康舒 (6282)-第一金-自由券商分點個股進出

台股 » 個股 » 康舒 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康舒

(6282)

可現股當沖

股價
39.35
漲跌
▼0.65
漲幅
-1.63%
成交量
4,700張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/03	1	39.80	1	40.20	39.35	0	10,976	0.00%
2024/05/02	11	39.78	0	0.00	40.00	11	10,957	0.10%
2024/04/30	0	0.00	1	40.00	39.75	-1	10,972	-0.01%
2024/04/29	1	39.80	12	39.87	39.90	-11	10,992	-0.10%
2024/04/26	15	39.76	3	39.70	39.50	12	10,984	0.11%
2024/04/25	12.1	40.12	0	0.00	39.85	12.1	10,967	0.11%
2024/04/24	1	39.30	1	39.80	40.40	0	10,947	0.00%
2024/04/23	10	38.89	2	39.05	38.85	8	10,931	0.07%
2024/04/22	0	0.00	4	40.50	39.35	-4	10,877	-0.04%
2024/04/19	4	39.85	2	39.50	39.50	2	10,745	0.02%
2024/04/18	8	40.79	4	40.68	40.40	4	10,615	0.04%
2024/04/17	6	40.34	6	40.50	40.75	0	10,474	0.00%
2024/04/16	6	38.76	1	38.20	38.30	5	10,305	0.05%
2024/04/15	0.1	40.15	0	0.00	39.90	0.1	10,315	0.00%
2024/04/12	0	0.00	3	40.37	40.45	-3	10,271	-0.03%
2024/04/11	3	40.13	7	40.39	40.25	-4	10,156	-0.04%
2024/04/10	0	0.00	1	39.50	39.20	-1	9,981	-0.01%
2024/04/09	0	0.00	1	39.00	39.00	-1	10,013	-0.01%
2024/04/08	6.1	38.42	0	0.00	38.50	6.1	10,015	0.06%
2024/04/03	10.3	38.84	0	0.00	38.85	10.3	10,019	0.10%
2024/04/02	0	0.00	4	39.00	39.10	-4	10,097	-0.04%
2024/04/01	0	0.00	5	39.17	39.40	-5	10,145	-0.05%
2024/03/29	5	38.75	0	0.00	38.75	5	10,193	0.05%
2024/03/28	9	38.92	0	0.00	38.90	9	10,175	0.09%
2024/03/27	5	39.00	1	39.40	39.00	4	10,146	0.04%
2024/03/26	7	39.34	1	39.15	39.15	6	10,103	0.06%
2024/03/25	1.1	40.01	11	40.06	39.90	-9.9	10,099	-0.10%
2024/03/22	5.7	40.30	0	0.00	40.20	5.7	10,107	0.06%
2024/03/21	2	40.10	8.2	40.08	40.30	-6.2	10,097	-0.06%
2024/03/20	7	39.79	6	40.23	39.65	1	10,091	0.01%
2024/03/19	1	39.95	1.3	40.11	39.80	-0.3	10,154	0.00%
2024/03/18	3	39.45	2	39.40	39.65	1	10,366	0.01%
2024/03/15	5	39.20	10	39.20	39.80	-5	10,478	-0.05%
2024/03/14	1	39.00	5	39.20	39.20	-4	10,726	-0.04%
2024/03/13	9	39.38	0	0.00	39.05	9	10,774	0.08%
2024/03/12	0	0.00	2	40.50	40.30	-2	10,779	-0.02%
2024/03/11	2	39.95	0	0.00	40.00	2	10,904	0.02%
2024/03/08	30	39.78	2	39.95	39.85	28	11,025	0.25%
2024/03/07	10	40.21	0	0.00	40.00	10	11,118	0.09%
2024/03/06	2	41.40	0	0.00	41.10	2	11,233	0.02%
2024/03/05	0	0.00	0.6	42.00	41.60	-0.6	11,387	-0.01%
2024/03/04	2	41.83	1	41.75	41.80	1	11,485	0.01%
2024/03/01	3	42.62	5	42.46	42.25	-2	11,617	-0.02%
2024/02/29	12.8	41.67	7	41.87	42.60	5.8	11,708	0.05%
2024/02/27	17.1	40.11	10	39.85	39.50	7.1	11,723	0.06%
2024/02/26	5	40.55	0	0.00	40.60	5	13,446	0.04%
2024/02/23	15.3	40.99	15	41.01	40.55	0.3	15,113	0.00%
2024/02/22	11	41.79	3	41.28	41.50	8	15,239	0.05%
2024/02/21	85	43.02	20	41.64	41.45	65	15,179	0.43%
2024/02/20	48	44.07	39	44.24	42.85	9	14,721	0.06%
2024/02/19	15	43.90	21	43.79	43.85	-6	14,197	-0.04%
2024/02/16	12	43.65	13	43.25	43.55	-1	13,967	-0.01%
2024/02/15	26	42.59	2	41.78	42.20	24	13,696	0.18%
2024/02/05	1	41.35	17	41.57	41.70	-16	13,589	-0.12%
2024/02/02	4	41.88	2.3	41.79	41.35	1.7	13,461	0.01%
2024/02/01	23.3	41.74	35.3	41.98	42.00	-12	13,292	-0.09%
2024/01/31	1	40.45	1	40.95	40.80	0	12,842	0.00%
2024/01/30	4	40.65	6.3	41.27	40.50	-2.3	12,741	-0.02%
2024/01/29	6.3	40.78	10	40.26	40.65	-3.7	12,517	-0.03%
2024/01/24	4	39.98	0	0.00	39.85	4	12,460	0.03%
2024/01/23	0	0.00	9	39.70	40.05	-9	12,528	-0.07%
2024/01/22	0	0.00	3	39.27	39.45	-3	12,543	-0.02%
2024/01/19	1	38.80	0	0.00	38.85	1	12,579	0.01%
2024/01/18	2	38.35	0	0.00	38.30	2	12,595	0.02%
2024/01/17	13	38.01	5	37.90	37.90	8	12,633	0.06%
2024/01/16	1.1	38.81	0	0.00	38.85	1.1	12,610	0.01%
2024/01/15	1	39.20	0	0.00	39.35	1	12,657	0.01%
2024/01/12	0.1	39.00	0	0.00	38.95	0.1	12,760	0.00%
2024/01/11	6	39.49	0	0.00	39.45	6	12,847	0.05%
2024/01/10	17.1	38.48	1	38.60	38.75	16.1	12,892	0.12%
2024/01/09	5	39.81	0	0.00	38.90	5	12,968	0.04%
2024/01/05	12	39.70	4	39.83	39.65	8	13,182	0.06%
2024/01/04	14.1	39.84	1	40.00	39.75	13.1	13,377	0.10%
2024/01/03	3.9	40.28	1	40.20	40.10	2.9	13,467	0.02%
2024/01/02	0.1	41.00	1	41.15	40.85	-0.9	13,473	-0.01%
2023/12/29	6.2	41.02	0	0.00	41.10	6.2	13,509	0.05%
2023/12/28	0	0.00	4	41.58	41.25	-4	13,529	-0.03%
2023/12/27	14.2	41.41	22	41.11	40.90	-7.8	13,590	-0.06%
2023/12/26	11.3	41.30	15	41.12	41.30	-3.7	13,787	-0.03%
2023/12/25	1	40.50	0	0.00	40.50	1	13,817	0.01%
2023/12/22	1	40.70	2	40.50	40.45	-1	13,842	-0.01%
2023/12/21	1	40.50	1	40.45	40.55	0	13,877	0.00%
2023/12/20	3	40.77	24	40.51	40.90	-21	13,918	-0.15%
2023/12/19	12.1	39.72	0	0.00	40.00	12.1	13,976	0.09%
2023/12/18	19.1	40.30	12	40.44	40.05	7.1	14,091	0.05%
2023/12/15	2	40.60	5	41.10	40.50	-3	14,169	-0.02%
2023/12/14	7	40.54	4	40.70	40.55	3	14,320	0.02%
2023/12/13	52.2	40.43	10.5	40.57	40.05	41.7	14,340	0.29%
2023/12/12	43.1	41.64	0	0.00	41.25	43.1	14,203	0.30%
2023/12/11	15	42.51	10	42.36	42.00	5	14,209	0.04%
2023/12/08	13.5	41.83	1.5	41.83	41.75	12	14,044	0.09%
2023/12/07	12.5	42.18	11	42.40	41.80	1.5	14,679	0.01%
2023/12/06	2.5	41.63	3	41.73	41.50	-0.5	14,734	0.00%
2023/12/05	2	41.33	5	41.44	41.60	-3	14,713	-0.02%
2023/12/04	3	41.85	7	41.68	41.25	-4	14,650	-0.03%
2023/12/01	3	42.23	14	42.46	42.10	-11	14,631	-0.08%
2023/11/30	47.1	42.09	54.3	42.31	41.90	-7.2	14,758	-0.05%
2023/11/29	14.1	41.83	27.1	42.18	41.65	-13	14,853	-0.09%
2023/11/28	49.3	42.03	11	41.92	41.80	38.3	15,043	0.25%
2023/11/27	9	43.13	25.6	42.92	42.30	-16.6	14,918	-0.11%
2023/11/24	31	43.40	20	43.54	43.70	11	14,718	0.07%
2023/11/23	204.1	44.27	166	44.32	43.75	38.1	14,331	0.27%	大買/大賣/
2023/11/22	65.5	43.25	115.8	43.52	44.10	-50.3	12,667	-0.40%	大賣/
2023/11/21	15.5	39.99	26	40.17	40.70	-10.5	11,159	-0.09%
2023/11/20	0	0.00	0.7	39.45	39.45	-0.7	11,274	-0.01%
2023/11/17	19	38.89	5.2	39.00	38.95	13.8	11,838	0.12%
2023/11/16	6	38.99	37	39.29	39.45	-31	12,003	-0.26%
2023/11/15	33.2	37.85	16	38.10	38.35	17.2	11,935	0.14%
2023/11/14	87.2	37.34	10	37.34	37.15	77.2	12,047	0.64%
2023/11/13	42.4	38.24	1	37.75	38.40	41.4	12,162	0.34%
2023/11/09	1	39.10	0	0.00	39.00	1	12,456	0.01%
2023/11/08	1	40.05	0	0.00	39.55	1	12,864	0.01%
2023/11/07	4	39.28	0	0.00	39.20	4	13,105	0.03%
2023/11/06	0	0.00	1.3	39.54	39.55	-1.3	14,180	-0.01%
2023/11/03	5.1	38.97	1	39.40	38.80	4.1	14,553	0.03%
2023/11/02	3	38.95	4	38.61	38.60	-1	14,975	-0.01%
2023/11/01	2	37.85	0	0.00	38.00	2	15,472	0.01%
2023/10/31	2.1	38.42	0	0.00	38.00	2.1	15,773	0.01%
2023/10/30	0	0.00	3	39.55	39.20	-3	16,754	-0.02%
2023/10/27	5	38.73	2	38.75	38.55	3	17,835	0.02%
2023/10/26	3	39.07	3	39.00	38.95	0	19,965	0.00%
2023/10/25	8	40.18	4	39.96	39.70	4	20,822	0.02%
2023/10/24	9	39.92	2	39.95	40.00	7	21,932	0.03%
2023/10/23	2	39.60	0	0.00	39.50	2	22,787	0.01%
2023/10/20	2.1	38.80	1	38.70	39.40	1.1	23,267	0.00%
2023/10/19	2	39.45	10	39.45	39.70	-8	23,658	-0.03%
2023/10/18	2.5	40.06	0	0.00	39.95	2.5	24,055	0.01%
2023/10/17	6.1	41.04	9	41.20	40.70	-2.9	24,732	-0.01%
2023/10/16	14	41.50	47.1	41.11	41.45	-33.1	25,612	-0.13%
2023/10/13	2	43.45	6	43.32	42.80	-4	27,961	-0.01%
2023/10/12	13	43.60	3	43.60	43.45	10	30,081	0.03%
2023/10/11	13	43.72	18.5	42.46	42.35	-5.5	30,210	-0.02%
2023/10/06	2	43.85	5	43.85	43.70	-3	30,670	-0.01%
2023/10/05	11.5	44.37	45	44.58	44.30	-33.5	31,388	-0.11%
2023/10/04	8	43.75	7	43.87	43.85	1	31,815	0.00%
2023/10/03	24	44.98	1	44.85	44.20	23	32,722	0.07%
2023/10/02	36	45.03	35.5	45.20	45.45	0.5	33,628	0.00%
2023/09/28	6	43.92	1	43.50	43.70	5	34,336	0.01%
2023/09/27	2	42.95	1	42.80	43.10	1	35,761	0.00%
2023/09/26	11	43.57	6	43.65	43.20	5	37,794	0.01%
2023/09/25	3.1	43.47	1.5	43.60	43.45	1.6	38,974	0.00%
2023/09/22	12	43.02	1	42.35	43.50	11	39,302	0.03%
2023/09/21	14.1	42.50	0	0.00	42.60	14.1	39,267	0.04%
2023/09/20	14.1	43.37	11	43.79	43.15	3.1	39,189	0.01%
2023/09/19	9.2	43.89	36.2	43.48	43.40	-27	39,311	-0.07%
2023/09/18	17.1	45.04	15	44.72	44.65	2.1	39,690	0.01%
2023/09/15	28	46.07	5	45.75	45.75	23	40,063	0.06%
2023/09/14	66	45.59	8	45.65	45.70	58	40,128	0.14%
2023/09/13	9	44.99	0.1	45.10	45.05	8.9	40,247	0.02%
2023/09/12	173.1	45.49	9	46.93	45.40	164.1	40,652	0.40%	大買/鉅額交易
2023/09/11	9	44.95	2	44.65	44.85	7	40,603	0.02%
2023/09/08	4.2	45.99	4	46.31	45.80	0.2	40,753	0.00%
2023/09/07	5	47.10	6	47.23	47.00	-1	40,959	0.00%
2023/09/06	187	47.23	176	47.38	47.35	11	41,183	0.03%	大買/大賣/
2023/09/05	118	47.29	108	47.51	47.20	10	41,306	0.02%	大買/大賣/
2023/09/04	6	45.14	15.3	45.10	45.90	-9.3	41,445	-0.02%
2023/09/01	72.3	46.67	68	46.80	46.35	4.3	41,770	0.01%
2023/08/31	8	46.29	2	46.05	46.45	6	42,779	0.01%
2023/08/30	14.3	46.70	4.5	46.88	46.45	9.8	44,062	0.02%
2023/08/29	11.5	46.45	0	0.00	46.55	11.5	45,482	0.03%
2023/08/28	2	46.00	26.3	46.03	46.35	-24.3	46,384	-0.05%
2023/08/25	6.1	46.99	6.3	47.25	46.85	-0.2	46,902	0.00%
2023/08/24	15.6	48.02	24	47.25	47.10	-8.4	46,948	-0.02%
2023/08/23	83	48.55	67.3	48.04	47.85	15.7	47,201	0.03%
2023/08/22	14	50.71	12	49.92	49.90	2	46,884	0.00%
2023/08/21	1.2	50.50	0	0.00	50.40	1.2	46,749	0.00%
2023/08/18	40	51.67	18.6	51.30	50.20	21.4	47,029	0.05%
2023/08/17	7	51.47	19	51.46	51.90	-12	47,268	-0.03%
2023/08/16	0	0.00	8.1	50.30	50.60	-8.1	47,831	-0.02%
2023/08/15	8.7	50.18	62	50.38	50.80	-53.3	48,675	-0.11%
2023/08/14	54.3	49.76	3.1	49.22	49.10	51.2	49,027	0.10%
2023/08/11	25.4	51.10	7	51.01	50.90	18.4	48,792	0.04%
2023/08/10	64.7	51.91	61	51.45	50.90	3.7	48,516	0.01%
2023/08/09	24	53.32	115	52.46	52.90	-91	47,486	-0.19%	大賣/
2023/08/08	41	54.36	97	54.41	54.30	-56	47,202	-0.12%
2023/08/07	84	54.02	32.1	53.33	54.60	51.9	46,958	0.11%
2023/08/04	54	51.34	22	51.90	52.30	32	46,645	0.07%
2023/08/02	62.4	52.88	52	52.04	51.20	10.4	46,533	0.02%
2023/08/01	53.4	55.93	43	55.08	54.20	10.4	45,650	0.02%
2023/07/31	199	57.59	209.3	57.74	55.50	-10.3	44,794	-0.02%	大買/大賣/
2023/07/28	88.8	54.76	74	54.58	54.90	14.8	42,884	0.03%
2023/07/27	78	53.86	52.5	53.78	54.40	25.5	42,240	0.06%
2023/07/26	31.5	51.57	42.3	51.47	51.80	-10.8	41,399	-0.03%
2023/07/25	29.1	52.64	18.1	52.54	51.80	11	41,221	0.03%
2023/07/24	14.8	52.10	4	51.70	51.70	10.8	41,224	0.03%
2023/07/21	30	53.26	11.3	53.27	53.30	18.7	41,214	0.05%
2023/07/20	42.1	54.90	44.4	55.08	54.40	-2.3	41,816	-0.01%
2023/07/19	41	54.11	33.1	54.36	55.00	7.9	41,858	0.02%
2023/07/18	141.1	56.19	126.2	53.79	52.70	14.9	42,707	0.03%	大買/大賣/
2023/07/17	199.4	54.57	154	54.99	56.10	45.4	42,738	0.11%	大買/大賣/
2023/07/14	14	51.04	38	51.11	51.20	-24	41,616	-0.06%
2023/07/13	49.1	51.38	15	50.55	50.00	34.1	41,722	0.08%
2023/07/12	44.4	51.33	45.6	51.95	51.80	-1.2	41,607	0.00%
2023/07/11	17	50.78	13	50.59	50.50	4	40,894	0.01%
2023/07/10	52	52.27	36	50.95	51.10	16	40,558	0.04%
2023/07/07	81.5	52.94	109.3	53.26	53.10	-27.7	39,683	-0.07%	大賣/
2023/07/06	34	53.01	32	53.10	52.20	2	38,769	0.01%
2023/07/05	102	54.13	67.2	54.46	53.60	34.8	37,858	0.09%	大買/
2023/07/04	98.3	51.17	102.1	51.66	50.90	-3.9	36,367	-0.01%	大賣/
2023/07/03	41	49.86	51.1	49.19	48.90	-10.1	34,318	-0.03%
2023/06/30	27	45.41	9	45.92	46.45	18	33,156	0.05%
2023/06/29	2	44.60	1	44.20	44.10	1	32,804	0.00%
2023/06/28	3	45.03	4	44.80	44.30	-1	32,764	0.00%
2023/06/27	2.1	44.88	75	44.52	44.50	-73	32,815	-0.22%
2023/06/26	18	46.52	51	45.77	45.55	-33	32,644	-0.10%
2023/06/21	64	48.24	17	48.52	48.80	47	32,215	0.15%
2023/06/20	5	47.02	0	0.00	46.90	5	31,953	0.02%
2023/06/19	13.2	46.92	8	46.88	46.65	5.2	31,896	0.02%
2023/06/16	21	48.55	34	48.11	47.70	-13	31,826	-0.04%
2023/06/15	47	48.10	43	48.05	48.45	4	31,480	0.01%
2023/06/14	13	47.19	30	47.27	47.00	-17	31,053	-0.05%
2023/06/13	15	47.16	10	47.62	47.55	5	30,911	0.02%
2023/06/12	20	47.86	10.2	47.99	47.60	9.8	30,884	0.03%
2023/06/09	6	47.66	10	48.01	47.90	-4	30,833	-0.01%
2023/06/08	13.2	47.76	20	47.53	47.20	-6.8	30,866	-0.02%
2023/06/07	31	48.50	16.2	48.14	48.10	14.8	30,694	0.05%
2023/06/06	68.8	48.92	64	49.25	49.20	4.8	30,757	0.02%
2023/06/05	156	51.08	57.4	51.32	51.20	98.6	30,189	0.33%	大買/
2023/06/02	87.3	48.83	113.1	48.89	49.85	-25.8	29,311	-0.09%	大賣/
2023/06/01	63	45.73	57.2	45.74	45.35	5.8	28,629	0.02%
2023/05/31	39.2	45.12	26	44.96	45.00	13.2	27,799	0.05%
2023/05/30	17	43.95	32	44.17	43.60	-15	27,272	-0.06%
2023/05/29	37	44.13	21	44.47	44.05	16	27,500	0.06%
2023/05/26	10	42.84	22	42.23	42.15	-12	27,080	-0.04%
2023/05/25	4	44.09	7.2	43.81	43.50	-3.2	27,046	-0.01%
2023/05/24	11.2	44.25	15.3	44.20	43.90	-4.1	27,509	-0.01%
2023/05/23	22.3	44.40	26.5	43.94	43.70	-4.2	28,127	-0.01%
2023/05/22	25	44.01	63	44.02	43.70	-38	27,785	-0.14%
2023/05/19	28.5	43.00	37	43.65	42.50	-8.5	26,995	-0.03%
2023/05/18	14	41.57	22.5	41.91	42.20	-8.5	26,067	-0.03%
2023/05/17	14.2	40.12	13	40.29	39.95	1.2	25,602	0.00%
2023/05/16	3.3	39.26	2	39.25	39.25	1.3	25,599	0.01%
2023/05/15	2	39.18	1	39.00	38.95	1	25,739	0.00%
2023/05/12	8	39.27	17	39.37	39.55	-9	26,196	-0.03%
2023/05/11	3	38.87	18	39.38	38.80	-15	27,085	-0.06%
2023/05/10	8	40.53	3	40.18	40.10	5	27,456	0.02%
2023/05/09	14	41.52	57.3	41.94	40.85	-43.3	28,203	-0.15%
2023/05/08	66.3	42.68	6	42.64	42.55	60.3	28,589	0.21%
2023/05/05	0	0.00	3	41.65	41.70	-3	28,955	-0.01%
2023/05/04	1	41.90	4	41.84	42.25	-3	29,544	-0.01%
2023/05/03	7	42.52	2	42.50	42.10	5	30,042	0.02%
2023/05/02	9	42.97	8	43.15	43.20	1	30,939	0.00%
2023/04/28	36	43.84	16	43.11	42.30	20	31,074	0.06%
2023/04/27	30	43.34	28	43.66	43.45	2	30,334	0.01%
2023/04/26	9	42.06	10	42.08	42.75	-1	29,778	0.00%
2023/04/25	25	44.11	33	43.22	43.00	-8	29,262	-0.03%
2023/04/24	62	44.81	50.1	45.09	45.50	11.9	28,135	0.04%
2023/04/21	60	44.23	134.1	44.71	43.60	-74.1	27,259	-0.27%	大賣/
2023/04/20	240.1	44.53	237	44.62	44.10	3.1	25,445	0.01%	大買/大賣/
2023/04/19	10	41.42	41.8	42.92	43.60	-31.8	22,841	-0.14%
2023/04/18	66.1	40.19	46	40.28	39.65	20.1	21,741	0.09%
2023/04/17	6	39.73	40	40.32	40.45	-34	21,293	-0.16%
2023/04/14	0	0.00	1	38.20	38.20	-1	20,859	0.00%
2023/04/13	8	38.89	12	38.66	38.70	-4	20,818	-0.02%
2023/04/12	3	39.53	3	39.63	39.55	0	20,666	0.00%
2023/04/11	18	39.22	5	39.34	39.10	13	20,577	0.06%
2023/04/10	3	39.03	11	38.95	38.90	-8	20,426	-0.04%
2023/04/07	12	38.60	0.1	38.80	38.80	11.9	20,339	0.06%
2023/04/06	0	0.00	1	38.40	38.25	-1	20,286	0.00%
2023/03/31	2.1	38.53	0	0.00	38.55	2.1	20,243	0.01%
2023/03/30	2	38.20	0	0.00	38.25	2	20,171	0.01%
2023/03/29	0	0.00	0.1	38.50	38.20	-0.1	20,138	0.00%
2023/03/28	4.1	38.55	3	38.22	38.25	1.1	20,130	0.01%
2023/03/27	3.2	39.54	1	39.10	39.00	2.2	19,980	0.01%
2023/03/24	4	39.01	3	39.12	39.15	1	19,905	0.01%
2023/03/23	2	39.23	2	39.20	38.95	0	19,818	0.00%
2023/03/22	4	40.43	4	41.05	40.05	0	19,608	0.00%
2023/03/21	15	40.76	15	40.90	40.55	0	19,464	0.00%
2023/03/20	2	39.68	1.2	40.08	40.00	0.8	19,267	0.00%
2023/03/17	1.2	40.09	18	41.04	40.20	-16.8	19,160	-0.09%
2023/03/16	15	40.05	10	40.20	40.30	5	18,916	0.03%
2023/03/15	4	41.00	13	41.18	40.65	-9	18,713	-0.05%
2023/03/14	10	40.83	2	40.80	40.45	8	18,427	0.04%
2023/03/13	4	39.81	16	39.74	40.40	-12	18,211	-0.07%
2023/03/10	7	39.64	28.5	39.60	39.60	-21.5	18,022	-0.12%
2023/03/09	19	41.16	17	41.39	41.00	2	17,743	0.01%
2023/03/08	71	42.72	59	42.38	42.60	12	17,033	0.07%
2023/03/07	3	41.55	5	41.58	41.25	-2	16,222	-0.01%
2023/03/06	28	40.99	30.7	41.03	40.95	-2.7	15,670	-0.02%
2023/03/03	3.5	39.41	5	39.44	39.15	-1.5	14,883	-0.01%
2023/03/02	8	39.45	7	39.46	39.30	1	14,712	0.01%
2023/03/01	35	39.15	11	39.59	39.70	24	14,472	0.17%
2023/02/24	35	38.44	6	38.24	38.00	29	13,947	0.21%
2023/02/23	12	39.14	11	39.08	38.90	1	13,626	0.01%
2023/02/22	20	39.47	7	39.53	39.25	13	13,325	0.10%
2023/02/21	120	40.85	45	40.52	41.35	75	12,743	0.59%	大買/
2023/02/20	4	38.25	6	38.05	38.00	-2	11,775	-0.02%
2023/02/17	14	37.74	1	37.80	37.85	13	11,738	0.11%
2023/02/16	5	37.48	4	37.31	37.45	1	11,607	0.01%
2023/02/15	0	0.00	3	37.33	36.95	-3	11,476	-0.03%
2023/02/14	3	37.18	4	36.84	36.80	-1	11,304	-0.01%
2023/02/13	8	37.62	0	0.00	37.40	8	11,196	0.07%
2023/02/10	10	38.62	7	38.98	37.80	3	11,041	0.03%
2023/02/09	7	38.31	25.1	38.54	38.75	-18.1	10,531	-0.17%
2023/02/08	5.1	37.25	3	37.85	36.85	2.1	9,585	0.02%
2023/02/07	29	36.92	31	37.10	37.85	-2	8,994	-0.02%
2023/02/06	23	37.71	20	37.71	38.35	3	8,026	0.04%
2023/02/03	12	38.40	14	38.20	38.30	-2	7,409	-0.03%
2023/02/02	12	37.30	30	37.21	38.00	-18	6,824	-0.26%
2023/02/01	9	36.04	13.1	36.30	36.45	-4.1	5,941	-0.07%
2023/01/31	18	34.64	42	35.32	35.20	-24	5,156	-0.47%
2023/01/30	3	32.33	16.1	32.53	32.60	-13.1	4,049	-0.32%
2023/01/16	4	29.24	0	0.00	29.15	4	3,596	0.11%
2023/01/13	0	0.00	0.7	29.40	29.20	-0.7	3,613	-0.02%
2023/01/12	0	0.00	0.3	29.80	29.35	-0.3	3,685	-0.01%
2023/01/11	2	29.83	1	29.75	29.70	1	3,685	0.03%
2023/01/10	1	29.80	0	0.00	29.65	1	3,701	0.03%
2023/01/09	1	30.30	0	0.00	30.40	1	3,687	0.03%
2023/01/06	0	0.00	1	30.50	30.30	-1	3,680	-0.03%
2023/01/05	0	0.00	6	30.54	30.40	-6	3,744	-0.16%
2023/01/04	1	30.65	1	30.55	30.65	0	3,743	0.00%
2023/01/03	2	30.58	4	30.66	30.60	-2	3,722	-0.05%
2022/12/29	2	29.35	0	0.00	29.45	2	3,859	0.05%
2022/12/28	4	30.35	0	0.00	29.80	4	3,871	0.10%
2022/12/26	1	30.35	0	0.00	30.30	1	3,913	0.03%
2022/12/21	1	30.10	2	30.00	30.00	-1	4,099	-0.02%
2022/12/20	0	0.00	1	30.75	29.75	-1	4,113	-0.02%
2022/12/19	0	0.00	3	30.40	30.40	-3	4,133	-0.07%
2022/12/16	1	30.40	0	0.00	30.10	1	4,159	0.02%
2022/12/14	0	0.00	1	30.80	30.85	-1	4,128	-0.02%
2022/12/13	0	0.00	1	30.70	30.35	-1	4,218	-0.02%
2022/12/12	3	30.10	7	30.08	30.25	-4	4,227	-0.09%
2022/12/09	19	30.46	15	30.35	30.05	4	4,290	0.09%
2022/12/05	10	31.05	56	31.06	31.10	-46	4,283	-1.07%
2022/12/02	2	30.95	51	31.05	30.90	-49	4,236	-1.16%
2022/12/01	5	30.25	1	30.60	30.35	4	4,090	0.10%
2022/11/30	5	30.10	13	30.11	30.00	-8	4,014	-0.20%
2022/11/29	14	29.80	0	0.00	30.15	14	4,026	0.35%
2022/11/25	0	0.00	4	30.30	29.85	-4	4,051	-0.10%
2022/11/23	0	0.00	1	29.30	29.35	-1	3,981	-0.03%
2022/11/22	5	29.45	0	0.00	29.30	5	4,025	0.12%
2022/11/21	0	0.00	1	29.65	29.65	-1	4,037	-0.02%
2022/11/18	1	30.20	0	0.00	29.60	1	4,047	0.02%
2022/11/17	1	30.15	3	30.08	30.05	-2	4,006	-0.05%
2022/11/16	11	30.30	9	30.25	29.90	2	3,918	0.05%
2022/11/15	112	30.43	6	30.26	30.40	106	3,853	2.75%	大買/鉅額交易
2022/11/11	5	29.70	0	0.00	29.15	5	3,639	0.14%
2022/11/09	2	29.88	0	0.00	29.45	2	3,743	0.05%
2022/11/08	1	29.60	34	29.53	29.50	-33	3,698	-0.89%
2022/11/07	1	29.65	6	29.60	29.55	-5	3,673	-0.14%
2022/11/04	1	29.55	35	29.57	29.85	-34	3,647	-0.93%
2022/11/03	4	28.83	9	28.94	29.00	-5	3,582	-0.14%
2022/11/02	2	28.40	3	28.75	28.75	-1	3,572	-0.03%
2022/11/01	8	28.33	14	28.20	28.40	-6	3,575	-0.17%
2022/10/31	0	0.00	10	27.70	27.60	-10	3,581	-0.28%
2022/10/28	4	27.45	0	0.00	27.40	4	3,635	0.11%
2022/10/27	2	27.75	4	27.70	27.85	-2	3,700	-0.05%
2022/10/26	7	27.89	21	28.00	27.60	-14	3,758	-0.37%
2022/10/25	1	27.70	1	27.70	27.65	0	3,875	0.00%
2022/10/24	3	27.80	0	0.00	27.40	3	4,217	0.07%
2022/10/21	2	27.40	2	27.45	27.45	0	4,228	0.00%
2022/10/20	7	27.51	0	27.45	27.30	7	4,225	0.17%
2022/10/19	4	27.85	0	0.00	27.85	4	4,199	0.10%
2022/10/18	0	0.00	14	28.25	28.25	-14	4,225	-0.33%
2022/10/17	2	27.00	0	0.00	27.80	2	4,251	0.05%
2022/10/14	1	28.20	10	28.05	28.15	-9	4,281	-0.21%
2022/10/13	12	27.65	0	0.00	27.20	12	4,332	0.28%
2022/10/12	0	0.00	0.1	28.65	28.70	-0.1	4,314	0.00%
2022/10/11	0.1	29.15	1	28.85	28.75	-0.9	4,388	-0.02%
2022/10/07	3	29.90	2	29.95	29.60	1	4,430	0.02%
2022/10/06	2	29.68	0	0.00	29.85	2	4,486	0.04%
2022/10/05	0	0.00	60	29.02	28.90	-60	4,372	-1.37%
2022/10/04	0	0.00	11	28.45	28.75	-11	4,383	-0.25%
2022/10/03	6	27.98	0	0.00	28.00	6	4,462	0.13%
2022/09/30	1	27.80	0	0.00	28.15	1	4,609	0.02%
2022/09/29	52	28.50	10	28.20	28.20	42	4,664	0.90%
2022/09/28	33	28.13	0	0.00	27.75	33	4,663	0.71%
2022/09/27	1	27.90	0	0.00	28.20	1	4,600	0.02%
2022/09/26	15	28.16	1	28.15	27.80	14	4,633	0.30%
2022/09/23	8	29.61	0	0.00	29.50	8	4,634	0.17%
2022/09/22	2	29.90	1	29.90	29.95	1	4,673	0.02%
2022/09/21	5	30.19	5	30.40	30.05	0	4,752	0.00%
2022/09/20	12	29.79	12	30.19	30.30	0	4,883	0.00%
2022/09/19	2	29.03	0	0.00	28.85	2	4,809	0.04%
2022/09/16	1	29.60	0	0.00	29.60	1	4,830	0.02%
2022/09/15	9	29.91	0	0.00	29.55	9	4,799	0.19%
2022/09/14	0	0.00	1	29.50	29.45	-1	4,721	-0.02%
2022/09/12	4	29.35	0	0.00	29.30	4	4,786	0.08%
2022/09/08	3	28.80	7	28.80	28.90	-4	4,750	-0.08%
2022/09/07	5.1	28.10	5	28.10	28.10	0.1	4,776	0.00%
2022/09/05	6	29.15	0	0.00	28.85	6	4,866	0.12%
2022/09/02	3	29.50	0	0.00	29.45	3	4,858	0.06%
2022/09/01	6	29.87	0	0.00	29.55	6	4,867	0.12%
2022/08/31	13	29.71	10	29.90	30.30	3	4,882	0.06%
2022/08/30	9	29.75	2	29.70	29.55	7	4,830	0.14%
2022/08/29	1	29.30	1	29.50	29.50	0	4,860	0.00%
2022/08/26	0	0.00	1	30.60	30.60	-1	4,817	-0.02%
2022/08/23	0	30.35	0	0.00	30.35	0	4,826	0.00%
2022/08/22	3	30.87	0	0.00	30.55	3	4,838	0.06%
2022/08/17	2	30.38	0	0.00	30.25	2	4,779	0.04%
2022/08/16	4	31.40	14	31.31	31.20	-10	4,682	-0.21%
2022/08/15	6	30.97	10	31.29	31.25	-4	4,692	-0.09%
2022/08/12	11	30.39	0	0.00	30.50	11	4,800	0.23%
2022/08/11	15	30.53	6	30.50	30.30	9	4,891	0.18%
2022/08/10	2	30.40	10	30.50	30.30	-8	4,986	-0.16%
2022/08/09	2	30.00	0	0.00	30.10	2	4,986	0.04%
2022/08/08	3	29.60	0	0.00	29.70	3	4,982	0.06%
2022/08/04	4	29.80	2	29.83	29.90	2	4,959	0.04%
2022/08/03	11	31.04	6	30.48	30.50	5	4,927	0.10%
2022/08/02	17	31.36	2	31.33	31.35	15	4,893	0.31%
2022/08/01	18	32.12	1	32.25	31.95	17	4,889	0.35%
2022/07/29	2	31.30	8	31.43	31.90	-6	4,757	-0.13%
2022/07/27	5	30.25	0	0.00	30.60	5	4,453	0.11%
2022/07/26	0	0.00	2	30.35	30.10	-2	4,433	-0.05%
2022/07/25	2	30.90	1	30.90	31.00	1	4,395	0.02%
2022/07/22	7	31.51	1	31.40	31.35	6	4,372	0.14%
2022/07/21	0	0.00	1	31.15	31.75	-1	4,397	-0.02%
2022/07/20	7	31.54	42	31.64	31.20	-35	4,370	-0.80%
2022/07/19	2	31.23	0	0.00	31.50	2	4,411	0.05%
2022/07/18	0	0.00	2	31.38	31.05	-2	4,407	-0.05%
2022/07/15	1	31.10	8	31.09	31.10	-7	4,350	-0.16%
2022/07/14	40	30.90	12	30.73	30.90	28	4,320	0.65%
2022/07/13	7	30.04	3	30.15	30.00	4	4,256	0.09%
2022/07/12	12	29.55	0	0.00	29.25	12	4,282	0.28%
2022/07/11	0	0.00	8	30.70	30.20	-8	4,322	-0.19%
2022/07/08	5	30.38	21	30.22	30.30	-16	4,278	-0.37%
2022/07/07	1	28.60	11	28.82	28.90	-10	4,186	-0.24%
2022/07/06	4	28.64	3	28.52	28.60	1	4,222	0.02%
2022/07/05	3	27.83	0	0.00	28.10	3	4,306	0.07%
2022/07/04	4	27.75	0	0.00	27.55	4	4,364	0.09%
2022/07/01	15	28.72	2	29.35	28.35	13	4,636	0.28%
2022/06/30	0.1	28.99	0	0.00	28.80	0.1	4,741	0.00%
2022/06/29	10	30.33	2	30.13	30.20	8	4,745	0.17%
2022/06/28	3	30.30	13	30.41	30.80	-10	4,778	-0.21%
2022/06/27	0	0.00	3	29.93	29.80	-3	4,773	-0.06%
2022/06/24	1	29.40	3	29.60	29.80	-2	4,888	-0.04%
2022/06/23	1	28.75	0	0.00	28.90	1	4,897	0.02%
2022/06/22	1	28.15	0	0.00	28.45	1	5,049	0.02%
2022/06/21	0	0.00	1	28.60	28.75	-1	5,190	-0.02%
2022/06/20	1	27.45	0	0.00	27.20	1	5,300	0.02%
2022/06/17	0.1	28.20	1	28.15	28.30	-0.9	5,413	-0.02%
2022/06/15	0	0.00	2	29.20	29.35	-2	5,699	-0.04%
2022/06/14	0	28.00	0	0.00	28.90	0	5,669	0.00%
2022/06/13	6	28.48	0	0.00	28.45	6	5,760	0.10%
2022/06/09	5	29.78	0	0.00	29.65	5	6,019	0.08%
2022/06/08	0	0.00	8	29.75	29.70	-8	6,068	-0.13%
2022/06/07	1	29.70	1	29.60	29.55	0	6,206	0.00%
2022/06/06	1	29.30	0	0.00	29.30	1	6,325	0.02%
2022/06/02	1	29.20	0	0.00	29.30	1	6,407	0.02%
2022/05/30	1	29.30	0	0.00	29.40	1	6,732	0.01%
2022/05/23	0	0.00	1	28.90	28.80	-1	6,884	-0.01%
2022/05/20	9	30.15	17	29.99	29.40	-8	6,919	-0.12%
2022/05/19	8	29.21	6	29.23	29.60	2	6,804	0.03%
2022/05/18	5	29.55	4	29.15	29.45	1	6,814	0.01%
2022/05/17	0	0.00	1	28.35	28.50	-1	6,817	-0.01%
2022/05/16	0.1	27.49	0	0.00	27.35	0.1	6,873	0.00%
2022/05/12	3	26.82	0	0.00	26.55	3	6,994	0.04%
2022/05/11	8	27.38	0	0.00	27.25	8	7,008	0.11%
2022/05/10	0	0.00	1	26.55	27.45	-1	7,051	-0.01%
2022/05/05	0	0.00	0	29.30	29.75	0	7,312	0.00%
2022/04/28	2	28.95	0	0.00	28.85	2	7,530	0.03%
2022/04/27	11.2	28.41	2	28.58	28.75	9.2	7,545	0.12%
2022/04/26	4	29.25	2	29.40	29.20	2	7,622	0.03%
2022/04/25	9	29.51	3	29.45	29.20	6	7,678	0.08%
2022/04/22	2	31.05	2	31.10	31.05	0	7,645	0.00%
2022/04/21	2	31.58	0	0.00	31.60	2	7,709	0.03%
2022/04/20	8	32.44	43	32.33	32.30	-35	7,785	-0.45%
2022/04/19	1	31.85	31	32.08	32.05	-30	7,852	-0.38%
2022/04/18	3	31.43	0	0.00	31.30	3	8,049	0.04%
2022/04/15	18	31.87	0	0.00	31.90	18	8,136	0.22%
2022/04/14	1	32.40	0	0.00	32.30	1	8,330	0.01%
2022/04/13	0	0.00	1	32.65	32.85	-1	8,546	-0.01%
2022/04/12	2	32.20	0	0.00	32.50	2	9,449	0.02%
2022/04/11	3	33.12	0	0.00	32.70	3	9,696	0.03%
2022/04/08	4	34.20	0	0.00	34.15	4	9,656	0.04%
2022/04/07	16	35.94	32	35.82	34.05	-16	9,718	-0.16%
2022/04/06	0	0.00	9	35.78	35.70	-9	9,652	-0.09%
2022/03/31	6	35.91	8	36.09	35.50	-2	11,313	-0.02%
2022/03/30	2	35.50	12	35.78	35.95	-10	12,911	-0.08%
2022/03/29	10	35.67	11	35.05	34.90	-1	13,307	-0.01%
2022/03/28	21	35.13	0	0.00	35.55	21	13,210	0.16%
2022/03/25	4	35.90	4	36.10	35.60	0	13,187	0.00%
2022/03/24	0	0.00	1	35.70	35.50	-1	13,079	-0.01%
2022/03/23	6	35.28	10	35.35	35.35	-4	13,109	-0.03%
2022/03/22	1	35.30	1	35.45	35.70	0	13,328	0.00%
2022/03/21	47	35.34	1	35.10	35.10	46	13,991	0.33%
2022/03/18	0	0.00	1	34.50	34.35	-1	14,029	-0.01%
2022/03/17	0	0.00	5	33.90	33.75	-5	14,278	-0.04%
2022/03/16	16	33.48	1	33.15	32.95	15	14,679	0.10%
2022/03/15	4	33.70	18	33.06	32.85	-14	14,651	-0.10%
2022/03/14	10	33.50	0	0.00	33.45	10	14,637	0.07%
2022/03/11	0	0.00	1	34.60	34.75	-1	14,521	-0.01%
2022/03/10	3	34.53	6	34.56	34.35	-3	14,539	-0.02%
2022/03/09	2	33.75	0	0.00	34.00	2	14,477	0.01%
2022/03/08	0	0.00	1	32.55	32.15	-1	14,571	-0.01%
2022/03/07	2	33.00	2	33.10	33.00	0	14,967	0.00%
2022/03/04	13	34.96	7	34.69	34.40	6	15,099	0.04%
2022/03/03	0	0.00	2	34.10	34.25	-2	15,121	-0.01%
2022/03/02	1	33.40	0	0.00	33.60	1	15,242	0.01%
2022/02/25	2	33.40	1	33.85	33.25	1	15,621	0.01%
2022/02/22	4	33.89	0	0.00	34.20	4	16,268	0.02%
2022/02/21	0	0.00	1	35.05	35.20	-1	16,631	-0.01%
2022/02/18	1	35.35	1	35.60	35.55	0	17,442	0.00%
2022/02/17	1	35.25	2	35.40	34.95	-1	17,780	-0.01%
2022/02/16	0	0.00	5	34.88	34.85	-5	18,411	-0.03%
2022/02/15	0	0.00	54	34.30	33.90	-54	18,703	-0.29%
2022/02/14	57	34.02	1	33.60	33.60	56	19,805	0.28%
2022/02/11	0	0.00	1	34.40	34.50	-1	21,027	0.00%
2022/02/10	1	34.90	11	34.75	34.80	-10	21,483	-0.05%
2022/02/09	11	35.04	0	0.00	35.10	11	21,905	0.05%
2022/02/08	1	34.75	0	0.00	34.75	1	22,079	0.00%
2022/02/07	0	0.00	13	33.76	33.95	-13	22,587	-0.06%
2022/01/26	4	31.94	0	0.00	31.95	4	22,967	0.02%
2022/01/25	3	32.23	4	32.31	32.10	-1	23,820	0.00%
2022/01/24	11	32.57	12	32.76	32.80	-1	24,747	0.00%
2022/01/21	11.1	33.63	0	0.00	33.40	11.1	26,168	0.04%
2022/01/20	3	34.02	5	34.50	34.10	-2	27,583	-0.01%
2022/01/19	3	34.62	14	34.64	34.10	-11	28,672	-0.04%
2022/01/18	5	34.16	12	34.11	34.10	-7	29,621	-0.02%
2022/01/17	4	34.55	0	34.80	34.60	4	29,597	0.01%
2022/01/14	14	33.35	16	33.47	33.55	-2	29,550	-0.01%
2022/01/13	6	33.96	53	33.99	34.00	-47	29,675	-0.16%
2022/01/12	5	34.43	6	34.20	34.30	-1	29,584	0.00%
2022/01/11	8	34.59	21	35.04	34.50	-13	29,498	-0.04%
2022/01/10	4	36.00	0	0.00	35.75	4	29,286	0.01%
2022/01/07	8	36.21	0	0.00	36.25	8	29,165	0.03%
2022/01/06	19	37.33	7	37.31	37.35	12	28,931	0.04%
2022/01/05	96.3	38.27	47	37.98	37.15	49.3	28,728	0.17%
2022/01/04	7	37.18	3	37.00	37.10	4	27,826	0.01%
2022/01/03	12	36.05	0	0.00	35.95	12	27,520	0.04%
2021/12/30	1	36.85	15	36.83	36.60	-14	27,480	-0.05%
2021/12/29	22	36.63	11	36.70	36.65	11	27,441	0.04%
2021/12/28	5	37.21	49	37.32	36.90	-44	27,314	-0.16%
2021/12/27	52	38.23	25	38.10	37.60	27	27,062	0.10%
2021/12/24	53	38.27	88	38.51	39.95	-35	26,024	-0.13%
2021/12/23	42	36.57	38	36.44	36.35	4	24,424	0.02%
2021/12/22	0	0.00	2	35.15	35.20	-2	24,030	-0.01%
2021/12/21	5	34.85	5	35.11	35.15	0	24,146	0.00%
2021/12/20	2	35.00	3	35.23	35.30	-1	24,258	0.00%
2021/12/17	2	35.65	2	34.95	35.20	0	24,494	0.00%
2021/12/16	16	35.84	37	36.13	36.00	-21	25,278	-0.08%
2021/12/15	22	36.15	18	36.73	35.00	4	25,333	0.02%
2021/12/14	14	35.77	1	35.85	35.60	13	24,657	0.05%
2021/12/13	15	35.89	10	35.78	35.50	5	24,521	0.02%
2021/12/10	30	35.51	50.1	35.47	36.00	-20.1	24,219	-0.08%
2021/12/09	10.1	34.40	7	34.29	34.00	3.1	23,755	0.01%
2021/12/07	3	33.87	10	33.61	33.55	-7	23,573	-0.03%
2021/12/06	2	33.70	10	33.75	33.80	-8	23,497	-0.03%
2021/12/03	11	33.30	1	33.15	33.15	10	23,397	0.04%
2021/12/02	8	32.83	8.5	32.49	32.35	-0.5	23,306	0.00%
2021/12/01	27	32.72	11	32.87	33.25	16	23,147	0.07%
2021/11/30	27	35.53	63	35.54	35.00	-36	22,756	-0.16%
2021/11/29	24	33.45	32	33.98	34.50	-8	22,557	-0.04%
2021/11/26	12	34.53	8	34.23	34.40	4	22,383	0.02%
2021/11/25	32	34.49	7	34.59	34.40	25	22,180	0.11%
2021/11/24	12	34.89	7	34.96	34.75	5	22,068	0.02%
2021/11/23	5	35.38	2	35.53	35.20	3	21,840	0.01%
2021/11/22	11	35.71	1	35.40	35.40	10	21,725	0.05%
2021/11/19	17	35.84	15	36.03	35.90	2	21,562	0.01%
2021/11/18	40	36.21	38.5	36.11	36.00	1.5	21,120	0.01%
2021/11/17	32	38.10	37	38.81	37.30	-5	20,685	-0.02%
2021/11/16	6	36.51	18	36.93	37.25	-12	19,849	-0.06%
2021/11/15	20	37.53	40.4	37.59	37.25	-20.4	19,423	-0.10%
2021/11/12	10.3	35.77	21	35.80	35.85	-10.7	18,705	-0.06%
2021/11/11	94.6	37.64	65	37.29	36.25	29.6	18,338	0.16%
2021/11/10	100	37.04	27.2	37.25	37.10	72.9	17,216	0.42%
2021/11/09	57	35.25	51	35.02	34.90	6	15,946	0.04%
2021/11/08	10	34.50	45	34.50	34.70	-35	15,597	-0.22%
2021/11/05	12	33.93	20	33.97	34.25	-8	15,295	-0.05%
2021/11/04	30.2	34.31	34	34.37	34.40	-3.8	14,950	-0.03%
2021/11/03	10.1	33.56	14	33.55	33.30	-4	14,421	-0.03%
2021/11/02	14	34.28	14	34.55	33.10	0	14,291	0.00%
2021/11/01	48	35.80	72	35.86	36.30	-24	13,606	-0.18%
2021/10/29	127	34.17	65.5	34.26	34.60	61.5	12,750	0.48%	大買/
2021/10/28	84.5	32.72	56	32.13	32.20	28.5	11,254	0.25%
2021/10/27	10	30.11	49.2	31.11	31.95	-39.2	9,770	-0.40%
2021/10/26	42	29.69	77	30.05	29.05	-35	8,702	-0.40%
2021/10/25	5	28.61	5	28.50	28.45	0	7,660	0.00%
2021/10/22	0	0.00	4	27.93	27.95	-4	7,743	-0.05%
2021/10/21	26	28.64	8	28.53	28.00	18	8,139	0.22%
2021/10/19	0	0.00	1	27.40	27.35	-1	7,935	-0.01%
2021/10/18	8	27.07	0	0.00	26.95	8	7,912	0.10%
2021/10/15	8	26.87	0	0.00	26.80	8	7,937	0.10%
2021/10/14	2	26.65	1	26.60	26.45	1	7,930	0.01%
2021/10/13	5	26.75	5	26.60	26.60	0	7,905	0.00%
2021/10/12	11	27.84	0	0.00	27.25	11	7,841	0.14%
2021/10/08	1	28.10	15	28.40	28.05	-14	7,779	-0.18%
2021/10/07	4	28.26	1	28.50	28.55	3	7,768	0.04%
2021/10/06	3	28.00	7	28.17	27.50	-4	7,741	-0.05%
2021/10/05	3	28.30	1	28.25	28.30	2	7,721	0.03%
2021/10/04	36	28.66	17	29.01	28.80	19	7,622	0.25%
2021/10/01	11	28.77	6	28.64	28.50	5	7,383	0.07%
2021/09/30	5	28.61	0	0.00	28.45	5	7,122	0.07%
2021/09/29	6	28.11	1	28.10	28.25	5	7,123	0.07%
2021/09/28	2	28.53	62	27.83	28.75	-60	7,226	-0.83%
2021/09/27	12	28.25	1	28.45	28.10	11	7,833	0.14%
2021/09/24	29	28.99	55	29.15	28.90	-26	8,042	-0.32%
2021/09/23	133	29.49	136	29.38	29.35	-3	7,733	-0.04%	大買/大賣/
2021/09/22	84	28.47	45	28.59	29.40	39	6,798	0.57%
2021/09/17	44	27.85	14	27.88	27.90	30	6,444	0.47%
2021/09/16	32	27.96	30	28.06	27.25	2	6,417	0.03%
2021/09/15	11	27.44	7	27.43	27.35	4	6,317	0.06%
2021/09/13	1	26.85	0	0.00	26.80	1	6,254	0.02%
2021/09/06	7	27.47	6	27.66	26.80	1	6,296	0.02%
2021/09/03	0	0.00	6	27.35	27.25	-6	6,211	-0.10%
2021/09/02	12	26.70	0	0.00	26.55	12	6,134	0.20%
2021/09/01	0	0.00	3	27.12	27.25	-3	6,095	-0.05%
2021/08/31	0	27.00	0	0.00	26.85	0	6,072	0.00%
2021/08/25	2	26.20	0	0.00	26.70	2	5,983	0.03%
2021/08/24	1	26.05	5	26.05	25.90	-4	5,981	-0.07%
2021/08/23	5	26.10	1	26.05	26.10	4	6,001	0.07%
2021/08/20	1	25.50	0	0.00	25.50	1	6,031	0.02%
2021/08/19	1	25.55	25	25.51	25.30	-24	6,012	-0.40%
2021/08/18	5	26.15	0	0.00	26.40	5	6,042	0.08%
2021/08/17	16	26.45	18.1	26.58	26.00	-2.1	6,029	-0.03%
2021/08/16	19	26.17	38	26.63	26.45	-19	6,022	-0.32%
2021/08/13	21	27.07	3	27.28	27.00	18	5,997	0.30%
2021/08/12	22	27.55	2	28.00	27.30	20	5,980	0.33%
2021/08/09	4	27.84	2	28.20	27.80	2	5,752	0.03%
2021/08/06	21	28.96	25	28.64	28.45	-4	5,749	-0.07%
2021/08/05	0	0.00	5	27.80	27.50	-5	5,460	-0.09%
2021/08/04	3	27.70	3	27.92	28.05	0	5,397	0.00%
2021/08/03	2	26.85	0	0.00	26.85	2	5,384	0.04%
2021/08/02	2	26.70	0	0.00	27.10	2	5,506	0.04%
2021/07/30	8	27.11	8	27.06	26.95	0	5,531	0.00%
2021/07/29	2	27.15	7	27.11	27.05	-5	5,629	-0.09%
2021/07/28	0	0.00	10	26.79	27.50	-10	5,589	-0.18%
2021/07/27	0	0.00	43	27.74	28.30	-43	5,543	-0.78%
2021/07/26	0	0.00	9	26.78	26.80	-9	5,184	-0.17%
2021/07/23	7	26.49	0	0.00	26.30	7	5,234	0.13%
2021/07/22	0	0.00	2	26.15	26.10	-2	5,367	-0.04%
2021/07/20	2	26.45	14	26.45	26.45	-12	5,393	-0.22%
2021/07/19	26	27.03	2	26.95	26.95	24	5,420	0.44%
2021/07/16	10	26.95	0	0.00	26.85	10	5,517	0.18%
2021/07/15	10	26.78	0	0.00	26.75	10	5,614	0.18%
2021/07/13	7	27.41	2	27.35	27.15	5	5,649	0.09%
2021/07/12	5	27.52	13	27.05	27.55	-8	5,613	-0.14%
2021/07/09	4	26.85	0	0.00	26.85	4	5,555	0.07%
2021/07/08	0	0.00	2	27.30	27.25	-2	5,633	-0.04%
2021/07/07	12	27.49	0	0.00	27.35	12	5,739	0.21%
2021/07/06	13	27.97	1	28.00	27.90	12	5,753	0.21%
2021/07/05	24	29.16	14	29.10	28.85	10	5,841	0.17%
2021/07/02	6	28.21	7	28.59	28.90	-1	5,701	-0.02%
2021/07/01	6	27.33	9	27.28	27.50	-3	5,185	-0.06%
2021/06/29	4	25.85	0	0.00	25.85	4	5,802	0.07%
2021/06/28	3	26.20	0	0.00	26.25	3	5,815	0.05%
2021/06/25	0	0.00	21.1	27.68	27.70	-21.1	5,871	-0.36%
2021/06/24	2	27.20	1	27.30	27.15	1	5,800	0.02%
2021/06/22	0	0.00	4	27.01	26.80	-4	5,881	-0.07%
2021/06/21	8	26.71	0	0.00	26.55	8	5,896	0.14%
2021/06/18	1	26.95	0	0.00	27.00	1	5,929	0.02%
2021/06/16	2	27.15	0	0.00	27.15	2	6,019	0.03%
2021/06/08	0	0.00	1	26.65	26.55	-1	6,165	-0.02%
2021/06/07	1	26.25	1	26.65	26.50	0	6,237	0.00%
2021/06/04	3.1	26.42	0	0.00	26.30	3.1	6,241	0.05%
2021/06/03	5	27.10	5	26.85	26.85	0	6,280	0.00%
2021/05/31	0	0.00	2	26.55	26.40	-2	6,475	-0.03%
2021/05/28	2	26.45	1	26.25	26.35	1	6,488	0.02%
2021/05/26	1	25.75	0	0.00	25.70	1	6,527	0.02%
2021/05/25	1	25.90	18	25.80	25.75	-17	6,504	-0.26%
2021/05/20	0	0.00	14	25.24	25.15	-14	6,854	-0.20%
2021/05/18	11	23.85	5	24.54	24.80	6	6,952	0.09%
2021/05/17	6	22.83	0	0.00	23.00	6	6,981	0.09%
2021/05/13	3.1	25.25	3	25.20	25.05	0.1	7,022	0.00%
2021/05/12	3	24.98	14	25.55	25.45	-11	6,988	-0.16%
2021/05/11	12	27.15	17	27.03	26.55	-5	6,855	-0.07%
2021/05/06	0	0.00	10	28.40	29.05	-10	6,726	-0.15%
2021/05/05	12	27.50	0	0.00	27.20	12	6,620	0.18%
2021/05/04	12	27.00	4	27.36	27.20	8	6,710	0.12%
2021/05/03	22	28.80	10	28.64	28.50	12	6,635	0.18%
2021/04/29	4	29.78	1	29.45	29.45	3	6,620	0.05%
2021/04/28	13	29.94	2	29.80	29.90	11	6,596	0.17%
2021/04/26	0	0.00	20	29.10	29.05	-20	6,546	-0.31%
2021/04/22	3	29.80	4	29.19	29.05	-1	6,618	-0.02%
2021/04/21	12	30.02	0	0.00	29.95	12	6,558	0.18%
2021/04/20	0	0.00	2	29.75	29.65	-2	6,499	-0.03%
2021/04/19	0	0.00	1	29.45	29.45	-1	6,594	-0.02%
2021/04/15	0	0.00	2	29.10	29.05	-2	6,984	-0.03%
2021/04/14	2	28.83	2	28.50	28.95	0	7,744	0.00%
2021/04/13	4	29.55	3	29.70	29.25	1	7,860	0.01%
2021/04/12	11	30.06	12	30.16	30.15	-1	7,837	-0.01%
2021/04/09	23	30.52	15	30.18	30.10	8	7,846	0.10%
2021/04/08	7	31.21	6	30.98	30.95	1	7,669	0.01%
2021/04/07	5	31.38	27	31.29	31.30	-22	7,565	-0.29%
2021/04/06	40	31.02	29	30.99	31.35	11	7,343	0.15%
2021/04/01	20	29.68	53	29.71	29.90	-33	6,835	-0.48%
2021/03/31	0	0.00	11	28.95	28.95	-11	6,472	-0.17%
2021/03/30	23	29.19	12	29.15	29.15	11	6,609	0.17%
2021/03/29	0	0.00	14	28.65	28.65	-14	6,537	-0.21%
2021/03/26	1	28.75	0	0.00	28.75	1	6,590	0.02%
2021/03/25	10	28.88	0	0.00	28.70	10	6,643	0.15%
2021/03/24	7	28.60	0	0.00	28.60	7	6,640	0.11%
2021/03/23	2	29.00	2	29.10	28.75	0	6,679	0.00%
2021/03/22	4	29.08	10	29.05	29.20	-6	6,663	-0.09%
2021/03/18	4	28.70	0	0.00	28.70	4	6,677	0.06%
2021/03/16	14	28.44	5	28.40	28.40	9	6,885	0.13%
2021/03/15	2	28.35	11	28.35	28.35	-9	6,999	-0.13%
2021/03/12	9	28.70	0	0.00	28.55	9	7,075	0.13%
2021/03/11	1	28.75	3	28.70	28.70	-2	7,383	-0.03%
2021/03/10	9	28.66	0	0.00	28.55	9	7,414	0.12%
2021/03/09	2	28.60	1	28.55	28.60	1	7,626	0.01%
2021/03/08	5	28.89	3	29.10	28.95	2	7,746	0.03%
2021/03/05	5	29.29	2	28.98	29.30	3	7,831	0.04%
2021/03/03	10	28.60	10	28.65	28.75	0	8,118	0.00%
2021/03/02	2	29.40	0	0.00	28.90	2	8,466	0.02%
2021/02/26	2	28.90	2	29.13	29.30	0	9,090	0.00%
2021/02/25	1	29.30	3	29.57	29.40	-2	9,524	-0.02%
2021/02/24	17	29.88	6	29.92	29.30	11	9,629	0.11%
2021/02/23	6.2	29.67	14	29.71	29.70	-7.8	9,582	-0.08%
2021/02/22	25	30.25	101	30.11	30.10	-76	9,545	-0.80%	大賣/
2021/02/19	7	29.66	1	29.25	29.75	6	9,340	0.06%
2021/02/18	0	0.00	2	28.95	29.15	-2	9,323	-0.02%
2021/02/17	12	28.58	10	28.75	28.95	2	9,339	0.02%
2021/02/05	0	0.00	3.3	28.75	28.85	-3.3	9,308	-0.04%
2021/02/04	33	29.11	35	29.20	29.10	-2	9,358	-0.02%
2021/02/02	4	28.21	0	0.00	28.20	4	9,438	0.04%
2021/02/01	12	27.60	12.1	27.50	27.90	-0.1	9,682	0.00%
2021/01/29	0	0.00	1	28.90	28.20	-1	9,673	-0.01%
2021/01/28	4	28.93	0	0.00	28.80	4	9,829	0.04%
2021/01/27	1	29.05	2.1	29.06	29.15	-1.1	9,855	-0.01%
2021/01/26	1	29.25	0	0.00	28.85	1	9,887	0.01%
2021/01/25	2	28.40	0	0.00	28.40	2	9,849	0.02%
2021/01/22	0	0.00	5	28.20	28.60	-5	9,901	-0.05%
2021/01/21	11	27.98	0	0.00	27.95	11	9,941	0.11%
2021/01/20	40	28.83	31.1	28.40	28.20	9	10,007	0.09%
2021/01/19	1	29.50	4	29.20	29.20	-3	9,997	-0.03%
2021/01/18	4	28.40	4	28.98	29.15	0	10,064	0.00%
2021/01/15	6	29.03	6	29.43	28.80	0	10,122	0.00%
2021/01/14	60	29.59	1	29.40	29.55	59	10,154	0.58%
2021/01/13	7	29.21	0	0.00	29.05	7	10,198	0.07%
2021/01/12	1	29.35	4	28.91	29.00	-3	10,221	-0.03%
2021/01/11	6	29.88	4	29.73	29.65	2	10,156	0.02%
2021/01/08	51	30.13	25	30.09	30.20	26	10,271	0.25%
2021/01/07	59	30.85	62	31.05	31.25	-3	10,264	-0.03%
2021/01/06	7	30.07	3	29.72	29.45	4	10,401	0.04%
2021/01/05	6	29.59	0	0.00	29.50	6	10,848	0.06%
2021/01/04	2	29.48	4	29.43	29.30	-2	10,806	-0.02%
2020/12/31	12	29.03	0	0.00	28.95	12	10,719	0.11%
2020/12/30	3	29.00	0	0.00	29.00	3	10,720	0.03%
2020/12/28	0	0.00	20	28.90	29.05	-20	10,807	-0.19%
2020/12/25	4	28.96	0.6	28.93	28.85	3.4	10,741	0.03%
2020/12/24	23	28.65	0	0.00	29.05	23	10,699	0.21%
2020/12/23	10	28.05	1	28.35	28.45	9	10,545	0.09%
2020/12/22	2.2	28.32	0	0.00	27.80	2.2	10,587	0.02%
2020/12/21	1	28.20	2	28.00	28.20	-1	10,567	-0.01%
2020/12/18	3	27.90	0	0.00	28.00	3	10,552	0.03%
2020/12/17	14	28.35	1	28.35	28.30	13	10,550	0.12%
2020/12/15	1	28.00	3	28.13	28.05	-2	10,752	-0.02%
2020/12/14	0	0.00	2	28.83	28.75	-2	10,775	-0.02%
2020/12/11	2	28.48	40.5	28.49	28.55	-38.5	10,797	-0.36%
2020/12/10	1	28.80	121	29.10	28.95	-120	10,799	-1.11%	大賣/鉅額交易
2020/12/09	2	29.48	3	29.43	29.45	-1	10,678	-0.01%
2020/12/08	1	29.80	6	29.78	29.65	-5	10,686	-0.05%
2020/12/07	28	31.07	18	30.48	30.10	10	10,646	0.09%
2020/12/04	0	0.00	26	29.51	29.55	-26	10,389	-0.25%
2020/12/03	13	29.88	8	29.61	29.65	5	10,475	0.05%
2020/12/02	1	29.45	8	29.61	29.35	-7	10,456	-0.07%
2020/12/01	0	0.00	14	29.29	29.25	-14	10,437	-0.13%
2020/11/30	15	29.55	5	29.41	29.55	10	10,438	0.10%
2020/11/27	19	29.20	11	28.99	28.90	8	10,370	0.08%
2020/11/26	12	29.01	23	28.87	28.60	-11	10,410	-0.11%
2020/11/25	38.1	28.97	28.1	29.06	28.70	10	10,293	0.10%
2020/11/24	75.8	27.98	41.1	27.90	28.00	34.7	9,916	0.35%
2020/11/23	1	26.75	5	26.83	27.05	-4	10,531	-0.04%
2020/11/19	0	0.00	1	26.40	26.35	-1	11,881	-0.01%
2020/11/17	0	0.00	1	26.60	26.30	-1	12,330	-0.01%
2020/11/16	5	26.50	4	26.56	26.50	1	12,539	0.01%
2020/11/13	1	26.75	5	26.70	26.70	-4	12,918	-0.03%
2020/11/12	2	26.95	0	0.00	26.70	2	12,992	0.02%
2020/11/11	4	26.84	3	26.67	27.00	1	13,063	0.01%
2020/11/10	4	26.79	1	26.90	26.60	3	13,212	0.02%
2020/11/09	7	27.40	14	27.37	27.25	-7	13,237	-0.05%
2020/11/06	7	27.01	5	26.95	26.95	2	13,109	0.02%
2020/11/05	24	27.14	19	27.29	27.05	5	13,502	0.04%
2020/11/04	2	26.73	0	0.00	26.70	2	14,041	0.01%
2020/11/03	2	26.80	26	26.78	26.65	-24	14,123	-0.17%
2020/11/02	0	0.00	1	26.15	26.25	-1	14,129	-0.01%
2020/10/30	5	26.57	32	26.40	26.10	-27	14,159	-0.19%
2020/10/29	9	26.37	11	26.47	26.60	-2	14,257	-0.01%
2020/10/28	12	26.88	3	27.12	26.80	9	14,356	0.06%
2020/10/27	20	26.70	0	0.00	26.65	20	14,261	0.14%
2020/10/26	0	0.00	3	27.22	27.00	-3	14,253	-0.02%
2020/10/23	4	27.05	1	27.15	26.80	3	14,219	0.02%
2020/10/22	3	26.70	0	0.00	26.65	3	14,153	0.02%
2020/10/21	11	26.80	5	26.88	26.60	6	14,090	0.04%
2020/10/20	0	0.00	6	26.54	26.55	-6	14,113	-0.04%
2020/10/19	9	26.59	2	26.75	26.40	7	14,127	0.05%
2020/10/16	18	27.02	19	26.89	26.30	-1	14,211	-0.01%
2020/10/15	25	27.26	14	27.00	26.70	11	14,127	0.08%
2020/10/14	40	27.49	22	27.28	27.35	18	13,843	0.13%
2020/10/13	24	26.55	21	25.94	26.85	3	13,162	0.02%
2020/10/12	0	0.00	12	25.38	25.40	-12	12,871	-0.09%
2020/10/06	4	25.20	0	0.00	25.20	4	13,424	0.03%
2020/09/30	0	0.00	5	24.00	23.95	-5	13,412	-0.04%
2020/09/29	0	0.00	5	23.85	23.85	-5	13,506	-0.04%
2020/09/25	5	23.00	2	23.55	23.30	3	13,669	0.02%
2020/09/24	2	24.20	0	0.00	24.05	2	13,606	0.01%
2020/09/23	6	24.60	1	24.60	24.65	5	13,637	0.04%
2020/09/22	6	25.00	0	0.00	24.90	6	13,792	0.04%
2020/09/21	2	25.65	1	25.65	25.55	1	13,707	0.01%
2020/09/18	8	25.89	0	0.00	25.85	8	13,614	0.06%
2020/09/17	1	25.50	13	25.60	25.40	-12	13,518	-0.09%
2020/09/16	0	0.00	1	25.20	25.15	-1	13,427	-0.01%
2020/09/15	0	0.00	2	25.15	25.35	-2	13,387	-0.01%
2020/09/14	1	24.40	1	24.60	24.70	0	13,326	0.00%
2020/09/11	1	24.35	1	24.70	24.30	0	13,291	0.00%
2020/09/10	0	0.00	4	25.33	25.05	-4	13,146	-0.03%
2020/09/09	1	25.00	1	25.00	25.30	0	13,065	0.00%
2020/09/08	2	25.90	11	25.84	25.65	-9	12,970	-0.07%
2020/09/07	1	25.90	3	25.92	25.60	-2	12,800	-0.02%
2020/09/04	1	25.50	2	24.93	25.40	-1	12,613	-0.01%
2020/09/03	4	25.36	5	25.51	25.30	-1	12,470	-0.01%
2020/09/02	7	25.72	3	25.75	25.50	4	12,328	0.03%
2020/09/01	10	25.34	35	25.33	25.25	-25	12,153	-0.21%
2020/08/31	4	26.08	0	0.00	25.85	4	11,924	0.03%
2020/08/28	7	26.06	10	26.28	26.20	-3	11,663	-0.03%
2020/08/27	62	26.20	21	26.70	26.30	41	11,390	0.36%
2020/08/26	43	25.90	8	25.83	25.65	35	10,297	0.34%
2020/08/25	14	25.86	23	25.96	26.40	-9	9,697	-0.09%
2020/08/24	14	24.55	3	24.63	24.95	11	8,780	0.13%
2020/08/21	2	23.70	16	23.94	24.00	-14	8,376	-0.17%
2020/08/20	10	23.30	5	23.79	23.40	5	8,269	0.06%
2020/08/19	19	25.66	37	25.54	25.45	-18	7,991	-0.23%
2020/08/18	6	24.29	5	24.45	24.80	1	7,530	0.01%
2020/08/17	4	24.58	1	24.90	24.70	3	7,421	0.04%
2020/08/14	9	24.70	6	24.70	24.85	3	7,251	0.04%
2020/08/13	11	24.60	4	24.20	24.00	7	7,003	0.10%
2020/08/12	3	24.40	11	24.75	24.55	-8	6,865	-0.12%
2020/08/11	19	24.78	12	24.86	24.80	7	6,718	0.10%
2020/08/10	31	24.34	36	24.46	25.30	-5	6,250	-0.08%
2020/08/07	5	23.52	3	23.30	23.50	2	5,512	0.04%
2020/08/06	3	23.30	2	23.23	23.10	1	5,373	0.02%
2020/08/05	1	23.55	1	23.65	23.30	0	5,299	0.00%
2020/08/04	12	23.55	4	23.46	23.30	8	5,214	0.15%
2020/08/03	3	23.10	0	0.00	23.20	3	5,131	0.06%
2020/07/31	1	22.50	0	0.00	22.50	1	4,952	0.02%
2020/07/29	1	22.60	0	0.00	22.75	1	4,872	0.02%
2020/07/28	2	21.55	0	0.00	21.60	2	4,798	0.04%
2020/07/24	0	0.00	3	22.80	22.35	-3	4,727	-0.06%
2020/07/23	1	23.05	3	23.13	22.95	-2	4,609	-0.04%
2020/07/22	9	22.97	2	22.65	23.25	7	4,529	0.15%
2020/07/21	2	22.58	4	22.75	22.40	-2	4,421	-0.05%
2020/07/20	1	22.65	0	0.00	22.65	1	4,303	0.02%
2020/07/17	4	23.25	2	23.15	23.15	2	4,216	0.05%
2020/07/16	2	23.30	3	23.30	23.60	-1	3,989	-0.03%
2020/07/15	15	22.34	14	22.44	22.70	1	3,602	0.03%
2020/07/14	5	21.76	1	21.75	22.30	4	3,287	0.12%
2020/07/13	1	21.00	0	0.00	21.10	1	3,001	0.03%
2020/07/10	2	20.50	0	0.00	21.10	2	2,971	0.07%
2020/07/09	2	20.80	1	20.85	20.70	1	2,861	0.03%
2020/07/08	1	21.15	0	0.00	20.70	1	2,907	0.03%
2020/07/02	0	0.00	2	20.43	20.55	-2	2,662	-0.08%
2020/07/01	1	21.00	4	20.90	21.00	-3	2,564	-0.12%
2020/06/19	5	20.90	0	0.00	20.70	5	2,391	0.21%
2020/06/01	1	20.65	0	0.00	20.65	1	2,800	0.04%
2020/05/28	1	20.45	2	20.65	20.40	-1	2,816	-0.04%
2020/05/19	0	0.00	1	20.35	20.55	-1	3,059	-0.03%
2020/05/15	2	19.95	0	0.00	19.95	2	3,112	0.06%
2020/05/11	0	0.00	3	20.47	20.40	-3	3,273	-0.09%
2020/05/08	1	20.45	19	20.65	20.40	-18	3,271	-0.55%
2020/05/04	0	0.00	9	20.51	20.50	-9	3,346	-0.27%
2020/04/30	2	20.83	1	20.70	20.90	1	3,364	0.03%
2020/04/27	2	20.10	21	20.20	20.20	-19	3,585	-0.53%
2020/04/24	2	20.15	0	0.00	20.10	2	3,622	0.06%
2020/04/23	0	0.00	2	19.70	19.75	-2	3,599	-0.06%
2020/04/22	2	18.90	0	0.00	19.30	2	3,682	0.05%
2020/04/21	1	19.50	0	0.00	19.20	1	3,741	0.03%
2020/04/20	0	0.00	7	19.94	19.80	-7	3,824	-0.18%
2020/04/17	18	20.25	1	20.05	19.90	17	3,946	0.43%
2020/04/09	1	19.35	0	0.00	19.10	1	3,886	0.03%
2020/04/07	2	18.68	0	0.00	18.65	2	3,880	0.05%
2020/03/31	1	18.00	0	0.00	17.95	1	3,977	0.03%
2020/03/30	1	17.70	0	0.00	18.05	1	4,001	0.02%
2020/03/27	10	18.60	0	0.00	18.20	10	4,021	0.25%
2020/03/25	1	17.70	2	17.75	17.70	-1	3,884	-0.03%
2020/03/24	3	16.85	139	16.99	16.90	-136	3,869	-3.51%	大賣/鉅額交易
2020/03/23	2	16.15	0	0.00	16.10	2	3,876	0.05%
2020/03/20	4	16.63	10	16.65	16.85	-6	3,879	-0.15%
2020/03/19	12	15.85	0	0.00	15.35	12	3,869	0.31%
2020/03/18	1	17.60	0	0.00	17.00	1	3,824	0.03%
2020/03/17	68	17.46	0	0.00	17.40	68	3,870	1.76%
2020/03/16	3	19.05	3	18.90	18.25	0	3,862	0.00%
2020/03/13	55	18.86	2	18.00	18.80	53	3,864	1.37%
2020/03/12	22	19.97	0	0.00	19.90	22	3,867	0.57%
2020/03/11	0	0.00	1	21.40	21.30	-1	3,829	-0.03%
2020/03/10	0	0.00	39	21.75	21.85	-39	3,833	-1.02%
2020/03/09	4	22.29	3	22.05	22.05	1	3,775	0.03%
2020/03/06	2	22.95	0	0.00	22.95	2	3,723	0.05%
2020/03/05	1	23.40	2	23.45	23.30	-1	3,712	-0.03%
2020/03/04	1	23.20	10	23.00	23.10	-9	3,770	-0.24%
2020/03/03	3	23.40	0	0.00	23.30	3	3,815	0.08%
2020/03/02	0	0.00	1	23.10	23.10	-1	3,978	-0.03%
2020/02/26	1	23.95	1	23.95	23.95	0	4,114	0.00%
2020/02/21	20	24.40	0	0.00	24.35	20	4,146	0.48%
2020/02/20	0	0.00	10	24.60	24.50	-10	4,153	-0.24%
2020/02/19	5	24.37	5	24.34	24.35	0	4,138	0.00%
2020/02/18	2	24.10	0	0.00	24.10	2	4,320	0.05%
2020/02/17	6	24.08	8	23.60	24.05	-2	4,607	-0.04%
2020/02/14	2	23.50	2	23.65	23.55	0	4,521	0.00%
2020/02/13	12	23.50	9	23.54	23.35	3	4,508	0.07%
2020/02/12	4	23.19	0	0.00	23.25	4	4,518	0.09%
2020/02/11	2	23.00	0	0.00	23.10	2	4,486	0.04%
2020/02/07	6	22.99	0	0.00	22.95	6	4,514	0.13%
2020/02/06	19	23.24	2	23.05	23.35	17	4,491	0.38%
2020/02/04	1	22.80	0	0.00	22.80	1	4,384	0.02%
2020/02/03	1	21.70	0	0.00	22.50	1	4,378	0.02%
2020/01/31	0	0.00	3	23.30	23.30	-3	4,319	-0.07%
2020/01/30	6	23.45	50	22.99	22.85	-44	4,275	-1.03%
2020/01/20	10	25.35	10	25.43	25.35	0	4,161	0.00%
2020/01/17	2	25.10	6	25.15	25.10	-4	4,193	-0.10%
2020/01/16	4	25.23	21	25.46	25.25	-17	4,164	-0.41%
2020/01/15	3	24.97	0	0.00	25.15	3	4,079	0.07%
2020/01/14	6	25.25	8	25.17	25.00	-2	4,057	-0.05%
2020/01/13	52	24.84	14	24.60	24.85	38	3,956	0.96%
2020/01/10	4	24.03	0	0.00	24.10	4	3,839	0.10%
2020/01/09	0	0.00	2	23.95	23.95	-2	3,825	-0.05%
2020/01/08	5	23.68	2	23.70	23.60	3	3,819	0.08%
2020/01/07	7	23.83	36	23.63	23.80	-29	3,796	-0.76%
2020/01/06	2	24.00	0	24.10	23.95	2	3,775	0.05%
2020/01/03	4	24.43	0	0.00	24.25	4	3,793	0.11%
2020/01/02	6	24.37	3	24.43	24.40	3	3,817	0.08%
2019/12/31	0	0.00	3	24.23	24.15	-3	3,841	-0.08%
2019/12/30	46	24.60	3	24.53	24.50	43	3,801	1.13%
2019/12/27	1	24.15	0	0.00	24.20	1	3,679	0.03%
2019/12/26	0	0.00	1	24.10	24.05	-1	3,664	-0.03%
2019/12/20	1	23.85	2	23.95	23.80	-1	3,629	-0.03%
2019/12/18	2	23.90	1	24.00	23.75	1	3,654	0.03%
2019/12/17	4	23.80	0	0.00	23.80	4	3,649	0.11%
2019/12/13	8	23.75	0	0.00	23.60	8	3,609	0.22%
2019/12/12	11.1	24.07	0	0.00	23.95	11.1	3,564	0.31%
2019/12/11	0	0.00	11	24.10	24.20	-11	3,511	-0.31%
2019/12/10	13	23.99	0	0.00	24.05	13	3,476	0.37%
2019/12/09	0	0.00	10	24.01	23.90	-10	3,438	-0.29%
2019/12/06	2.2	23.46	0	0.00	23.70	2.2	3,371	0.07%
2019/12/05	4	23.73	0	0.00	23.60	4	3,373	0.12%
2019/12/03	13	23.51	10	23.50	23.55	3	3,520	0.09%
2019/12/02	2	23.60	1	23.50	23.50	1	3,554	0.03%
2019/11/29	1	23.55	3	23.62	23.60	-2	3,547	-0.06%
2019/11/28	14	24.28	7	24.16	23.90	7	3,500	0.20%
2019/11/27	11	24.36	15	24.54	24.35	-4	3,552	-0.11%
2019/11/26	3	23.97	14	23.85	24.00	-11	3,402	-0.32%
2019/11/25	2.3	23.66	3	23.83	23.70	-0.8	3,296	-0.02%
2019/11/22	3	23.35	2	23.35	23.40	1	3,240	0.03%
2019/11/21	7	23.01	0	0.00	23.25	7	3,227	0.22%
2019/11/20	1	23.15	0	0.00	23.15	1	3,311	0.03%
2019/11/19	3	23.25	1	23.30	23.35	2	3,395	0.06%
2019/11/18	13	23.30	0	0.00	23.15	13	3,401	0.38%
2019/11/15	22	23.39	5	23.30	23.25	17	3,352	0.51%
2019/11/14	2	23.10	18	22.77	22.95	-16	3,139	-0.51%
2019/11/12	2	21.83	0	0.00	21.85	2	2,892	0.07%
2019/11/11	1	21.60	0	0.00	21.60	1	2,949	0.03%
2019/11/08	5	22.61	0	0.00	22.60	5	2,965	0.17%
2019/11/06	5	22.78	0	0.00	22.55	5	3,240	0.15%
2019/11/04	4	22.60	12	22.60	22.65	-8	3,244	-0.25%
2019/11/01	0	0.00	12	22.33	22.40	-12	3,224	-0.37%
2019/10/31	1	22.50	0	0.00	22.20	1	3,258	0.03%
2019/10/28	0	0.00	10	22.70	22.65	-10	3,593	-0.28%
2019/10/25	20	22.80	0	0.00	22.50	20	3,564	0.56%
2019/10/24	0	0.00	1	22.35	22.35	-1	3,504	-0.03%
2019/10/23	1	22.20	11	22.29	22.20	-10	3,511	-0.28%
2019/10/22	2	22.40	1	22.50	22.30	1	3,512	0.03%
2019/10/15	0	0.00	1	22.10	21.95	-1	3,474	-0.03%
2019/10/09	1	22.10	0	0.00	22.00	1	3,465	0.03%
2019/10/07	1	22.20	0	0.00	22.30	1	3,385	0.03%
2019/10/04	0	0.00	2	21.60	21.45	-2	3,337	-0.06%
2019/09/25	0	0.00	1	22.10	22.05	-1	3,440	-0.03%
2019/09/20	0	0.00	2	22.20	22.35	-2	3,437	-0.06%
2019/09/16	0	0.00	2	22.03	21.95	-2	3,446	-0.06%
2019/09/11	15	22.17	0	0.00	22.15	15	3,596	0.42%
2019/09/10	6	22.10	0	0.00	22.10	6	3,584	0.17%
2019/09/09	0.3	22.60	0	0.00	22.35	0.3	3,556	0.01%
2019/09/05	0	0.00	2	22.95	22.95	-2	3,455	-0.06%
2019/09/04	0	0.00	4	22.34	22.65	-4	3,324	-0.12%
2019/09/03	0	0.00	1	22.35	22.35	-1	3,285	-0.03%
2019/09/02	1	22.25	2	22.25	22.45	-1	3,267	-0.03%
2019/08/30	12	22.35	12	22.53	22.15	0	3,245	0.00%
2019/08/29	11	21.70	0	0.00	21.85	11	3,124	0.35%
2019/08/22	0	0.00	1	23.30	23.40	-1	2,951	-0.03%
2019/08/21	0	0.00	3	23.15	23.10	-3	2,853	-0.11%
2019/08/20	0	0.00	25	23.21	23.05	-25	2,801	-0.89%
2019/08/19	0	0.00	7	23.04	23.10	-7	2,763	-0.25%
2019/08/16	6	22.80	0	0.00	22.85	6	2,745	0.22%
2019/08/14	3	23.40	13	23.44	23.10	-10	2,666	-0.38%
2019/08/13	4	23.40	5	23.43	23.30	-1	2,616	-0.04%
2019/08/12	1	23.55	15	23.48	23.55	-14	2,551	-0.55%
2019/08/08	9	22.73	20	22.81	22.75	-11	2,376	-0.46%
2019/08/07	1	22.25	1	22.25	22.25	0	2,279	0.00%
2019/08/06	2	21.48	0.2	21.90	21.90	1.8	2,291	0.08%
2019/08/05	17	21.96	2	21.95	21.85	15	2,270	0.66%
2019/08/02	2	21.93	5	22.03	21.90	-3	2,278	-0.13%
2019/08/01	0	0.00	3	22.47	22.50	-3	2,292	-0.13%
2019/07/31	3	22.63	2.1	22.56	22.70	0.9	2,251	0.04%
2019/07/30	8	22.73	14	22.74	22.50	-6	2,184	-0.27%
2019/07/29	1	21.80	0	0.00	21.75	1	2,002	0.05%
2019/07/26	0	0.00	2	21.80	21.75	-2	2,077	-0.10%
2019/07/19	0	0.00	0	21.30	21.20	0	2,235	0.00%
2019/07/18	8	21.35	0	0.00	21.05	8	2,247	0.36%
2019/07/15	1	21.30	1	21.40	21.45	0	2,511	0.00%
2019/07/12	21	21.44	0	0.00	21.45	21	2,581	0.81%
2019/07/11	1	21.25	0	0.00	21.15	1	2,618	0.04%
2019/07/10	1	21.00	62.5	21.05	21.10	-61.5	2,754	-2.23%
2019/07/09	60	21.18	1	21.25	21.15	59	2,893	2.04%
2019/07/05	0	0.00	1	20.70	20.60	-1	2,852	-0.04%
2019/07/04	1	20.70	0	0.00	20.70	1	3,155	0.03%
2019/07/03	0	0.00	6	20.60	20.65	-6	3,321	-0.18%
2019/06/28	2	20.28	0	0.00	20.40	2	3,382	0.06%
2019/06/26	0	0.00	1	20.30	20.20	-1	3,426	-0.03%
2019/06/24	1	20.25	0	0.00	20.25	1	3,491	0.03%
2019/06/21	1	20.85	0	0.00	20.45	1	3,496	0.03%
2019/06/20	10	21.19	13	21.37	21.10	-3	3,487	-0.09%
2019/06/17	1	19.60	0	0.00	19.50	1	3,694	0.03%
2019/05/31	0	0.00	3	19.80	19.70	-3	4,548	-0.07%
2019/05/27	1	19.00	3	18.92	18.95	-2	5,147	-0.04%
2019/05/24	0	0.00	2	19.15	19.05	-2	5,169	-0.04%
2019/05/23	0	0.00	0	19.20	18.95	0	5,190	0.00%
2019/05/22	2	19.48	0	0.00	19.50	2	5,232	0.04%
2019/05/16	0	0.00	4	20.10	19.85	-4	5,331	-0.08%
2019/05/15	2	20.10	19	20.21	20.05	-17	5,351	-0.32%
2019/05/14	2	20.00	0	0.00	20.20	2	5,430	0.04%
2019/05/13	2	20.70	0	0.00	20.75	2	5,468	0.04%
2019/05/09	5	21.13	3	21.00	20.85	2	5,609	0.04%
2019/05/08	1	21.75	0	0.00	21.85	1	5,716	0.02%
2019/05/06	2	22.00	0	0.00	22.00	2	5,720	0.03%
2019/05/03	4	22.80	1	22.85	22.80	3	5,639	0.05%
2019/05/02	0	0.00	11	22.84	22.90	-11	5,555	-0.20%
2019/04/30	0	0.00	10	22.60	22.50	-10	5,507	-0.18%
2019/04/25	5	22.90	20	22.90	22.75	-15	5,471	-0.27%
2019/04/24	0	0.00	2	22.60	22.60	-2	5,519	-0.04%
2019/04/22	3	22.90	9	22.97	22.90	-6	5,439	-0.11%
2019/04/19	0	0.00	23	22.49	22.45	-23	5,308	-0.43%
2019/04/18	20	22.10	20	22.50	22.00	0	5,233	0.00%
2019/04/17	2	22.60	6	22.41	22.60	-4	5,158	-0.08%
2019/04/16	153	22.68	117	22.45	22.45	36	5,118	0.70%	大買/大賣/
2019/04/15	20	22.43	18	22.31	22.50	2	4,977	0.04%
2019/04/11	5	21.90	2	21.80	21.65	3	4,799	0.06%
2019/04/10	36	22.15	24	22.21	22.10	12	4,723	0.25%
2019/04/09	14	21.40	7	21.75	21.80	7	4,415	0.16%
2019/04/03	0	0.00	9	20.89	21.00	-9	4,212	-0.21%
2019/04/02	10	20.60	2	20.95	20.70	8	4,189	0.19%
2019/04/01	4	20.60	5	20.60	20.55	-1	4,156	-0.02%
2019/03/29	1	20.85	0	0.00	20.85	1	4,083	0.02%
2019/03/26	1	20.80	0	0.00	20.80	1	4,012	0.02%
2019/03/25	2	20.83	10	20.90	20.85	-8	4,020	-0.20%
2019/03/22	24	21.45	1	21.70	21.20	23	4,000	0.57%
2019/03/21	28	21.84	16	21.90	21.70	12	3,969	0.30%
2019/03/19	6	21.25	1	21.30	21.20	5	4,092	0.12%
2019/03/18	8	21.09	6	21.12	21.15	2	4,062	0.05%
2019/03/15	3	21.15	6	21.23	21.15	-3	4,051	-0.07%
2019/03/12	0	0.00	6	21.55	21.30	-6	4,033	-0.15%
2019/03/11	13	21.38	1	21.05	21.15	12	4,010	0.30%
2019/03/08	2	22.40	2	22.40	22.60	0	3,818	0.00%
2019/03/07	3	21.87	2	22.50	22.05	1	3,709	0.03%
2019/03/05	1	22.35	2	22.25	22.10	-1	3,530	-0.03%
2019/03/04	5	22.22	22	22.93	23.00	-17	3,385	-0.50%
2019/02/27	3	21.33	3	20.88	21.50	0	2,983	0.00%
2019/02/22	5	20.96	0	0.00	21.00	5	2,895	0.17%
2019/02/21	0	0.00	4	21.10	21.10	-4	2,876	-0.14%
2019/02/20	4	21.09	2	20.85	20.90	2	2,815	0.07%
2019/02/19	0	0.00	1	21.00	20.95	-1	2,785	-0.04%
2019/02/18	0	0.00	3	21.05	20.75	-3	2,743	-0.11%
2019/02/15	4	21.05	0	0.00	20.90	4	2,723	0.15%
2019/02/14	8	20.75	0	0.00	20.80	8	2,685	0.30%
2019/02/13	0	0.00	3	21.05	20.75	-3	2,648	-0.11%
2019/01/30	13	20.16	0	0.00	20.10	13	2,412	0.54%
2019/01/29	30	19.87	10	20.00	20.00	20	2,272	0.88%
2019/01/25	0	0.00	1	19.00	19.05	-1	2,163	-0.05%
2019/01/07	0	0.00	1	19.10	19.20	-1	1,935	-0.05%
2018/12/13	3	20.90	2	21.00	20.70	1	2,079	0.05%
2018/12/12	2	20.15	1	19.65	20.15	1	1,712	0.06%
2018/12/11	2	19.25	2	19.05	19.00	0	1,704	0.00%
2018/12/10	2	19.55	0	0.00	19.05	2	1,762	0.11%
2018/12/07	1	19.50	0	0.00	19.45	1	1,750	0.06%
2018/12/05	0	0.00	4	19.25	19.40	-4	1,700	-0.24%
2018/12/04	5	19.68	1	19.90	19.60	4	1,677	0.24%
2018/11/22	1	18.50	0	0.00	18.40	1	1,581	0.06%
2018/11/21	6	18.63	2	18.68	18.65	4	1,603	0.25%
2018/11/16	1	18.10	2	18.10	18.10	-1	1,569	-0.06%
2018/11/05	1	18.35	1	18.55	18.50	0	1,640	0.00%
2018/11/02	3	18.73	1	19.00	18.70	2	1,744	0.11%
2018/10/24	0	0.00	1	18.00	18.00	-1	1,658	-0.06%
2018/10/17	1	18.60	1	18.35	18.35	0	1,690	0.00%
2018/10/16	1	18.35	1	18.35	18.35	0	1,688	0.00%
2018/10/15	0	0.00	1	18.25	18.60	-1	1,676	-0.06%
2018/10/12	1	18.15	0	0.00	18.35	1	1,656	0.06%
2018/10/04	0	0.00	1	20.35	20.20	-1	1,542	-0.06%
2018/09/27	1	20.70	0	0.00	20.50	1	1,522	0.07%
2018/09/25	1	20.85	1	20.80	20.80	0	1,503	0.00%
2018/09/20	1	20.00	0	0.00	19.95	1	1,382	0.07%
2018/09/18	2	20.50	0	0.00	20.35	2	1,360	0.15%
2018/09/17	0	0.00	35	20.51	20.55	-35	1,352	-2.59%
2018/09/10	1	19.55	0	0.00	19.55	1	1,254	0.08%
2018/08/28	0	0.00	1	20.60	20.60	-1	1,299	-0.08%
2018/08/27	35	20.59	0	0.00	20.65	35	1,270	2.75%
2018/08/16	0	0.00	1	19.55	19.80	-1	1,238	-0.08%
2018/08/09	6	20.26	0	0.00	19.80	6	1,169	0.51%
2018/07/02	0	0.00	2	19.38	19.15	-2	1,190	-0.17%
2018/06/12	1	19.80	0	0.00	19.80	1	1,141	0.09%
2018/05/25	0	0.00	2	19.20	19.25	-2	1,114	-0.18%
2018/05/14	3	18.60	0	0.00	18.60	3	1,234	0.24%
2018/05/10	1	19.10	1	19.20	19.20	0	1,230	0.00%
2018/05/04	1	18.80	0	0.00	18.50	1	1,300	0.08%
2018/05/03	5	19.00	0	0.00	18.80	5	1,532	0.33%
2018/05/02	0	0.00	0	19.50	19.10	0	1,634	0.00%
2018/04/30	0	0.00	0	19.00	19.00	0	1,638	0.00%
2018/04/25	2	19.15	0	0.00	19.15	2	1,676	0.12%
2018/04/24	7	19.30	0	0.00	19.25	7	1,738	0.40%
2018/04/23	1	19.90	0	0.00	19.85	1	1,992	0.05%
2018/04/17	1	20.20	0	0.00	20.15	1	2,028	0.05%
2018/04/09	1	20.75	1	20.75	20.65	0	2,039	0.00%
2018/04/03	3	20.65	0	0.00	20.70	3	2,037	0.15%
2018/03/23	4	20.60	8	20.70	20.70	-4	2,053	-0.19%
2018/03/15	2	21.60	0	0.00	21.60	2	2,010	0.10%
2018/03/13	1	21.60	1	21.50	21.50	0	2,030	0.00%
2018/03/09	0	21.15	0	0.00	21.15	0	2,004	0.00%
2018/03/08	0	0.00	2	21.20	21.15	-2	1,999	-0.10%
2018/03/05	1	21.50	0	0.00	21.55	1	1,980	0.05%
2018/03/01	1	21.70	0	0.00	21.70	1	1,996	0.05%
2018/02/27	2	21.45	0	0.00	21.45	2	1,977	0.10%
2018/02/26	2	21.50	0	0.00	21.55	2	1,971	0.10%
2018/02/21	0	0.00	1	21.20	21.20	-1	2,002	-0.05%
2018/02/08	0	0.00	3	21.15	21.15	-3	1,977	-0.15%
2018/02/06	4	21.00	0	0.00	21.10	4	1,976	0.20%
2018/02/01	1	22.80	0	0.00	22.70	1	1,937	0.05%
2018/01/26	1	23.60	3	23.60	23.45	-2	1,867	-0.11%
2018/01/19	3	22.63	0	0.00	22.60	3	1,511	0.20%
2018/01/18	0	0.00	10	22.90	22.90	-10	1,485	-0.67%
2018/01/17	14	22.98	5	23.30	23.40	9	1,425	0.63%
2018/01/16	0	0.00	1	22.25	22.75	-1	1,154	-0.09%
2018/01/11	1	21.50	0	0.00	21.25	1	1,125	0.09%