康舒 (6282)-群益金鼎-高雄券商分點個股進出

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
38.30
漲跌
▼0.60
漲幅
-1.54%
成交量
9,733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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/07	3	38.22	0	0.00	38.30	3	11,028	0.03%
2024/05/06	5	38.86	0	0.00	38.90	5	11,092	0.05%
2024/05/03	11	40.01	0	0.00	39.35	11	10,976	0.10%
2024/05/02	1	39.65	0	0.00	40.00	1	10,957	0.01%
2024/04/29	1	39.40	1	39.90	39.90	0	10,992	0.00%
2024/04/26	8.1	39.74	0	0.00	39.50	8.1	10,984	0.07%
2024/04/25	1	39.95	0	0.00	39.85	1	10,967	0.01%
2024/04/24	0	0.00	17	39.99	40.40	-17	10,947	-0.16%
2024/04/23	12	39.47	0	0.00	38.85	12	10,931	0.11%
2024/04/22	2	40.30	3	40.23	39.35	-1	10,877	-0.01%
2024/04/19	5	39.70	12	39.69	39.50	-7	10,745	-0.07%
2024/04/18	11	40.65	6	41.07	40.40	5	10,615	0.05%
2024/04/17	13	39.77	18	40.11	40.75	-5	10,474	-0.05%
2024/04/16	2	38.43	0	0.00	38.30	2	10,305	0.02%
2024/04/12	1	40.15	8	40.68	40.45	-7	10,271	-0.07%
2024/04/11	1	40.25	1	40.10	40.25	0	10,156	0.00%
2024/04/10	1	39.30	0	0.00	39.20	1	9,981	0.01%
2024/04/09	0	0.00	1	38.95	39.00	-1	10,013	-0.01%
2024/04/08	7	38.46	0	0.00	38.50	7	10,015	0.07%
2024/04/02	1	38.95	0	0.00	39.10	1	10,097	0.01%
2024/04/01	0	39.15	0	0.00	39.40	0	10,145	0.00%
2024/03/28	1	38.90	0	0.00	38.90	1	10,175	0.01%
2024/03/27	1	38.90	0	0.00	39.00	1	10,146	0.01%
2024/03/26	0	0.00	3	39.20	39.15	-3	10,103	-0.03%
2024/03/25	1	40.00	0	0.00	39.90	1	10,099	0.01%
2024/03/22	1	40.20	2	40.40	40.20	-1	10,107	-0.01%
2024/03/21	0	40.05	0	0.00	40.30	0	10,097	0.00%
2024/03/20	2	39.75	1	39.80	39.65	1	10,091	0.01%
2024/03/18	1	39.40	1	39.60	39.65	0	10,366	0.00%
2024/03/15	1	39.05	0	0.00	39.80	1	10,478	0.01%
2024/03/14	1	39.40	1	39.20	39.20	0	10,726	0.00%
2024/03/13	4	39.65	0	0.00	39.05	4	10,774	0.04%
2024/03/11	6	39.90	1	39.95	40.00	5	10,904	0.05%
2024/03/08	1	39.90	0	0.00	39.85	1	11,025	0.01%
2024/03/07	9	40.37	4	40.43	40.00	5	11,118	0.04%
2024/03/06	0	0.00	2	41.80	41.10	-2	11,233	-0.02%
2024/03/05	2.2	41.52	3	41.50	41.60	-0.9	11,387	-0.01%
2024/03/04	4	42.40	1	41.80	41.80	3	11,485	0.03%
2024/03/01	5	42.10	4	42.31	42.25	1	11,617	0.01%
2024/02/29	6	42.11	24.1	41.86	42.60	-18.1	11,708	-0.15%
2024/02/27	5	39.90	0	0.00	39.50	5	11,723	0.04%
2024/02/26	1	41.05	3	40.82	40.60	-2	13,446	-0.01%
2024/02/23	6	40.93	2	40.80	40.55	4	15,113	0.03%
2024/02/22	4	41.35	0	0.00	41.50	4	15,239	0.03%
2024/02/21	12	41.94	1	41.40	41.45	11	15,179	0.07%
2024/02/20	19	43.41	17	43.19	42.85	2	14,721	0.01%
2024/02/19	9	43.65	10.1	43.97	43.85	-1.1	14,197	-0.01%
2024/02/16	2	43.45	6.1	43.46	43.55	-4.1	13,967	-0.03%
2024/02/15	3	42.18	3	41.72	42.20	0	13,696	0.00%
2024/02/02	0	0.00	6	41.78	41.35	-6	13,461	-0.04%
2024/02/01	8	41.93	3	42.00	42.00	5	13,292	0.04%
2024/01/31	0	0.00	1	41.05	40.80	-1	12,842	-0.01%
2024/01/30	12	41.00	11	40.79	40.50	1	12,741	0.01%
2024/01/29	4	40.53	5	40.26	40.65	-1	12,517	-0.01%
2024/01/26	1	39.15	1	39.55	38.90	0	12,381	0.00%
2024/01/24	2	39.88	1	40.45	39.85	1	12,460	0.01%
2024/01/23	0	0.00	2	40.03	40.05	-2	12,528	-0.02%
2024/01/22	0	0.00	2	39.48	39.45	-2	12,543	-0.02%
2024/01/19	0	0.00	1	39.10	38.85	-1	12,579	-0.01%
2024/01/17	1	38.30	0	0.00	37.90	1	12,633	0.01%
2024/01/16	0	0.00	1	38.85	38.85	-1	12,610	-0.01%
2024/01/15	1	39.35	2	39.43	39.35	-1	12,657	-0.01%
2024/01/12	1	39.30	6	39.38	38.95	-5	12,760	-0.04%
2024/01/11	5	39.56	4.1	39.82	39.45	0.9	12,847	0.01%
2024/01/09	4	39.00	0	0.00	38.90	4	12,968	0.03%
2024/01/08	1	39.80	1	40.15	39.90	0	13,101	0.00%
2024/01/05	1	39.80	2	39.93	39.65	-1	13,182	-0.01%
2024/01/04	0	39.90	0	0.00	39.75	0	13,377	0.00%
2024/01/03	3	40.35	0	0.00	40.10	3	13,467	0.02%
2024/01/02	8	40.93	6	41.04	40.85	2	13,473	0.01%
2023/12/29	2	41.15	1	41.10	41.10	1	13,509	0.01%
2023/12/28	1	41.20	3.1	41.48	41.25	-2.1	13,529	-0.02%
2023/12/27	6	41.06	2	41.20	40.90	4	13,590	0.03%
2023/12/26	1	40.60	5	40.92	41.30	-4	13,787	-0.03%
2023/12/25	2	40.63	2	40.83	40.50	0	13,817	0.00%
2023/12/22	4	40.66	2	40.65	40.45	2	13,842	0.01%
2023/12/21	1	40.40	1	40.75	40.55	0	13,877	0.00%
2023/12/20	0	0.00	12	40.75	40.90	-12	13,918	-0.09%
2023/12/19	3	39.83	1.5	40.12	40.00	1.5	13,976	0.01%
2023/12/18	4	40.05	1	40.10	40.05	3	14,091	0.02%
2023/12/15	1	40.50	0	0.00	40.50	1	14,169	0.01%
2023/12/14	3.1	40.74	4	40.53	40.55	-0.9	14,320	-0.01%
2023/12/13	15	40.21	5	40.46	40.05	10	14,340	0.07%
2023/12/12	17.1	41.69	0	0.00	41.25	17.1	14,203	0.12%
2023/12/11	0	0.00	5	42.57	42.00	-5	14,209	-0.04%
2023/12/07	0	0.00	31	42.34	41.80	-31	14,679	-0.21%
2023/12/06	16	41.62	3	41.98	41.50	13	14,734	0.09%
2023/12/05	1	41.15	5	41.53	41.60	-4	14,713	-0.03%
2023/12/04	9.2	41.41	14	41.99	41.25	-4.9	14,650	-0.03%
2023/12/01	3	42.45	7	42.44	42.10	-4	14,631	-0.03%
2023/11/30	21	41.85	14	41.93	41.90	7	14,758	0.05%
2023/11/29	15	41.95	2	42.03	41.65	13	14,853	0.09%
2023/11/28	7.1	42.04	1	42.05	41.80	6.1	15,043	0.04%
2023/11/27	5.1	42.96	9	42.89	42.30	-4	14,918	-0.03%
2023/11/24	4.1	43.56	4	43.61	43.70	0.1	14,718	0.00%
2023/11/23	52.1	44.70	38	45.03	43.75	14.1	14,331	0.10%
2023/11/22	69.1	43.69	66.7	43.66	44.10	2.4	12,667	0.02%
2023/11/21	36	40.43	20	40.12	40.70	16	11,159	0.14%
2023/11/20	2	38.65	1	39.40	39.45	1	11,274	0.01%
2023/11/17	4	38.83	3	38.98	38.95	1	11,838	0.01%
2023/11/16	2	39.58	1	39.45	39.45	1	12,003	0.01%
2023/11/15	6	38.43	14	37.86	38.35	-8	11,935	-0.07%
2023/11/14	15	37.21	1	37.65	37.15	14	12,047	0.12%
2023/11/13	3	38.32	1	38.40	38.40	2	12,162	0.02%
2023/11/10	0	0.00	1	39.10	39.10	-1	12,194	-0.01%
2023/11/08	2	39.95	1	39.75	39.55	1	12,864	0.01%
2023/11/07	1	39.75	0	0.00	39.20	1	13,105	0.01%
2023/11/03	0	0.00	8	38.96	38.80	-8	14,553	-0.05%
2023/11/02	8	38.55	1	38.90	38.60	7	14,975	0.05%
2023/11/01	1	37.90	0	0.00	38.00	1	15,472	0.01%
2023/10/31	10.1	38.10	0	0.00	38.00	10.1	15,773	0.06%
2023/10/30	0	0.00	1	39.45	39.20	-1	16,754	-0.01%
2023/10/27	6	38.71	1	38.70	38.55	5	17,835	0.03%
2023/10/26	6	39.13	0	0.00	38.95	6	19,965	0.03%
2023/10/25	2	40.20	0	0.00	39.70	2	20,822	0.01%
2023/10/24	6	39.25	0	0.00	40.00	6	21,932	0.03%
2023/10/23	6	39.92	11	39.41	39.50	-5	22,787	-0.02%
2023/10/20	2	39.10	13	38.93	39.40	-11	23,267	-0.05%
2023/10/19	5	39.80	1	39.80	39.70	4	23,658	0.02%
2023/10/18	12	40.35	3.2	39.92	39.95	8.8	24,055	0.04%
2023/10/17	5	41.16	4.1	41.78	40.70	0.9	24,732	0.00%
2023/10/16	7.1	41.75	7.2	41.28	41.45	-0.1	25,612	0.00%
2023/10/13	8.1	43.24	1	43.80	42.80	7.1	27,961	0.03%
2023/10/12	5	43.44	3.1	43.90	43.45	2	30,081	0.01%
2023/10/11	1.1	43.68	6	43.04	42.35	-4.9	30,210	-0.02%
2023/10/06	6.1	43.80	6.1	44.31	43.70	0.1	30,670	0.00%
2023/10/05	7.1	44.22	10	44.38	44.30	-2.9	31,388	-0.01%
2023/10/04	6.1	43.67	3	43.55	43.85	3.1	31,815	0.01%
2023/10/03	6	44.64	6	44.57	44.20	0	32,722	0.00%
2023/10/02	17.1	45.09	16.1	44.89	45.45	1.1	33,628	0.00%
2023/09/28	2	43.93	37	44.01	43.70	-35	34,336	-0.10%
2023/09/27	0	0.00	31	43.04	43.10	-31	35,761	-0.09%
2023/09/26	5.1	43.31	5	43.55	43.20	0.1	37,794	0.00%
2023/09/25	6	43.49	2	43.40	43.45	4	38,974	0.01%
2023/09/22	3	42.88	17	43.09	43.50	-14	39,302	-0.04%
2023/09/21	6	42.57	4	42.60	42.60	2	39,267	0.01%
2023/09/20	5	43.55	5	43.95	43.15	0	39,189	0.00%
2023/09/19	4	43.70	9	44.41	43.40	-5	39,311	-0.01%
2023/09/18	28	45.00	8	44.71	44.65	20	39,690	0.05%
2023/09/15	6	46.10	5	45.87	45.75	1	40,063	0.00%
2023/09/14	0	0.00	3	45.67	45.70	-3	40,128	-0.01%
2023/09/13	25.2	44.99	0	0.00	45.05	25.2	40,247	0.06%
2023/09/12	23.6	46.98	24	47.06	45.40	-0.4	40,652	0.00%
2023/09/11	20	44.87	2	44.70	44.85	18	40,603	0.04%
2023/09/08	6.4	46.26	0	0.00	45.80	6.4	40,753	0.02%
2023/09/07	16	47.31	1	47.00	47.00	15	40,959	0.04%
2023/09/06	1	47.30	1	47.45	47.35	0	41,183	0.00%
2023/09/05	6	47.27	22	47.17	47.20	-16	41,306	-0.04%
2023/09/04	14	45.30	9	45.52	45.90	5	41,445	0.01%
2023/09/01	24	46.73	10	47.14	46.35	14	41,770	0.03%
2023/08/31	6	46.04	0	0.00	46.45	6	42,779	0.01%
2023/08/30	3	46.62	11	46.65	46.45	-8	44,062	-0.02%
2023/08/29	0	0.00	0.2	46.55	46.55	-0.2	45,482	0.00%
2023/08/28	3	46.43	3	46.33	46.35	0	46,384	0.00%
2023/08/25	21.2	47.16	19	47.36	46.85	2.2	46,902	0.00%
2023/08/24	14.3	47.70	26	47.61	47.10	-11.8	46,948	-0.03%
2023/08/23	23	48.78	16.3	48.38	47.85	6.7	47,201	0.01%
2023/08/22	5	50.10	2	49.85	49.90	3	46,884	0.01%
2023/08/21	17	50.72	6	50.40	50.40	11	46,749	0.02%
2023/08/18	12	51.53	1	52.30	50.20	11	47,029	0.02%
2023/08/17	7	51.13	13	51.45	51.90	-6	47,268	-0.01%
2023/08/16	1	50.20	1	50.70	50.60	0	47,831	0.00%
2023/08/15	0	0.00	2	50.45	50.80	-2	48,675	0.00%
2023/08/14	17	49.42	6	49.14	49.10	11	49,027	0.02%
2023/08/11	46	51.33	42	51.37	50.90	4	48,792	0.01%
2023/08/10	65.1	51.80	49	51.60	50.90	16.1	48,516	0.03%
2023/08/09	35	53.72	34.1	53.53	52.90	0.9	47,486	0.00%
2023/08/08	15.2	54.44	18.7	54.07	54.30	-3.5	47,202	-0.01%
2023/08/07	15	53.13	17	53.80	54.60	-2	46,958	0.00%
2023/08/04	7.1	51.34	9	51.59	52.30	-1.9	46,645	0.00%
2023/08/02	48	52.30	36	51.27	51.20	12	46,533	0.03%
2023/08/01	81	55.99	63.5	55.26	54.20	17.5	45,650	0.04%
2023/07/31	88	57.39	99.5	57.49	55.50	-11.4	44,794	-0.03%
2023/07/28	28.5	54.47	36.9	54.72	54.90	-8.4	42,884	-0.02%
2023/07/27	42.5	53.91	53.6	53.82	54.40	-11.1	42,240	-0.03%
2023/07/26	12.2	51.68	19.4	51.53	51.80	-7.3	41,399	-0.02%
2023/07/25	30	52.77	22	52.59	51.80	8	41,221	0.02%
2023/07/24	28	51.86	37	52.58	51.70	-9	41,224	-0.02%
2023/07/21	21.7	53.31	2.3	53.67	53.30	19.5	41,214	0.05%
2023/07/20	56	55.18	47	54.89	54.40	9	41,816	0.02%
2023/07/19	37.6	54.31	19.4	53.63	55.00	18.2	41,858	0.04%
2023/07/18	85.7	56.29	57	55.76	52.70	28.7	42,707	0.07%
2023/07/17	72	54.88	97	54.96	56.10	-25	42,738	-0.06%
2023/07/14	6.3	51.33	4	51.18	51.20	2.3	41,616	0.01%
2023/07/13	24.1	51.41	20	51.10	50.00	4.1	41,722	0.01%
2023/07/12	65	52.06	27	51.99	51.80	38	41,607	0.09%
2023/07/11	23	50.90	19	50.88	50.50	4	40,894	0.01%
2023/07/10	29	52.03	19	51.45	51.10	10	40,558	0.02%
2023/07/07	31	52.96	43	52.89	53.10	-12	39,683	-0.03%
2023/07/06	59	52.95	54	53.14	52.20	5	38,769	0.01%
2023/07/05	71	54.20	77.1	54.36	53.60	-6.1	37,858	-0.02%
2023/07/04	111	50.93	118.1	51.20	50.90	-7.1	36,367	-0.02%	大買/大賣/
2023/07/03	105.5	49.12	113.1	49.21	48.90	-7.6	34,318	-0.02%	大買/大賣/
2023/06/30	17.6	45.91	12.1	45.88	46.45	5.5	33,156	0.02%
2023/06/29	5	44.40	0	0.00	44.10	5	32,804	0.02%
2023/06/28	2	44.78	2	44.75	44.30	0	32,764	0.00%
2023/06/27	5.1	45.00	2.6	44.40	44.50	2.5	32,815	0.01%
2023/06/26	15.1	46.55	2	47.20	45.55	13.1	32,644	0.04%
2023/06/21	19	47.52	31.1	47.92	48.80	-12.1	32,215	-0.04%
2023/06/20	15	47.03	1	47.60	46.90	14	31,953	0.04%
2023/06/19	21.1	46.90	12	46.94	46.65	9.1	31,896	0.03%
2023/06/16	45.1	48.60	50.1	48.16	47.70	-5	31,826	-0.02%
2023/06/15	40	47.83	42.1	48.01	48.45	-2.1	31,480	-0.01%
2023/06/14	17.1	47.35	5	47.76	47.00	12.1	31,053	0.04%
2023/06/13	9.1	47.12	14.1	47.73	47.55	-5	30,911	-0.02%
2023/06/12	7	47.84	5	47.92	47.60	2	30,884	0.01%
2023/06/09	25	47.81	25	47.69	47.90	0	30,833	0.00%
2023/06/08	44	47.79	53	47.72	47.20	-9	30,866	-0.03%
2023/06/07	16.1	48.38	15	48.10	48.10	1.1	30,694	0.00%
2023/06/06	67.2	48.68	56.1	48.47	49.20	11.1	30,757	0.04%
2023/06/05	53.1	51.09	74	51.18	51.20	-21	30,189	-0.07%
2023/06/02	139	48.11	136	47.91	49.85	3	29,311	0.01%	大買/大賣/
2023/06/01	81	45.97	72	45.87	45.35	9	28,629	0.03%
2023/05/31	22	44.86	35	44.94	45.00	-13	27,799	-0.05%
2023/05/30	10	44.00	11	44.19	43.60	-1	27,272	0.00%
2023/05/29	19	44.14	32	44.16	44.05	-13	27,500	-0.05%
2023/05/26	33	42.60	22	42.40	42.15	11	27,080	0.04%
2023/05/25	9	43.92	11	43.85	43.50	-2	27,046	-0.01%
2023/05/24	21	43.86	17	44.37	43.90	4	27,509	0.01%
2023/05/23	42	43.82	42	44.21	43.70	0	28,127	0.00%
2023/05/22	54	44.00	45	44.14	43.70	9	27,785	0.03%
2023/05/19	53	43.41	75	43.64	42.50	-22	26,995	-0.08%
2023/05/18	45.6	41.48	55	41.49	42.20	-9.4	26,067	-0.04%
2023/05/17	7	40.24	6	40.12	39.95	1	25,602	0.00%
2023/05/16	5	39.27	2	39.30	39.25	3	25,599	0.01%
2023/05/15	2	38.90	2	39.05	38.95	0	25,739	0.00%
2023/05/12	5	39.12	10	39.50	39.55	-5	26,196	-0.02%
2023/05/11	15	39.48	16	38.81	38.80	-1	27,085	0.00%
2023/05/10	11	40.12	10	40.17	40.10	1	27,456	0.00%
2023/05/09	32	41.67	18	41.27	40.85	14	28,203	0.05%
2023/05/08	3	42.25	4	42.61	42.55	-1	28,589	0.00%
2023/05/05	21	41.60	11	41.86	41.70	10	28,955	0.03%
2023/05/04	8	41.78	11	41.87	42.25	-3	29,544	-0.01%
2023/05/03	29	42.38	16	42.32	42.10	13	30,042	0.04%
2023/05/02	24	43.14	10	43.13	43.20	14	30,939	0.05%
2023/04/28	54	43.63	47	43.12	42.30	7	31,074	0.02%
2023/04/27	42	42.95	34	43.28	43.45	8	30,334	0.03%
2023/04/26	23	41.88	23	42.18	42.75	0	29,778	0.00%
2023/04/25	43	43.80	27	43.05	43.00	16	29,262	0.05%
2023/04/24	23	44.62	25	44.85	45.50	-2	28,135	-0.01%
2023/04/21	42	43.59	73	43.88	43.60	-31	27,259	-0.11%
2023/04/20	77	44.89	64	44.93	44.10	13	25,445	0.05%
2023/04/19	34	42.50	81.1	42.39	43.60	-47.1	22,841	-0.21%
2023/04/18	27	39.99	17	40.77	39.65	10	21,741	0.05%
2023/04/17	16	39.92	87	39.90	40.45	-71	21,293	-0.33%
2023/04/14	2	38.28	1	38.35	38.20	1	20,859	0.00%
2023/04/13	43	38.63	3	38.70	38.70	40	20,818	0.19%
2023/04/12	2	39.45	39	39.61	39.55	-37	20,666	-0.18%
2023/04/11	10	39.50	2	39.80	39.10	8	20,577	0.04%
2023/04/10	1	39.25	1	39.15	38.90	0	20,426	0.00%
2023/04/07	9	38.66	0	0.00	38.80	9	20,339	0.04%
2023/04/06	5	38.30	0	0.00	38.25	5	20,286	0.02%
2023/03/31	2	38.63	2	38.63	38.55	0	20,243	0.00%
2023/03/30	11	38.30	0	0.00	38.25	11	20,171	0.05%
2023/03/28	7	38.22	8	38.16	38.25	-1	20,130	0.00%
2023/03/27	1	39.15	4	39.65	39.00	-3	19,980	-0.02%
2023/03/24	0	0.00	25.1	38.62	39.15	-25.1	19,905	-0.13%
2023/03/23	35	39.14	5	39.04	38.95	30	19,818	0.15%
2023/03/22	11	40.45	11	40.48	40.05	0	19,608	0.00%
2023/03/21	15.1	40.82	14	40.94	40.55	1.1	19,464	0.01%
2023/03/20	4	39.78	2	39.73	40.00	2	19,267	0.01%
2023/03/17	13	40.62	1	39.80	40.20	12	19,160	0.06%
2023/03/16	1	39.80	20	40.66	40.30	-19	18,916	-0.10%
2023/03/15	9	40.91	17	41.13	40.65	-8	18,713	-0.04%
2023/03/14	21	40.54	17	40.64	40.45	4	18,427	0.02%
2023/03/13	9	39.96	9	40.09	40.40	0	18,211	0.00%
2023/03/10	17	39.89	4	39.89	39.60	13	18,022	0.07%
2023/03/09	60	40.80	22	41.27	41.00	38	17,743	0.21%
2023/03/08	55	42.61	56	42.17	42.60	-1	17,033	-0.01%
2023/03/07	11	41.46	32	41.47	41.25	-21	16,222	-0.13%
2023/03/06	59	41.06	114	40.96	40.95	-55	15,670	-0.35%	大賣/
2023/03/03	29	39.32	2	39.45	39.15	27	14,883	0.18%
2023/03/02	32	39.38	10	39.69	39.30	22	14,712	0.15%
2023/03/01	25	39.55	78	39.67	39.70	-53	14,472	-0.37%
2023/02/24	32	38.16	13	38.33	38.00	19	13,947	0.14%
2023/02/23	14	39.20	11	39.40	38.90	3	13,626	0.02%
2023/02/22	95	39.50	18	39.43	39.25	77	13,325	0.58%
2023/02/21	16	39.71	127	39.42	41.35	-111	12,743	-0.87%	大賣/鉅額交易
2023/02/20	5	38.09	7	38.18	38.00	-2	11,775	-0.02%
2023/02/17	4	37.75	4	37.71	37.85	0	11,738	0.00%
2023/02/16	12	37.38	4	37.43	37.45	8	11,607	0.07%
2023/02/15	11	37.16	10	37.07	36.95	1	11,476	0.01%
2023/02/14	17	37.05	5	37.15	36.80	12	11,304	0.11%
2023/02/13	12	37.64	5	37.53	37.40	7	11,196	0.06%
2023/02/10	73	38.30	36	38.23	37.80	37	11,041	0.34%
2023/02/09	60	38.48	102	38.33	38.75	-42	10,531	-0.40%	大賣/
2023/02/08	10	37.01	10	36.99	36.85	0	9,585	0.00%
2023/02/07	23	37.13	52	37.48	37.85	-29	8,994	-0.32%
2023/02/06	54	37.54	15.1	37.36	38.35	38.9	8,026	0.49%
2023/02/03	50	37.87	37	38.28	38.30	13	7,409	0.18%
2023/02/02	22	36.35	30	37.35	38.00	-8	6,824	-0.12%
2023/02/01	53	35.70	16	36.23	36.45	37	5,941	0.62%
2023/01/31	23	34.85	15	35.31	35.20	8	5,156	0.16%
2023/01/30	0	0.00	27	32.54	32.60	-27	4,049	-0.67%
2023/01/11	5	29.80	0	0.00	29.70	5	3,685	0.14%
2023/01/10	2	29.90	1	29.80	29.65	1	3,701	0.03%
2023/01/09	1	30.60	2	30.58	30.40	-1	3,687	-0.03%
2023/01/06	2	30.43	0	0.00	30.30	2	3,680	0.05%
2023/01/05	1	30.75	0	0.00	30.40	1	3,744	0.03%
2023/01/04	0	0.00	20	30.80	30.65	-20	3,743	-0.53%
2022/12/29	0	0.00	2	29.20	29.45	-2	3,859	-0.05%
2022/12/27	2	30.55	2	30.45	30.35	0	3,897	0.00%
2022/12/26	2	30.50	2	30.30	30.30	0	3,913	0.00%
2022/12/23	0	0.00	2	30.50	30.40	-2	3,938	-0.05%
2022/12/22	4	30.33	0	0.00	30.15	4	4,023	0.10%
2022/12/21	5	30.00	12	30.16	30.00	-7	4,099	-0.17%
2022/12/20	8	30.81	17	29.99	29.75	-9	4,113	-0.22%
2022/12/16	1	30.45	2	30.25	30.10	-1	4,159	-0.02%
2022/12/15	1	31.05	1	31.20	31.00	0	4,148	0.00%
2022/12/14	7	30.74	1	30.75	30.85	6	4,128	0.15%
2022/12/13	0	0.00	0.2	30.30	30.35	-0.2	4,218	0.00%
2022/12/12	0	0.00	4	30.29	30.25	-4	4,227	-0.09%
2022/12/09	5	30.55	8	30.14	30.05	-3	4,290	-0.07%
2022/12/08	0	0.00	1	30.20	29.90	-1	4,284	-0.02%
2022/12/07	3	30.25	0	0.00	29.90	3	4,285	0.07%
2022/12/06	0	0.00	2	30.68	30.20	-2	4,259	-0.05%
2022/12/05	1	31.15	1	31.35	31.10	0	4,283	0.00%
2022/12/02	1	30.95	2	30.90	30.90	-1	4,236	-0.02%
2022/12/01	1	30.60	0	0.00	30.35	1	4,090	0.02%
2022/11/30	1	30.00	0	0.00	30.00	1	4,014	0.02%
2022/11/29	0	0.00	1	29.95	30.15	-1	4,026	-0.02%
2022/11/28	1	29.65	0	0.00	29.80	1	4,023	0.02%
2022/11/25	2	30.00	2	30.20	29.85	0	4,051	0.00%
2022/11/24	0	0.00	6	29.78	29.95	-6	4,013	-0.15%
2022/11/22	0	0.00	5	29.35	29.30	-5	4,025	-0.12%
2022/11/18	1.2	30.06	5	29.65	29.60	-3.9	4,047	-0.10%
2022/11/17	5	30.45	11	30.45	30.05	-6	4,006	-0.15%
2022/11/16	2	29.95	31	30.16	29.90	-29	3,918	-0.74%
2022/11/15	3	30.45	6	30.19	30.40	-3	3,853	-0.08%
2022/11/11	1	29.25	0	0.00	29.15	1	3,639	0.03%
2022/11/10	7	29.15	15	29.21	29.05	-8	3,731	-0.21%
2022/11/09	26	29.80	5	29.63	29.45	21	3,743	0.56%
2022/11/08	1	29.40	0	0.00	29.50	1	3,698	0.03%
2022/11/04	3	29.78	5	29.55	29.85	-2	3,647	-0.05%
2022/11/03	0	0.00	1	29.05	29.00	-1	3,582	-0.03%
2022/11/01	1	28.20	19	28.04	28.40	-18	3,575	-0.50%
2022/10/31	0	0.00	2	27.75	27.60	-2	3,581	-0.06%
2022/10/27	0	0.00	10	27.80	27.85	-10	3,700	-0.27%
2022/10/26	41	27.90	31	27.92	27.60	10	3,758	0.27%
2022/10/21	11	27.30	1	27.45	27.45	10	4,228	0.24%
2022/10/20	9	27.79	1	27.75	27.30	8	4,225	0.19%
2022/10/17	2	27.60	0	0.00	27.80	2	4,251	0.05%
2022/10/14	0	0.00	4	27.96	28.15	-4	4,281	-0.09%
2022/10/13	1	27.90	0	0.00	27.20	1	4,332	0.02%
2022/10/07	2	29.73	0	0.00	29.60	2	4,430	0.05%
2022/10/06	6	29.68	6	29.83	29.85	0	4,486	0.00%
2022/10/05	0	0.00	3	29.10	28.90	-3	4,372	-0.07%
2022/09/29	6	28.51	24	28.59	28.20	-18	4,664	-0.39%
2022/09/28	25	28.11	2	28.00	27.75	23	4,663	0.49%
2022/09/26	0	0.00	7	28.76	27.80	-7	4,633	-0.15%
2022/09/23	0	0.00	1	30.10	29.50	-1	4,634	-0.02%
2022/09/21	4	30.09	14	30.19	30.05	-10	4,752	-0.21%
2022/09/20	13	29.77	12	30.03	30.30	1	4,883	0.02%
2022/09/19	2	29.23	3	28.92	28.85	-1	4,809	-0.02%
2022/09/16	2	29.70	3	29.85	29.60	-1	4,830	-0.02%
2022/09/15	11	29.91	1	30.00	29.55	10	4,799	0.21%
2022/09/14	2	29.40	0	0.00	29.45	2	4,721	0.04%
2022/09/12	1	29.35	0	0.00	29.30	1	4,786	0.02%
2022/09/07	0	0.00	1	28.10	28.10	-1	4,776	-0.02%
2022/09/05	2	28.78	4	28.89	28.85	-2	4,866	-0.04%
2022/09/01	2	29.65	1	29.85	29.55	1	4,867	0.02%
2022/08/31	1	30.45	0	0.00	30.30	1	4,882	0.02%
2022/08/30	1	29.65	0	0.00	29.55	1	4,830	0.02%
2022/08/26	1	30.65	0	0.00	30.60	1	4,817	0.02%
2022/08/25	1	30.45	0	0.00	30.70	1	4,802	0.02%
2022/08/23	0	0.00	1	30.35	30.35	-1	4,826	-0.02%
2022/08/22	2	30.95	1	31.05	30.55	1	4,838	0.02%
2022/08/19	1	30.60	6	30.51	30.55	-5	4,798	-0.10%
2022/08/18	1	30.30	4	30.65	30.50	-3	4,790	-0.06%
2022/08/17	6	30.41	0	0.00	30.25	6	4,779	0.13%
2022/08/16	5	31.29	3	31.37	31.20	2	4,682	0.04%
2022/08/15	2	31.15	0	0.00	31.25	2	4,692	0.04%
2022/08/12	1	30.35	1	30.50	30.50	0	4,800	0.00%
2022/08/11	2	30.40	0	0.00	30.30	2	4,891	0.04%
2022/08/08	0	0.00	3	29.20	29.70	-3	4,982	-0.06%
2022/08/05	4	29.98	0	0.00	29.95	4	4,964	0.08%
2022/08/04	11	29.44	1	29.95	29.90	10	4,959	0.20%
2022/08/03	3	30.85	3	30.52	30.50	0	4,927	0.00%
2022/08/02	1	31.45	6	31.34	31.35	-5	4,893	-0.10%
2022/08/01	33	31.97	35	32.38	31.95	-2	4,889	-0.04%
2022/07/29	15	31.06	9	31.08	31.90	6	4,757	0.13%
2022/07/28	0	0.00	1	30.60	30.40	-1	4,468	-0.02%
2022/07/27	0	0.00	1	30.45	30.60	-1	4,453	-0.02%
2022/07/26	3	30.23	3	30.52	30.10	0	4,433	0.00%
2022/07/25	2	31.00	1	31.10	31.00	1	4,395	0.02%
2022/07/21	3	31.20	3	31.05	31.75	0	4,397	0.00%
2022/07/20	0	0.00	5	31.75	31.20	-5	4,370	-0.11%
2022/07/19	0	0.00	6	31.35	31.50	-6	4,411	-0.14%
2022/07/18	6	31.25	2	31.20	31.05	4	4,407	0.09%
2022/07/15	8	31.00	1	30.95	31.10	7	4,350	0.16%
2022/07/14	1	30.45	1.1	30.63	30.90	-0.1	4,320	0.00%
2022/07/13	1	30.15	0	0.00	30.00	1	4,256	0.02%
2022/07/11	12	30.51	13	30.54	30.20	-1	4,322	-0.02%
2022/07/08	0	0.00	18	30.31	30.30	-18	4,278	-0.42%
2022/07/07	4	28.46	7	28.82	28.90	-3	4,186	-0.07%
2022/07/06	18	28.75	3	28.90	28.60	15	4,222	0.36%
2022/07/05	1	28.10	0	0.00	28.10	1	4,306	0.02%
2022/07/04	7	27.76	5	27.55	27.55	2	4,364	0.05%
2022/07/01	1	28.60	1	28.90	28.35	0	4,636	0.00%
2022/06/30	1	28.80	0	0.00	28.80	1	4,741	0.02%
2022/06/29	2	30.15	1	30.10	30.20	1	4,745	0.02%
2022/06/28	5.1	30.32	16	30.73	30.80	-10.9	4,778	-0.23%
2022/06/24	1	29.45	2	29.35	29.80	-1	4,888	-0.02%
2022/06/23	0	0.00	6	28.62	28.90	-6	4,897	-0.12%
2022/06/21	0	0.00	2	28.45	28.75	-2	5,190	-0.04%
2022/06/20	3	27.73	3	27.85	27.20	0	5,300	0.00%
2022/06/16	0	0.00	5	29.25	28.60	-5	5,606	-0.09%
2022/06/15	2	29.40	1	29.55	29.35	1	5,699	0.02%
2022/06/14	0	0.00	3	28.35	28.90	-3	5,669	-0.05%
2022/06/13	1	28.60	2	28.70	28.45	-1	5,760	-0.02%
2022/06/10	5	29.27	4	29.24	29.30	1	5,851	0.02%
2022/06/09	3	29.70	0	0.00	29.65	3	6,019	0.05%
2022/06/07	2	29.78	1	29.65	29.55	1	6,206	0.02%
2022/06/06	4	29.34	1	29.60	29.30	3	6,325	0.05%
2022/06/01	2	29.58	1	29.50	29.45	1	6,505	0.02%
2022/05/30	6	29.26	10	29.30	29.40	-4	6,732	-0.06%
2022/05/26	0	0.00	2	28.80	28.55	-2	6,779	-0.03%
2022/05/25	0	0.00	5	28.50	28.95	-5	6,813	-0.07%
2022/05/23	1	29.30	1	29.10	28.80	0	6,884	0.00%
2022/05/20	11	29.70	9	30.10	29.40	2	6,919	0.03%
2022/05/19	3	29.47	5	28.75	29.60	-2	6,804	-0.03%
2022/05/18	1	28.65	2	29.18	29.45	-1	6,814	-0.01%
2022/05/17	1	28.45	1	28.20	28.50	0	6,817	0.00%
2022/05/13	5	27.50	0	0.00	27.50	5	6,923	0.07%
2022/05/12	0	0.00	2	27.00	26.55	-2	6,994	-0.03%
2022/05/11	1	27.20	0	0.00	27.25	1	7,008	0.01%
2022/05/09	4	27.46	0	0.00	27.15	4	7,221	0.06%
2022/05/06	1	29.00	0	0.00	28.70	1	7,247	0.01%
2022/05/05	11	29.75	0	0.00	29.75	11	7,312	0.15%
2022/04/29	1	29.05	0	0.00	28.95	1	7,451	0.01%
2022/04/28	0	0.00	1	29.15	28.85	-1	7,530	-0.01%
2022/04/27	1	28.45	0	0.00	28.75	1	7,545	0.01%
2022/04/26	0	0.00	1	29.35	29.20	-1	7,622	-0.01%
2022/04/25	15	29.47	0	0.00	29.20	15	7,678	0.20%
2022/04/22	0	0.00	1	31.50	31.05	-1	7,645	-0.01%
2022/04/21	0	0.00	1	31.80	31.60	-1	7,709	-0.01%
2022/04/18	6	31.57	1	32.20	31.30	5	8,049	0.06%
2022/04/15	5	32.02	10	32.03	31.90	-5	8,136	-0.06%
2022/04/14	2	32.85	13	32.38	32.30	-11	8,330	-0.13%
2022/04/13	11	32.70	1	32.80	32.85	10	8,546	0.12%
2022/04/12	10	32.16	8	32.69	32.50	2	9,449	0.02%
2022/04/11	13.1	33.58	2	32.90	32.70	11.1	9,696	0.11%
2022/04/08	13	34.35	5	34.45	34.15	8	9,656	0.08%
2022/04/07	6	35.38	9	34.79	34.05	-3	9,718	-0.03%
2022/04/06	1	35.50	0	0.00	35.70	1	9,652	0.01%
2022/04/01	1	35.75	5	35.36	35.90	-4	9,998	-0.04%
2022/03/31	9	35.95	6	36.23	35.50	3	11,313	0.03%
2022/03/30	19	35.84	14	35.90	35.95	5	12,911	0.04%
2022/03/29	3	35.50	4	35.70	34.90	-1	13,307	-0.01%
2022/03/28	0	35.20	2	35.10	35.55	-2	13,210	-0.02%
2022/03/25	11	35.70	12	36.08	35.60	-1	13,187	-0.01%
2022/03/24	4	35.76	7	35.95	35.50	-3	13,079	-0.02%
2022/03/23	5	35.37	2	35.70	35.35	3	13,109	0.02%
2022/03/22	3	35.40	0	0.00	35.70	3	13,328	0.02%
2022/03/21	0	0.00	4	35.36	35.10	-4	13,991	-0.03%
2022/03/18	5	34.19	41	34.45	34.35	-36	14,029	-0.26%
2022/03/17	6	33.45	0	0.00	33.75	6	14,278	0.04%
2022/03/16	5	32.97	0	0.00	32.95	5	14,679	0.03%
2022/03/15	0	0.00	10	33.15	32.85	-10	14,651	-0.07%
2022/03/14	26	33.35	11	33.50	33.45	15	14,637	0.10%
2022/03/11	11	34.70	8	34.71	34.75	3	14,521	0.02%
2022/03/10	10	34.54	9	34.71	34.35	1	14,539	0.01%
2022/03/09	8	33.72	2	33.80	34.00	6	14,477	0.04%
2022/03/08	7	32.36	2	32.68	32.15	5	14,571	0.03%
2022/03/07	4	33.10	2	33.13	33.00	2	14,967	0.01%
2022/03/04	5	34.93	2	34.93	34.40	3	15,099	0.02%
2022/03/03	0	0.00	2	34.05	34.25	-2	15,121	-0.01%
2022/03/02	3	33.55	0	0.00	33.60	3	15,242	0.02%
2022/03/01	1	33.85	1	33.65	33.85	0	15,363	0.00%
2022/02/25	2	33.65	0	0.00	33.25	2	15,621	0.01%
2022/02/24	1	33.80	1	33.20	33.30	0	15,743	0.00%
2022/02/23	0	0.00	2	34.43	34.60	-2	15,845	-0.01%
2022/02/22	1	34.10	23	34.00	34.20	-22	16,268	-0.14%
2022/02/18	3	34.95	7	35.50	35.55	-4	17,442	-0.02%
2022/02/17	4	35.19	2	35.23	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	3	34.05	1	34.40	33.90	2	18,703	0.01%
2022/02/14	14	33.61	10	33.68	33.60	4	19,805	0.02%
2022/02/11	1.3	34.47	0	0.00	34.50	1.3	21,027	0.01%
2022/02/08	0	0.00	3	34.32	34.75	-3	22,079	-0.01%
2022/02/07	5	33.79	6	33.50	33.95	-1	22,587	0.00%
2022/01/25	1	32.50	1	32.80	32.10	0	23,820	0.00%
2022/01/24	0	0.00	10	32.50	32.80	-10	24,747	-0.04%
2022/01/21	12	33.38	2	34.28	33.40	10	26,168	0.04%
2022/01/20	4	34.16	2	34.45	34.10	2	27,583	0.01%
2022/01/19	2	34.55	0	0.00	34.10	2	28,672	0.01%
2022/01/18	0	0.00	7	34.45	34.10	-7	29,621	-0.02%
2022/01/17	6	34.56	3	34.27	34.60	3	29,597	0.01%
2022/01/14	2	33.18	6	33.28	33.55	-4	29,550	-0.01%
2022/01/13	1	33.80	1	34.20	34.00	0	29,675	0.00%
2022/01/12	5	34.87	0	0.00	34.30	5	29,584	0.02%
2022/01/11	2.2	34.59	0	0.00	34.50	2.2	29,498	0.01%
2022/01/10	2	36.00	4	35.51	35.75	-2	29,286	-0.01%
2022/01/07	3	36.30	0	0.00	36.25	3	29,165	0.01%
2022/01/06	0	0.00	10	37.80	37.35	-10	28,931	-0.03%
2022/01/05	16.5	37.88	8	38.31	37.15	8.5	28,728	0.03%
2022/01/04	15	36.81	23	36.69	37.10	-8	27,826	-0.03%
2022/01/03	2	36.20	2	36.45	35.95	0	27,520	0.00%
2021/12/30	3	36.65	10	37.05	36.60	-7	27,480	-0.03%
2021/12/29	12	36.94	3	36.72	36.65	9	27,441	0.03%
2021/12/28	9	37.03	6	37.38	36.90	3	27,314	0.01%
2021/12/27	87	38.03	44	37.73	37.60	43	27,062	0.16%
2021/12/24	56	38.43	81.1	38.49	39.95	-25.1	26,024	-0.10%
2021/12/23	7	36.50	14	36.46	36.35	-7	24,424	-0.03%
2021/12/22	1	35.05	4	35.43	35.20	-3	24,030	-0.01%
2021/12/21	2	35.15	0	0.00	35.15	2	24,146	0.01%
2021/12/20	1	35.20	10	34.80	35.30	-9	24,258	-0.04%
2021/12/17	21	35.36	30	34.80	35.20	-9	24,494	-0.04%
2021/12/16	17	35.62	9	35.68	36.00	8	25,278	0.03%
2021/12/15	50	35.90	37	36.18	35.00	13	25,333	0.05%
2021/12/14	4	35.54	5	35.58	35.60	-1	24,657	0.00%
2021/12/13	25	35.72	27	35.87	35.50	-2	24,521	-0.01%
2021/12/10	7	35.65	21	35.32	36.00	-14	24,219	-0.06%
2021/12/09	1	34.05	25	34.05	34.00	-24	23,755	-0.10%
2021/12/08	12	33.76	0	0.00	33.80	12	23,674	0.05%
2021/12/07	8	33.63	0	0.00	33.55	8	23,573	0.03%
2021/12/06	4	33.53	4	33.88	33.80	0	23,497	0.00%
2021/12/03	0.2	33.25	0	0.00	33.15	0.2	23,397	0.00%
2021/12/02	19	32.54	1	32.35	32.35	18	23,306	0.08%
2021/12/01	7	32.87	16	33.02	33.25	-9	23,147	-0.04%
2021/11/30	7	35.61	1	35.15	35.00	6	22,756	0.03%
2021/11/29	3	33.50	1	33.95	34.50	2	22,557	0.01%
2021/11/26	23	34.57	22	34.07	34.40	1	22,383	0.00%
2021/11/25	24	34.59	2	34.53	34.40	22	22,180	0.10%
2021/11/24	10	34.99	5	35.06	34.75	5	22,068	0.02%
2021/11/23	2	35.45	3	35.50	35.20	-1	21,840	0.00%
2021/11/22	5	35.77	4	36.26	35.40	1	21,725	0.00%
2021/11/19	4	35.83	9.5	35.94	35.90	-5.5	21,562	-0.03%
2021/11/18	7	36.32	8	36.14	36.00	-1	21,120	0.00%
2021/11/17	28.5	38.42	8.2	38.35	37.30	20.3	20,685	0.10%
2021/11/16	38	36.97	34	36.70	37.25	4	19,849	0.02%
2021/11/15	24	37.14	35	37.38	37.25	-11	19,423	-0.06%
2021/11/12	12	35.93	10	36.03	35.85	2	18,705	0.01%
2021/11/11	64.1	37.49	25.5	37.61	36.25	38.6	18,338	0.21%
2021/11/10	18.6	36.54	25	37.05	37.10	-6.4	17,216	-0.04%
2021/11/09	16	35.23	33	35.18	34.90	-17	15,946	-0.11%
2021/11/08	24	34.51	15	34.07	34.70	9	15,597	0.06%
2021/11/05	14	34.06	18	34.11	34.25	-4	15,295	-0.03%
2021/11/04	26	34.35	19	34.35	34.40	7	14,950	0.05%
2021/11/03	15	33.53	7	33.59	33.30	8	14,421	0.06%
2021/11/02	21	34.03	13	34.33	33.10	8	14,291	0.06%
2021/11/01	26	35.95	21.1	35.56	36.30	4.9	13,606	0.04%
2021/10/29	30	33.65	43	33.38	34.60	-13	12,750	-0.10%
2021/10/28	34	32.46	29.3	32.32	32.20	4.7	11,254	0.04%
2021/10/27	40	30.89	49.2	30.67	31.95	-9.2	9,770	-0.09%
2021/10/26	82	29.90	78	29.81	29.05	4	8,702	0.05%
2021/10/25	2	28.40	5	28.55	28.45	-3	7,660	-0.04%
2021/10/22	5	27.86	10	27.65	27.95	-5	7,743	-0.06%
2021/10/21	12	28.43	8	28.22	28.00	4	8,139	0.05%
2021/10/20	0	0.00	1	27.35	27.55	-1	7,934	-0.01%
2021/10/19	10	27.40	8	27.43	27.35	2	7,935	0.03%
2021/10/18	1	26.95	1	27.00	26.95	0	7,912	0.00%
2021/10/15	18	26.76	12	26.92	26.80	6	7,937	0.08%
2021/10/14	3	26.67	0	0.00	26.45	3	7,930	0.04%
2021/10/13	16	26.73	14	26.88	26.60	2	7,905	0.03%
2021/10/12	0	0.00	1	27.95	27.25	-1	7,841	-0.01%
2021/10/08	5	28.34	1	28.45	28.05	4	7,779	0.05%
2021/10/07	1	28.45	0	0.00	28.55	1	7,768	0.01%
2021/10/06	3	28.30	2	28.13	27.50	1	7,741	0.01%
2021/10/05	4	28.25	2	28.28	28.30	2	7,721	0.03%
2021/10/04	4	28.78	5	28.84	28.80	-1	7,622	-0.01%
2021/10/01	10	28.71	17	28.66	28.50	-7	7,383	-0.09%
2021/09/30	1	28.50	8	28.69	28.45	-7	7,122	-0.10%
2021/09/29	53	28.36	53	28.37	28.25	0	7,123	0.00%
2021/09/28	36	28.50	33	28.54	28.75	3	7,226	0.04%
2021/09/27	11	28.20	7	28.46	28.10	4	7,833	0.05%
2021/09/24	47.2	29.02	75	29.19	28.90	-27.8	8,042	-0.35%
2021/09/23	85	29.33	55	29.25	29.35	30	7,733	0.39%
2021/09/22	32	28.53	61	28.46	29.40	-29	6,798	-0.43%
2021/09/17	11	27.92	5	27.68	27.90	6	6,444	0.09%
2021/09/16	4	27.45	9	27.83	27.25	-5	6,417	-0.08%
2021/09/15	2	27.55	3	27.52	27.35	-1	6,317	-0.02%
2021/09/09	1	26.20	0	0.00	26.50	1	6,291	0.02%
2021/09/07	0	0.00	30	26.73	26.95	-30	6,297	-0.48%
2021/09/06	40	27.43	9	27.64	26.80	31	6,296	0.49%
2021/09/03	0	0.00	67	27.19	27.25	-67	6,211	-1.08%
2021/09/02	1	26.95	5	26.70	26.55	-4	6,134	-0.07%
2021/09/01	3	26.92	1	26.80	27.25	2	6,095	0.03%
2021/08/30	60	26.90	0	0.00	26.80	60	6,089	0.99%
2021/08/27	1	27.10	4	26.91	26.60	-3	6,056	-0.05%
2021/08/24	1	25.90	0	0.00	25.90	1	5,981	0.02%
2021/08/20	0	0.00	6	25.65	25.50	-6	6,031	-0.10%
2021/08/19	2	25.55	0	0.00	25.30	2	6,012	0.03%
2021/08/18	4	25.76	0	0.00	26.40	4	6,042	0.07%
2021/08/16	0	0.00	10	26.20	26.45	-10	6,022	-0.17%
2021/08/13	14	27.11	2	27.10	27.00	12	5,997	0.20%
2021/08/12	32	27.62	19	27.92	27.30	13	5,980	0.22%
2021/08/11	8	27.36	21	27.90	27.90	-13	5,844	-0.22%
2021/08/10	3	27.38	0	0.00	27.25	3	5,705	0.05%
2021/08/09	28	27.90	10	28.15	27.80	18	5,752	0.31%
2021/08/06	12	28.86	26	28.28	28.45	-14	5,749	-0.24%
2021/08/05	8	27.76	22	27.97	27.50	-14	5,460	-0.26%
2021/08/04	2	27.80	6	27.68	28.05	-4	5,397	-0.07%
2021/08/03	4	26.81	0	0.00	26.85	4	5,384	0.07%
2021/08/02	3	27.15	3	27.10	27.10	0	5,506	0.00%
2021/07/30	1	27.00	1	26.95	26.95	0	5,531	0.00%
2021/07/29	4	27.11	0	0.00	27.05	4	5,629	0.07%
2021/07/28	33	27.28	18	27.17	27.50	15	5,589	0.27%
2021/07/27	46	28.10	51	28.13	28.30	-5	5,543	-0.09%
2021/07/20	5	26.40	0	0.00	26.45	5	5,393	0.09%
2021/07/19	1	26.90	0	0.00	26.95	1	5,420	0.02%
2021/07/16	2	26.90	6	26.92	26.85	-4	5,517	-0.07%
2021/07/15	7	26.55	0	0.00	26.75	7	5,614	0.12%
2021/07/13	3	27.60	0	0.00	27.15	3	5,649	0.05%
2021/07/12	7	26.83	11	27.27	27.55	-4	5,613	-0.07%
2021/07/08	6	27.38	8	27.47	27.25	-2	5,633	-0.04%
2021/07/07	7	27.59	7	27.67	27.35	0	5,739	0.00%
2021/07/06	0	0.00	5	28.00	27.90	-5	5,753	-0.09%
2021/07/05	22	29.10	19	29.19	28.85	3	5,841	0.05%
2021/07/02	41	28.48	80	28.33	28.90	-39	5,701	-0.68%
2021/07/01	102	27.24	69	27.67	27.50	33	5,185	0.64%	大買/
2021/06/29	9	25.93	1	25.80	25.85	8	5,802	0.14%
2021/06/28	1	26.30	0	0.00	26.25	1	5,815	0.02%
2021/06/25	18	27.53	17	27.44	27.70	1	5,871	0.02%
2021/06/10	0	0.00	1	26.70	26.80	-1	6,081	-0.02%
2021/06/09	3	26.68	0	0.00	26.60	3	6,117	0.05%
2021/05/27	0	0.00	1	26.10	26.10	-1	6,493	-0.02%
2021/05/25	1	25.90	0	0.00	25.75	1	6,504	0.02%
2021/05/21	0	0.00	1	25.35	25.50	-1	6,611	-0.02%
2021/05/18	0	0.00	3	23.65	24.80	-3	6,952	-0.04%
2021/05/14	1	25.70	2	24.90	24.80	-1	6,950	-0.01%
2021/05/13	0	0.00	2	24.55	25.05	-2	7,022	-0.03%
2021/05/12	10	25.85	14	25.35	25.45	-4	6,988	-0.06%
2021/05/11	11	26.95	3	27.20	26.55	8	6,855	0.12%
2021/05/10	15	28.48	0	0.00	28.25	15	6,814	0.22%
2021/05/07	5	28.80	0	0.00	28.95	5	6,742	0.07%
2021/05/06	1	28.70	10	28.70	29.05	-9	6,726	-0.13%
2021/05/04	10	27.75	16	28.04	27.20	-6	6,710	-0.09%
2021/05/03	1	28.70	5	28.75	28.50	-4	6,635	-0.06%
2021/04/29	1	29.50	0	0.00	29.45	1	6,620	0.02%
2021/04/28	2	29.70	3	29.93	29.90	-1	6,596	-0.02%
2021/04/27	1	29.10	13	29.12	29.10	-12	6,536	-0.18%
2021/04/26	9	29.13	2	29.05	29.05	7	6,546	0.11%
2021/04/23	0	0.00	10	29.10	29.05	-10	6,574	-0.15%
2021/04/22	2	29.58	22	29.27	29.05	-20	6,618	-0.30%
2021/04/21	11	30.19	21	30.02	29.95	-10	6,558	-0.15%
2021/04/20	1	29.65	0	0.00	29.65	1	6,499	0.02%
2021/04/19	40	29.50	2	29.50	29.45	38	6,594	0.58%
2021/04/16	10	29.20	40	29.20	29.25	-30	6,646	-0.45%
2021/04/15	0	0.00	1	29.00	29.05	-1	6,984	-0.01%
2021/04/14	10	28.40	26	28.90	28.95	-16	7,744	-0.21%
2021/04/13	4	30.03	17	29.54	29.25	-13	7,860	-0.17%
2021/04/12	12	30.20	10	30.15	30.15	2	7,837	0.03%
2021/04/09	0	0.00	12	30.14	30.10	-12	7,846	-0.15%
2021/04/08	35	31.11	11	31.28	30.95	24	7,669	0.31%
2021/04/07	40	31.19	32	31.17	31.30	8	7,565	0.11%
2021/04/06	98	30.95	74	30.95	31.35	24	7,343	0.33%
2021/04/01	11	29.72	12	29.74	29.90	-1	6,835	-0.01%
2021/03/31	8	29.13	0	0.00	28.95	8	6,472	0.12%
2021/03/30	2	29.10	1	29.15	29.15	1	6,609	0.02%
2021/03/29	1	28.65	0	0.00	28.65	1	6,537	0.02%
2021/03/26	0	0.00	10	28.70	28.75	-10	6,590	-0.15%
2021/03/25	5	28.89	0	0.00	28.70	5	6,643	0.08%
2021/03/24	10	28.73	1	28.60	28.60	9	6,640	0.14%
2021/03/23	12	29.22	10	28.75	28.75	2	6,679	0.03%
2021/03/22	3	28.90	1	29.05	29.20	2	6,663	0.03%
2021/03/19	10	28.80	2	28.90	28.90	8	6,684	0.12%
2021/03/17	2	28.65	6	28.66	28.65	-4	6,757	-0.06%
2021/03/16	1	28.45	0	0.00	28.40	1	6,885	0.01%
2021/03/15	6	28.37	0	0.00	28.35	6	6,999	0.09%
2021/03/11	10	28.50	22	28.55	28.70	-12	7,383	-0.16%
2021/03/09	0	0.00	2	28.60	28.60	-2	7,626	-0.03%
2021/03/08	5	29.00	5	28.90	28.95	0	7,746	0.00%
2021/03/05	17	29.12	12	29.05	29.30	5	7,831	0.06%
2021/03/04	1	28.50	0	0.00	28.75	1	7,950	0.01%
2021/03/03	0	0.00	1	28.60	28.75	-1	8,118	-0.01%
2021/03/02	0.1	29.00	0	0.00	28.90	0.1	8,466	0.00%
2021/02/26	0	0.00	1	28.95	29.30	-1	9,090	-0.01%
2021/02/25	5	29.40	1	29.70	29.40	4	9,524	0.04%
2021/02/24	3	29.68	0	0.00	29.30	3	9,629	0.03%
2021/02/23	6	29.62	0	0.00	29.70	6	9,582	0.06%
2021/02/22	3	30.30	5	30.05	30.10	-2	9,545	-0.02%
2021/02/19	0	0.00	2	29.25	29.75	-2	9,340	-0.02%
2021/02/18	1	29.00	7	29.10	29.15	-6	9,323	-0.06%
2021/02/17	6	28.59	13	28.75	28.95	-7	9,339	-0.07%
2021/02/05	3	28.80	4	28.81	28.85	-1	9,308	-0.01%
2021/02/04	6	29.13	4	29.10	29.10	2	9,358	0.02%
2021/02/03	1	28.55	1	28.60	28.50	0	9,326	0.00%
2021/02/02	1	28.00	20	28.10	28.20	-19	9,438	-0.20%
2021/02/01	1	27.50	20	27.65	27.90	-19	9,682	-0.20%
2021/01/29	43	28.57	2	28.98	28.20	41	9,673	0.42%
2021/01/28	2	28.78	6	28.76	28.80	-4	9,829	-0.04%
2021/01/27	13	28.94	1	29.15	29.15	12	9,855	0.12%
2021/01/26	2	28.90	12	29.20	28.85	-10	9,887	-0.10%
2021/01/25	1	28.40	0	0.00	28.40	1	9,849	0.01%
2021/01/21	20	28.08	21	28.41	27.95	-1	9,941	-0.01%
2021/01/18	0	0.00	1	29.00	29.15	-1	10,064	-0.01%
2021/01/15	1	29.25	0	0.00	28.80	1	10,122	0.01%
2021/01/14	10	29.43	0	0.00	29.55	10	10,154	0.10%
2021/01/13	0	0.00	32	29.15	29.05	-32	10,198	-0.31%
2021/01/12	0	0.00	2	29.30	29.00	-2	10,221	-0.02%
2021/01/11	15	29.70	4	29.70	29.65	11	10,156	0.11%
2021/01/08	16	30.00	11	30.50	30.20	5	10,271	0.05%
2021/01/07	25	30.99	51	30.60	31.25	-26	10,264	-0.25%
2021/01/06	1	29.30	3	29.65	29.45	-2	10,401	-0.02%
2021/01/05	0	0.00	2	29.60	29.50	-2	10,848	-0.02%
2021/01/04	2	29.30	18	29.33	29.30	-16	10,806	-0.15%
2020/12/31	2	29.03	0	0.00	28.95	2	10,719	0.02%
2020/12/30	0	0.00	5	29.10	29.00	-5	10,720	-0.05%
2020/12/29	0	0.00	11	28.89	28.85	-11	10,861	-0.10%
2020/12/28	1	28.60	2	28.85	29.05	-1	10,807	-0.01%
2020/12/25	1	28.90	0	0.00	28.85	1	10,741	0.01%
2020/12/24	4	28.83	4	29.05	29.05	0	10,699	0.00%
2020/12/23	0	0.00	2	28.45	28.45	-2	10,545	-0.02%
2020/12/22	3	28.02	2	28.38	27.80	1	10,587	0.01%
2020/12/21	1	27.90	1	28.25	28.20	0	10,567	0.00%
2020/12/18	1	27.80	1	28.00	28.00	0	10,552	0.00%
2020/12/17	6	28.68	0	0.00	28.30	6	10,550	0.06%
2020/12/15	1	28.10	0	0.00	28.05	1	10,752	0.01%
2020/12/11	1	28.55	6	28.26	28.55	-5	10,797	-0.05%
2020/12/10	7	28.77	1	28.95	28.95	6	10,799	0.06%
2020/12/09	1	29.40	1	29.85	29.45	0	10,678	0.00%
2020/12/08	1	29.70	0	0.00	29.65	1	10,686	0.01%
2020/12/07	16	30.74	12	31.03	30.10	4	10,646	0.04%
2020/12/04	1	29.50	15	29.50	29.55	-14	10,389	-0.13%
2020/12/03	15	30.08	4	29.84	29.65	11	10,475	0.11%
2020/12/02	7	29.51	5	29.42	29.35	2	10,456	0.02%
2020/12/01	6	29.29	0	0.00	29.25	6	10,437	0.06%
2020/11/30	6	29.38	19	29.63	29.55	-13	10,438	-0.12%
2020/11/27	21	29.07	3	29.17	28.90	18	10,370	0.17%
2020/11/26	23	28.87	17	28.92	28.60	6	10,410	0.06%
2020/11/25	11.1	28.98	29	29.07	28.70	-17.9	10,293	-0.17%
2020/11/24	25	27.89	9	27.93	28.00	16	9,916	0.16%
2020/11/23	0	0.00	22	27.09	27.05	-22	10,531	-0.21%
2020/11/20	2	26.48	3	26.50	26.50	-1	10,995	-0.01%
2020/11/17	4	26.43	0	0.00	26.30	4	12,330	0.03%
2020/11/16	2	26.68	20	26.63	26.50	-18	12,539	-0.14%
2020/11/13	0	0.00	2	26.83	26.70	-2	12,918	-0.02%
2020/11/12	2	26.88	0	0.00	26.70	2	12,992	0.02%
2020/11/11	6	26.82	1	27.15	27.00	5	13,063	0.04%
2020/11/09	16	27.31	9	27.32	27.25	7	13,237	0.05%
2020/11/06	11	27.09	4	27.13	26.95	7	13,109	0.05%
2020/11/05	22	27.31	3	27.27	27.05	19	13,502	0.14%
2020/11/04	0	0.00	7	26.79	26.70	-7	14,041	-0.05%
2020/11/03	1	26.60	1	26.95	26.65	0	14,123	0.00%
2020/11/02	5	26.35	1	26.25	26.25	4	14,129	0.03%
2020/10/30	3	26.47	4	26.60	26.10	-1	14,159	-0.01%
2020/10/29	8	26.38	7	26.14	26.60	1	14,257	0.01%
2020/10/28	8	26.99	3	26.98	26.80	5	14,356	0.03%
2020/10/27	1	26.80	3	26.80	26.65	-2	14,261	-0.01%
2020/10/26	4	27.08	4	27.13	27.00	0	14,253	0.00%
2020/10/23	1	26.90	4	27.05	26.80	-3	14,219	-0.02%
2020/10/22	1	26.90	5	26.94	26.65	-4	14,153	-0.03%
2020/10/21	1	26.70	2	26.83	26.60	-1	14,090	-0.01%
2020/10/20	4	26.65	0	0.00	26.55	4	14,113	0.03%
2020/10/19	1	26.60	0	0.00	26.40	1	14,127	0.01%
2020/10/16	25	26.59	19	26.83	26.30	6	14,211	0.04%
2020/10/15	9	26.98	33	27.00	26.70	-24	14,127	-0.17%
2020/10/14	10	27.27	7	28.10	27.35	3	13,843	0.02%
2020/10/13	16	26.08	30	26.40	26.85	-14	13,162	-0.11%
2020/10/12	2	25.13	1	25.20	25.40	1	12,871	0.01%
2020/10/08	4	25.15	4	25.25	25.15	0	13,148	0.00%
2020/10/07	2	25.00	1	25.35	25.15	1	13,411	0.01%
2020/10/06	0	0.00	3	24.92	25.20	-3	13,424	-0.02%
2020/10/05	1	23.95	0	0.00	24.00	1	13,370	0.01%
2020/09/30	4	24.00	8	23.89	23.95	-4	13,412	-0.03%
2020/09/29	1	23.85	0	0.00	23.85	1	13,506	0.01%
2020/09/24	0	0.00	2	24.23	24.05	-2	13,606	-0.01%
2020/09/23	2	24.88	7	24.74	24.65	-5	13,637	-0.04%
2020/09/22	1	25.05	0	0.00	24.90	1	13,792	0.01%
2020/09/21	10	26.30	2	26.15	25.55	8	13,707	0.06%
2020/09/18	13	25.84	0	0.00	25.85	13	13,614	0.10%
2020/09/17	0	0.00	1	25.45	25.40	-1	13,518	-0.01%
2020/09/15	5	24.95	6	24.93	25.35	-1	13,387	-0.01%
2020/09/14	5	24.40	6	24.65	24.70	-1	13,326	-0.01%
2020/09/11	11	24.73	5	24.84	24.30	6	13,291	0.05%
2020/09/09	4	25.15	6	25.25	25.30	-2	13,065	-0.02%
2020/09/08	6	25.86	4	25.95	25.65	2	12,970	0.02%
2020/09/07	0	0.00	9	26.12	25.60	-9	12,800	-0.07%
2020/09/04	10	25.43	2	24.90	25.40	8	12,613	0.06%
2020/09/03	0	0.00	1	25.20	25.30	-1	12,470	-0.01%
2020/09/02	10	25.68	0	0.00	25.50	10	12,328	0.08%
2020/09/01	10	25.44	11	25.31	25.25	-1	12,153	-0.01%
2020/08/31	37	25.95	31	25.87	25.85	6	11,924	0.05%
2020/08/28	18	26.14	10	26.18	26.20	8	11,663	0.07%
2020/08/27	40	26.58	69	26.44	26.30	-29	11,390	-0.25%
2020/08/26	48	25.87	7	25.94	25.65	41	10,297	0.40%
2020/08/25	78	25.40	37	25.66	26.40	41	9,697	0.42%
2020/08/24	1	24.45	4	24.39	24.95	-3	8,780	-0.03%
2020/08/21	3	24.08	9	23.81	24.00	-6	8,376	-0.07%
2020/08/20	6	23.33	4	23.85	23.40	2	8,269	0.02%
2020/08/19	5	25.42	5	25.77	25.45	0	7,991	0.00%
2020/08/18	0	0.00	1	24.80	24.80	-1	7,530	-0.01%
2020/08/17	1	25.00	0	0.00	24.70	1	7,421	0.01%
2020/08/14	0	0.00	4	24.68	24.85	-4	7,251	-0.06%
2020/08/12	10	24.45	13	24.60	24.55	-3	6,865	-0.04%
2020/08/11	8	24.61	1	24.80	24.80	7	6,718	0.10%
2020/08/10	23	24.46	47	24.65	25.30	-24	6,250	-0.38%
2020/08/07	2	23.60	2	23.53	23.50	0	5,512	0.00%
2020/08/06	4	23.16	2	23.50	23.10	2	5,373	0.04%
2020/08/05	4	23.19	0	0.00	23.30	4	5,299	0.08%
2020/08/04	11	23.38	3	23.27	23.30	8	5,214	0.15%
2020/08/03	2	23.25	1	22.95	23.20	1	5,131	0.02%
2020/07/31	1	22.50	0	0.00	22.50	1	4,952	0.02%
2020/07/28	1	22.15	1	21.90	21.60	0	4,798	0.00%
2020/07/24	2	22.15	0	0.00	22.35	2	4,727	0.04%
2020/07/23	3	23.02	0	0.00	22.95	3	4,609	0.07%
2020/07/22	1	22.70	0	0.00	23.25	1	4,529	0.02%
2020/07/21	0	0.00	1	22.50	22.40	-1	4,421	-0.02%
2020/07/20	0	0.00	9	22.65	22.65	-9	4,303	-0.21%
2020/07/17	8	23.19	2	22.85	23.15	6	4,216	0.14%
2020/07/16	6	23.20	4	23.35	23.60	2	3,989	0.05%
2020/07/15	11	22.58	6	22.73	22.70	5	3,602	0.14%
2020/07/14	1	22.30	2	22.30	22.30	-1	3,287	-0.03%
2020/07/09	5	20.85	0	0.00	20.70	5	2,861	0.17%
2020/07/08	1	20.95	0	0.00	20.70	1	2,907	0.03%
2020/07/06	2	20.55	1	20.95	20.55	1	2,786	0.04%
2020/07/01	0	0.00	4	20.20	21.00	-4	2,564	-0.16%
2020/06/24	2	20.95	40	20.95	20.95	-38	2,304	-1.65%
2020/06/22	2	20.75	20	20.75	20.70	-18	2,383	-0.76%
2020/06/15	0	0.00	1	20.45	20.30	-1	2,501	-0.04%
2020/06/11	0	0.00	2	20.68	20.50	-2	2,549	-0.08%
2020/06/08	1	21.00	0	0.00	21.00	1	2,685	0.04%
2020/06/04	2	20.98	0	0.00	20.95	2	2,737	0.07%
2020/05/21	0	0.00	2	20.65	20.65	-2	2,951	-0.07%
2020/05/20	0	0.00	5	20.45	20.50	-5	2,976	-0.17%
2020/05/19	0	0.00	2	20.55	20.55	-2	3,059	-0.07%
2020/05/14	21	20.15	15	20.30	20.00	6	3,180	0.19%
2020/05/11	11	20.41	0	0.00	20.40	11	3,273	0.34%
2020/05/08	33	20.47	0	0.00	20.40	33	3,271	1.01%
2020/05/04	0	0.00	1	20.65	20.50	-1	3,346	-0.03%
2020/04/30	1	20.65	10	20.85	20.90	-9	3,364	-0.27%
2020/04/29	2	20.50	0	0.00	20.50	2	3,390	0.06%
2020/04/27	20	20.15	7	20.20	20.20	13	3,585	0.36%
2020/04/22	1	19.30	13	18.97	19.30	-12	3,682	-0.33%
2020/04/20	2	19.85	0	0.00	19.80	2	3,824	0.05%
2020/04/15	0	0.00	9	20.24	20.10	-9	3,922	-0.23%
2020/04/14	23	19.84	0	0.00	20.00	23	3,916	0.59%
2020/04/13	2	19.40	0	0.00	19.80	2	3,913	0.05%
2020/04/09	0	0.00	2	19.20	19.10	-2	3,886	-0.05%
2020/04/08	0	0.00	1	19.15	19.25	-1	3,879	-0.03%
2020/03/27	8	18.68	5	18.80	18.20	3	4,021	0.07%
2020/03/19	0	0.00	12	16.50	15.35	-12	3,869	-0.31%
2020/03/18	6	17.35	0	0.00	17.00	6	3,824	0.16%
2020/03/17	0	0.00	20	17.20	17.40	-20	3,870	-0.52%
2020/03/16	2	18.40	0	0.00	18.25	2	3,862	0.05%
2020/03/13	24	18.34	0	0.00	18.80	24	3,864	0.62%
2020/03/12	14	20.03	2	20.20	19.90	12	3,867	0.31%
2020/03/11	10	21.40	0	0.00	21.30	10	3,829	0.26%
2020/03/10	10	21.90	0	0.00	21.85	10	3,833	0.26%
2020/03/09	24	22.26	0	0.00	22.05	24	3,775	0.64%
2020/03/02	2	23.10	2	23.08	23.10	0	3,978	0.00%
2020/02/27	17	23.71	0	0.00	23.35	17	4,062	0.42%
2020/02/25	2	23.90	2	24.00	24.05	0	4,137	0.00%
2020/02/24	5	24.05	0	0.00	24.05	5	4,155	0.12%
2020/02/21	0	0.00	54	24.39	24.35	-54	4,146	-1.30%
2020/02/20	0	0.00	3	24.60	24.50	-3	4,153	-0.07%
2020/02/19	0	0.00	12	24.38	24.35	-12	4,138	-0.29%
2020/02/10	0	0.00	1	22.55	22.65	-1	4,491	-0.02%
2020/02/06	2	23.30	0	0.00	23.35	2	4,491	0.04%
2020/02/05	2	22.60	0	0.00	22.50	2	4,420	0.05%
2020/02/03	21	21.83	11	21.78	22.50	10	4,378	0.23%
2020/01/31	4	23.13	332	22.96	23.30	-328	4,319	-7.59%	大賣/鉅額交易
2020/01/30	11	23.55	0	0.00	22.85	11	4,275	0.26%
2020/01/20	0	0.00	3	25.37	25.35	-3	4,161	-0.07%
2020/01/17	4	25.13	1	25.15	25.10	3	4,193	0.07%
2020/01/16	0	0.00	2	25.45	25.25	-2	4,164	-0.05%
2020/01/15	4	25.11	0	0.00	25.15	4	4,079	0.10%
2020/01/14	2	24.98	13	25.13	25.00	-11	4,057	-0.27%
2020/01/13	13	24.83	16	24.75	24.85	-3	3,956	-0.08%
2020/01/07	22	23.91	6	23.82	23.80	16	3,796	0.42%
2020/01/06	2	23.95	0	0.00	23.95	2	3,775	0.05%
2020/01/03	1	24.20	6	24.40	24.25	-5	3,793	-0.13%
2020/01/02	0	0.00	2	24.55	24.40	-2	3,817	-0.05%
2019/12/31	18	24.21	3	24.40	24.15	15	3,841	0.39%
2019/12/30	6	24.58	0	0.00	24.50	6	3,801	0.16%
2019/12/27	0	0.00	6	24.20	24.20	-6	3,679	-0.16%
2019/12/26	0.1	24.05	0	0.00	24.05	0.1	3,664	0.00%
2019/12/24	4	23.95	10	23.90	23.95	-6	3,652	-0.16%
2019/12/19	5	23.73	5	23.78	23.85	0	3,637	0.00%
2019/12/18	0	0.00	2	24.00	23.75	-2	3,654	-0.05%
2019/12/17	0	0.00	2	23.80	23.80	-2	3,649	-0.05%
2019/12/16	0	0.00	4	23.75	23.75	-4	3,639	-0.11%
2019/12/13	21	23.75	0	0.00	23.60	21	3,609	0.58%
2019/12/10	10	24.03	3	24.00	24.05	7	3,476	0.20%
2019/12/09	10	24.00	12	23.93	23.90	-2	3,438	-0.06%
2019/12/06	0	0.00	20	23.55	23.70	-20	3,371	-0.59%
2019/12/05	16	23.61	0	0.00	23.60	16	3,373	0.47%
2019/12/02	1	23.60	0	0.00	23.50	1	3,554	0.03%
2019/11/28	0	0.00	36	23.97	23.90	-36	3,500	-1.03%
2019/11/27	8	24.61	4	24.66	24.35	4	3,552	0.11%
2019/11/26	1	23.85	2	23.85	24.00	-1	3,402	-0.03%
2019/11/25	2	23.80	5	23.80	23.70	-3	3,296	-0.09%
2019/11/20	0	0.00	1	23.20	23.15	-1	3,311	-0.03%
2019/11/19	0	0.00	4	23.18	23.35	-4	3,395	-0.12%
2019/11/18	0	0.00	2	23.25	23.15	-2	3,401	-0.06%
2019/11/15	6	23.42	33	23.18	23.25	-27	3,352	-0.81%
2019/11/14	33	23.09	1	22.60	22.95	32	3,139	1.02%
2019/11/08	0	0.00	1	22.65	22.60	-1	2,965	-0.03%
2019/11/07	2	22.48	0	0.00	22.55	2	3,148	0.06%
2019/11/06	0	0.00	1	22.85	22.55	-1	3,240	-0.03%
2019/11/04	1	22.60	1	22.65	22.65	0	3,244	0.00%
2019/11/01	1	22.20	0	0.00	22.40	1	3,224	0.03%
2019/10/31	0	0.00	1	22.65	22.20	-1	3,258	-0.03%
2019/10/30	0	0.00	1	22.45	22.40	-1	3,290	-0.03%
2019/10/29	4	22.43	0	0.00	22.25	4	3,367	0.12%
2019/10/28	1	22.55	0	0.00	22.65	1	3,593	0.03%
2019/10/25	0	0.00	1	22.80	22.50	-1	3,564	-0.03%
2019/10/23	0	0.00	1	22.45	22.20	-1	3,511	-0.03%
2019/10/22	1	22.35	0	0.00	22.30	1	3,512	0.03%
2019/10/21	0	0.00	1	22.25	22.30	-1	3,481	-0.03%
2019/10/15	0	0.00	5	22.05	21.95	-5	3,474	-0.14%
2019/10/14	1	22.05	1	22.30	22.05	0	3,471	0.00%
2019/10/09	15	22.12	60	21.85	22.00	-45	3,465	-1.30%
2019/10/08	62	22.16	1	22.25	22.00	61	3,443	1.77%
2019/10/07	6	22.28	6	22.36	22.30	0	3,385	0.00%
2019/09/27	0	0.00	50	21.50	21.30	-50	3,464	-1.44%
2019/09/25	4	22.10	0	0.00	22.05	4	3,440	0.12%
2019/09/24	7	22.41	0	0.00	22.20	7	3,441	0.20%
2019/09/23	3	22.45	3	22.52	22.50	0	3,460	0.00%
2019/09/19	1	22.30	0	0.00	22.30	1	3,406	0.03%
2019/09/10	1	22.30	0	0.00	22.10	1	3,584	0.03%
2019/09/09	30	22.50	1	22.45	22.35	29	3,556	0.82%
2019/09/06	21	22.66	0	0.00	22.65	21	3,516	0.60%
2019/09/05	1	23.00	4	22.93	22.95	-3	3,455	-0.09%
2019/09/04	1	22.25	1	22.45	22.65	0	3,324	0.00%
2019/08/30	25	22.29	0	0.00	22.15	25	3,245	0.77%
2019/08/23	6	22.14	6	22.01	22.05	0	3,080	0.00%
2019/08/22	2	23.30	2	23.25	23.40	0	2,951	0.00%
2019/08/21	0	0.00	2	23.05	23.10	-2	2,853	-0.07%
2019/08/20	6	23.25	0	0.00	23.05	6	2,801	0.21%
2019/08/19	6	22.97	0	0.00	23.10	6	2,763	0.22%
2019/08/15	1	22.90	0	0.00	22.80	1	2,707	0.04%
2019/08/14	0	0.00	6	23.15	23.10	-6	2,666	-0.23%
2019/08/13	3	23.53	3	23.35	23.30	0	2,616	0.00%
2019/08/12	225	23.31	1	23.60	23.55	224	2,551	8.78%	大買/鉅額交易
2019/08/08	80	22.77	1	22.90	22.75	79	2,376	3.32%
2019/08/07	5	22.05	0	0.00	22.25	5	2,279	0.22%
2019/08/02	0	0.00	7	22.18	21.90	-7	2,278	-0.31%
2019/08/01	0	0.00	2	22.65	22.50	-2	2,292	-0.09%
2019/07/31	1	22.50	0	0.00	22.70	1	2,251	0.04%
2019/07/30	2	22.65	4	22.60	22.50	-2	2,184	-0.09%
2019/07/29	0	0.00	1	21.70	21.75	-1	2,002	-0.05%
2019/07/26	6	21.75	0	0.00	21.75	6	2,077	0.29%
2019/07/18	1	21.35	5	21.35	21.05	-4	2,247	-0.18%
2019/07/09	10	21.25	5	21.20	21.15	5	2,893	0.17%
2019/07/02	5	20.45	0	0.00	20.50	5	3,347	0.15%
2019/06/28	1	20.30	5	20.49	20.40	-4	3,382	-0.12%
2019/06/27	0	0.00	15	20.30	20.60	-15	3,407	-0.44%
2019/06/21	0	0.00	2	20.70	20.45	-2	3,496	-0.06%
2019/06/20	1	21.10	5	21.17	21.10	-4	3,487	-0.11%
2019/06/19	0	0.00	1	19.65	19.75	-1	3,382	-0.03%
2019/06/10	0	0.00	1	19.55	19.40	-1	3,857	-0.03%
2019/06/06	1	19.30	0	0.00	19.30	1	4,016	0.02%
2019/05/31	1	19.80	0	0.00	19.70	1	4,548	0.02%
2019/05/30	1	19.40	3	19.45	19.30	-2	4,622	-0.04%
2019/05/29	1	18.60	0	0.00	18.95	1	5,010	0.02%
2019/05/28	1	18.55	0	0.00	18.55	1	5,140	0.02%
2019/05/24	1	19.05	0	0.00	19.05	1	5,169	0.02%
2019/05/22	3	19.55	0	0.00	19.50	3	5,232	0.06%
2019/05/14	4	20.15	4	20.10	20.20	0	5,430	0.00%
2019/05/10	0	0.00	5	20.65	20.60	-5	5,498	-0.09%
2019/05/07	0	0.00	1	22.15	22.05	-1	5,742	-0.02%
2019/05/06	1	22.00	12	22.51	22.00	-11	5,720	-0.19%
2019/05/03	21	22.80	1	22.75	22.80	20	5,639	0.35%
2019/05/02	0	0.00	1	22.90	22.90	-1	5,555	-0.02%
2019/04/26	1	22.50	5	22.25	22.25	-4	5,475	-0.07%
2019/04/25	3	22.98	1	23.15	22.75	2	5,471	0.04%
2019/04/24	0	0.00	1	22.70	22.60	-1	5,519	-0.02%
2019/04/23	1	22.70	1	22.65	22.60	0	5,495	0.00%
2019/04/22	2	22.78	2	23.08	22.90	0	5,439	0.00%
2019/04/19	1	22.50	3	22.50	22.45	-2	5,308	-0.04%
2019/04/18	2	22.20	31	22.00	22.00	-29	5,233	-0.55%
2019/04/17	4	22.30	13	22.43	22.60	-9	5,158	-0.17%
2019/04/16	18	22.60	0	0.00	22.45	18	5,118	0.35%
2019/04/15	5	22.30	11	22.32	22.50	-6	4,977	-0.12%
2019/04/11	1	21.80	12	21.89	21.65	-11	4,799	-0.23%
2019/04/10	49	22.22	35	22.29	22.10	14	4,723	0.30%
2019/04/09	11	21.67	1	21.80	21.80	10	4,415	0.23%
2019/04/03	0	0.00	1	20.80	21.00	-1	4,212	-0.02%
2019/04/02	1	20.65	0	0.00	20.70	1	4,189	0.02%
2019/03/29	3	20.85	0	0.00	20.85	3	4,083	0.07%
2019/03/25	1	20.75	2	20.80	20.85	-1	4,020	-0.02%
2019/03/22	2	21.55	0	0.00	21.20	2	4,000	0.05%
2019/03/21	13	21.68	1	21.60	21.70	12	3,969	0.30%
2019/03/20	14	21.03	9	21.09	21.50	5	4,124	0.12%
2019/03/19	13	21.43	0	0.00	21.20	13	4,092	0.32%
2019/03/15	1	21.15	0	0.00	21.15	1	4,051	0.02%
2019/03/14	1	21.25	0	0.00	21.25	1	4,055	0.02%
2019/03/12	0	0.00	10	21.30	21.30	-10	4,033	-0.25%
2019/03/11	1	21.55	320	21.05	21.15	-319	4,010	-7.95%	大賣/鉅額交易
2019/03/08	0	0.00	216	22.17	22.60	-216	3,818	-5.66%	大賣/鉅額交易
2019/03/07	21	22.20	1	22.05	22.05	20	3,709	0.54%
2019/03/06	220	22.38	0	0.00	22.30	220	3,621	6.08%	大買/鉅額交易
2019/03/05	102	22.20	1	22.15	22.10	101	3,530	2.86%	大買/鉅額交易
2019/03/04	200	22.50	12	22.47	23.00	188	3,385	5.55%	大買/鉅額交易
2019/02/27	0	0.00	14	21.07	21.50	-14	2,983	-0.47%
2019/02/21	12	21.04	5	21.05	21.10	7	2,876	0.24%
2019/02/20	3	20.95	0	0.00	20.90	3	2,815	0.11%
2019/02/15	5	20.90	5	20.90	20.90	0	2,723	0.00%
2019/02/13	6	20.87	5	20.87	20.75	1	2,648	0.04%
2019/02/12	10	20.70	3	20.53	20.65	7	2,545	0.27%
2019/02/11	0	0.00	2	20.30	20.25	-2	2,463	-0.08%
2019/01/30	7	20.29	8	20.16	20.10	-1	2,412	-0.04%
2019/01/29	8	19.86	4	19.86	20.00	4	2,272	0.18%
2019/01/28	0	0.00	1	19.70	19.75	-1	2,101	-0.05%
2019/01/21	1	19.25	0	0.00	19.25	1	2,152	0.05%
2019/01/18	1	19.45	0	0.00	19.40	1	2,150	0.05%
2019/01/17	6	19.77	16	19.47	19.40	-10	2,157	-0.46%
2019/01/16	6	19.87	1	19.80	19.95	5	2,122	0.24%
2019/01/15	0	0.00	1	19.40	19.55	-1	1,974	-0.05%
2019/01/14	2	19.33	1	19.50	19.10	1	1,964	0.05%
2019/01/11	9	19.27	0	0.00	19.45	9	1,970	0.46%
2019/01/09	1	19.35	3	19.37	19.30	-2	1,948	-0.10%
2019/01/08	6	19.35	3	19.25	19.25	3	1,946	0.15%
2019/01/04	0	0.00	1	18.85	18.60	-1	1,924	-0.05%
2019/01/03	1	19.10	1	19.00	18.90	0	1,972	0.00%
2019/01/02	1	19.00	0	0.00	18.90	1	1,971	0.05%
2018/12/27	0	0.00	1	19.05	18.85	-1	2,008	-0.05%
2018/12/26	1	19.00	0	0.00	18.85	1	2,003	0.05%
2018/12/25	0	0.00	1	19.05	18.95	-1	2,007	-0.05%
2018/12/24	1	19.25	0	0.00	19.30	1	2,010	0.05%
2018/12/19	0	0.00	11	19.55	19.30	-11	2,027	-0.54%
2018/12/18	1	19.70	3	19.80	19.50	-2	2,063	-0.10%
2018/12/17	1	20.30	0	0.00	20.10	1	2,122	0.05%
2018/12/14	1	20.30	2	20.20	20.40	-1	2,118	-0.05%
2018/12/13	33	20.77	0	0.00	20.70	33	2,079	1.59%
2018/12/12	1	19.10	3	19.62	20.15	-2	1,712	-0.12%
2018/12/10	2	19.25	11	19.55	19.05	-9	1,762	-0.51%
2018/12/07	11	19.48	2	19.35	19.45	9	1,750	0.51%
2018/12/06	6	19.33	5	18.85	18.80	1	1,718	0.06%
2018/12/05	2	19.10	2	19.38	19.40	0	1,700	0.00%
2018/12/04	11	19.66	1	19.90	19.60	10	1,677	0.60%
2018/11/29	0	0.00	1	18.70	18.40	-1	1,507	-0.07%
2018/11/01	0	0.00	5	17.85	18.00	-5	1,653	-0.30%
2018/10/16	1	18.50	0	0.00	18.35	1	1,688	0.06%
2018/10/03	0	0.00	2	20.55	20.40	-2	1,531	-0.13%
2018/09/25	66	20.94	67	20.76	20.80	-1	1,503	-0.07%
2018/09/21	4	20.70	8	20.70	20.70	-4	1,480	-0.27%
2018/09/17	102	20.55	100	20.55	20.55	2	1,352	0.15%	大買/
2018/09/07	4	20.15	3	20.20	19.90	1	1,250	0.08%
2018/09/06	1	19.85	0	0.00	19.95	1	1,223	0.08%
2018/08/29	3	20.58	16	20.60	20.60	-13	1,336	-0.97%
2018/08/21	1	20.10	0	0.00	20.30	1	1,236	0.08%
2018/08/15	0	0.00	5	19.55	19.60	-5	1,225	-0.41%
2018/08/09	0	0.00	1	20.15	19.80	-1	1,169	-0.09%
2018/08/08	0	0.00	1	20.10	20.20	-1	1,060	-0.09%
2018/08/07	0	0.00	1	19.80	20.00	-1	1,049	-0.10%
2018/08/01	0	0.00	1	19.65	19.50	-1	1,059	-0.09%
2018/07/31	0	0.00	4	19.30	19.50	-4	1,066	-0.38%
2018/07/18	5	18.55	0	0.00	18.60	5	1,096	0.46%
2018/07/13	6	18.55	0	0.00	18.50	6	1,176	0.51%
2018/07/04	0	0.00	4	18.90	18.85	-4	1,191	-0.34%
2018/06/26	0	0.00	2	18.80	18.85	-2	1,161	-0.17%
2018/06/07	11	19.70	0	0.00	19.40	11	1,126	0.98%
2018/06/06	0	0.00	3	19.10	19.05	-3	1,055	-0.28%
2018/05/16	0	0.00	19	18.50	18.45	-19	1,154	-1.65%
2018/05/15	1	18.50	0	0.00	18.55	1	1,178	0.08%
2018/05/14	4	18.60	0	0.00	18.60	4	1,234	0.32%
2018/05/10	0	0.00	4	19.00	19.20	-4	1,230	-0.33%
2018/04/24	2	19.30	0	0.00	19.25	2	1,738	0.12%
2018/04/19	0	0.00	201	20.27	20.35	-201	2,097	-9.58%	大賣/鉅額交易
2018/04/11	1	20.70	0	0.00	20.60	1	2,030	0.05%
2018/03/26	2	20.65	0	0.00	20.65	2	2,041	0.10%
2018/03/23	1	20.70	2	20.70	20.70	-1	2,053	-0.05%
2018/03/21	1	21.25	0	0.00	21.15	1	2,024	0.05%
2018/03/08	1	21.15	0	0.00	21.15	1	1,999	0.05%
2018/03/01	2	21.70	0	0.00	21.70	2	1,996	0.10%
2018/02/27	1	21.50	0	0.00	21.45	1	1,977	0.05%
2018/02/23	1	21.40	1	21.45	21.45	0	1,963	0.00%
2018/02/06	1	21.80	0	0.00	21.10	1	1,976	0.05%
2018/02/05	0	0.00	30	22.25	22.35	-30	1,934	-1.55%
2018/02/02	3	22.70	14	22.75	22.70	-11	1,928	-0.57%
2018/01/31	0	0.00	30	22.80	22.75	-30	1,916	-1.57%
2018/01/29	1	23.05	4	23.35	23.25	-3	1,906	-0.16%
2018/01/26	66	23.83	3	23.63	23.45	63	1,867	3.37%
2018/01/23	0	0.00	20	22.40	22.40	-20	1,509	-1.32%
2018/01/17	2	23.50	0	0.00	23.40	2	1,425	0.14%