
2021/11/15	60	37.97	183	38.23	37.25	-123	19,423	-0.63%	大賣/鉅額交易
2021/11/12	21	35.99	23.3	35.72	35.85	-2.3	18,705	-0.01%
2021/11/11	96	37.25	73	37.46	36.25	23	18,338	0.13%
2021/11/10	86	37.35	51	36.59	37.10	35	17,216	0.20%
2021/11/09	14	34.83	64	34.98	34.90	-50	15,946	-0.31%
2021/11/08	47	34.50	64	34.34	34.70	-17	15,597	-0.11%
2021/11/05	7	33.89	8	33.65	34.25	-1	15,295	-0.01%
2021/11/04	25	34.73	21	34.53	34.40	4	14,950	0.03%
2021/11/03	74	33.67	11	33.46	33.30	63	14,421	0.44%
2021/11/02	14	34.10	13	34.89	33.10	1	14,291	0.01%
2021/11/01	47.1	35.87	52	35.94	36.30	-4.9	13,606	-0.04%
2021/10/29	56.1	34.21	33	34.17	34.60	23.1	12,750	0.18%
2021/10/28	58.3	32.52	34	32.37	32.20	24.3	11,254	0.22%
2021/10/27	42	30.40	39.4	31.28	31.95	2.6	9,770	0.03%
2021/10/26	30.5	29.57	17	29.96	29.05	13.5	8,702	0.16%
2021/10/25	2	28.40	7	28.41	28.45	-5	7,660	-0.07%
2021/10/22	4	27.71	0	0.00	27.95	4	7,743	0.05%
2021/10/21	13	28.71	10	28.26	28.00	3	8,139	0.04%
2021/10/19	5	27.38	5	27.40	27.35	0	7,935	0.00%
2021/10/18	1	26.90	0	0.00	26.95	1	7,912	0.01%
2021/10/14	0	0.00	5	26.53	26.45	-5	7,930	-0.06%
2021/10/13	0	0.00	10	26.70	26.60	-10	7,905	-0.13%
2021/10/12	3	27.58	0	0.00	27.25	3	7,841	0.04%
2021/10/07	2	28.10	0	27.75	28.55	2	7,768	0.03%
2021/10/06	1	28.50	0	0.00	27.50	1	7,741	0.01%
2021/10/05	5	28.33	0	0.00	28.30	5	7,721	0.06%
2021/10/04	5	28.95	1	28.95	28.80	4	7,622	0.05%
2021/10/01	4	28.63	19	28.61	28.50	-15	7,383	-0.20%
2021/09/30	9	28.51	8	28.61	28.45	1	7,122	0.01%
2021/09/29	7	28.31	4	28.43	28.25	3	7,123	0.04%
2021/09/28	5	28.17	3	28.37	28.75	2	7,226	0.03%
2021/09/27	10	28.28	7	28.43	28.10	3	7,833	0.04%
2021/09/24	15	29.27	33	29.15	28.90	-18	8,042	-0.22%
2021/09/23	57	29.27	44	29.70	29.35	13	7,733	0.17%
2021/09/22	28	28.58	14	28.47	29.40	14	6,798	0.21%
2021/09/17	2	28.00	4	27.96	27.90	-2	6,444	-0.03%
2021/09/16	1	27.95	2	27.58	27.25	-1	6,417	-0.02%
2021/09/15	2	27.38	2	27.45	27.35	0	6,317	0.00%
2021/09/14	4	27.00	6	26.93	26.95	-2	6,255	-0.03%
2021/09/09	1	26.50	0	0.00	26.50	1	6,291	0.02%
2021/09/06	7	27.53	4	27.40	26.80	3	6,296	0.05%
2021/09/03	2	27.30	27	27.37	27.25	-25	6,211	-0.40%
2021/09/02	2	26.73	0	0.00	26.55	2	6,134	0.03%
2021/09/01	0	0.00	13	27.15	27.25	-13	6,095	-0.21%
2021/08/30	1	27.05	0	0.00	26.80	1	6,089	0.02%
2021/08/27	20	27.05	1	27.05	26.60	19	6,056	0.31%
2021/08/20	0	0.00	13	25.46	25.50	-13	6,031	-0.22%
2021/08/19	3	25.62	0	0.00	25.30	3	6,012	0.05%
2021/08/18	3	25.83	1	25.30	26.40	2	6,042	0.03%
2021/08/16	1	26.65	1	26.40	26.45	0	6,022	0.00%
2021/08/12	6	27.86	12	28.02	27.30	-6	5,980	-0.10%
2021/08/11	27	27.95	8	27.97	27.90	19	5,844	0.33%
2021/08/10	6	27.37	1	27.25	27.25	5	5,705	0.09%
2021/08/09	14	27.94	1	27.80	27.80	13	5,752	0.23%
2021/08/06	60.1	28.15	78	28.36	28.45	-18	5,749	-0.31%
2021/08/05	32	27.75	52	27.90	27.50	-20	5,460	-0.37%
2021/08/04	34	27.75	1.1	27.73	28.05	32.9	5,397	0.61%
2021/08/03	1.1	27.15	1	26.85	26.85	0.1	5,384	0.00%
2021/08/02	0	0.00	6	27.10	27.10	-6	5,506	-0.11%
2021/07/30	0	0.00	3	26.98	26.95	-3	5,531	-0.05%
2021/07/29	2	27.05	0	0.00	27.05	2	5,629	0.04%
2021/07/28	11	27.55	5	27.32	27.50	6	5,589	0.11%
2021/07/27	72	28.17	68	28.22	28.30	4	5,543	0.07%
2021/07/20	1	26.55	0	0.00	26.45	1	5,393	0.02%
2021/07/19	0	0.00	1	27.00	26.95	-1	5,420	-0.02%
2021/07/16	1	27.15	0	0.00	26.85	1	5,517	0.02%
2021/07/14	3	26.82	0	0.00	26.50	3	5,657	0.05%
2021/07/13	0	0.00	1	27.15	27.15	-1	5,649	-0.02%
2021/07/12	5	27.66	0	0.00	27.55	5	5,613	0.09%
2021/07/08	1	27.20	0	0.00	27.25	1	5,633	0.02%
2021/07/07	0	0.00	2	27.35	27.35	-2	5,739	-0.03%
2021/07/06	4	27.95	17	28.22	27.90	-13	5,753	-0.23%
2021/07/05	20	29.00	4	28.98	28.85	16	5,841	0.27%
2021/07/02	33	28.47	55	28.34	28.90	-22	5,701	-0.39%
2021/07/01	28	27.48	7	27.60	27.50	21	5,185	0.40%
2021/06/28	0	0.00	2	26.65	26.25	-2	5,815	-0.03%
2021/06/25	4	27.66	9	27.53	27.70	-5	5,871	-0.09%
2021/06/24	4	27.23	0	0.00	27.15	4	5,800	0.07%
2021/06/23	1	27.05	0	0.00	27.15	1	5,794	0.02%
2021/06/22	4	27.10	0	0.00	26.80	4	5,881	0.07%
2021/06/17	0	0.00	2	27.20	27.25	-2	5,971	-0.03%
2021/06/08	2	26.60	0	0.00	26.55	2	6,165	0.03%
2021/06/07	20	26.70	0	0.00	26.50	20	6,237	0.32%
2021/06/03	2	26.80	0	0.00	26.85	2	6,280	0.03%
2021/05/31	0.1	26.55	0	0.00	26.40	0.1	6,475	0.00%
2021/05/28	1	26.35	0	0.00	26.35	1	6,488	0.02%
2021/05/25	0	0.00	1	26.00	25.75	-1	6,504	-0.02%
2021/05/24	1	25.60	0	0.00	25.75	1	6,556	0.02%
2021/05/21	1	25.45	0	0.00	25.50	1	6,611	0.02%
2021/05/19	8	24.93	0	0.00	25.05	8	6,914	0.12%
2021/05/18	3	24.38	0	0.00	24.80	3	6,952	0.04%
2021/05/17	7.1	23.12	1	22.70	23.00	6.1	6,981	0.09%
2021/05/14	4	25.10	8	25.64	24.80	-4	6,950	-0.06%
2021/05/13	1.2	24.78	0	0.00	25.05	1.2	7,022	0.02%
2021/05/11	3	27.27	7	26.56	26.55	-4	6,855	-0.06%
2021/05/10	4	28.61	5	28.41	28.25	-1	6,814	-0.01%
2021/05/07	7	29.00	0	0.00	28.95	7	6,742	0.10%
2021/05/06	3	28.85	0	0.00	29.05	3	6,726	0.04%
2021/05/05	2.1	27.54	4	27.53	27.20	-1.9	6,620	-0.03%
2021/05/04	1.1	26.90	0	0.00	27.20	1.1	6,710	0.02%
2021/05/03	5	28.79	1	28.75	28.50	4	6,635	0.06%
2021/04/29	7	29.47	2	29.45	29.45	5	6,620	0.08%
2021/04/28	14	29.73	28	29.91	29.90	-14	6,596	-0.21%
2021/04/27	13	29.20	0	0.00	29.10	13	6,536	0.20%
2021/04/26	0	0.00	2	29.10	29.05	-2	6,546	-0.03%
2021/04/23	1	29.05	1	29.10	29.05	0	6,574	0.00%
2021/04/22	7	29.71	4	29.55	29.05	3	6,618	0.05%
2021/04/21	112	29.95	5	30.00	29.95	107	6,558	1.63%	大買/鉅額交易
2021/04/20	6	29.39	0	0.00	29.65	6	6,499	0.09%
2021/04/19	8	29.47	0	0.00	29.45	8	6,594	0.12%
2021/04/16	4	29.23	0	0.00	29.25	4	6,646	0.06%
2021/04/14	2	28.90	2	28.90	28.95	0	7,744	0.00%
2021/04/13	22	29.62	0	0.00	29.25	22	7,860	0.28%
2021/04/12	1	30.30	0	0.00	30.15	1	7,837	0.01%
2021/04/09	6	30.19	12	30.23	30.10	-6	7,846	-0.08%
2021/04/08	4	31.11	10	31.25	30.95	-6	7,669	-0.08%
2021/04/07	14	31.19	12	31.23	31.30	2	7,565	0.03%
2021/04/06	13	30.72	6	30.64	31.35	7	7,343	0.10%
2021/04/01	10	29.59	37	29.76	29.90	-27	6,835	-0.39%
2021/03/30	2	29.15	3	29.28	29.15	-1	6,609	-0.02%
2021/03/29	0	0.00	2	28.70	28.65	-2	6,537	-0.03%
2021/03/25	7	28.99	2	28.83	28.70	5	6,643	0.08%
2021/03/24	2	28.60	1	28.70	28.60	1	6,640	0.02%
2021/03/22	6	29.08	1	29.20	29.20	5	6,663	0.08%
2021/03/17	10	28.70	0	0.00	28.65	10	6,757	0.15%
2021/03/16	2	28.50	0	0.00	28.40	2	6,885	0.03%
2021/03/15	1	28.35	4	28.35	28.35	-3	6,999	-0.04%
2021/03/12	3	28.75	0	0.00	28.55	3	7,075	0.04%
2021/03/11	0	0.00	1	28.45	28.70	-1	7,383	-0.01%
2021/03/10	11	28.57	0	0.00	28.55	11	7,414	0.15%
2021/03/08	3	29.00	6	29.03	28.95	-3	7,746	-0.04%
2021/03/05	1	29.30	7	29.26	29.30	-6	7,831	-0.08%
2021/03/04	11	28.71	0	0.00	28.75	11	7,950	0.14%
2021/03/02	0	0.00	4	29.10	28.90	-4	8,466	-0.05%
2021/02/26	4	29.08	0	0.00	29.30	4	9,090	0.04%
2021/02/25	2	29.35	12	29.40	29.40	-10	9,524	-0.10%
2021/02/24	4	29.70	0	0.00	29.30	4	9,629	0.04%
2021/02/23	2	29.65	0	0.00	29.70	2	9,582	0.02%
2021/02/22	0	0.00	7	30.08	30.10	-7	9,545	-0.07%
2021/02/19	2	29.00	2	29.30	29.75	0	9,340	0.00%
2021/02/18	2	29.10	0	0.00	29.15	2	9,323	0.02%
2021/02/17	0	0.00	4	28.84	28.95	-4	9,339	-0.04%
2021/02/04	0	0.00	7	28.99	29.10	-7	9,358	-0.07%
2021/02/03	6	28.59	0	0.00	28.50	6	9,326	0.06%
2021/02/02	0	0.00	8	28.03	28.20	-8	9,438	-0.08%
2021/02/01	10	27.63	0	0.00	27.90	10	9,682	0.10%
2021/01/29	2	28.10	0	0.00	28.20	2	9,673	0.02%
2021/01/28	1	28.60	2	29.00	28.80	-1	9,829	-0.01%
2021/01/27	0	0.00	1	28.85	29.15	-1	9,855	-0.01%
2021/01/26	3	29.25	4	28.80	28.85	-1	9,887	-0.01%
2021/01/19	1	29.30	2	29.35	29.20	-1	9,997	-0.01%
2021/01/18	0	0.00	2	29.25	29.15	-2	10,064	-0.02%
2021/01/15	3	29.18	5	29.56	28.80	-2	10,122	-0.02%
2021/01/13	44	29.05	0	0.00	29.05	44	10,198	0.43%
2021/01/12	8	29.17	0	0.00	29.00	8	10,221	0.08%
2021/01/11	3	29.62	0	0.00	29.65	3	10,156	0.03%
2021/01/08	2	30.18	2	30.10	30.20	0	10,271	0.00%
2021/01/07	4	30.61	43	30.78	31.25	-39	10,264	-0.38%
2021/01/06	35	29.87	22	30.01	29.45	13	10,401	0.12%
2021/01/05	8	29.54	5	29.60	29.50	3	10,848	0.03%
2021/01/04	69	29.33	15	29.39	29.30	54	10,806	0.50%
2020/12/31	12	29.00	0	0.00	28.95	12	10,719	0.11%
2020/12/30	3	29.10	6	29.08	29.00	-3	10,720	-0.03%
2020/12/29	0	0.00	1	29.15	28.85	-1	10,861	-0.01%
2020/12/28	63	28.70	0	0.00	29.05	63	10,807	0.58%
2020/12/25	1	28.80	3	28.90	28.85	-2	10,741	-0.02%
2020/12/24	17	28.99	5	29.14	29.05	12	10,699	0.11%
2020/12/23	2	28.65	2	28.58	28.45	0	10,545	0.00%
2020/12/22	15	28.20	0	0.00	27.80	15	10,587	0.14%
2020/12/21	1	28.20	2	27.95	28.20	-1	10,567	-0.01%
2020/12/16	1	28.40	1	28.35	28.50	0	10,647	0.00%
2020/12/14	3	28.72	2	28.65	28.75	1	10,775	0.01%
2020/12/11	0	0.00	1	28.40	28.55	-1	10,797	-0.01%
2020/12/10	0	0.00	4	29.05	28.95	-4	10,799	-0.04%
2020/12/09	0	0.00	25	29.40	29.45	-25	10,678	-0.23%
2020/12/08	6	29.71	0	0.00	29.65	6	10,686	0.06%
2020/12/07	20	30.17	18	30.24	30.10	2	10,646	0.02%
2020/12/03	10	29.77	3	29.83	29.65	7	10,475	0.07%
2020/12/02	10	29.35	0	0.00	29.35	10	10,456	0.10%
2020/12/01	1	29.35	2	29.30	29.25	-1	10,437	-0.01%
2020/11/30	5	29.25	4	29.61	29.55	1	10,438	0.01%
2020/11/27	10	29.02	12	29.08	28.90	-2	10,370	-0.02%
2020/11/26	9	29.18	12	28.95	28.60	-3	10,410	-0.03%
2020/11/25	10	28.72	4	28.98	28.70	6	10,293	0.06%
2020/11/24	5	27.47	7	27.90	28.00	-2	9,916	-0.02%
2020/11/23	0	0.00	4	26.89	27.05	-4	10,531	-0.04%
2020/11/18	2	26.45	7	26.53	26.40	-5	12,277	-0.04%
2020/11/17	1	26.35	2	26.35	26.30	-1	12,330	-0.01%
2020/11/16	4	26.55	0	0.00	26.50	4	12,539	0.03%
2020/11/13	1	26.80	0	0.00	26.70	1	12,918	0.01%
2020/11/12	5	26.70	0	0.00	26.70	5	12,992	0.04%
2020/11/11	0	0.00	1	27.00	27.00	-1	13,063	-0.01%
2020/11/10	3	26.85	5	26.95	26.60	-2	13,212	-0.02%
2020/11/09	3	27.50	8	27.38	27.25	-5	13,237	-0.04%
2020/11/06	1	26.80	1	26.75	26.95	0	13,109	0.00%
2020/11/05	0	27.00	0	0.00	27.05	0	13,502	0.00%
2020/11/04	5	26.65	0	0.00	26.70	5	14,041	0.04%
2020/10/30	6	26.27	0	0.00	26.10	6	14,159	0.04%
2020/10/29	0	0.00	10.2	26.36	26.60	-10.2	14,257	-0.07%
2020/10/28	1	26.80	1	27.25	26.80	0	14,356	0.00%
2020/10/26	1	27.00	1	27.30	27.00	0	14,253	0.00%
2020/10/23	0	0.00	9	27.12	26.80	-9	14,219	-0.06%
2020/10/22	2	26.80	0	0.00	26.65	2	14,153	0.01%
2020/10/21	4	26.70	1	27.05	26.60	3	14,090	0.02%
2020/10/20	0	0.00	9	26.70	26.55	-9	14,113	-0.06%
2020/10/19	0	0.00	1	26.70	26.40	-1	14,127	-0.01%
2020/10/16	11	26.29	21	26.85	26.30	-10	14,211	-0.07%
2020/10/15	12	27.21	9	27.14	26.70	3	14,127	0.02%
2020/10/14	17	27.83	18	27.79	27.35	-1	13,843	-0.01%
2020/10/13	13	26.33	46	26.44	26.85	-33	13,162	-0.25%
2020/10/12	3	25.35	0	0.00	25.40	3	12,871	0.02%
2020/10/08	2	25.15	0	0.00	25.15	2	13,148	0.02%
2020/10/07	1	25.15	0	0.00	25.15	1	13,411	0.01%
2020/10/06	27	24.95	16	25.17	25.20	11	13,424	0.08%
2020/10/05	1	24.25	0	0.00	24.00	1	13,370	0.01%
2020/09/30	1	23.95	0	0.00	23.95	1	13,412	0.01%
2020/09/29	0	0.00	1	23.85	23.85	-1	13,506	-0.01%
2020/09/25	2	23.83	5	23.22	23.30	-3	13,669	-0.02%
2020/09/24	30.2	24.25	3.3	24.11	24.05	26.9	13,606	0.20%
2020/09/23	0	0.00	4	25.01	24.65	-4	13,637	-0.03%
2020/09/22	0	0.00	3	25.08	24.90	-3	13,792	-0.02%
2020/09/21	8	26.13	2	25.93	25.55	6	13,707	0.04%
2020/09/18	1	25.85	0	0.00	25.85	1	13,614	0.01%
2020/09/17	0	0.00	3	25.50	25.40	-3	13,518	-0.02%
2020/09/15	1	24.85	0	0.00	25.35	1	13,387	0.01%
2020/09/14	0	0.00	1	24.80	24.70	-1	13,326	-0.01%
2020/09/11	2	24.35	4	24.54	24.30	-2	13,291	-0.02%
2020/09/10	3	25.30	0	0.00	25.05	3	13,146	0.02%
2020/09/09	0	0.00	3	25.20	25.30	-3	13,065	-0.02%
2020/09/08	4	25.84	9	26.02	25.65	-5	12,970	-0.04%
2020/09/07	2	25.90	1	25.80	25.60	1	12,800	0.01%
2020/09/04	6	25.03	2	25.60	25.40	4	12,613	0.03%
2020/09/03	2	25.30	55	25.61	25.30	-53	12,470	-0.43%
2020/09/02	2	25.80	0	0.00	25.50	2	12,328	0.02%
2020/09/01	13	25.38	0	0.00	25.25	13	12,153	0.11%
2020/08/31	75	26.12	2	25.80	25.85	73	11,924	0.61%
2020/08/28	12	26.27	1	26.10	26.20	11	11,663	0.09%
2020/08/27	45	26.57	54	26.54	26.30	-9	11,390	-0.08%
2020/08/26	14	25.92	10	25.91	25.65	4	10,297	0.04%
2020/08/25	26	25.56	17	25.46	26.40	9	9,697	0.09%
2020/08/24	36	25.12	35	24.85	24.95	1	8,780	0.01%
2020/08/21	5	23.80	1	24.05	24.00	4	8,376	0.05%
2020/08/20	1	23.80	3	24.30	23.40	-2	8,269	-0.02%
2020/08/19	6	25.76	13	25.03	25.45	-7	7,991	-0.09%
2020/08/18	3	24.20	3	24.75	24.80	0	7,530	0.00%
2020/08/17	2	24.68	0	0.00	24.70	2	7,421	0.03%
2020/08/14	11	24.62	10	24.85	24.85	1	7,251	0.01%
2020/08/13	4	24.54	10	24.35	24.00	-6	7,003	-0.09%
2020/08/12	0	0.00	10	24.45	24.55	-10	6,865	-0.15%
2020/08/11	14	24.66	15	25.08	24.80	-1	6,718	-0.01%
2020/08/10	8	24.53	27	24.66	25.30	-19	6,250	-0.30%
2020/08/07	3	23.67	5	23.45	23.50	-2	5,512	-0.04%
2020/08/06	0	0.00	2	23.10	23.10	-2	5,373	-0.04%
2020/08/04	17	23.31	0	0.00	23.30	17	5,214	0.33%
2020/08/03	19	23.09	8	23.03	23.20	11	5,131	0.21%
2020/07/29	0	0.00	3	22.37	22.75	-3	4,872	-0.06%
2020/07/24	2	22.70	0	0.00	22.35	2	4,727	0.04%
2020/07/23	10	23.30	1	23.10	22.95	9	4,609	0.20%
2020/07/22	0	0.00	3	23.17	23.25	-3	4,529	-0.07%
2020/07/17	0	0.00	11	23.07	23.15	-11	4,216	-0.26%
2020/07/16	32	23.43	32	23.39	23.60	0	3,989	0.00%
2020/07/15	12	22.22	0	0.00	22.70	12	3,602	0.33%
2020/07/14	3	21.60	5	21.64	22.30	-2	3,287	-0.06%
2020/07/13	0	0.00	2	21.05	21.10	-2	3,001	-0.07%
2020/07/10	5	21.15	3	21.37	21.10	2	2,971	0.07%
2020/07/09	0	0.00	2	20.80	20.70	-2	2,861	-0.07%
2020/07/08	12	20.78	0	0.00	20.70	12	2,907	0.41%
2020/07/03	1	20.50	0	0.00	20.50	1	2,673	0.04%
2020/07/02	2	20.45	4	20.60	20.55	-2	2,662	-0.08%
2020/07/01	5	20.30	5	20.25	21.00	0	2,564	0.00%
2020/06/29	2	19.60	0	0.00	19.55	2	2,360	0.08%
2020/06/16	0	0.00	8	20.55	20.55	-8	2,414	-0.33%
2020/06/15	0	0.00	1	20.40	20.30	-1	2,501	-0.04%
2020/06/12	1	20.05	0	0.00	20.30	1	2,519	0.04%
2020/06/11	2	20.95	0	0.00	20.50	2	2,549	0.08%
2020/06/08	0	0.00	5	20.95	21.00	-5	2,685	-0.19%
2020/06/03	0	0.00	5	20.85	20.80	-5	2,785	-0.18%
2020/05/27	2	20.45	0	0.00	20.40	2	2,837	0.07%
2020/05/26	0	0.00	1	20.50	20.40	-1	2,887	-0.03%
2020/05/15	0	0.00	5	20.30	19.95	-5	3,112	-0.16%
2020/05/14	8	20.37	0	0.00	20.00	8	3,180	0.25%
2020/05/08	4	20.55	0	0.00	20.40	4	3,271	0.12%
2020/04/30	6	20.73	0	0.00	20.90	6	3,364	0.18%
2020/04/29	2	20.50	0	0.00	20.50	2	3,390	0.06%
2020/04/28	0	0.00	4	20.25	20.30	-4	3,444	-0.12%
2020/04/27	0	0.00	1	20.15	20.20	-1	3,585	-0.03%
2020/04/24	8	20.18	1	20.10	20.10	7	3,622	0.19%
2020/04/23	10	19.35	20	19.63	19.75	-10	3,599	-0.28%
2020/04/22	10	18.85	10	19.10	19.30	0	3,682	0.00%
2020/04/21	11	19.54	0	0.00	19.20	11	3,741	0.29%
2020/04/16	10	19.90	10	20.05	20.00	0	3,918	0.00%
2020/04/13	1	19.45	1	19.80	19.80	0	3,913	0.00%
2020/03/31	0	0.00	40	18.16	17.95	-40	3,977	-1.01%
2020/03/30	10	17.80	0	0.00	18.05	10	4,001	0.25%
2020/03/27	8	18.36	17	18.56	18.20	-9	4,021	-0.22%
2020/03/26	15	17.42	5	17.85	17.70	10	3,905	0.26%
2020/03/24	8	16.76	5	16.80	16.90	3	3,869	0.08%
2020/03/19	25.3	15.61	0	0.00	15.35	25.3	3,869	0.65%
2020/03/18	14	17.54	11	17.40	17.00	3	3,824	0.08%
2020/03/17	1	17.25	0	0.00	17.40	1	3,870	0.03%
2020/03/16	1	19.00	10	18.90	18.25	-9	3,862	-0.23%
2020/03/13	20	18.45	0	0.00	18.80	20	3,864	0.52%
2020/03/12	0	0.00	3	20.05	19.90	-3	3,867	-0.08%
2020/03/11	0	0.00	55	21.42	21.30	-55	3,829	-1.44%
2020/03/10	0	0.00	2	21.43	21.85	-2	3,833	-0.05%
2020/03/05	10	23.35	2	23.30	23.30	8	3,712	0.22%
2020/03/04	2	23.20	0	0.00	23.10	2	3,770	0.05%
2020/03/03	1	23.50	0	0.00	23.30	1	3,815	0.03%
2020/02/26	2	24.05	0	0.00	23.95	2	4,114	0.05%
2020/02/25	3	24.05	3	24.10	24.05	0	4,137	0.00%
2020/02/24	5	24.11	4	24.05	24.05	1	4,155	0.02%
2020/02/20	50	24.60	0	0.00	24.50	50	4,153	1.20%
2020/02/19	3	24.30	1	24.45	24.35	2	4,138	0.05%
2020/02/17	0	0.00	11	23.98	24.05	-11	4,607	-0.24%
2020/02/14	0	0.00	2	23.58	23.55	-2	4,521	-0.04%
2020/02/13	6	23.56	0	0.00	23.35	6	4,508	0.13%
2020/02/06	8	23.24	1	23.35	23.35	7	4,491	0.16%
2020/02/05	0	0.00	1	22.65	22.50	-1	4,420	-0.02%
2020/02/04	2	22.65	0	0.00	22.80	2	4,384	0.05%
2020/02/03	5	21.70	15	22.02	22.50	-10	4,378	-0.23%
2020/01/31	3	23.02	0	0.00	23.30	3	4,319	0.07%
2020/01/30	6	23.50	0	0.00	22.85	6	4,275	0.14%
2020/01/20	0	0.00	9	25.33	25.35	-9	4,161	-0.22%
2020/01/17	1	25.20	0	0.00	25.10	1	4,193	0.02%
2020/01/16	6	25.53	6	25.28	25.25	0	4,164	0.00%
2020/01/15	3	25.10	0	0.00	25.15	3	4,079	0.07%
2020/01/14	3	25.25	13	25.20	25.00	-10	4,057	-0.25%
2020/01/13	13	24.82	0	0.00	24.85	13	3,956	0.33%
2020/01/10	0	0.00	3	24.10	24.10	-3	3,839	-0.08%
2020/01/09	3	23.90	1	24.00	23.95	2	3,825	0.05%
2020/01/08	0	0.00	2	23.60	23.60	-2	3,819	-0.05%
2020/01/07	0	0.00	1	23.60	23.80	-1	3,796	-0.03%
2019/12/31	0	0.00	1	24.30	24.15	-1	3,841	-0.03%
2019/12/30	16	24.73	10	24.69	24.50	6	3,801	0.16%
2019/12/27	0	0.00	2	24.15	24.20	-2	3,679	-0.05%
2019/12/26	1	24.10	1	24.15	24.05	0	3,664	0.00%
2019/12/25	0	0.00	7	24.11	24.05	-7	3,655	-0.19%
2019/12/24	1	24.10	4	23.93	23.95	-3	3,652	-0.08%
2019/12/23	0	0.00	2	23.88	23.85	-2	3,627	-0.06%
2019/12/19	0	0.00	1	23.80	23.85	-1	3,637	-0.03%
2019/12/18	0	0.00	1	24.05	23.75	-1	3,654	-0.03%
2019/12/16	1	23.65	1	23.60	23.75	0	3,639	0.00%
2019/12/13	7	23.92	2	23.90	23.60	5	3,609	0.14%
2019/12/11	2	24.05	3	24.17	24.20	-1	3,511	-0.03%
2019/12/10	2	24.05	6	23.93	24.05	-4	3,476	-0.12%
2019/12/09	5	23.90	0	0.00	23.90	5	3,438	0.15%
2019/12/06	0	0.00	5	23.63	23.70	-5	3,371	-0.15%
2019/12/05	0	0.00	5	23.76	23.60	-5	3,373	-0.15%
2019/12/04	0	0.00	1	23.55	23.55	-1	3,393	-0.03%
2019/11/29	1	23.55	1	23.60	23.60	0	3,547	0.00%
2019/11/28	1	23.90	2	24.05	23.90	-1	3,500	-0.03%
2019/11/27	9	24.36	9	24.55	24.35	0	3,552	0.00%
2019/11/26	0	0.00	62	23.84	24.00	-62	3,402	-1.82%
2019/11/25	0	0.00	2	23.65	23.70	-2	3,296	-0.06%
2019/11/21	63	23.22	0	0.00	23.25	63	3,227	1.95%
2019/11/20	0	0.00	2	23.28	23.15	-2	3,311	-0.06%
2019/11/18	9	23.30	4	23.51	23.15	5	3,401	0.15%
2019/11/15	10	23.39	20	23.40	23.25	-10	3,352	-0.30%
2019/11/14	9	23.11	12	23.20	22.95	-3	3,139	-0.10%
2019/11/11	10	21.80	0	0.00	21.60	10	2,949	0.34%
2019/11/08	4	22.45	0	0.00	22.60	4	2,965	0.13%
2019/11/07	2	22.45	0	0.00	22.55	2	3,148	0.06%
2019/11/05	2	22.70	4	22.53	22.55	-2	3,224	-0.06%
2019/10/31	0	0.00	1	22.50	22.20	-1	3,258	-0.03%
2019/10/29	0	0.00	8	22.25	22.25	-8	3,367	-0.24%
2019/10/28	0	0.00	3	22.63	22.65	-3	3,593	-0.08%
2019/10/25	4	22.69	5	22.70	22.50	-1	3,564	-0.03%
2019/10/24	6	22.33	1	22.35	22.35	5	3,504	0.14%
2019/10/23	1	22.45	4	22.23	22.20	-3	3,511	-0.09%
2019/10/22	5	22.43	5	22.53	22.30	0	3,512	0.00%
2019/10/17	1	21.90	0	0.00	21.90	1	3,474	0.03%
2019/10/15	9	21.99	0	0.00	21.95	9	3,474	0.26%
2019/10/14	1	22.10	0	0.00	22.05	1	3,471	0.03%
2019/10/09	12	22.06	0	0.00	22.00	12	3,465	0.35%
2019/09/25	1	22.05	0	0.00	22.05	1	3,440	0.03%
2019/09/24	1	22.45	0	0.00	22.20	1	3,441	0.03%
2019/09/23	1	22.50	0	0.00	22.50	1	3,460	0.03%
2019/09/16	5	22.10	0	0.00	21.95	5	3,446	0.15%
2019/09/12	0	0.00	3	22.25	22.25	-3	3,604	-0.08%
2019/09/09	1	22.35	1	22.60	22.35	0	3,556	0.00%
2019/09/06	1	23.00	1	22.75	22.65	0	3,516	0.00%
2019/09/05	1	22.90	11	23.03	22.95	-10	3,455	-0.29%
2019/09/04	0	0.00	2	22.65	22.65	-2	3,324	-0.06%
2019/08/30	0	0.00	2	22.50	22.15	-2	3,245	-0.06%
2019/08/29	0	0.00	0.1	21.85	21.85	-0.1	3,124	0.00%
2019/08/28	0	0.00	3	22.00	21.85	-3	3,094	-0.10%
2019/08/27	0	0.00	2	21.95	21.95	-2	3,082	-0.06%
2019/08/26	3	21.53	6	21.55	21.55	-3	3,101	-0.10%
2019/08/23	4	22.01	1	22.05	22.05	3	3,080	0.10%
2019/08/22	2	23.40	17	23.31	23.40	-15	2,951	-0.51%
2019/08/19	0	0.00	0.2	23.20	23.10	-0.2	2,763	-0.01%
2019/08/15	3	22.78	0	0.00	22.80	3	2,707	0.11%
2019/08/14	2	23.43	9	23.56	23.10	-7	2,666	-0.26%
2019/08/12	7	23.21	8	23.43	23.55	-1	2,551	-0.04%
2019/08/07	0	0.00	1	22.25	22.25	-1	2,279	-0.04%
2019/08/05	12	21.98	10	21.85	21.85	2	2,270	0.09%
2019/08/02	1	22.10	0	0.00	21.90	1	2,278	0.04%
2019/08/01	1	22.50	1	22.50	22.50	0	2,292	0.00%
2019/07/31	7	22.50	8	22.13	22.70	-1	2,251	-0.04%
2019/07/30	16	22.81	18	22.51	22.50	-2	2,184	-0.09%
2019/07/29	5	21.84	0	0.00	21.75	5	2,002	0.25%
2019/07/26	6	21.76	0	0.00	21.75	6	2,077	0.29%
2019/07/24	7	21.40	2	21.60	21.40	5	2,112	0.24%
2019/07/23	1	21.40	0	0.00	21.45	1	2,114	0.05%
2019/07/19	0	0.00	2	21.20	21.20	-2	2,235	-0.09%
2019/07/18	0	0.00	8	21.10	21.05	-8	2,247	-0.36%
2019/07/15	1	21.45	0	0.00	21.45	1	2,511	0.04%
2019/07/12	0	0.00	2	21.40	21.45	-2	2,581	-0.08%
2019/07/09	3	21.33	3	21.18	21.15	0	2,893	0.00%
2019/07/08	1	20.90	13	20.70	20.85	-12	2,813	-0.43%
2019/07/04	12	20.71	0	0.00	20.70	12	3,155	0.38%
2019/07/03	5	20.70	0	0.00	20.65	5	3,321	0.15%
2019/07/02	0	0.00	5	20.50	20.50	-5	3,347	-0.15%
2019/07/01	8	20.60	0	0.00	20.55	8	3,357	0.24%
2019/06/28	0	0.00	10	20.20	20.40	-10	3,382	-0.30%
2019/06/25	10	20.30	0	0.00	20.25	10	3,465	0.29%
2019/06/21	2	20.60	0	0.00	20.45	2	3,496	0.06%
2019/06/20	13	21.22	10	21.24	21.10	3	3,487	0.09%
2019/06/19	3	19.70	0	0.00	19.75	3	3,382	0.09%
2019/06/11	1.2	19.72	0	0.00	19.70	1.2	3,809	0.03%
2019/06/05	2	19.45	0	0.00	19.40	2	4,262	0.05%
2019/06/03	0	0.00	11	19.49	19.40	-11	4,471	-0.25%
2019/05/31	5	19.80	4	19.79	19.70	1	4,548	0.02%
2019/05/30	0	0.00	2	19.40	19.30	-2	4,622	-0.04%
2019/05/28	2	18.55	0	0.00	18.55	2	5,140	0.04%
2019/05/24	10	19.10	0	0.00	19.05	10	5,169	0.19%
2019/05/23	0	0.00	20	19.08	18.95	-20	5,190	-0.39%
2019/05/22	10	19.55	0	0.00	19.50	10	5,232	0.19%
2019/05/15	2	20.10	0	0.00	20.05	2	5,351	0.04%
2019/05/14	1	19.90	1	20.10	20.20	0	5,430	0.00%
2019/05/13	2	20.70	1	20.75	20.75	1	5,468	0.02%
2019/05/10	2	20.65	10	21.10	20.60	-8	5,498	-0.15%
2019/05/09	0	0.00	1	20.95	20.85	-1	5,609	-0.02%
2019/05/08	0	0.00	2	21.70	21.85	-2	5,716	-0.03%
2019/05/07	11	22.10	1	22.05	22.05	10	5,742	0.17%
2019/05/06	0	0.00	2	22.03	22.00	-2	5,720	-0.03%
2019/05/03	17	22.91	13	22.88	22.80	4	5,639	0.07%
2019/05/02	1	22.95	0	0.00	22.90	1	5,555	0.02%
2019/04/30	0	0.00	2	22.25	22.50	-2	5,507	-0.04%
2019/04/29	3	22.35	2	22.20	22.20	1	5,488	0.02%
2019/04/25	1	22.70	3	22.98	22.75	-2	5,471	-0.04%
2019/04/24	0	0.00	2	22.60	22.60	-2	5,519	-0.04%
2019/04/23	1	23.05	1	22.60	22.60	0	5,495	0.00%
2019/04/22	30	22.80	23	22.90	22.90	7	5,439	0.13%
2019/04/19	2	22.65	0	0.00	22.45	2	5,308	0.04%
2019/04/18	2	22.15	6	22.46	22.00	-4	5,233	-0.08%
2019/04/17	3	22.33	2	22.43	22.60	1	5,158	0.02%
2019/04/16	4	22.53	7	22.49	22.45	-3	5,118	-0.06%
2019/04/15	0	0.00	2	22.30	22.50	-2	4,977	-0.04%
2019/04/12	1	21.80	1	21.70	21.80	0	4,825	0.00%
2019/04/11	1	21.95	3	21.77	21.65	-2	4,799	-0.04%
2019/04/10	4	22.13	7	22.15	22.10	-3	4,723	-0.06%
2019/04/09	2	21.70	11	21.75	21.80	-9	4,415	-0.20%
2019/04/08	1	20.95	1	20.90	20.95	0	4,251	0.00%
2019/04/03	1	20.85	1	20.95	21.00	0	4,212	0.00%
2019/04/01	1	20.85	0	0.00	20.55	1	4,156	0.02%
2019/03/29	1	20.95	1	20.85	20.85	0	4,083	0.00%
2019/03/27	2	20.75	0	0.00	20.75	2	4,027	0.05%
2019/03/25	10	20.85	0	0.00	20.85	10	4,020	0.25%
2019/03/22	0	0.00	10	21.15	21.20	-10	4,000	-0.25%
2019/03/21	1	21.55	2	21.63	21.70	-1	3,969	-0.03%
2019/03/20	3	20.87	2	21.40	21.50	1	4,124	0.02%
2019/03/19	0	0.00	12	21.44	21.20	-12	4,092	-0.29%
2019/03/18	10	21.05	2	21.10	21.15	8	4,062	0.20%
2019/03/15	2	21.25	0	0.00	21.15	2	4,051	0.05%
2019/03/13	2	21.28	0	0.00	21.15	2	4,052	0.05%
2019/03/12	112	21.47	103	21.35	21.30	9	4,033	0.22%	大買/大賣/
2019/03/11	3	21.22	5	21.24	21.15	-2	4,010	-0.05%
2019/03/08	6	22.28	3	22.25	22.60	3	3,818	0.08%
2019/03/05	6	22.30	2	22.35	22.10	4	3,530	0.11%
2019/03/04	9	22.56	13	22.51	23.00	-4	3,385	-0.12%
2019/02/27	1	21.55	9	21.52	21.50	-8	2,983	-0.27%
2019/02/25	1	21.10	9	21.00	21.00	-8	2,837	-0.28%
2019/02/22	0	0.00	1	21.00	21.00	-1	2,895	-0.03%
2019/02/21	0	0.00	5	20.98	21.10	-5	2,876	-0.17%
2019/02/20	2	20.95	6	21.12	20.90	-4	2,815	-0.14%
2019/02/19	3	20.97	1	20.95	20.95	2	2,785	0.07%
2019/02/18	1	20.90	2	20.75	20.75	-1	2,743	-0.04%
2019/02/14	21	20.75	21	20.75	20.80	0	2,685	0.00%
2019/02/13	3	21.00	3	21.08	20.75	0	2,648	0.00%
2019/02/12	1	20.65	0	0.00	20.65	1	2,545	0.04%
2019/01/30	0	0.00	1	20.25	20.10	-1	2,412	-0.04%
2019/01/29	8	19.84	41	19.90	20.00	-33	2,272	-1.45%
2019/01/28	0	0.00	1	19.65	19.75	-1	2,101	-0.05%
2019/01/25	30	19.05	0	0.00	19.05	30	2,163	1.39%
2019/01/23	10	19.00	0	0.00	18.90	10	2,185	0.46%
2019/01/22	0	0.00	3	19.00	19.00	-3	2,172	-0.14%
2019/01/18	1	19.30	0	0.00	19.40	1	2,150	0.05%
2019/01/16	4	19.94	3	19.98	19.95	1	2,122	0.05%
2019/01/14	0	0.00	1	19.50	19.10	-1	1,964	-0.05%
2019/01/11	0	0.00	40	19.50	19.45	-40	1,970	-2.03%
2019/01/09	0	0.00	1	19.40	19.30	-1	1,948	-0.05%
2019/01/08	0	0.00	11	19.36	19.25	-11	1,946	-0.57%
2018/12/26	1	18.85	20	18.90	18.85	-19	2,003	-0.95%
2018/12/24	0	0.00	40	19.21	19.30	-40	2,010	-1.99%
2018/12/20	90	19.05	0	0.00	19.00	90	2,036	4.42%
2018/12/18	1	19.70	0	0.00	19.50	1	2,063	0.05%
2018/12/17	1	20.35	0	0.00	20.10	1	2,122	0.05%
2018/12/14	1	20.30	5	20.23	20.40	-4	2,118	-0.19%
2018/12/13	10	20.96	33	20.84	20.70	-23	2,079	-1.11%
2018/12/12	0	0.00	5	20.13	20.15	-5	1,712	-0.29%
2018/12/10	10	19.10	0	0.00	19.05	10	1,762	0.57%
2018/12/04	2	19.90	0	0.00	19.60	2	1,677	0.12%
2018/11/22	10	18.65	0	0.00	18.40	10	1,581	0.63%
2018/11/21	3	18.47	2	18.80	18.65	1	1,603	0.06%
2018/11/19	10	18.15	0	0.00	18.25	10	1,559	0.64%
2018/11/02	1	18.35	1	19.10	18.70	0	1,744	0.00%
2018/10/02	1	20.45	0	0.00	20.45	1	1,520	0.07%
2018/09/27	11	20.50	0	0.00	20.50	11	1,522	0.72%
2018/09/25	0	0.00	1	21.00	20.80	-1	1,503	-0.07%
2018/09/21	0	0.00	4	20.85	20.70	-4	1,480	-0.27%
2018/09/19	0	0.00	2	20.40	20.45	-2	1,365	-0.15%
2018/09/17	1	20.45	1	20.55	20.55	0	1,352	0.00%
2018/09/06	1	19.85	0	0.00	19.95	1	1,223	0.08%
2018/08/29	1	20.60	0	0.00	20.60	1	1,336	0.07%
2018/08/09	1	20.00	0	0.00	19.80	1	1,169	0.09%
2018/07/18	0	0.00	2	18.55	18.60	-2	1,096	-0.18%
2018/07/09	4	17.90	0	0.00	18.00	4	1,220	0.33%
2018/07/05	3	18.83	0	0.00	18.55	3	1,193	0.25%
2018/07/03	5	19.15	0	0.00	18.90	5	1,196	0.42%
2018/06/25	1	19.05	0	0.00	19.00	1	1,155	0.09%
2018/06/14	1	19.60	0	0.00	19.35	1	1,148	0.09%
2018/05/25	1	19.20	1	19.25	19.25	0	1,114	0.00%
2018/05/21	0	0.00	1	18.70	18.85	-1	1,103	-0.09%
2018/05/17	1	18.50	0	0.00	18.50	1	1,137	0.09%
2018/05/14	0	0.00	2	18.63	18.60	-2	1,234	-0.16%
2018/05/08	1	18.55	0	0.00	18.65	1	1,256	0.08%
2018/05/03	1	18.85	0	0.00	18.80	1	1,532	0.07%
2018/05/02	1	19.05	0	0.00	19.10	1	1,634	0.06%
2018/04/24	1	19.45	0	0.00	19.25	1	1,738	0.06%
2018/04/23	4	19.95	0	0.00	19.85	4	1,992	0.20%
2018/04/20	1	20.05	0	0.00	20.05	1	2,095	0.05%
2018/04/19	1	20.30	0	0.00	20.35	1	2,097	0.05%
2018/04/13	0	0.00	1	20.65	20.60	-1	2,025	-0.05%
2018/03/13	1	21.75	2	21.53	21.50	-1	2,030	-0.05%
2018/03/08	3	21.15	0	0.00	21.15	3	1,999	0.15%
2018/03/07	1	21.30	0	0.00	21.35	1	1,992	0.05%
2018/03/05	3	21.47	0	0.00	21.55	3	1,980	0.15%
2018/03/02	1	21.55	0	0.00	21.55	1	1,974	0.05%
2018/02/22	1	21.10	0	0.00	21.20	1	2,010	0.05%
2018/02/08	4	21.08	2	21.10	21.15	2	1,977	0.10%
2018/02/07	3	21.48	0	0.00	21.15	3	1,990	0.15%
2018/02/06	2	21.55	4	21.70	21.10	-2	1,976	-0.10%
2018/02/05	1	22.25	0	0.00	22.35	1	1,934	0.05%
2018/02/01	1	22.70	0	0.00	22.70	1	1,937	0.05%
2018/01/26	2	23.68	4	23.78	23.45	-2	1,867	-0.11%
2018/01/25	2	23.53	7	23.17	23.00	-5	1,626	-0.31%
2018/01/19	7	22.64	0	0.00	22.60	7	1,511	0.46%
2018/01/17	11	23.26	2	23.30	23.40	9	1,425	0.63%
2018/01/16	0	0.00	1	22.75	22.75	-1	1,154	-0.09%