康舒 (6282)-元大-旗山券商分點個股進出

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
37.30
漲跌
▼0.65
漲幅
-1.71%
成交量
6,094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:13:35(已收盤)

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

康舒 (6282)籌碼相關－元大-旗山券商分點個股進出

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-旗山券商分點個股進出
元大-旗山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
2024/05/09	3.3	37.55	1	38.10	37.30	2.3	10,844	0.02%
2024/05/08	4	37.69	0	0.00	37.95	4	10,925	0.04%
2024/05/06	4	39.13	1	39.05	38.90	3	11,092	0.03%
2024/05/03	2	39.65	0	0.00	39.35	2	10,976	0.02%
2024/05/02	1	39.20	0	0.00	40.00	1	10,957	0.01%
2024/04/30	3	39.92	1	39.80	39.75	2	10,972	0.02%
2024/04/29	2	39.55	13	39.77	39.90	-11	10,992	-0.10%
2024/04/26	10.1	39.61	0	0.00	39.50	10.1	10,984	0.09%
2024/04/25	1.1	39.90	0	0.00	39.85	1.1	10,967	0.01%
2024/04/24	5	39.80	1	40.00	40.40	4	10,947	0.04%
2024/04/23	1	40.05	11	39.00	38.85	-10	10,931	-0.09%
2024/04/22	15.1	39.97	4	39.93	39.35	11.1	10,877	0.10%
2024/04/19	1	39.85	12.5	39.46	39.50	-11.5	10,745	-0.11%
2024/04/18	14.1	40.86	13	40.73	40.40	1.1	10,615	0.01%
2024/04/17	18	40.81	47	40.45	40.75	-29	10,474	-0.28%
2024/04/16	1.1	38.53	3	38.60	38.30	-1.9	10,305	-0.02%
2024/04/15	1	40.05	2	40.13	39.90	-1	10,315	-0.01%
2024/04/12	5	40.40	3	39.90	40.45	2	10,271	0.02%
2024/04/11	35	40.24	14	39.87	40.25	21	10,156	0.21%
2024/04/10	1	39.35	1	39.25	39.20	0	9,981	0.00%
2024/04/09	1	39.00	0	0.00	39.00	1	10,013	0.01%
2024/04/08	2	38.40	4	38.53	38.50	-2	10,015	-0.02%
2024/04/03	3	38.90	0	0.00	38.85	3	10,019	0.03%
2024/04/02	7.1	38.99	0.1	39.10	39.10	7	10,097	0.07%
2024/04/01	3.1	39.24	1	39.20	39.40	2.1	10,145	0.02%
2024/03/29	1	38.75	0	0.00	38.75	1	10,193	0.01%
2024/03/28	2	38.95	1	39.00	38.90	1	10,175	0.01%
2024/03/27	2	39.08	21	39.20	39.00	-19	10,146	-0.19%
2024/03/26	12	39.20	2	39.18	39.15	10	10,103	0.10%
2024/03/25	11	40.21	2	40.25	39.90	9	10,099	0.09%
2024/03/22	1	40.50	0	0.00	40.20	1	10,107	0.01%
2024/03/21	1	40.00	5.1	40.14	40.30	-4.1	10,097	-0.04%
2024/03/20	4	39.81	0	39.80	39.65	4	10,091	0.04%
2024/03/19	5	39.90	0	0.00	39.80	5	10,154	0.05%
2024/03/18	0	0.00	12	39.55	39.65	-12	10,366	-0.12%
2024/03/15	0	0.00	2	39.28	39.80	-2	10,478	-0.02%
2024/03/14	1	39.10	0	0.00	39.20	1	10,726	0.01%
2024/03/13	4	39.35	1	39.00	39.05	3	10,774	0.03%
2024/03/11	4.1	40.00	0.1	40.05	40.00	4	10,904	0.04%
2024/03/08	4.1	39.78	0	0.00	39.85	4.1	11,025	0.04%
2024/03/07	1.1	40.11	2	40.15	40.00	-0.9	11,118	-0.01%
2024/03/06	0	0.00	2	41.73	41.10	-2	11,233	-0.02%
2024/03/05	2	41.75	2	41.45	41.60	0	11,387	0.00%
2024/03/04	7	41.77	0	0.00	41.80	7	11,485	0.06%
2024/03/01	2	42.30	11	42.34	42.25	-9	11,617	-0.08%
2024/02/29	14	42.07	26.3	42.18	42.60	-12.3	11,708	-0.11%
2024/02/27	17.1	40.03	25	39.90	39.50	-7.9	11,723	-0.07%
2024/02/26	12.1	40.60	7	40.75	40.60	5.1	13,446	0.04%
2024/02/23	8.1	41.09	9	41.05	40.55	-0.9	15,113	-0.01%
2024/02/22	8.1	41.51	0	0.00	41.50	8.1	15,239	0.05%
2024/02/21	30.2	42.72	4	42.04	41.45	26.2	15,179	0.17%
2024/02/20	40.1	44.11	2	43.03	42.85	38.1	14,721	0.26%
2024/02/19	6	43.77	2	43.90	43.85	4	14,197	0.03%
2024/02/16	6	43.35	9	43.77	43.55	-3	13,967	-0.02%
2024/02/15	8	42.13	60	42.53	42.20	-52	13,696	-0.38%
2024/02/05	2	41.48	2	41.53	41.70	0	13,589	0.00%
2024/02/02	10.2	41.40	9	41.54	41.35	1.2	13,461	0.01%
2024/02/01	45.7	41.68	4	42.10	42.00	41.7	13,292	0.31%
2024/01/31	0	0.00	9.1	41.06	40.80	-9.1	12,842	-0.07%
2024/01/30	2	41.23	13	41.44	40.50	-11	12,741	-0.09%
2024/01/29	2	40.30	7	40.31	40.65	-5	12,517	-0.04%
2024/01/26	1	39.00	1	39.35	38.90	0	12,381	0.00%
2024/01/25	0.1	39.55	0	0.00	39.35	0.1	12,422	0.00%
2024/01/24	1.1	39.85	4	40.10	39.85	-2.9	12,460	-0.02%
2024/01/22	0.1	39.45	0	0.00	39.45	0.1	12,543	0.00%
2024/01/19	1	38.60	0	0.00	38.85	1	12,579	0.01%
2024/01/18	0	0.00	17	37.83	38.30	-17	12,595	-0.13%
2024/01/17	2	38.05	5	38.25	37.90	-3	12,633	-0.02%
2024/01/12	2	39.60	1	39.65	38.95	1	12,760	0.01%
2024/01/11	2	39.35	0	0.00	39.45	2	12,847	0.02%
2024/01/10	0.1	38.50	0	0.00	38.75	0.1	12,892	0.00%
2024/01/09	0.5	39.00	0	0.00	38.90	0.5	12,968	0.00%
2024/01/05	1	39.70	2	39.90	39.65	-1	13,182	-0.01%
2024/01/04	0	0.00	1	39.90	39.75	-1	13,377	-0.01%
2024/01/03	4	40.13	3	40.25	40.10	1	13,467	0.01%
2024/01/02	1	40.85	2	41.25	40.85	-1	13,473	-0.01%
2023/12/29	1	41.00	0	0.00	41.10	1	13,509	0.01%
2023/12/28	0	0.00	35	41.45	41.25	-35	13,529	-0.26%
2023/12/27	1	41.50	0	0.00	40.90	1	13,590	0.01%
2023/12/26	0	0.00	2	40.80	41.30	-2	13,787	-0.01%
2023/12/25	0	0.00	6	40.81	40.50	-6	13,817	-0.04%
2023/12/22	1.4	40.59	3	40.60	40.45	-1.6	13,842	-0.01%
2023/12/21	1	40.50	0	0.00	40.55	1	13,877	0.01%
2023/12/20	0	0.00	1	40.80	40.90	-1	13,918	-0.01%
2023/12/19	2	40.05	0	0.00	40.00	2	13,976	0.01%
2023/12/18	1	40.00	0	0.00	40.05	1	14,091	0.01%
2023/12/15	0	40.75	1	40.75	40.50	-1	14,169	-0.01%
2023/12/14	3	40.55	0	0.00	40.55	3	14,320	0.02%
2023/12/13	4	40.25	2	40.05	40.05	2	14,340	0.01%
2023/12/12	9	41.59	3	41.35	41.25	6	14,203	0.04%
2023/12/11	18	42.61	13	42.33	42.00	5	14,209	0.04%
2023/12/08	4.1	42.11	3	41.87	41.75	1.1	14,044	0.01%
2023/12/07	7	42.14	3	42.08	41.80	4	14,679	0.03%
2023/12/06	7	41.81	7	42.06	41.50	0	14,734	0.00%
2023/12/05	1	40.80	8	41.07	41.60	-7	14,713	-0.05%
2023/12/04	2	42.05	0	0.00	41.25	2	14,650	0.01%
2023/12/01	7	42.44	7	42.06	42.10	0	14,631	0.00%
2023/11/30	11	41.76	11.1	41.72	41.90	-0.1	14,758	0.00%
2023/11/29	7	42.04	3	41.93	41.65	4	14,853	0.03%
2023/11/28	16.5	41.93	11.1	42.12	41.80	5.4	15,043	0.04%
2023/11/27	16	43.04	6.1	42.32	42.30	9.9	14,918	0.07%
2023/11/24	15.5	43.59	14	43.55	43.70	1.5	14,718	0.01%
2023/11/23	58.1	44.83	61	44.67	43.75	-2.9	14,331	-0.02%
2023/11/22	61	43.05	79	43.18	44.10	-18	12,667	-0.14%
2023/11/21	2.3	40.43	8	40.41	40.70	-5.8	11,159	-0.05%
2023/11/20	52	39.43	50	38.90	39.45	2	11,274	0.02%
2023/11/17	1	38.90	0.1	39.10	38.95	1	11,838	0.01%
2023/11/16	2	39.35	1	39.30	39.45	1	12,003	0.01%
2023/11/15	7	37.97	9	38.04	38.35	-2	11,935	-0.02%
2023/11/14	29	37.46	28	37.62	37.15	1	12,047	0.01%
2023/11/13	2	37.55	41	38.40	38.40	-39	12,162	-0.32%
2023/11/10	0	0.00	0.3	39.20	39.10	-0.3	12,194	0.00%
2023/11/09	15	39.14	15	39.31	39.00	0	12,456	0.00%
2023/11/08	15	39.75	15	40.05	39.55	0	12,864	0.00%
2023/11/06	1.1	39.33	1	39.55	39.55	0.1	14,180	0.00%
2023/11/03	0.2	39.03	2	39.05	38.80	-1.8	14,553	-0.01%
2023/11/02	8	38.73	8.2	38.81	38.60	-0.2	14,975	0.00%
2023/11/01	3	37.80	2	37.93	38.00	1	15,472	0.01%
2023/10/31	3	38.10	3	38.73	38.00	0	15,773	0.00%
2023/10/30	1	39.50	2	39.38	39.20	-1	16,754	-0.01%
2023/10/27	2	38.75	0	0.00	38.55	2	17,835	0.01%
2023/10/26	1.7	39.12	2	39.20	38.95	-0.3	19,965	0.00%
2023/10/25	4	40.00	1	40.10	39.70	3	20,822	0.01%
2023/10/24	2	40.00	0	0.00	40.00	2	21,932	0.01%
2023/10/23	2	38.90	0	0.00	39.50	2	22,787	0.01%
2023/10/20	1.1	39.03	1	39.00	39.40	0.1	23,267	0.00%
2023/10/19	5.3	39.50	0	0.00	39.70	5.3	23,658	0.02%
2023/10/18	4.2	40.09	0	0.00	39.95	4.2	24,055	0.02%
2023/10/17	6	40.77	1	40.70	40.70	5	24,732	0.02%
2023/10/16	5	41.30	3	41.50	41.45	2	25,612	0.01%
2023/10/13	4.1	42.99	1	43.55	42.80	3	27,961	0.01%
2023/10/11	8.1	42.89	12	42.99	42.35	-4	30,210	-0.01%
2023/10/06	8	43.91	0	0.00	43.70	8	30,670	0.03%
2023/10/05	3.4	44.23	0	0.00	44.30	3.4	31,388	0.01%
2023/10/03	5.2	44.59	9	44.88	44.20	-3.9	32,722	-0.01%
2023/10/02	4	45.45	10	45.16	45.45	-6	33,628	-0.02%
2023/09/28	1	43.70	2	43.78	43.70	-1	34,336	0.00%
2023/09/27	2	43.05	0	0.00	43.10	2	35,761	0.01%
2023/09/26	4	43.48	3	43.57	43.20	1	37,794	0.00%
2023/09/25	1	43.60	0	0.00	43.45	1	38,974	0.00%
2023/09/22	7	43.04	10	42.90	43.50	-3	39,302	-0.01%
2023/09/21	3.5	42.57	1	42.85	42.60	2.5	39,267	0.01%
2023/09/20	3	43.32	2	43.78	43.15	1	39,189	0.00%
2023/09/19	8.1	43.93	4.3	43.97	43.40	3.8	39,311	0.01%
2023/09/18	6.2	44.91	1	44.65	44.65	5.2	39,690	0.01%
2023/09/15	4	45.83	0	0.00	45.75	4	40,063	0.01%
2023/09/14	4	45.46	4	45.69	45.70	0	40,128	0.00%
2023/09/13	1	44.85	4	45.14	45.05	-3	40,247	-0.01%
2023/09/12	43	46.05	8	46.96	45.40	35	40,652	0.09%
2023/09/11	5	44.48	4	44.86	44.85	1	40,603	0.00%
2023/09/08	6.4	45.96	2	46.73	45.80	4.4	40,753	0.01%
2023/09/07	9.6	47.27	5	47.00	47.00	4.6	40,959	0.01%
2023/09/06	7.3	47.45	3	47.25	47.35	4.3	41,183	0.01%
2023/09/05	9	47.15	11	47.20	47.20	-2	41,306	0.00%
2023/09/04	6.1	45.30	11.3	45.20	45.90	-5.2	41,445	-0.01%
2023/09/01	13	46.97	8	47.11	46.35	5	41,770	0.01%
2023/08/31	4	46.00	16.3	46.02	46.45	-12.3	42,779	-0.03%
2023/08/30	8	46.69	3	46.88	46.45	5	44,062	0.01%
2023/08/29	9	46.61	1	46.60	46.55	8	45,482	0.02%
2023/08/28	5.1	46.70	2	46.43	46.35	3.1	46,384	0.01%
2023/08/25	7.1	47.11	0	0.00	46.85	7.1	46,902	0.02%
2023/08/24	18.1	47.96	6	47.75	47.10	12.1	46,948	0.03%
2023/08/23	9	48.76	5.1	48.62	47.85	4	47,201	0.01%
2023/08/22	18.1	49.91	15.4	50.07	49.90	2.7	46,884	0.01%
2023/08/21	6	50.65	3	50.83	50.40	3	46,749	0.01%
2023/08/18	23	51.46	38	51.53	50.20	-15	47,029	-0.03%
2023/08/17	7	51.02	12.5	51.71	51.90	-5.5	47,268	-0.01%
2023/08/16	7	50.51	10	50.47	50.60	-3	47,831	-0.01%
2023/08/15	31.2	50.90	11.2	50.97	50.80	20	48,675	0.04%
2023/08/14	5.6	49.81	4.6	49.94	49.10	1	49,027	0.00%
2023/08/11	15.2	51.04	7.1	51.27	50.90	8.2	48,792	0.02%
2023/08/10	36.3	52.38	99.2	50.80	50.90	-62.9	48,516	-0.13%
2023/08/09	17.6	52.86	17.1	53.39	52.90	0.5	47,486	0.00%
2023/08/08	13	54.23	11.3	54.51	54.30	1.7	47,202	0.00%
2023/08/07	60	54.46	28.1	54.39	54.60	31.9	46,958	0.07%
2023/08/04	20	51.73	6.3	51.71	52.30	13.7	46,645	0.03%
2023/08/02	49.6	51.86	47	52.87	51.20	2.6	46,533	0.01%
2023/08/01	110	55.89	118	54.90	54.20	-8	45,650	-0.02%	大買/大賣/
2023/07/31	92.5	57.58	58.6	58.21	55.50	34	44,794	0.08%
2023/07/28	36	54.80	104	54.67	54.90	-68	42,884	-0.16%	大賣/
2023/07/27	124.5	54.22	18.5	53.83	54.40	106.1	42,240	0.25%	大買/鉅額交易
2023/07/26	37.7	52.29	38	51.24	51.80	-0.2	41,399	0.00%
2023/07/25	28	52.49	18.3	53.02	51.80	9.8	41,221	0.02%
2023/07/24	18	51.83	30	51.64	51.70	-12	41,224	-0.03%
2023/07/21	23	53.20	23	53.39	53.30	0	41,214	0.00%
2023/07/20	100.1	55.15	95	54.95	54.40	5.1	41,816	0.01%
2023/07/19	49.1	54.27	59	53.74	55.00	-9.9	41,858	-0.02%
2023/07/18	114.4	56.51	99	55.60	52.70	15.4	42,707	0.04%	大買/
2023/07/17	88.3	55.35	56.7	55.32	56.10	31.5	42,738	0.07%
2023/07/14	10.6	51.31	8	51.11	51.20	2.6	41,616	0.01%
2023/07/13	23.2	51.08	92.4	50.70	50.00	-69.2	41,722	-0.17%
2023/07/12	96.3	52.19	13	51.78	51.80	83.3	41,607	0.20%
2023/07/11	31.1	51.38	26.6	50.48	50.50	4.4	40,894	0.01%
2023/07/10	101.6	52.33	12	52.37	51.10	89.6	40,558	0.22%	大買/
2023/07/07	33.3	52.91	30.5	53.22	53.10	2.8	39,683	0.01%
2023/07/06	34.2	53.06	78.2	52.94	52.20	-44	38,769	-0.11%
2023/07/05	19	54.12	117	53.89	53.60	-98	37,858	-0.26%	大賣/
2023/07/04	82	50.66	60	51.56	50.90	22	36,367	0.06%
2023/07/03	120	49.12	33	49.28	48.90	87	34,318	0.25%	大買/
2023/06/30	23	46.04	28	46.21	46.45	-5	33,156	-0.02%
2023/06/29	3	44.63	0	0.00	44.10	3	32,804	0.01%
2023/06/28	1	44.80	4	44.66	44.30	-3	32,764	-0.01%
2023/06/27	4	44.79	6.3	44.36	44.50	-2.3	32,815	-0.01%
2023/06/26	19	46.13	4	46.50	45.55	15	32,644	0.05%
2023/06/21	7	48.11	19	48.28	48.80	-12	32,215	-0.04%
2023/06/20	9	47.52	2	46.90	46.90	7	31,953	0.02%
2023/06/19	12.2	46.94	8	46.87	46.65	4.2	31,896	0.01%
2023/06/16	22	48.43	21	48.58	47.70	1	31,826	0.00%
2023/06/15	7	47.39	29	47.74	48.45	-22	31,480	-0.07%
2023/06/14	17	47.27	4	47.19	47.00	13	31,053	0.04%
2023/06/13	12	47.73	19	47.29	47.55	-7	30,911	-0.02%
2023/06/12	14	48.01	5	48.03	47.60	9	30,884	0.03%
2023/06/09	14	47.74	17.3	47.87	47.90	-3.3	30,833	-0.01%
2023/06/08	49	48.16	34.1	47.64	47.20	15	30,866	0.05%
2023/06/07	22	48.55	21	48.34	48.10	1	30,694	0.00%
2023/06/06	44.1	49.13	19	48.91	49.20	25.1	30,757	0.08%
2023/06/05	57	51.11	35.1	51.26	51.20	22	30,189	0.07%
2023/06/02	45	47.69	82.2	48.40	49.85	-37.2	29,311	-0.13%
2023/06/01	31.1	45.77	31	45.77	45.35	0.1	28,629	0.00%
2023/05/31	26	44.92	47	45.02	45.00	-21	27,799	-0.08%
2023/05/30	34	44.11	7	44.09	43.60	27	27,272	0.10%
2023/05/29	21	44.20	32.2	44.32	44.05	-11.2	27,500	-0.04%
2023/05/26	6	42.91	16	42.69	42.15	-10	27,080	-0.04%
2023/05/25	27	43.91	0	0.00	43.50	27	27,046	0.10%
2023/05/24	17.2	44.12	15.2	44.08	43.90	2	27,509	0.01%
2023/05/23	19	44.20	32	44.07	43.70	-13	28,127	-0.05%
2023/05/22	27	44.04	21	44.17	43.70	6	27,785	0.02%
2023/05/19	21	43.03	16	43.43	42.50	5	26,995	0.02%
2023/05/18	8	41.91	28	41.93	42.20	-20	26,067	-0.08%
2023/05/17	5	40.16	4	40.30	39.95	1	25,602	0.00%
2023/05/16	2	39.25	2	39.20	39.25	0	25,599	0.00%
2023/05/15	5	39.15	0	0.00	38.95	5	25,739	0.02%
2023/05/12	11	39.57	5	39.37	39.55	6	26,196	0.02%
2023/05/11	6	39.28	15	39.18	38.80	-9	27,085	-0.03%
2023/05/10	7	40.47	5	40.12	40.10	2	27,456	0.01%
2023/05/09	11	41.63	0	0.00	40.85	11	28,203	0.04%
2023/05/08	4	42.41	8	42.56	42.55	-4	28,589	-0.01%
2023/05/05	14.1	41.76	6	41.66	41.70	8.1	28,955	0.03%
2023/05/04	11	42.16	3	42.23	42.25	8	29,544	0.03%
2023/05/03	11.3	42.46	1	42.45	42.10	10.3	30,042	0.03%
2023/05/02	0.1	42.93	10	43.23	43.20	-9.9	30,939	-0.03%
2023/04/28	15	43.41	4	43.84	42.30	11	31,074	0.04%
2023/04/27	8	42.99	11	43.44	43.45	-3	30,334	-0.01%
2023/04/26	13	42.34	7	42.63	42.75	6	29,778	0.02%
2023/04/25	22	43.98	38	43.67	43.00	-16	29,262	-0.05%
2023/04/24	37	44.21	28.1	44.14	45.50	8.9	28,135	0.03%
2023/04/21	88.3	44.65	99.1	44.01	43.60	-10.8	27,259	-0.04%
2023/04/20	48.1	44.91	56.1	44.89	44.10	-7.9	25,445	-0.03%
2023/04/19	43	42.69	56	42.85	43.60	-13	22,841	-0.06%
2023/04/18	24	40.61	5	40.38	39.65	19	21,741	0.09%
2023/04/17	11	40.14	22	40.22	40.45	-11	21,293	-0.05%
2023/04/14	0	0.00	8	38.38	38.20	-8	20,859	-0.04%
2023/04/13	24	38.80	1	38.70	38.70	23	20,818	0.11%
2023/04/12	13	39.56	0	0.00	39.55	13	20,666	0.06%
2023/04/11	3	39.23	3	39.72	39.10	0	20,577	0.00%
2023/04/10	3	38.90	6	39.03	38.90	-3	20,426	-0.01%
2023/04/07	1	38.80	0.3	38.65	38.80	0.7	20,339	0.00%
2023/03/31	3	38.52	0	0.00	38.55	3	20,243	0.01%
2023/03/29	1	38.25	10	38.02	38.20	-9	20,138	-0.04%
2023/03/28	5	38.14	2	38.40	38.25	3	20,130	0.01%
2023/03/27	12	39.07	2	39.80	39.00	10	19,980	0.05%
2023/03/24	7	39.12	2	39.20	39.15	5	19,905	0.03%
2023/03/23	6	39.16	2	39.53	38.95	4	19,818	0.02%
2023/03/22	2	40.53	0	0.00	40.05	2	19,608	0.01%
2023/03/21	0	0.00	9	40.84	40.55	-9	19,464	-0.05%
2023/03/20	2	39.55	2	39.98	40.00	0	19,267	0.00%
2023/03/17	6	40.47	6.1	40.66	40.20	-0.1	19,160	0.00%
2023/03/16	1	40.00	5.1	40.45	40.30	-4.1	18,916	-0.02%
2023/03/15	13	40.84	6	41.23	40.65	7	18,713	0.04%
2023/03/14	11	40.53	7	40.68	40.45	4	18,427	0.02%
2023/03/13	17	39.86	29	39.91	40.40	-12	18,211	-0.07%
2023/03/10	8	39.81	11	40.10	39.60	-3	18,022	-0.02%
2023/03/09	26	41.21	6	40.86	41.00	20	17,743	0.11%
2023/03/08	47	42.66	54	42.67	42.60	-7	17,033	-0.04%
2023/03/07	25	41.52	19	41.57	41.25	6	16,222	0.04%
2023/03/06	34	41.07	18	40.99	40.95	16	15,670	0.10%
2023/03/03	4	39.35	1	39.20	39.15	3	14,883	0.02%
2023/03/02	2	39.90	5	39.46	39.30	-3	14,712	-0.02%
2023/03/01	13	39.37	18	39.43	39.70	-5	14,472	-0.03%
2023/02/24	6	38.26	4	38.30	38.00	2	13,947	0.01%
2023/02/23	11.1	39.20	6.1	39.15	38.90	5	13,626	0.04%
2023/02/22	22	39.58	21	39.88	39.25	1	13,325	0.01%
2023/02/21	14.4	39.24	26	39.61	41.35	-11.6	12,743	-0.09%
2023/02/20	4	38.08	11.2	38.02	38.00	-7.2	11,775	-0.06%
2023/02/17	1.5	37.69	12	37.74	37.85	-10.5	11,738	-0.09%
2023/02/16	4	37.25	1.2	37.38	37.45	2.8	11,607	0.02%
2023/02/15	12	37.55	9	37.49	36.95	3	11,476	0.03%
2023/02/14	7	37.09	2	37.43	36.80	5	11,304	0.04%
2023/02/13	0	0.00	1	37.55	37.40	-1	11,196	-0.01%
2023/02/10	12	38.55	14.3	38.65	37.80	-2.3	11,041	-0.02%
2023/02/09	21	38.51	63	38.51	38.75	-42	10,531	-0.40%
2023/02/08	35.3	37.18	13	37.43	36.85	22.3	9,585	0.23%
2023/02/07	34	36.53	29	37.37	37.85	5	8,994	0.06%
2023/02/06	37	37.86	33	37.73	38.35	4	8,026	0.05%
2023/02/03	31	38.11	38	38.24	38.30	-7	7,409	-0.09%
2023/02/02	44	36.68	56	37.38	38.00	-12	6,824	-0.18%
2023/02/01	28	36.25	31	36.57	36.45	-3	5,941	-0.05%
2023/01/31	12	34.43	20.4	34.93	35.20	-8.4	5,156	-0.16%
2023/01/30	1	32.55	6	32.60	32.60	-5	4,049	-0.12%
2023/01/17	0	0.00	1	29.35	29.65	-1	3,594	-0.03%
2023/01/16	1	29.30	1	29.60	29.15	0	3,596	0.00%
2023/01/11	1	29.75	0	0.00	29.70	1	3,685	0.03%
2023/01/06	0	0.00	1	30.65	30.30	-1	3,680	-0.03%
2023/01/05	2	30.75	2	30.73	30.40	0	3,744	0.00%
2023/01/04	1	30.90	2	30.70	30.65	-1	3,743	-0.03%
2023/01/03	0	0.00	1	30.20	30.60	-1	3,722	-0.03%
2022/12/30	0	0.00	2	30.10	29.85	-2	3,717	-0.05%
2022/12/29	2	29.45	0	0.00	29.45	2	3,859	0.05%
2022/12/28	1	29.85	0	0.00	29.80	1	3,871	0.03%
2022/12/21	0	0.00	12	30.20	30.00	-12	4,099	-0.29%
2022/12/20	4	30.35	4	30.46	29.75	0	4,113	0.00%
2022/12/13	0	0.00	4	30.55	30.35	-4	4,218	-0.09%
2022/12/12	3	30.08	6	29.93	30.25	-3	4,227	-0.07%
2022/12/09	5	29.99	0	0.00	30.05	5	4,290	0.12%
2022/12/08	0	0.00	1	29.90	29.90	-1	4,284	-0.02%
2022/12/07	1	29.70	1	29.90	29.90	0	4,285	0.00%
2022/12/06	1	30.70	0	0.00	30.20	1	4,259	0.02%
2022/12/05	0	0.00	1	31.00	31.10	-1	4,283	-0.02%
2022/12/02	5	31.08	5	31.13	30.90	0	4,236	0.00%
2022/12/01	1	30.65	1	30.35	30.35	0	4,090	0.00%
2022/11/30	0	0.00	1	30.20	30.00	-1	4,014	-0.02%
2022/11/28	0	29.85	0	0.00	29.80	0	4,023	0.00%
2022/11/25	18	30.04	31	30.04	29.85	-13	4,051	-0.32%
2022/11/24	30	29.98	0	0.00	29.95	30	4,013	0.75%
2022/11/23	0	0.00	3	29.30	29.35	-3	3,981	-0.08%
2022/11/22	3	29.30	0	0.00	29.30	3	4,025	0.07%
2022/11/18	2	29.75	7	30.20	29.60	-5	4,047	-0.12%
2022/11/17	6	30.20	3	30.45	30.05	3	4,006	0.07%
2022/11/16	0	0.00	7	30.18	29.90	-7	3,918	-0.18%
2022/11/15	13	30.21	3	30.35	30.40	10	3,853	0.26%
2022/11/14	0	0.00	3	29.55	29.55	-3	3,646	-0.08%
2022/11/09	11	29.88	0	0.00	29.45	11	3,743	0.29%
2022/11/08	0	0.00	0.1	29.50	29.50	-0.1	3,698	0.00%
2022/11/07	1.1	29.61	0	0.00	29.55	1.1	3,673	0.03%
2022/11/04	0	0.00	12	29.23	29.85	-12	3,647	-0.33%
2022/11/03	0	0.00	1	29.20	29.00	-1	3,582	-0.03%
2022/11/02	2	28.70	0	0.00	28.75	2	3,572	0.06%
2022/11/01	0	0.00	2	28.15	28.40	-2	3,575	-0.06%
2022/10/31	0	0.00	1	27.80	27.60	-1	3,581	-0.03%
2022/10/28	1	27.45	0	0.00	27.40	1	3,635	0.03%
2022/10/27	1	27.75	0	0.00	27.85	1	3,700	0.03%
2022/10/26	1	27.95	2	28.15	27.60	-1	3,758	-0.03%
2022/10/25	0	0.00	1	27.65	27.65	-1	3,875	-0.03%
2022/10/24	1	27.65	1	27.80	27.40	0	4,217	0.00%
2022/10/20	11	27.42	0	0.00	27.30	11	4,225	0.26%
2022/10/19	1	28.00	0	0.00	27.85	1	4,199	0.02%
2022/10/18	0	0.00	1	28.25	28.25	-1	4,225	-0.02%
2022/10/17	2	27.23	3	27.42	27.80	-1	4,251	-0.02%
2022/10/14	1	28.20	4	28.11	28.15	-3	4,281	-0.07%
2022/10/13	3	27.77	0	0.00	27.20	3	4,332	0.07%
2022/10/11	3	28.72	5	28.85	28.75	-2	4,388	-0.05%
2022/10/06	5	29.77	3	29.92	29.85	2	4,486	0.05%
2022/10/05	0	0.00	10	28.85	28.90	-10	4,372	-0.23%
2022/10/04	0	0.00	1	28.60	28.75	-1	4,383	-0.02%
2022/10/03	15	28.05	3	28.00	28.00	12	4,462	0.27%
2022/09/30	4	27.44	4	27.78	28.15	0	4,609	0.00%
2022/09/29	11	28.66	10	28.44	28.20	1	4,664	0.02%
2022/09/28	7	28.19	5	28.50	27.75	2	4,663	0.04%
2022/09/27	4	27.86	6	27.97	28.20	-2	4,600	-0.04%
2022/09/26	7	28.26	1	28.60	27.80	6	4,633	0.13%
2022/09/20	0	0.00	6	29.97	30.30	-6	4,883	-0.12%
2022/09/19	2	29.05	0	0.00	28.85	2	4,809	0.04%
2022/09/16	0	0.00	1	29.80	29.60	-1	4,830	-0.02%
2022/09/15	2	29.68	0	0.00	29.55	2	4,799	0.04%
2022/09/14	1	28.75	2	29.20	29.45	-1	4,721	-0.02%
2022/09/12	2	29.30	1	29.35	29.30	1	4,786	0.02%
2022/09/08	0	0.00	2	28.55	28.90	-2	4,750	-0.04%
2022/09/07	5	28.13	1	28.10	28.10	4	4,776	0.08%
2022/09/06	1	28.60	0	0.00	28.50	1	4,865	0.02%
2022/09/05	1	29.25	3	29.15	28.85	-2	4,866	-0.04%
2022/09/02	2	29.45	0	0.00	29.45	2	4,858	0.04%
2022/09/01	2	29.68	1	29.75	29.55	1	4,867	0.02%
2022/08/31	0	0.00	3	30.15	30.30	-3	4,882	-0.06%
2022/08/29	6	29.53	2	29.48	29.50	4	4,860	0.08%
2022/08/26	1	30.60	0	0.00	30.60	1	4,817	0.02%
2022/08/25	1	30.50	1	30.60	30.70	0	4,802	0.00%
2022/08/23	1	30.10	1	30.30	30.35	0	4,826	0.00%
2022/08/22	2	31.00	2	30.80	30.55	0	4,838	0.00%
2022/08/19	2	30.50	0	0.00	30.55	2	4,798	0.04%
2022/08/18	0	0.00	2	30.43	30.50	-2	4,790	-0.04%
2022/08/17	2	30.35	12	30.35	30.25	-10	4,779	-0.21%
2022/08/16	4	31.38	2	31.28	31.20	2	4,682	0.04%
2022/08/15	13	31.24	2	31.20	31.25	11	4,692	0.23%
2022/08/12	5	30.47	2	30.45	30.50	3	4,800	0.06%
2022/08/10	1	30.30	1	30.30	30.30	0	4,986	0.00%
2022/08/09	1	29.95	3	30.12	30.10	-2	4,986	-0.04%
2022/08/08	2	29.15	1	29.25	29.70	1	4,982	0.02%
2022/08/05	3	29.92	1	30.30	29.95	2	4,964	0.04%
2022/08/04	1	29.70	0	0.00	29.90	1	4,959	0.02%
2022/08/03	3	30.90	0	0.00	30.50	3	4,927	0.06%
2022/08/02	2	31.23	2	31.38	31.35	0	4,893	0.00%
2022/08/01	4	31.93	4	31.95	31.95	0	4,889	0.00%
2022/07/29	6	30.93	7	31.06	31.90	-1	4,757	-0.02%
2022/07/27	2	30.15	3	30.38	30.60	-1	4,453	-0.02%
2022/07/26	1	30.25	1	30.10	30.10	0	4,433	0.00%
2022/07/25	1	31.05	1	31.00	31.00	0	4,395	0.00%
2022/07/22	4	31.46	1	31.65	31.35	3	4,372	0.07%
2022/07/21	0	0.00	4	31.50	31.75	-4	4,397	-0.09%
2022/07/20	1	31.55	0	0.00	31.20	1	4,370	0.02%
2022/07/19	0	0.00	1	31.50	31.50	-1	4,411	-0.02%
2022/07/15	1	30.75	52	30.67	31.10	-51	4,350	-1.17%
2022/07/14	50	30.95	0	0.00	30.90	50	4,320	1.16%
2022/07/13	0	0.00	1	30.25	30.00	-1	4,256	-0.02%
2022/07/11	0	0.00	1	30.95	30.20	-1	4,322	-0.02%
2022/07/08	1	30.20	1	30.30	30.30	0	4,278	0.00%
2022/07/07	2	28.83	1	28.90	28.90	1	4,186	0.02%
2022/07/06	1	28.90	1	28.80	28.60	0	4,222	0.00%
2022/07/05	2	28.08	1	28.10	28.10	1	4,306	0.02%
2022/07/01	2	29.20	2	28.48	28.35	0	4,636	0.00%
2022/06/29	4	30.23	4	30.15	30.20	0	4,745	0.00%
2022/06/28	1	30.75	7	30.68	30.80	-6	4,778	-0.13%
2022/06/27	1	29.80	14	29.78	29.80	-13	4,773	-0.27%
2022/06/24	2	29.60	2	29.65	29.80	0	4,888	0.00%
2022/06/23	1	28.95	5	28.70	28.90	-4	4,897	-0.08%
2022/06/22	1	28.20	5	28.35	28.45	-4	5,049	-0.08%
2022/06/21	10	28.35	10	28.30	28.75	0	5,190	0.00%
2022/06/20	10	27.60	0	0.00	27.20	10	5,300	0.19%
2022/06/17	0	0.00	8	28.19	28.30	-8	5,413	-0.15%
2022/06/16	2	29.03	11	29.42	28.60	-9	5,606	-0.16%
2022/06/15	1	29.60	1	29.30	29.35	0	5,699	0.00%
2022/06/14	10	28.10	0	0.00	28.90	10	5,669	0.18%
2022/06/10	5	29.20	0	0.00	29.30	5	5,851	0.09%
2022/06/08	3	29.80	1	29.70	29.70	2	6,068	0.03%
2022/06/07	1	29.75	22	29.75	29.55	-21	6,206	-0.34%
2022/06/02	0	0.00	1	29.30	29.30	-1	6,407	-0.02%
2022/06/01	0	0.00	2	29.43	29.45	-2	6,505	-0.03%
2022/05/31	1	29.15	11	29.16	29.15	-10	6,659	-0.15%
2022/05/27	1	28.95	0	0.00	28.90	1	6,752	0.01%
2022/05/25	2	28.63	2	28.90	28.95	0	6,813	0.00%
2022/05/23	21	29.10	1	29.15	28.80	20	6,884	0.29%
2022/05/20	22	29.72	27	30.15	29.40	-5	6,919	-0.07%
2022/05/19	6	28.96	6	29.45	29.60	0	6,804	0.00%
2022/05/18	0	0.00	9	29.18	29.45	-9	6,814	-0.13%
2022/05/17	3	28.22	4	28.18	28.50	-1	6,817	-0.01%
2022/05/16	5	27.58	3	27.90	27.35	2	6,873	0.03%
2022/05/13	0	0.00	2	27.25	27.50	-2	6,923	-0.03%
2022/05/12	5	27.00	2	26.70	26.55	3	6,994	0.04%
2022/05/11	2.1	27.57	1	27.25	27.25	1.1	7,008	0.02%
2022/05/10	1	27.25	2	27.15	27.45	-1	7,051	-0.01%
2022/05/09	3	27.42	0	0.00	27.15	3	7,221	0.04%
2022/05/06	1	28.70	0	0.00	28.70	1	7,247	0.01%
2022/05/05	2	29.80	2	29.60	29.75	0	7,312	0.00%
2022/04/27	11	28.67	0	0.00	28.75	11	7,545	0.15%
2022/04/25	2	29.65	1	29.60	29.20	1	7,678	0.01%
2022/04/22	0	0.00	1	31.10	31.05	-1	7,645	-0.01%
2022/04/21	1	31.60	0	0.00	31.60	1	7,709	0.01%
2022/04/20	5	32.20	8	32.32	32.30	-3	7,785	-0.04%
2022/04/19	1	32.05	3	31.92	32.05	-2	7,852	-0.03%
2022/04/18	6	32.15	1	31.70	31.30	5	8,049	0.06%
2022/04/15	0	0.00	2	31.93	31.90	-2	8,136	-0.02%
2022/04/14	2	32.48	0	0.00	32.30	2	8,330	0.02%
2022/04/13	1	32.60	2	32.75	32.85	-1	8,546	-0.01%
2022/04/12	21	32.65	0	0.00	32.50	21	9,449	0.22%
2022/04/11	10	33.05	0	0.00	32.70	10	9,696	0.10%
2022/04/08	10	34.30	0	0.00	34.15	10	9,656	0.10%
2022/04/07	0	0.00	1	34.60	34.05	-1	9,718	-0.01%
2022/04/06	1	35.30	0	0.00	35.70	1	9,652	0.01%
2022/03/31	1	35.90	0	0.00	35.50	1	11,313	0.01%
2022/03/30	7	35.71	5	35.95	35.95	2	12,911	0.02%
2022/03/29	4	35.55	5	35.01	34.90	-1	13,307	-0.01%
2022/03/25	3	36.17	32	36.25	35.60	-29	13,187	-0.22%
2022/03/24	2	35.50	85	35.64	35.50	-83	13,079	-0.63%
2022/03/23	2	35.40	2	35.95	35.35	0	13,109	0.00%
2022/03/22	1	35.65	3	35.45	35.70	-2	13,328	-0.02%
2022/03/21	77	35.49	1	35.00	35.10	76	13,991	0.54%
2022/03/18	3	34.38	5	34.24	34.35	-2	14,029	-0.01%
2022/03/17	2	33.75	1	33.60	33.75	1	14,278	0.01%
2022/03/16	1	33.10	0	0.00	32.95	1	14,679	0.01%
2022/03/15	2	33.35	4	33.25	32.85	-2	14,651	-0.01%
2022/03/14	3	33.70	0	0.00	33.45	3	14,637	0.02%
2022/03/11	4	34.46	7	34.71	34.75	-3	14,521	-0.02%
2022/03/10	7	34.60	10	34.56	34.35	-3	14,539	-0.02%
2022/03/09	6	33.23	29	33.73	34.00	-23	14,477	-0.16%
2022/03/08	1	32.00	2.1	32.20	32.15	-1.1	14,571	-0.01%
2022/03/07	2	33.13	0	0.00	33.00	2	14,967	0.01%
2022/03/04	1	34.90	22	35.03	34.40	-21	15,099	-0.14%
2022/03/03	0	0.00	3	34.30	34.25	-3	15,121	-0.02%
2022/03/02	0	33.55	1	33.50	33.60	-1	15,242	-0.01%
2022/03/01	0.1	34.05	2	33.85	33.85	-2	15,363	-0.01%
2022/02/25	1	33.60	0	0.00	33.25	1	15,621	0.01%
2022/02/24	10	33.35	0	0.00	33.30	10	15,743	0.06%
2022/02/23	21	34.46	0	0.00	34.60	21	15,845	0.13%
2022/02/22	1	33.90	50	34.60	34.20	-49	16,268	-0.30%
2022/02/21	1	35.25	0	0.00	35.20	1	16,631	0.01%
2022/02/18	3	35.00	1	35.55	35.55	2	17,442	0.01%
2022/02/17	1	35.00	3	35.30	34.95	-2	17,780	-0.01%
2022/02/16	0	0.00	1	34.65	34.85	-1	18,411	-0.01%
2022/02/15	1	34.60	1	34.20	33.90	0	18,703	0.00%
2022/02/11	35	34.39	0	0.00	34.50	35	21,027	0.17%
2022/02/10	21	34.78	0	0.00	34.80	21	21,483	0.10%
2022/02/09	0	0.00	29	35.33	35.10	-29	21,905	-0.13%
2022/02/08	10	34.40	12	34.68	34.75	-2	22,079	-0.01%
2022/02/07	0	0.00	1	33.75	33.95	-1	22,587	0.00%
2022/01/25	1	32.90	1	33.00	32.10	0	23,820	0.00%
2022/01/24	4	32.61	0	0.00	32.80	4	24,747	0.02%
2022/01/21	2	33.25	0	0.00	33.40	2	26,168	0.01%
2022/01/20	5	34.12	1	34.20	34.10	4	27,583	0.01%
2022/01/19	12	34.18	11	33.85	34.10	1	28,672	0.00%
2022/01/18	6	34.06	5	33.95	34.10	1	29,621	0.00%
2022/01/17	21	34.22	0	0.00	34.60	21	29,597	0.07%
2022/01/14	3	33.33	2	33.40	33.55	1	29,550	0.00%
2022/01/13	1	34.00	6	34.16	34.00	-5	29,675	-0.02%
2022/01/12	1	34.70	5.2	34.75	34.30	-4.2	29,584	-0.01%
2022/01/11	14	34.79	13	34.98	34.50	1	29,498	0.00%
2022/01/10	16	35.60	1	35.85	35.75	15	29,286	0.05%
2022/01/07	0	0.00	15	36.27	36.25	-15	29,165	-0.05%
2022/01/06	12	36.66	3	37.42	37.35	9	28,931	0.03%
2022/01/05	79	38.28	51	37.97	37.15	28	28,728	0.10%
2022/01/04	9	36.83	10	36.38	37.10	-1	27,826	0.00%
2022/01/03	12	35.98	12	36.10	35.95	0	27,520	0.00%
2021/12/30	12	36.59	0	0.00	36.60	12	27,480	0.04%
2021/12/29	0	0.00	9	36.72	36.65	-9	27,441	-0.03%
2021/12/28	17	37.47	11	37.22	36.90	6	27,314	0.02%
2021/12/27	22.2	37.90	10	38.00	37.60	12.2	27,062	0.04%
2021/12/24	51.2	38.43	101.1	38.63	39.95	-49.9	26,024	-0.19%	大賣/
2021/12/23	34	36.37	21	36.54	36.35	13	24,424	0.05%
2021/12/20	0	0.00	1	35.40	35.30	-1	24,258	0.00%
2021/12/17	2.1	35.02	0	0.00	35.20	2.1	24,494	0.01%
2021/12/16	0	36.19	5	36.23	36.00	-5	25,278	-0.02%
2021/12/15	31	36.03	28	36.35	35.00	3	25,333	0.01%
2021/12/14	10	35.61	1	35.65	35.60	9	24,657	0.04%
2021/12/13	14	35.67	1	35.50	35.50	13	24,521	0.05%
2021/12/10	35	35.61	65	35.47	36.00	-30	24,219	-0.12%
2021/12/09	1	34.00	13	34.23	34.00	-12	23,755	-0.05%
2021/12/08	5	34.03	7	33.83	33.80	-2	23,674	-0.01%
2021/12/07	0	0.00	10	33.95	33.55	-10	23,573	-0.04%
2021/12/06	2	34.00	22	33.95	33.80	-20	23,497	-0.09%
2021/12/03	2	33.00	12	33.06	33.15	-10	23,397	-0.04%
2021/12/02	11	32.61	26.6	32.65	32.35	-15.6	23,306	-0.07%
2021/12/01	12	33.13	15	32.58	33.25	-3	23,147	-0.01%
2021/11/30	12	35.54	7	35.51	35.00	5	22,756	0.02%
2021/11/29	0.6	34.60	11	33.65	34.50	-10.4	22,557	-0.05%
2021/11/26	4	34.65	5	34.78	34.40	-1	22,383	0.00%
2021/11/25	3	34.60	2	34.60	34.40	1	22,180	0.00%
2021/11/24	13	34.68	9	34.66	34.75	4	22,068	0.02%
2021/11/23	2	35.28	2	35.25	35.20	0	21,840	0.00%
2021/11/22	14	35.81	14	35.53	35.40	0	21,725	0.00%
2021/11/19	35	35.89	10	35.65	35.90	25	21,562	0.12%
2021/11/18	34	36.26	17	36.32	36.00	17	21,120	0.08%
2021/11/17	37	38.17	16	38.25	37.30	21	20,685	0.10%
2021/11/16	11	36.37	12	36.84	37.25	-1	19,849	0.00%
2021/11/15	32	37.41	71	37.93	37.25	-39	19,423	-0.20%
2021/11/12	8	35.80	56	35.83	35.85	-48	18,705	-0.26%
2021/11/11	86	37.13	8	37.06	36.25	78	18,338	0.43%
2021/11/10	92	37.34	78	36.83	37.10	14	17,216	0.08%
2021/11/09	48	34.83	16	34.83	34.90	32	15,946	0.20%
2021/11/08	8	33.91	8	34.44	34.70	0	15,597	0.00%
2021/11/05	13	34.08	150	33.61	34.25	-137	15,295	-0.90%	大賣/鉅額交易
2021/11/04	147	35.20	27.2	34.33	34.40	119.8	14,950	0.80%	大買/鉅額交易
2021/11/03	30	33.40	30	33.68	33.30	0	14,421	0.00%
2021/11/02	41.2	34.43	45	34.74	33.10	-3.8	14,291	-0.03%
2021/11/01	32	35.94	150	35.50	36.30	-118	13,606	-0.87%	大賣/鉅額交易
2021/10/29	143	34.35	40.1	34.39	34.60	102.9	12,750	0.81%	大買/鉅額交易
2021/10/28	53	32.60	186	31.97	32.20	-133	11,254	-1.18%	大賣/鉅額交易
2021/10/27	176	31.16	57	31.43	31.95	119	9,770	1.22%	大買/鉅額交易
2021/10/26	34	29.57	64	29.97	29.05	-30	8,702	-0.34%
2021/10/25	5	28.42	0	0.00	28.45	5	7,660	0.07%
2021/10/21	4	28.44	9	28.21	28.00	-5	8,139	-0.06%
2021/10/14	0	0.00	12	26.85	26.45	-12	7,930	-0.15%
2021/10/13	8	26.81	15	26.90	26.60	-7	7,905	-0.09%
2021/10/12	14	27.56	0	0.00	27.25	14	7,841	0.18%
2021/10/08	9	28.41	10	28.33	28.05	-1	7,779	-0.01%
2021/10/07	5	27.90	10	27.95	28.55	-5	7,768	-0.06%
2021/10/06	10	27.97	257	27.61	27.50	-247	7,741	-3.19%	大賣/鉅額交易
2021/10/05	10	28.27	5	28.33	28.30	5	7,721	0.06%
2021/10/04	25	28.85	12	28.90	28.80	13	7,622	0.17%
2021/10/01	257	29.06	279	28.35	28.50	-22	7,383	-0.30%	大買/大賣/
2021/09/30	7	28.59	2	28.60	28.45	5	7,122	0.07%
2021/09/29	3	28.42	11	28.07	28.25	-8	7,123	-0.11%
2021/09/28	3	27.88	5	28.33	28.75	-2	7,226	-0.03%
2021/09/27	7	28.19	2	28.53	28.10	5	7,833	0.06%
2021/09/24	38	29.28	8	29.06	28.90	30	8,042	0.37%
2021/09/23	28	29.56	103	28.96	29.35	-75	7,733	-0.97%	大賣/
2021/09/22	313	28.76	25	28.70	29.40	288	6,798	4.24%	大買/鉅額交易
2021/09/17	0	0.00	36	27.94	27.90	-36	6,444	-0.56%
2021/09/16	6	27.53	5	28.15	27.25	1	6,417	0.02%
2021/09/15	15	27.40	2	27.45	27.35	13	6,317	0.21%
2021/09/13	1	26.65	1	26.85	26.80	0	6,254	0.00%
2021/09/10	2	26.45	3	26.53	26.55	-1	6,269	-0.02%
2021/09/08	4	26.58	0	0.00	26.30	4	6,296	0.06%
2021/09/07	2	26.95	2	26.85	26.95	0	6,297	0.00%
2021/09/06	20	27.40	23	27.75	26.80	-3	6,296	-0.05%
2021/09/03	0	0.00	4	27.30	27.25	-4	6,211	-0.06%
2021/09/01	3	26.80	2	27.30	27.25	1	6,095	0.02%
2021/08/31	2	26.65	0	0.00	26.85	2	6,072	0.03%
2021/08/27	12	26.67	2	27.05	26.60	10	6,056	0.17%
2021/08/25	0	0.00	4	26.21	26.70	-4	5,983	-0.07%
2021/08/23	1	26.10	0	0.00	26.10	1	6,001	0.02%
2021/08/20	7	25.41	4	25.65	25.50	3	6,031	0.05%
2021/08/18	3	25.65	3	26.00	26.40	0	6,042	0.00%
2021/08/17	0	0.00	3	26.65	26.00	-3	6,029	-0.05%
2021/08/16	4	26.58	1	26.50	26.45	3	6,022	0.05%
2021/08/13	14	27.30	0	0.00	27.00	14	5,997	0.23%
2021/08/12	23	27.82	40	27.40	27.30	-17	5,980	-0.28%
2021/08/11	44	27.87	13	27.92	27.90	31	5,844	0.53%
2021/08/09	9	27.99	3	27.80	27.80	6	5,752	0.10%
2021/08/06	4	28.33	8	28.42	28.45	-4	5,749	-0.07%
2021/08/05	4	27.69	3	27.60	27.50	1	5,460	0.02%
2021/08/04	0	0.00	12	27.74	28.05	-12	5,397	-0.22%
2021/08/03	0	0.00	1	26.95	26.85	-1	5,384	-0.02%
2021/08/02	2	27.00	0	0.00	27.10	2	5,506	0.04%
2021/07/30	5	26.97	4	27.10	26.95	1	5,531	0.02%
2021/07/29	10	27.25	207	27.08	27.05	-197	5,629	-3.50%	大賣/鉅額交易
2021/07/28	4	27.18	134	27.19	27.50	-130	5,589	-2.33%	大賣/鉅額交易
2021/07/27	360	27.99	28	27.93	28.30	332	5,543	5.99%	大買/鉅額交易
2021/07/26	0	0.00	4	26.76	26.80	-4	5,184	-0.08%
2021/07/23	1	26.35	3	26.35	26.30	-2	5,234	-0.04%
2021/07/21	7	25.99	2	26.00	25.90	5	5,396	0.09%
2021/07/20	5	26.53	0	0.00	26.45	5	5,393	0.09%
2021/07/15	0	0.00	1	26.75	26.75	-1	5,614	-0.02%
2021/07/14	7	26.86	78	26.50	26.50	-71	5,657	-1.26%
2021/07/13	6	27.68	2	27.45	27.15	4	5,649	0.07%
2021/07/12	23	27.24	28	27.63	27.55	-5	5,613	-0.09%
2021/07/09	2	26.85	0	0.00	26.85	2	5,555	0.04%
2021/07/08	14	27.40	0	0.00	27.25	14	5,633	0.25%
2021/07/07	6	27.45	8	27.54	27.35	-2	5,739	-0.03%
2021/07/06	14	28.44	68	28.06	27.90	-54	5,753	-0.94%
2021/07/05	98	28.99	76	29.08	28.85	22	5,841	0.38%
2021/07/02	166	29.21	112	28.85	28.90	54	5,701	0.95%	大買/大賣/
2021/07/01	1	27.65	8	27.68	27.50	-7	5,185	-0.13%
2021/06/30	2	25.90	0	0.00	26.00	2	5,396	0.04%
2021/06/24	11	27.34	0	0.00	27.15	11	5,800	0.19%
2021/06/18	47	27.08	0	0.00	27.00	47	5,929	0.79%
2021/06/15	2	27.15	0	0.00	27.15	2	6,030	0.03%
2021/06/08	0	0.00	1	26.55	26.55	-1	6,165	-0.02%
2021/06/07	1	26.50	1	26.70	26.50	0	6,237	0.00%
2021/06/02	0	0.00	5	27.10	26.80	-5	6,332	-0.08%
2021/06/01	0	0.00	1	26.60	26.65	-1	6,455	-0.02%
2021/05/31	0	0.00	1	26.55	26.40	-1	6,475	-0.02%
2021/05/28	0	0.00	2	26.40	26.35	-2	6,488	-0.03%
2021/05/26	1	25.75	0	0.00	25.70	1	6,527	0.02%
2021/05/25	2	25.90	0	0.00	25.75	2	6,504	0.03%
2021/05/24	0	0.00	10	25.10	25.75	-10	6,556	-0.15%
2021/05/19	0	0.00	2	24.95	25.05	-2	6,914	-0.03%
2021/05/18	10	24.60	1	24.70	24.80	9	6,952	0.13%
2021/05/17	3	23.63	11	23.15	23.00	-8	6,981	-0.11%
2021/05/14	0	0.00	10	24.95	24.80	-10	6,950	-0.14%
2021/05/13	13	24.35	13	25.19	25.05	0	7,022	0.00%
2021/05/12	28	25.40	7	25.58	25.45	21	6,988	0.30%
2021/05/11	14	27.28	3	26.58	26.55	11	6,855	0.16%
2021/05/10	12	28.50	3	28.27	28.25	9	6,814	0.13%
2021/05/07	2	29.00	0	0.00	28.95	2	6,742	0.03%
2021/05/06	4	28.39	18	28.84	29.05	-14	6,726	-0.21%
2021/05/05	1	27.20	0	0.00	27.20	1	6,620	0.02%
2021/05/04	7	27.17	0	0.00	27.20	7	6,710	0.10%
2021/05/03	9	28.91	0	0.00	28.50	9	6,635	0.14%
2021/04/29	0	0.00	2	30.05	29.45	-2	6,620	-0.03%
2021/04/28	3	29.75	6	29.71	29.90	-3	6,596	-0.05%
2021/04/27	0	0.00	4	29.15	29.10	-4	6,536	-0.06%
2021/04/23	6	28.91	4	29.00	29.05	2	6,574	0.03%
2021/04/22	1	28.95	1	29.00	29.05	0	6,618	0.00%
2021/04/21	14	30.04	9	30.14	29.95	5	6,558	0.08%
2021/04/20	4	29.58	1	29.50	29.65	3	6,499	0.05%
2021/04/19	15	29.52	6	29.50	29.45	9	6,594	0.14%
2021/04/16	6	29.29	6	29.27	29.25	0	6,646	0.00%
2021/04/15	0	0.00	2	28.95	29.05	-2	6,984	-0.03%
2021/04/14	6	28.88	0	0.00	28.95	6	7,744	0.08%
2021/04/13	6	29.77	5	29.71	29.25	1	7,860	0.01%
2021/04/12	6	30.16	4	30.41	30.15	2	7,837	0.03%
2021/04/09	16	30.32	2	30.35	30.10	14	7,846	0.18%
2021/04/08	7	31.11	14	30.98	30.95	-7	7,669	-0.09%
2021/04/07	3	31.13	2	31.40	31.30	1	7,565	0.01%
2021/04/06	10	30.62	14	31.08	31.35	-4	7,343	-0.05%
2021/04/01	2	29.15	46	29.71	29.90	-44	6,835	-0.64%
2021/03/31	0	0.00	2	28.90	28.95	-2	6,472	-0.03%
2021/03/30	17	29.17	4	29.15	29.15	13	6,609	0.20%
2021/03/26	1	28.70	1	28.70	28.75	0	6,590	0.00%
2021/03/25	3	28.90	4	28.95	28.70	-1	6,643	-0.02%
2021/03/24	1	28.55	0	0.00	28.60	1	6,640	0.02%
2021/03/23	8	29.22	0	0.00	28.75	8	6,679	0.12%
2021/03/22	2	29.10	4	29.13	29.20	-2	6,663	-0.03%
2021/03/19	2	28.75	0	0.00	28.90	2	6,684	0.03%
2021/03/18	0	0.00	10	28.70	28.70	-10	6,677	-0.15%
2021/03/17	3	28.55	5	28.60	28.65	-2	6,757	-0.03%
2021/03/16	2	28.38	0	0.00	28.40	2	6,885	0.03%
2021/03/12	12	28.71	21	28.60	28.55	-9	7,075	-0.13%
2021/03/11	4	28.74	10	28.65	28.70	-6	7,383	-0.08%
2021/03/09	1	28.60	10	28.95	28.60	-9	7,626	-0.12%
2021/03/08	0	0.00	6	29.15	28.95	-6	7,746	-0.08%
2021/03/05	3	29.25	5	29.13	29.30	-2	7,831	-0.03%
2021/03/04	1	28.65	3	28.70	28.75	-2	7,950	-0.03%
2021/03/03	2	28.60	1	28.60	28.75	1	8,118	0.01%
2021/03/02	5	29.29	1	29.05	28.90	4	8,466	0.05%
2021/02/26	1	29.05	0	0.00	29.30	1	9,090	0.01%
2021/02/25	1	29.35	1	29.35	29.40	0	9,524	0.00%
2021/02/24	7	29.49	6	29.92	29.30	1	9,629	0.01%
2021/02/23	2	29.65	3	29.73	29.70	-1	9,582	-0.01%
2021/02/22	20	30.13	3	30.12	30.10	17	9,545	0.18%
2021/02/19	0	0.00	10	29.00	29.75	-10	9,340	-0.11%
2021/02/18	2	29.03	0	0.00	29.15	2	9,323	0.02%
2021/02/17	2	28.60	3	28.78	28.95	-1	9,339	-0.01%
2021/02/05	1	28.80	0	0.00	28.85	1	9,308	0.01%
2021/02/04	2	28.90	28	29.14	29.10	-26	9,358	-0.28%
2021/02/03	0	0.00	8	28.59	28.50	-8	9,326	-0.09%
2021/02/02	1	28.00	3	28.08	28.20	-2	9,438	-0.02%
2021/02/01	12	27.84	0	0.00	27.90	12	9,682	0.12%
2021/01/29	6	28.49	0	0.00	28.20	6	9,673	0.06%
2021/01/28	7	28.83	0	0.00	28.80	7	9,829	0.07%
2021/01/26	4	28.83	1	28.85	28.85	3	9,887	0.03%
2021/01/25	1	28.35	0	0.00	28.40	1	9,849	0.01%
2021/01/22	7	28.31	8	28.20	28.60	-1	9,901	-0.01%
2021/01/21	1	28.30	2	28.25	27.95	-1	9,941	-0.01%
2021/01/20	8	28.87	4	28.15	28.20	4	10,007	0.04%
2021/01/19	2	29.30	0	0.00	29.20	2	9,997	0.02%
2021/01/18	2	28.63	6	28.62	29.15	-4	10,064	-0.04%
2021/01/15	11	28.96	3	29.15	28.80	8	10,122	0.08%
2021/01/14	2	29.23	1	29.40	29.55	1	10,154	0.01%
2021/01/13	2	29.10	3	29.35	29.05	-1	10,198	-0.01%
2021/01/12	3	29.38	1	29.30	29.00	2	10,221	0.02%
2021/01/11	2	29.93	3	29.70	29.65	-1	10,156	-0.01%
2021/01/08	9	30.08	3	30.25	30.20	6	10,271	0.06%
2021/01/07	11	30.89	28	30.89	31.25	-17	10,264	-0.17%
2021/01/06	5	29.66	11	29.44	29.45	-6	10,401	-0.06%
2021/01/05	2	29.80	0	0.00	29.50	2	10,848	0.02%
2021/01/04	4	29.55	6	29.35	29.30	-2	10,806	-0.02%
2020/12/31	5	29.05	1	28.95	28.95	4	10,719	0.04%
2020/12/30	0	0.00	1	29.10	29.00	-1	10,720	-0.01%
2020/12/29	0	0.00	1	28.90	28.85	-1	10,861	-0.01%
2020/12/28	1	28.75	11	28.77	29.05	-10	10,807	-0.09%
2020/12/25	4	28.80	12	28.83	28.85	-8	10,741	-0.07%
2020/12/24	2	28.75	4	28.90	29.05	-2	10,699	-0.02%
2020/12/23	4	27.98	12	28.22	28.45	-8	10,545	-0.08%
2020/12/22	3	28.13	13	28.16	27.80	-10	10,587	-0.09%
2020/12/21	11	27.96	8	27.83	28.20	3	10,567	0.03%
2020/12/18	1	27.85	11	27.86	28.00	-10	10,552	-0.09%
2020/12/17	4	28.49	2	28.70	28.30	2	10,550	0.02%
2020/12/16	0	0.00	2	28.40	28.50	-2	10,647	-0.02%
2020/12/15	2	28.20	2	28.00	28.05	0	10,752	0.00%
2020/12/14	0	0.00	22	28.84	28.75	-22	10,775	-0.20%
2020/12/11	7	28.28	3	28.63	28.55	4	10,797	0.04%
2020/12/10	4	28.88	1	29.10	28.95	3	10,799	0.03%
2020/12/09	10	29.68	8	29.50	29.45	2	10,678	0.02%
2020/12/08	2	29.75	2	29.65	29.65	0	10,686	0.00%
2020/12/07	26	30.11	5	30.20	30.10	21	10,646	0.20%
2020/12/04	2	29.53	1	29.55	29.55	1	10,389	0.01%
2020/12/03	26	29.87	16	29.53	29.65	10	10,475	0.10%
2020/12/02	25	29.56	9	29.51	29.35	16	10,456	0.15%
2020/12/01	9	29.25	3	29.20	29.25	6	10,437	0.06%
2020/11/30	16	29.58	5	29.45	29.55	11	10,438	0.11%
2020/11/27	2	28.95	2	29.20	28.90	0	10,370	0.00%
2020/11/26	12	29.03	5	28.85	28.60	7	10,410	0.07%
2020/11/25	47	28.84	66	29.02	28.70	-19	10,293	-0.18%
2020/11/24	11	28.08	39	27.97	28.00	-28	9,916	-0.28%
2020/11/23	10	26.95	3	26.92	27.05	7	10,531	0.07%
2020/11/20	10	26.50	0	0.00	26.50	10	10,995	0.09%
2020/11/18	0	0.00	3	26.50	26.40	-3	12,277	-0.02%
2020/11/17	3	26.45	0	0.00	26.30	3	12,330	0.02%
2020/11/16	4	26.53	0	0.00	26.50	4	12,539	0.03%
2020/11/13	0	0.00	6	26.71	26.70	-6	12,918	-0.05%
2020/11/12	0	0.00	1	26.55	26.70	-1	12,992	-0.01%
2020/11/11	2	26.65	5	26.75	27.00	-3	13,063	-0.02%
2020/11/10	13	26.70	12	26.75	26.60	1	13,212	0.01%
2020/11/09	35	27.56	16	27.40	27.25	19	13,237	0.14%
2020/11/06	7	27.09	10	26.75	26.95	-3	13,109	-0.02%
2020/11/05	16	27.09	21	27.09	27.05	-5	13,502	-0.04%
2020/11/04	11	26.80	18	26.71	26.70	-7	14,041	-0.05%
2020/11/03	5	26.60	6	26.61	26.65	-1	14,123	-0.01%
2020/11/02	1	26.25	1	25.90	26.25	0	14,129	0.00%
2020/10/30	2	26.58	3	26.40	26.10	-1	14,159	-0.01%
2020/10/29	2	26.35	8	26.36	26.60	-6	14,257	-0.04%
2020/10/28	5	27.00	1	27.20	26.80	4	14,356	0.03%
2020/10/27	4	26.69	2	26.75	26.65	2	14,261	0.01%
2020/10/26	7	27.04	9	27.07	27.00	-2	14,253	-0.01%
2020/10/23	16	27.05	13	26.85	26.80	3	14,219	0.02%
2020/10/22	28	26.94	10	26.83	26.65	18	14,153	0.13%
2020/10/21	44	26.86	9	27.00	26.60	35	14,090	0.25%
2020/10/20	15	26.45	6	26.49	26.55	9	14,113	0.06%
2020/10/19	0	0.00	13	26.60	26.40	-13	14,127	-0.09%
2020/10/16	8	26.88	6	26.87	26.30	2	14,211	0.01%
2020/10/15	33	27.18	22	26.89	26.70	11	14,127	0.08%
2020/10/14	38	27.61	32	27.42	27.35	6	13,843	0.04%
2020/10/13	24	26.31	44	26.29	26.85	-20	13,162	-0.15%
2020/10/12	6	25.33	7	25.22	25.40	-1	12,871	-0.01%
2020/10/08	1	25.35	3	25.18	25.15	-2	13,148	-0.02%
2020/10/07	6	25.08	2	25.30	25.15	4	13,411	0.03%
2020/10/06	4	25.20	2	25.05	25.20	2	13,424	0.01%
2020/09/28	0	0.00	20	23.45	24.00	-20	13,556	-0.15%
2020/09/25	3	23.97	1	23.55	23.30	2	13,669	0.01%
2020/09/24	1	24.35	0	0.00	24.05	1	13,606	0.01%
2020/09/22	4	25.01	9	25.00	24.90	-5	13,792	-0.04%
2020/09/21	7	26.06	6	26.19	25.55	1	13,707	0.01%
2020/09/18	11	25.79	12	25.74	25.85	-1	13,614	-0.01%
2020/09/17	11	25.26	9	25.57	25.40	2	13,518	0.01%
2020/09/16	5	25.58	6	25.26	25.15	-1	13,427	-0.01%
2020/09/15	6	25.25	2	25.10	25.35	4	13,387	0.03%
2020/09/14	0	0.00	4	24.65	24.70	-4	13,326	-0.03%
2020/09/11	8	24.48	0	0.00	24.30	8	13,291	0.06%
2020/09/10	1	25.40	3	25.22	25.05	-2	13,146	-0.02%
2020/09/09	6	25.25	12	25.22	25.30	-6	13,065	-0.05%
2020/09/08	10	25.89	29	25.72	25.65	-19	12,970	-0.15%
2020/09/07	8	25.76	20	25.95	25.60	-12	12,800	-0.09%
2020/09/04	3	24.80	0	0.00	25.40	3	12,613	0.02%
2020/09/03	31	25.32	5	25.30	25.30	26	12,470	0.21%
2020/09/02	21	25.63	6	25.53	25.50	15	12,328	0.12%
2020/09/01	16	25.30	3	25.42	25.25	13	12,153	0.11%
2020/08/31	6	26.31	1	26.20	25.85	5	11,924	0.04%
2020/08/28	24	26.08	10	26.26	26.20	14	11,663	0.12%
2020/08/27	41	26.59	55	26.77	26.30	-14	11,390	-0.12%
2020/08/26	43	25.91	14	25.70	25.65	29	10,297	0.28%
2020/08/25	45	25.62	50	25.80	26.40	-5	9,697	-0.05%
2020/08/24	8	24.91	6	24.58	24.95	2	8,780	0.02%
2020/08/21	3	23.73	0	0.00	24.00	3	8,376	0.04%
2020/08/20	11	23.95	5	23.48	23.40	6	8,269	0.07%
2020/08/19	2	25.68	9	25.96	25.45	-7	7,991	-0.09%
2020/08/18	4	24.30	0	0.00	24.80	4	7,530	0.05%
2020/08/17	5	24.82	1	24.70	24.70	4	7,421	0.05%
2020/08/14	0	0.00	2	24.60	24.85	-2	7,251	-0.03%
2020/08/13	4	24.13	1	23.95	24.00	3	7,003	0.04%
2020/08/12	0	0.00	1	24.80	24.55	-1	6,865	-0.01%
2020/08/11	21	24.98	1	24.90	24.80	20	6,718	0.30%
2020/08/10	6	24.59	45	24.45	25.30	-39	6,250	-0.62%
2020/08/07	1	23.60	1	23.60	23.50	0	5,512	0.00%
2020/08/06	1	23.05	0	0.00	23.10	1	5,373	0.02%
2020/08/04	0	0.00	2	23.90	23.30	-2	5,214	-0.04%
2020/08/03	1	23.15	2	23.28	23.20	-1	5,131	-0.02%
2020/07/30	1	22.70	4	22.58	22.70	-3	4,934	-0.06%
2020/07/28	1	21.90	0	0.00	21.60	1	4,798	0.02%
2020/07/24	1	23.10	0	0.00	22.35	1	4,727	0.02%
2020/07/23	1	23.40	1	23.00	22.95	0	4,609	0.00%
2020/07/22	0	0.00	9	22.70	23.25	-9	4,529	-0.20%
2020/07/20	5	22.51	0	0.00	22.65	5	4,303	0.12%
2020/07/17	0	0.00	1	23.40	23.15	-1	4,216	-0.02%
2020/07/16	7	23.30	11	23.41	23.60	-4	3,989	-0.10%
2020/07/15	7	22.39	3	22.20	22.70	4	3,602	0.11%
2020/07/14	4	21.76	22	21.31	22.30	-18	3,287	-0.55%
2020/07/13	0	0.00	10	21.38	21.10	-10	3,001	-0.33%
2020/07/08	1	20.80	0	0.00	20.70	1	2,907	0.03%
2020/07/06	5	21.05	0	0.00	20.55	5	2,786	0.18%
2020/07/03	0	0.00	3	20.40	20.50	-3	2,673	-0.11%
2020/07/02	9	20.40	0	0.00	20.55	9	2,662	0.34%
2020/07/01	10	20.84	16	20.71	21.00	-6	2,564	-0.23%
2020/06/29	2	19.60	0	0.00	19.55	2	2,360	0.08%
2020/06/24	0	0.00	2	20.85	20.95	-2	2,304	-0.09%
2020/06/19	6	20.73	0	0.00	20.70	6	2,391	0.25%
2020/06/18	3	20.58	0	0.00	20.65	3	2,366	0.13%
2020/06/11	4	20.95	1	20.55	20.50	3	2,549	0.12%
2020/06/10	0	0.00	10	20.94	20.90	-10	2,554	-0.39%
2020/06/09	5	20.95	0	0.00	20.90	5	2,625	0.19%
2020/06/08	2	21.00	9	20.96	21.00	-7	2,685	-0.26%
2020/06/04	0	0.00	2	20.95	20.95	-2	2,737	-0.07%
2020/06/03	3	20.80	0	0.00	20.80	3	2,785	0.11%
2020/06/02	4	20.68	10	20.65	20.60	-6	2,799	-0.21%
2020/05/29	5	20.55	0	0.00	20.40	5	2,810	0.18%
2020/05/28	4	20.58	0	0.00	20.40	4	2,816	0.14%
2020/05/21	5	20.57	0	0.00	20.65	5	2,951	0.17%
2020/05/20	2	20.53	0	0.00	20.50	2	2,976	0.07%
2020/05/19	0	0.00	1	20.45	20.55	-1	3,059	-0.03%
2020/05/14	1	20.40	0	0.00	20.00	1	3,180	0.03%
2020/05/13	1	20.50	1	20.40	20.55	0	3,186	0.00%
2020/05/12	2	20.55	2	20.50	20.50	0	3,246	0.00%
2020/05/07	0	0.00	2	20.80	21.20	-2	3,191	-0.06%
2020/05/06	2	20.60	0	0.00	20.50	2	3,212	0.06%
2020/05/05	2	20.55	0	0.00	20.50	2	3,310	0.06%
2020/04/30	0	0.00	7	20.71	20.90	-7	3,364	-0.21%
2020/04/29	4	20.53	2	20.60	20.50	2	3,390	0.06%
2020/04/27	0	0.00	42	20.17	20.20	-42	3,585	-1.17%
2020/04/23	8	19.70	10	19.40	19.75	-2	3,599	-0.06%
2020/04/20	4	19.93	0	0.00	19.80	4	3,824	0.10%
2020/04/15	0	0.00	1	20.10	20.10	-1	3,922	-0.03%
2020/04/14	1	19.85	2	19.85	20.00	-1	3,916	-0.03%
2020/04/13	3	19.55	3	19.70	19.80	0	3,913	0.00%
2020/04/09	3	19.40	0	0.00	19.10	3	3,886	0.08%
2020/04/07	4	18.53	17	18.58	18.65	-13	3,880	-0.33%
2020/04/06	2	18.20	1	18.30	18.30	1	3,965	0.03%
2020/03/31	1	18.10	0	0.00	17.95	1	3,977	0.03%
2020/03/27	5	18.65	7	18.54	18.20	-2	4,021	-0.05%
2020/03/25	2	17.80	0	0.00	17.70	2	3,884	0.05%
2020/03/20	0	0.00	2	16.85	16.85	-2	3,879	-0.05%
2020/03/19	2	15.40	1	15.55	15.35	1	3,869	0.03%
2020/03/17	1	17.40	0	0.00	17.40	1	3,870	0.03%
2020/03/13	3	18.30	0	0.00	18.80	3	3,864	0.08%
2020/03/12	8	20.06	0	0.00	19.90	8	3,867	0.21%
2020/03/10	0	0.00	1	21.50	21.85	-1	3,833	-0.03%
2020/03/09	10	22.20	0	0.00	22.05	10	3,775	0.26%
2020/03/06	6	22.90	0	0.00	22.95	6	3,723	0.16%
2020/03/04	10	23.10	0	0.00	23.10	10	3,770	0.27%
2020/03/02	0	0.00	2	23.23	23.10	-2	3,978	-0.05%
2020/02/27	0	0.00	1	23.60	23.35	-1	4,062	-0.02%
2020/02/26	7	23.95	4	23.85	23.95	3	4,114	0.07%
2020/02/25	2	24.08	0	0.00	24.05	2	4,137	0.05%
2020/02/24	2	24.05	0	0.00	24.05	2	4,155	0.05%
2020/02/20	2	24.60	5	24.45	24.50	-3	4,153	-0.07%
2020/02/19	1	24.45	0	0.00	24.35	1	4,138	0.02%
2020/02/18	0	0.00	1	23.90	24.10	-1	4,320	-0.02%
2020/02/14	1	23.60	0	0.00	23.55	1	4,521	0.02%
2020/02/13	3	23.60	0	0.00	23.35	3	4,508	0.07%
2020/02/12	0	0.00	13	23.25	23.25	-13	4,518	-0.29%
2020/02/11	3	23.05	0	0.00	23.10	3	4,486	0.07%
2020/02/06	10	23.30	0	0.00	23.35	10	4,491	0.22%
2020/01/31	10	23.30	0	0.00	23.30	10	4,319	0.23%
2020/01/30	0	0.00	28	23.63	22.85	-28	4,275	-0.65%
2020/01/20	4	25.30	0	0.00	25.35	4	4,161	0.10%
2020/01/14	2	25.00	1	25.00	25.00	1	4,057	0.02%
2020/01/13	1	24.25	3	24.45	24.85	-2	3,956	-0.05%
2020/01/10	2	24.05	0	0.00	24.10	2	3,839	0.05%
2020/01/08	6	23.65	12	23.68	23.60	-6	3,819	-0.16%
2020/01/06	3	23.97	2	24.10	23.95	1	3,775	0.03%
2020/01/03	1	24.40	0	0.00	24.25	1	3,793	0.03%
2020/01/02	0	0.00	1	24.45	24.40	-1	3,817	-0.03%
2019/12/31	0	0.00	9	24.38	24.15	-9	3,841	-0.23%
2019/12/27	6	24.20	0	0.00	24.20	6	3,679	0.16%
2019/12/26	0	0.00	9	24.10	24.05	-9	3,664	-0.25%
2019/12/25	2	24.00	2	24.05	24.05	0	3,655	0.00%
2019/12/24	0	0.00	1	24.10	23.95	-1	3,652	-0.03%
2019/12/20	3	23.90	6	23.81	23.80	-3	3,629	-0.08%
2019/12/19	3	23.70	0	0.00	23.85	3	3,637	0.08%
2019/12/12	2	24.03	0	0.00	23.95	2	3,564	0.06%
2019/12/10	2	23.95	0	0.00	24.05	2	3,476	0.06%
2019/12/09	7	24.08	70	24.10	23.90	-63	3,438	-1.83%
2019/12/05	0	0.00	10	23.65	23.60	-10	3,373	-0.30%
2019/12/02	0	0.00	4	23.55	23.50	-4	3,554	-0.11%
2019/11/29	0	0.00	11	23.56	23.60	-11	3,547	-0.31%
2019/11/28	0	0.00	3	24.00	23.90	-3	3,500	-0.09%
2019/11/27	33	24.52	33	24.47	24.35	0	3,552	0.00%
2019/11/26	36	23.87	10	23.97	24.00	26	3,402	0.76%
2019/11/25	7	23.70	22	23.75	23.70	-15	3,296	-0.46%
2019/11/22	0	0.00	8	23.35	23.40	-8	3,240	-0.25%
2019/11/20	1	23.25	0	0.00	23.15	1	3,311	0.03%
2019/11/19	1	23.10	1	23.05	23.35	0	3,395	0.00%
2019/11/18	13	23.25	10	23.35	23.15	3	3,401	0.09%
2019/11/15	6	23.41	16	23.31	23.25	-10	3,352	-0.30%
2019/11/14	23	22.75	28	22.95	22.95	-5	3,139	-0.16%
2019/11/12	0	0.00	1	21.85	21.85	-1	2,892	-0.03%
2019/11/11	5	21.89	0	0.00	21.60	5	2,949	0.17%
2019/11/08	0	0.00	2	22.48	22.60	-2	2,965	-0.07%
2019/11/07	6	22.42	2	22.38	22.55	4	3,148	0.13%
2019/11/06	10	22.67	11	22.72	22.55	-1	3,240	-0.03%
2019/11/05	8	22.68	5	22.60	22.55	3	3,224	0.09%
2019/11/04	0	0.00	1	22.65	22.65	-1	3,244	-0.03%
2019/11/01	1	22.20	1	22.30	22.40	0	3,224	0.00%
2019/10/30	0	0.00	1	22.40	22.40	-1	3,290	-0.03%
2019/10/29	2	22.55	0	0.00	22.25	2	3,367	0.06%
2019/10/28	13	22.58	8	22.65	22.65	5	3,593	0.14%
2019/10/25	10	22.58	13	22.53	22.50	-3	3,564	-0.08%
2019/10/24	0	0.00	1	22.35	22.35	-1	3,504	-0.03%
2019/10/22	1	22.45	0	0.00	22.30	1	3,512	0.03%
2019/10/21	1	22.20	1	22.30	22.30	0	3,481	0.00%
2019/10/17	2	21.90	0	0.00	21.90	2	3,474	0.06%
2019/10/08	2	22.05	0	0.00	22.00	2	3,443	0.06%
2019/10/07	0	0.00	3	22.23	22.30	-3	3,385	-0.09%
2019/09/26	2	22.15	0	0.00	21.90	2	3,439	0.06%
2019/09/25	0	0.00	4	22.10	22.05	-4	3,440	-0.12%
2019/09/24	13	22.46	0	0.00	22.20	13	3,441	0.38%
2019/09/23	12	22.54	5	22.50	22.50	7	3,460	0.20%
2019/09/20	1	22.25	1	22.35	22.35	0	3,437	0.00%
2019/09/19	0	0.00	2	22.25	22.30	-2	3,406	-0.06%
2019/09/18	0	0.00	1	22.00	22.00	-1	3,392	-0.03%
2019/09/17	0	0.00	1	21.95	21.90	-1	3,404	-0.03%
2019/09/16	2	22.15	0	0.00	21.95	2	3,446	0.06%
2019/09/12	1	22.20	3	22.25	22.25	-2	3,604	-0.06%
2019/09/11	1	22.25	0	0.00	22.15	1	3,596	0.03%
2019/09/09	1	22.30	0	0.00	22.35	1	3,556	0.03%
2019/09/06	2	22.70	4	22.73	22.65	-2	3,516	-0.06%
2019/09/05	7	22.96	7	23.03	22.95	0	3,455	0.00%
2019/09/04	2	22.40	1	22.50	22.65	1	3,324	0.03%
2019/09/03	3	22.50	1	22.50	22.35	2	3,285	0.06%
2019/09/02	0	0.00	6	22.30	22.45	-6	3,267	-0.18%
2019/08/30	7	22.40	4	22.26	22.15	3	3,245	0.09%
2019/08/29	2	21.70	0	0.00	21.85	2	3,124	0.06%
2019/08/28	4	21.93	0	0.00	21.85	4	3,094	0.13%
2019/08/23	6	22.00	0	0.00	22.05	6	3,080	0.19%
2019/08/22	4	23.35	1	23.40	23.40	3	2,951	0.10%
2019/08/19	0	0.00	1	23.10	23.10	-1	2,763	-0.04%
2019/08/15	1	22.80	0	0.00	22.80	1	2,707	0.04%
2019/08/14	0	0.00	1	23.65	23.10	-1	2,666	-0.04%
2019/08/13	4	23.50	1	23.40	23.30	3	2,616	0.11%
2019/08/12	45	23.55	12	23.52	23.55	33	2,551	1.29%
2019/08/08	3	22.77	13	22.84	22.75	-10	2,376	-0.42%
2019/08/07	1	22.25	2	22.25	22.25	-1	2,279	-0.04%
2019/08/05	5	22.10	0	0.00	21.85	5	2,270	0.22%
2019/08/02	0	0.00	1	22.10	21.90	-1	2,278	-0.04%
2019/08/01	2	22.63	3	22.55	22.50	-1	2,292	-0.04%
2019/07/31	1	22.35	3	22.40	22.70	-2	2,251	-0.09%
2019/07/30	15	22.68	35	22.75	22.50	-20	2,184	-0.92%
2019/07/26	1	21.75	0	0.00	21.75	1	2,077	0.05%
2019/07/25	2	21.45	3	21.55	21.60	-1	2,113	-0.05%
2019/07/24	1	21.35	68	21.40	21.40	-67	2,112	-3.17%
2019/07/23	3	21.37	1	21.35	21.45	2	2,114	0.09%
2019/07/22	2	21.35	2	21.40	21.35	0	2,143	0.00%
2019/07/19	8	21.16	55	21.22	21.20	-47	2,235	-2.10%
2019/07/18	12	21.37	21	21.15	21.05	-9	2,247	-0.40%
2019/07/17	0	0.00	3	21.37	21.35	-3	2,297	-0.13%
2019/07/16	13	21.37	0	0.00	21.35	13	2,440	0.53%
2019/07/15	2	21.35	0	0.00	21.45	2	2,511	0.08%
2019/07/12	0	0.00	3	21.28	21.45	-3	2,581	-0.12%
2019/07/11	12	21.12	24	21.28	21.15	-12	2,618	-0.46%
2019/07/10	10	21.05	10	21.05	21.10	0	2,754	0.00%
2019/07/09	8	21.25	14	21.15	21.15	-6	2,893	-0.21%
2019/07/08	2	20.75	20	20.96	20.85	-18	2,813	-0.64%
2019/07/05	1	20.70	0	0.00	20.60	1	2,852	0.04%
2019/07/03	5	20.70	0	0.00	20.65	5	3,321	0.15%
2019/07/02	12	20.36	0	0.00	20.50	12	3,347	0.36%
2019/07/01	3	20.65	0	0.00	20.55	3	3,357	0.09%
2019/06/27	5	20.65	7	20.60	20.60	-2	3,407	-0.06%
2019/06/20	3	21.05	1	20.85	21.10	2	3,487	0.06%
2019/06/14	3	19.60	0	0.00	19.60	3	3,730	0.08%
2019/06/12	0	0.00	1	19.70	19.75	-1	3,796	-0.03%
2019/06/11	5	19.65	0	0.00	19.70	5	3,809	0.13%
2019/06/05	5	19.47	0	0.00	19.40	5	4,262	0.12%
2019/06/04	12	19.34	0	0.00	19.30	12	4,378	0.27%
2019/05/31	121	19.76	0	0.00	19.70	121	4,548	2.66%	大買/鉅額交易
2019/05/29	0	0.00	14	18.80	18.95	-14	5,010	-0.28%
2019/05/28	1	19.00	0	0.00	18.55	1	5,140	0.02%
2019/05/27	2	19.00	0	0.00	18.95	2	5,147	0.04%
2019/05/24	2	19.05	0	0.00	19.05	2	5,169	0.04%
2019/05/15	4	20.18	5	20.16	20.05	-1	5,351	-0.02%
2019/05/14	5	20.13	0	0.00	20.20	5	5,430	0.09%
2019/05/10	2	20.65	0	0.00	20.60	2	5,498	0.04%
2019/05/09	0	0.00	1	21.35	20.85	-1	5,609	-0.02%
2019/05/07	2	22.05	3	22.00	22.05	-1	5,742	-0.02%
2019/05/06	3	22.33	4	22.24	22.00	-1	5,720	-0.02%
2019/05/03	7	23.10	1	22.90	22.80	6	5,639	0.11%
2019/05/02	12	22.85	9	22.92	22.90	3	5,555	0.05%
2019/04/30	7	22.40	5	22.50	22.50	2	5,507	0.04%
2019/04/26	0	0.00	17	22.35	22.25	-17	5,475	-0.31%
2019/04/25	3	22.88	3	22.95	22.75	0	5,471	0.00%
2019/04/22	83	22.95	14	22.94	22.90	69	5,439	1.27%
2019/04/19	0	0.00	4	22.53	22.45	-4	5,308	-0.08%
2019/04/18	8	22.52	17	22.44	22.00	-9	5,233	-0.17%
2019/04/17	1	22.35	0	0.00	22.60	1	5,158	0.02%
2019/04/16	4	22.50	10	22.70	22.45	-6	5,118	-0.12%
2019/04/15	6	22.35	21	22.47	22.50	-15	4,977	-0.30%
2019/04/11	4	21.81	11	21.83	21.65	-7	4,799	-0.15%
2019/04/10	14	22.25	7	22.26	22.10	7	4,723	0.15%
2019/04/09	5	21.57	3	21.58	21.80	2	4,415	0.05%
2019/04/08	1	20.95	3	20.93	20.95	-2	4,251	-0.05%
2019/04/03	3	20.83	1	20.90	21.00	2	4,212	0.05%
2019/04/02	0	0.00	4	20.68	20.70	-4	4,189	-0.10%
2019/04/01	3	20.58	1	21.05	20.55	2	4,156	0.05%
2019/03/28	2	20.83	0	0.00	20.90	2	4,051	0.05%
2019/03/26	4	20.86	0	0.00	20.80	4	4,012	0.10%
2019/03/25	2	20.88	0	0.00	20.85	2	4,020	0.05%
2019/03/22	4	21.33	0	0.00	21.20	4	4,000	0.10%
2019/03/21	14	21.71	1	21.90	21.70	13	3,969	0.33%
2019/03/20	0	0.00	1	21.35	21.50	-1	4,124	-0.02%
2019/03/19	0	0.00	2	21.25	21.20	-2	4,092	-0.05%
2019/03/18	0	0.00	1	21.15	21.15	-1	4,062	-0.02%
2019/03/15	3	21.15	0	0.00	21.15	3	4,051	0.07%
2019/03/13	2	21.40	0	0.00	21.15	2	4,052	0.05%
2019/03/12	1	21.30	2	21.30	21.30	-1	4,033	-0.02%
2019/03/11	10	21.24	2	21.15	21.15	8	4,010	0.20%
2019/03/08	1	22.20	9	22.41	22.60	-8	3,818	-0.21%
2019/03/07	9	21.88	0	0.00	22.05	9	3,709	0.24%
2019/03/06	8	21.99	12	22.21	22.30	-4	3,621	-0.11%
2019/03/05	24	22.24	5	22.15	22.10	19	3,530	0.54%
2019/03/04	16	22.53	47	22.65	23.00	-31	3,385	-0.92%
2019/02/27	5	21.65	14	21.34	21.50	-9	2,983	-0.30%
2019/02/25	0	0.00	1	21.00	21.00	-1	2,837	-0.04%
2019/02/22	5	21.05	5	21.00	21.00	0	2,895	0.00%
2019/02/21	5	21.05	5	21.10	21.10	0	2,876	0.00%
2019/02/20	11	20.99	1	20.85	20.90	10	2,815	0.36%
2019/02/15	0	0.00	7	20.99	20.90	-7	2,723	-0.26%
2019/02/14	1	20.75	0	0.00	20.80	1	2,685	0.04%
2019/02/13	3	21.12	17	21.04	20.75	-14	2,648	-0.53%
2019/02/12	0	0.00	1	20.50	20.65	-1	2,545	-0.04%
2019/01/30	4	20.18	8	20.36	20.10	-4	2,412	-0.17%
2019/01/29	3	19.85	14	19.98	20.00	-11	2,272	-0.48%
2019/01/22	1	19.05	1	19.10	19.00	0	2,172	0.00%
2019/01/21	0	0.00	5	19.40	19.25	-5	2,152	-0.23%
2019/01/18	2	19.55	4	19.30	19.40	-2	2,150	-0.09%
2019/01/17	1	19.55	0	0.00	19.40	1	2,157	0.05%
2019/01/16	9	19.97	1	20.20	19.95	8	2,122	0.38%
2019/01/15	0	0.00	1	19.40	19.55	-1	1,974	-0.05%
2019/01/10	1	19.20	0	0.00	19.30	1	1,946	0.05%
2019/01/09	0	0.00	1	19.30	19.30	-1	1,948	-0.05%
2019/01/08	1	19.35	3	19.37	19.25	-2	1,946	-0.10%
2019/01/07	3	19.25	0	0.00	19.20	3	1,935	0.15%
2019/01/04	1	18.50	0	0.00	18.60	1	1,924	0.05%
2018/12/28	1	18.90	1	18.90	18.90	0	1,978	0.00%
2018/12/27	2	19.00	1	19.00	18.85	1	2,008	0.05%
2018/12/26	2	19.20	0	0.00	18.85	2	2,003	0.10%
2018/12/21	1	19.00	2	18.90	19.20	-1	2,030	-0.05%
2018/12/19	1	19.55	0	0.00	19.30	1	2,027	0.05%
2018/12/18	2	19.90	1	19.50	19.50	1	2,063	0.05%
2018/12/17	3	20.28	1	20.30	20.10	2	2,122	0.09%
2018/12/14	4	20.25	2	20.30	20.40	2	2,118	0.09%
2018/12/13	24	20.91	44	20.93	20.70	-20	2,079	-0.96%
2018/12/12	10	19.50	1	19.85	20.15	9	1,712	0.53%
2018/12/11	0	0.00	1	19.15	19.00	-1	1,704	-0.06%
2018/12/10	12	19.47	0	0.00	19.05	12	1,762	0.68%
2018/12/07	5	19.18	3	19.50	19.45	2	1,750	0.11%
2018/12/04	2	19.68	0	0.00	19.60	2	1,677	0.12%
2018/12/03	0	0.00	4	19.36	19.50	-4	1,569	-0.25%
2018/11/26	0	0.00	1	18.30	18.20	-1	1,523	-0.07%
2018/11/23	0	0.00	2	18.30	18.15	-2	1,547	-0.13%
2018/11/21	5	18.82	1	18.75	18.65	4	1,603	0.25%
2018/11/12	0	0.00	2	18.25	18.25	-2	1,598	-0.13%
2018/11/02	1	19.00	5	18.80	18.70	-4	1,744	-0.23%
2018/10/18	1	18.15	0	0.00	18.30	1	1,678	0.06%
2018/10/17	4	18.53	0	0.00	18.35	4	1,690	0.24%
2018/10/16	2	18.55	0	0.00	18.35	2	1,688	0.12%
2018/10/15	8	18.34	0	0.00	18.60	8	1,676	0.48%
2018/10/12	2	18.15	0	0.00	18.35	2	1,656	0.12%
2018/10/08	0	0.00	10	19.70	19.70	-10	1,580	-0.63%
2018/09/25	0	0.00	6	20.98	20.80	-6	1,503	-0.40%
2018/09/21	11	20.74	0	0.00	20.70	11	1,480	0.74%
2018/09/19	0	0.00	1	20.45	20.45	-1	1,365	-0.07%
2018/09/17	2	20.50	10	20.60	20.55	-8	1,352	-0.59%
2018/09/13	5	19.70	3	19.80	19.80	2	1,240	0.16%
2018/09/11	2	19.55	0	0.00	19.65	2	1,251	0.16%
2018/09/07	0	0.00	5	20.40	19.90	-5	1,250	-0.40%
2018/08/27	5	20.57	0	0.00	20.65	5	1,270	0.39%
2018/08/23	0	0.00	2	20.30	20.30	-2	1,253	-0.16%
2018/08/20	2	20.20	0	0.00	20.05	2	1,226	0.16%
2018/06/26	0	0.00	2	18.80	18.85	-2	1,161	-0.17%
2018/06/06	0	0.00	1	19.15	19.05	-1	1,055	-0.09%
2018/05/31	1	19.00	0	0.00	19.50	1	1,087	0.09%
2018/05/09	2	18.98	0	0.00	18.90	2	1,248	0.16%
2018/04/30	4	18.95	0	0.00	19.00	4	1,638	0.24%
2018/04/19	0	0.00	5	20.10	20.35	-5	2,097	-0.24%
2018/04/11	10	20.60	0	0.00	20.60	10	2,030	0.49%
2018/03/30	10	20.68	0	0.00	20.60	10	2,039	0.49%
2018/03/15	0	0.00	1	21.60	21.60	-1	2,010	-0.05%
2018/03/13	1	21.60	0	0.00	21.50	1	2,030	0.05%
2018/03/12	0	0.00	1	21.20	21.20	-1	1,997	-0.05%
2018/03/09	0	0.00	3	21.15	21.15	-3	2,004	-0.15%
2018/03/08	0	0.00	3	21.17	21.15	-3	1,999	-0.15%
2018/03/07	1	21.35	0	0.00	21.35	1	1,992	0.05%
2018/03/06	1	21.45	0	0.00	21.60	1	1,993	0.05%
2018/03/05	2	21.45	0	0.00	21.55	2	1,980	0.10%
2018/03/02	1	21.55	0	0.00	21.55	1	1,974	0.05%
2018/02/07	2	21.45	0	0.00	21.15	2	1,990	0.10%
2018/02/06	10	21.40	1	21.40	21.10	9	1,976	0.46%
2018/01/31	1	22.80	0	0.00	22.75	1	1,916	0.05%
2018/01/30	1	23.15	0	0.00	22.95	1	1,904	0.05%
2018/01/26	4	23.74	7	23.71	23.45	-3	1,867	-0.16%
2018/01/25	0	0.00	5	23.17	23.00	-5	1,626	-0.31%
2018/01/24	3	22.60	0	0.00	22.50	3	1,515	0.20%
2018/01/22	2	22.53	0	0.00	22.55	2	1,510	0.13%
2018/01/19	10	22.70	18	22.55	22.60	-8	1,511	-0.53%
2018/01/18	14	23.09	11	23.00	22.90	3	1,485	0.20%
2018/01/17	13	23.44	20	23.34	23.40	-7	1,425	-0.49%
2018/01/16	11	21.65	15	22.70	22.75	-4	1,154	-0.35%
2018/01/04	0	0.00	25	22.00	22.05	-25	1,172	-2.13%
2018/01/03	0	0.00	10	22.20	22.00	-10	1,218	-0.82%