康舒 (6282)-凱基-士林券商分點個股進出

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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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	0.5	39.55	0	0.00	39.35	0.5	10,976	0.00%
2024/05/02	0.1	39.40	3	39.38	40.00	-3	10,957	-0.03%
2024/04/30	0.1	40.00	0	0.00	39.75	0.1	10,972	0.00%
2024/04/29	1.1	39.80	3	39.62	39.90	-2	10,992	-0.02%
2024/04/26	1.1	39.54	0	0.00	39.50	1.1	10,984	0.01%
2024/04/25	0.1	40.00	4.6	39.90	39.85	-4.5	10,967	-0.04%
2024/04/24	0	0.00	5.3	39.80	40.40	-5.3	10,947	-0.05%
2024/04/23	4.2	38.94	1	38.85	38.85	3.2	10,931	0.03%
2024/04/22	5	40.25	3	40.52	39.35	2	10,877	0.02%
2024/04/19	3	40.80	141	39.92	39.50	-138	10,745	-1.28%	大賣/鉅額交易
2024/04/18	7	41.14	8	40.54	40.40	-1	10,615	-0.01%
2024/04/17	8	40.41	13	40.24	40.75	-5	10,474	-0.05%
2024/04/16	1.2	38.53	0	0.00	38.30	1.2	10,305	0.01%
2024/04/15	0.2	40.10	1	40.10	39.90	-0.9	10,315	-0.01%
2024/04/11	53	40.43	22	40.19	40.25	31	10,156	0.31%
2024/04/10	0	0.00	6	39.25	39.20	-6	9,981	-0.06%
2024/04/08	2	38.53	3.7	38.49	38.50	-1.7	10,015	-0.02%
2024/04/03	1	38.90	1	38.85	38.85	0	10,019	0.00%
2024/04/02	0.1	39.00	1.3	39.17	39.10	-1.2	10,097	-0.01%
2024/04/01	0	0.00	1	39.25	39.40	-1	10,145	-0.01%
2024/03/29	4	38.84	30	38.85	38.75	-26	10,193	-0.26%
2024/03/28	0.2	39.20	0	0.00	38.90	0.2	10,175	0.00%
2024/03/27	22.2	39.26	0	0.00	39.00	22.2	10,146	0.22%
2024/03/26	10	39.25	0	0.00	39.15	10	10,103	0.10%
2024/03/25	0.1	40.00	1	39.95	39.90	-0.9	10,099	-0.01%
2024/03/22	4	40.53	0	0.00	40.20	4	10,107	0.04%
2024/03/21	1	40.30	1.3	40.25	40.30	-0.3	10,097	0.00%
2024/03/20	5.1	39.80	6	39.68	39.65	-0.9	10,091	-0.01%
2024/03/19	1.3	39.96	0	0.00	39.80	1.3	10,154	0.01%
2024/03/18	3	39.57	0	0.00	39.65	3	10,366	0.03%
2024/03/15	8	39.31	6	39.68	39.80	2	10,478	0.02%
2024/03/14	0.1	39.30	2	39.20	39.20	-1.9	10,726	-0.02%
2024/03/13	5.3	39.66	2	39.35	39.05	3.3	10,774	0.03%
2024/03/12	0	0.00	1	40.50	40.30	-1	10,779	-0.01%
2024/03/11	0.1	40.05	1	40.00	40.00	-0.9	10,904	-0.01%
2024/03/08	11.3	39.98	0	0.00	39.85	11.3	11,025	0.10%
2024/03/06	2.1	41.70	0	0.00	41.10	2.1	11,233	0.02%
2024/03/05	0	0.00	1	41.80	41.60	-1	11,387	-0.01%
2024/03/04	19.1	42.25	7	41.82	41.80	12.1	11,485	0.11%
2024/03/01	15.1	42.48	88	42.41	42.25	-72.9	11,617	-0.63%
2024/02/29	77	41.43	30	41.76	42.60	47	11,708	0.40%
2024/02/27	10.2	39.77	36	39.96	39.50	-25.8	11,723	-0.22%
2024/02/26	0	0.00	2	40.60	40.60	-2	13,446	-0.01%
2024/02/23	1.2	40.97	1	40.85	40.55	0.2	15,113	0.00%
2024/02/22	63.3	41.76	1	41.65	41.50	62.3	15,239	0.41%
2024/02/21	104.3	42.19	21	42.36	41.45	83.3	15,179	0.55%	大買/
2024/02/20	115	44.12	72	43.78	42.85	43	14,721	0.29%	大買/
2024/02/19	42.1	43.58	29.2	43.75	43.85	12.9	14,197	0.09%
2024/02/16	21	43.44	60.3	43.37	43.55	-39.3	13,967	-0.28%
2024/02/15	4	42.20	16	41.69	42.20	-12	13,696	-0.09%
2024/02/05	11	41.57	20	41.67	41.70	-9	13,589	-0.07%
2024/02/02	3.2	41.73	0	0.00	41.35	3.2	13,461	0.02%
2024/02/01	45	42.25	39	41.94	42.00	6	13,292	0.05%
2024/01/31	1	40.95	4	40.90	40.80	-3	12,842	-0.02%
2024/01/30	1	40.65	11.2	41.06	40.50	-10.2	12,741	-0.08%
2024/01/29	2	40.65	17	40.58	40.65	-15	12,517	-0.12%
2024/01/26	0.2	39.15	6	39.00	38.90	-5.9	12,381	-0.05%
2024/01/25	0.1	39.75	8	39.74	39.35	-7.9	12,422	-0.06%
2024/01/24	3.2	40.02	0	0.00	39.85	3.2	12,460	0.03%
2024/01/23	1	39.80	1	40.00	40.05	0	12,528	0.00%
2024/01/22	1	39.30	5	39.25	39.45	-4	12,543	-0.03%
2024/01/18	1	38.35	0	0.00	38.30	1	12,595	0.01%
2024/01/17	1	37.85	0	0.00	37.90	1	12,633	0.01%
2024/01/12	4	39.13	2	38.95	38.95	2	12,760	0.02%
2024/01/11	14	39.81	10	40.05	39.45	4	12,847	0.03%
2024/01/10	1.1	38.63	5.2	38.58	38.75	-4.1	12,892	-0.03%
2024/01/09	9	38.96	0	0.00	38.90	9	12,968	0.07%
2024/01/08	1.2	39.79	1	39.80	39.90	0.2	13,101	0.00%
2024/01/05	0.2	40.00	1	40.20	39.65	-0.9	13,182	-0.01%
2024/01/04	1.2	39.83	0	0.00	39.75	1.2	13,377	0.01%
2024/01/03	5.2	40.11	0	0.00	40.10	5.2	13,467	0.04%
2024/01/02	0.1	41.10	0	0.00	40.85	0.1	13,473	0.00%
2023/12/28	1	41.50	8	41.34	41.25	-7	13,529	-0.05%
2023/12/27	1.1	41.23	1	41.20	40.90	0.1	13,590	0.00%
2023/12/25	1	41.15	1	40.85	40.50	0	13,817	0.00%
2023/12/21	3	40.63	0	0.00	40.55	3	13,877	0.02%
2023/12/20	0	40.65	0	0.00	40.90	0	13,918	0.00%
2023/12/19	7	40.13	0	0.00	40.00	7	13,976	0.05%
2023/12/18	0.3	40.56	1	40.15	40.05	-0.8	14,091	-0.01%
2023/12/15	1.2	40.59	0	0.00	40.50	1.2	14,169	0.01%
2023/12/13	61.3	40.55	0	0.00	40.05	61.3	14,340	0.43%
2023/12/12	30	41.51	1	41.75	41.25	29	14,203	0.20%
2023/12/11	12	42.40	30	42.63	42.00	-18	14,209	-0.13%
2023/12/08	23	42.00	1	42.05	41.75	22	14,044	0.16%
2023/12/07	11	41.96	12	42.10	41.80	-1	14,679	-0.01%
2023/12/06	1.1	42.12	3	41.67	41.50	-1.9	14,734	-0.01%
2023/12/05	21	41.46	10	41.70	41.60	11	14,713	0.07%
2023/12/04	1.1	41.48	0	0.00	41.25	1.1	14,650	0.01%
2023/12/01	12	42.76	28	42.24	42.10	-16	14,631	-0.11%
2023/11/30	2	41.98	1	41.90	41.90	1	14,758	0.01%
2023/11/29	12	41.95	10	42.35	41.65	2	14,853	0.01%
2023/11/28	0.1	42.30	6	42.05	41.80	-5.9	15,043	-0.04%
2023/11/27	20.1	43.23	15.5	42.46	42.30	4.6	14,918	0.03%
2023/11/24	35.5	43.49	34	43.84	43.70	1.5	14,718	0.01%
2023/11/23	55	44.68	66	44.85	43.75	-11	14,331	-0.08%
2023/11/22	11	43.09	50.2	42.91	44.10	-39.2	12,667	-0.31%
2023/11/21	11.2	39.77	39	40.12	40.70	-27.8	11,159	-0.25%
2023/11/20	0.1	39.35	1	39.45	39.45	-0.9	11,274	-0.01%
2023/11/17	29.1	38.98	0	0.00	38.95	29.1	11,838	0.25%
2023/11/16	10	38.93	27	39.25	39.45	-17	12,003	-0.14%
2023/11/15	11	38.23	31	38.33	38.35	-20	11,935	-0.17%
2023/11/14	19.3	37.81	0	0.00	37.15	19.3	12,047	0.16%
2023/11/13	16.2	37.56	12	38.10	38.40	4.2	12,162	0.03%
2023/11/10	12	38.85	24	39.08	39.10	-12	12,194	-0.10%
2023/11/09	0.1	39.40	1	39.05	39.00	-0.9	12,456	-0.01%
2023/11/08	2	39.60	4	40.00	39.55	-2	12,864	-0.02%
2023/11/06	0	0.00	1	39.50	39.55	-1	14,180	-0.01%
2023/11/03	1.2	39.02	0	0.00	38.80	1.2	14,553	0.01%
2023/11/02	0.2	38.60	0	0.00	38.60	0.2	14,975	0.00%
2023/11/01	0.3	38.05	0	0.00	38.00	0.3	15,472	0.00%
2023/10/31	4.2	38.35	31	38.87	38.00	-26.9	15,773	-0.17%
2023/10/30	33	39.80	0	0.00	39.20	33	16,754	0.20%
2023/10/26	0.2	39.20	5	39.20	38.95	-4.9	19,965	-0.02%
2023/10/25	3.1	40.09	1	39.85	39.70	2.1	20,822	0.01%
2023/10/24	0	0.00	2	39.85	40.00	-2	21,932	-0.01%
2023/10/23	2	39.75	0	0.00	39.50	2	22,787	0.01%
2023/10/20	2.3	38.85	1	39.00	39.40	1.3	23,267	0.01%
2023/10/19	3	39.62	0	0.00	39.70	3	23,658	0.01%
2023/10/18	11.1	39.95	96	40.19	39.95	-84.9	24,055	-0.35%
2023/10/17	3.1	41.18	0	0.00	40.70	3.1	24,732	0.01%
2023/10/16	1.3	41.20	0	0.00	41.45	1.3	25,612	0.01%
2023/10/13	2.2	43.02	0	0.00	42.80	2.2	27,961	0.01%
2023/10/12	6.2	43.80	5	44.31	43.45	1.2	30,081	0.00%
2023/10/11	3.5	43.16	1	42.35	42.35	2.5	30,210	0.01%
2023/10/06	1.1	43.84	0	0.00	43.70	1.1	30,670	0.00%
2023/10/05	1	44.55	0	0.00	44.30	1	31,388	0.00%
2023/10/04	3	43.60	3	43.62	43.85	0	31,815	0.00%
2023/10/03	6.2	44.43	0	0.00	44.20	6.2	32,722	0.02%
2023/10/02	0	0.00	5.6	45.20	45.45	-5.6	33,628	-0.02%
2023/09/28	3	43.63	2	43.80	43.70	1	34,336	0.00%
2023/09/27	2	42.90	0	0.00	43.10	2	35,761	0.01%
2023/09/26	3	43.40	0.2	43.50	43.20	2.8	37,794	0.01%
2023/09/25	69	43.50	1	43.45	43.45	68	38,974	0.17%
2023/09/22	9.2	42.90	3	43.13	43.50	6.2	39,302	0.02%
2023/09/21	2.1	42.91	0	0.00	42.60	2.1	39,267	0.01%
2023/09/20	1	43.80	1	44.00	43.15	0	39,189	0.00%
2023/09/19	4	44.19	0	0.00	43.40	4	39,311	0.01%
2023/09/18	0.1	45.10	0	0.00	44.65	0.1	39,690	0.00%
2023/09/15	6.1	46.00	10	45.85	45.75	-3.9	40,063	-0.01%
2023/09/14	3.1	45.36	2	45.50	45.70	1.1	40,128	0.00%
2023/09/13	3.2	45.21	7	45.06	45.05	-3.8	40,247	-0.01%
2023/09/12	65	46.17	39	46.39	45.40	26	40,652	0.06%
2023/09/11	3.5	44.51	3	44.88	44.85	0.5	40,603	0.00%
2023/09/08	1.2	46.06	2	46.15	45.80	-0.8	40,753	0.00%
2023/09/07	3.1	47.00	0	0.00	47.00	3.1	40,959	0.01%
2023/09/06	2	47.38	1	47.35	47.35	1	41,183	0.00%
2023/09/05	11	47.45	11	46.91	47.20	0	41,306	0.00%
2023/09/04	21.2	45.06	15	45.48	45.90	6.2	41,445	0.02%
2023/09/01	9.2	47.59	2.2	46.79	46.35	7	41,770	0.02%
2023/08/31	4.1	46.03	1	46.70	46.45	3.1	42,779	0.01%
2023/08/30	3.1	46.55	3	46.63	46.45	0.1	44,062	0.00%
2023/08/29	12.1	46.44	9	46.45	46.55	3.1	45,482	0.01%
2023/08/28	4.3	46.05	1.9	46.27	46.35	2.4	46,384	0.01%
2023/08/25	3	47.03	0	0.00	46.85	3	46,902	0.01%
2023/08/24	20.1	47.64	74	47.66	47.10	-53.9	46,948	-0.11%
2023/08/23	31.3	48.27	42	48.34	47.85	-10.7	47,201	-0.02%
2023/08/22	13.4	50.02	1	50.30	49.90	12.4	46,884	0.03%
2023/08/21	0.1	50.30	0	0.00	50.40	0.1	46,749	0.00%
2023/08/18	6.1	50.94	33	52.29	50.20	-26.9	47,029	-0.06%
2023/08/17	31	51.90	3	51.73	51.90	28	47,268	0.06%
2023/08/16	4.1	50.79	4	50.35	50.60	0.1	47,831	0.00%
2023/08/15	17	50.24	5	50.72	50.80	12	48,675	0.02%
2023/08/14	5.5	49.31	31	49.62	49.10	-25.5	49,027	-0.05%
2023/08/11	36	51.50	3	51.33	50.90	33	48,792	0.07%
2023/08/10	12.2	51.11	31	51.19	50.90	-18.8	48,516	-0.04%
2023/08/09	16.6	53.78	70	53.45	52.90	-53.4	47,486	-0.11%
2023/08/08	2.1	54.36	5	54.76	54.30	-2.9	47,202	-0.01%
2023/08/07	27.2	54.07	62.1	53.09	54.60	-34.9	46,958	-0.07%
2023/08/04	8	51.58	14	51.69	52.30	-6	46,645	-0.01%
2023/08/02	47.3	51.58	15.3	52.48	51.20	32	46,533	0.07%
2023/08/01	29.5	55.44	9	55.58	54.20	20.5	45,650	0.04%
2023/07/31	77.3	56.66	129.6	58.08	55.50	-52.3	44,794	-0.12%	大賣/
2023/07/28	50.1	54.51	45.3	54.47	54.90	4.8	42,884	0.01%
2023/07/27	37.2	52.55	51.3	53.23	54.40	-14.1	42,240	-0.03%
2023/07/26	101.9	51.82	12	51.91	51.80	89.9	41,399	0.22%	大買/
2023/07/25	19.2	52.92	13	52.78	51.80	6.2	41,221	0.02%
2023/07/24	22.1	51.71	1	51.70	51.70	21.1	41,224	0.05%
2023/07/21	7.1	53.37	70	53.16	53.30	-62.9	41,214	-0.15%
2023/07/20	10	55.02	17	55.12	54.40	-7	41,816	-0.02%
2023/07/19	30	53.98	19	54.68	55.00	11	41,858	0.03%
2023/07/18	105.4	55.69	28	56.37	52.70	77.4	42,707	0.18%	大買/
2023/07/17	13	53.86	52.2	54.82	56.10	-39.2	42,738	-0.09%
2023/07/14	3	51.60	14	51.27	51.20	-11	41,616	-0.03%
2023/07/13	25.8	50.66	2	51.00	50.00	23.8	41,722	0.06%
2023/07/12	69	51.94	36.1	51.90	51.80	32.9	41,607	0.08%
2023/07/11	18.2	50.55	3	50.63	50.50	15.2	40,894	0.04%
2023/07/10	23.2	52.06	15	51.22	51.10	8.2	40,558	0.02%
2023/07/07	41.5	53.33	35.1	52.95	53.10	6.5	39,683	0.02%
2023/07/06	29.6	52.73	101	53.01	52.20	-71.4	38,769	-0.18%	大賣/
2023/07/05	116.3	54.24	170	53.91	53.60	-53.7	37,858	-0.14%	大買/大賣/
2023/07/04	160	50.25	58.4	51.20	50.90	101.7	36,367	0.28%	大買/鉅額交易
2023/07/03	23	49.01	26.4	49.68	48.90	-3.4	34,318	-0.01%
2023/06/30	10	45.13	29	46.14	46.45	-19	33,156	-0.06%
2023/06/29	5	44.47	24	44.41	44.10	-19	32,804	-0.06%
2023/06/28	34.3	44.83	3	44.37	44.30	31.3	32,764	0.10%
2023/06/27	9.9	44.54	9	44.41	44.50	0.9	32,815	0.00%
2023/06/26	71.5	46.23	16	45.78	45.55	55.5	32,644	0.17%
2023/06/21	20	48.60	50.2	48.70	48.80	-30.2	32,215	-0.09%
2023/06/20	2.2	47.51	6	47.62	46.90	-3.8	31,953	-0.01%
2023/06/19	23.1	46.97	2	46.83	46.65	21.1	31,896	0.07%
2023/06/16	7.1	48.01	5	48.22	47.70	2.1	31,826	0.01%
2023/06/15	21	48.31	53	48.38	48.45	-32	31,480	-0.10%
2023/06/14	27.1	47.11	5	47.95	47.00	22.1	31,053	0.07%
2023/06/13	2	47.60	7	47.06	47.55	-5	30,911	-0.02%
2023/06/12	13.1	47.73	11	48.01	47.60	2.1	30,884	0.01%
2023/06/09	13	47.76	4	47.86	47.90	9	30,833	0.03%
2023/06/08	30.1	48.17	18	48.59	47.20	12.1	30,866	0.04%
2023/06/07	62.6	48.50	14	48.41	48.10	48.6	30,694	0.16%
2023/06/06	31	49.18	77	49.89	49.20	-46	30,757	-0.15%
2023/06/05	65	50.92	34	51.33	51.20	31	30,189	0.10%
2023/06/02	72	46.93	86	48.01	49.85	-14	29,311	-0.05%
2023/06/01	60	45.60	45	45.84	45.35	15	28,629	0.05%
2023/05/31	34	44.99	35.8	44.81	45.00	-1.8	27,799	-0.01%
2023/05/30	8.2	43.87	0	0.00	43.60	8.2	27,272	0.03%
2023/05/29	13.2	44.20	13	44.25	44.05	0.2	27,500	0.00%
2023/05/26	0	0.00	20	42.53	42.15	-20	27,080	-0.07%
2023/05/25	5.2	43.83	29	44.35	43.50	-23.8	27,046	-0.09%
2023/05/24	30	43.87	10	44.46	43.90	20	27,509	0.07%
2023/05/23	15	44.00	48	44.44	43.70	-33	28,127	-0.12%
2023/05/22	37.2	44.09	38.4	44.25	43.70	-1.2	27,785	0.00%
2023/05/19	96	43.17	65	43.86	42.50	31	26,995	0.11%
2023/05/18	34	41.74	43.2	42.07	42.20	-9.2	26,067	-0.04%
2023/05/17	5.2	40.65	11	40.32	39.95	-5.8	25,602	-0.02%
2023/05/16	10	39.25	0	0.00	39.25	10	25,599	0.04%
2023/05/15	21	39.10	60	39.33	38.95	-39	25,739	-0.15%
2023/05/12	30	39.30	0	0.00	39.55	30	26,196	0.11%
2023/05/11	31	39.00	1	38.95	38.80	30	27,085	0.11%
2023/05/09	4	41.25	2	42.10	40.85	2	28,203	0.01%
2023/05/08	2.4	42.66	2	42.75	42.55	0.4	28,589	0.00%
2023/05/05	6	41.68	2	42.05	41.70	4	28,955	0.01%
2023/05/04	3	42.03	2	42.15	42.25	1	29,544	0.00%
2023/05/03	13	42.55	3	42.95	42.10	10	30,042	0.03%
2023/05/02	7	43.11	4	43.28	43.20	3	30,939	0.01%
2023/04/28	17	43.43	2	44.25	42.30	15	31,074	0.05%
2023/04/27	8	43.15	11	43.55	43.45	-3	30,334	-0.01%
2023/04/26	21	41.97	53	42.30	42.75	-32	29,778	-0.11%
2023/04/25	19	42.97	7	43.56	43.00	12	29,262	0.04%
2023/04/24	44	44.52	22	44.14	45.50	22	28,135	0.08%
2023/04/21	20	43.76	115	43.86	43.60	-95	27,259	-0.35%	大賣/
2023/04/20	150	44.54	68	44.85	44.10	82	25,445	0.32%	大買/
2023/04/19	51	41.89	218	41.48	43.60	-167	22,841	-0.73%	大賣/鉅額交易
2023/04/18	171	40.38	54.6	40.47	39.65	116.4	21,741	0.54%	大買/鉅額交易
2023/04/17	3.6	39.83	38	40.03	40.45	-34.4	21,293	-0.16%
2023/04/14	6	38.40	0	0.00	38.20	6	20,859	0.03%
2023/04/13	6	38.80	0	0.00	38.70	6	20,818	0.03%
2023/04/11	8	39.31	0.5	39.35	39.10	7.5	20,577	0.04%
2023/04/10	0	0.00	1	39.20	38.90	-1	20,426	0.00%
2023/04/07	1.5	38.61	3	38.68	38.80	-1.5	20,339	-0.01%
2023/04/06	5	38.25	0	0.00	38.25	5	20,286	0.02%
2023/03/31	1	38.70	9	38.64	38.55	-8	20,243	-0.04%
2023/03/30	0	0.00	1	38.30	38.25	-1	20,171	0.00%
2023/03/28	23	38.49	0	0.00	38.25	23	20,130	0.11%
2023/03/27	1	39.40	1	39.70	39.00	0	19,980	0.00%
2023/03/24	9	38.82	9	38.95	39.15	0	19,905	0.00%
2023/03/23	12	39.54	1	39.10	38.95	11	19,818	0.06%
2023/03/22	2	40.23	0	0.00	40.05	2	19,608	0.01%
2023/03/21	1	40.90	2	40.80	40.55	-1	19,464	-0.01%
2023/03/20	8	39.60	5	39.90	40.00	3	19,267	0.02%
2023/03/17	15	40.35	31	40.60	40.20	-16	19,160	-0.08%
2023/03/16	17	40.69	1	39.85	40.30	16	18,916	0.08%
2023/03/15	33	41.06	2	41.30	40.65	31	18,713	0.17%
2023/03/14	11	40.14	14	40.63	40.45	-3	18,427	-0.02%
2023/03/13	7	39.88	24	40.56	40.40	-17	18,211	-0.09%
2023/03/10	42	39.80	13	40.32	39.60	29	18,022	0.16%
2023/03/09	13	41.56	42	42.15	41.00	-29	17,743	-0.16%
2023/03/08	4	42.30	42	41.90	42.60	-38	17,033	-0.22%
2023/03/07	10	41.65	6	41.36	41.25	4	16,222	0.02%
2023/03/06	39	40.90	35	41.07	40.95	4	15,670	0.03%
2023/03/03	2	39.60	101	39.49	39.15	-99	14,883	-0.67%	大賣/
2023/03/02	1	39.30	0	0.00	39.30	1	14,712	0.01%
2023/03/01	3	39.62	4	39.61	39.70	-1	14,472	-0.01%
2023/02/24	4	38.34	5	38.10	38.00	-1	13,947	-0.01%
2023/02/23	64	39.27	1	39.50	38.90	63	13,626	0.46%
2023/02/22	62	39.57	8	39.86	39.25	54	13,325	0.41%
2023/02/21	43	39.23	82	39.59	41.35	-39	12,743	-0.31%
2023/02/20	7	37.98	10	38.60	38.00	-3	11,775	-0.03%
2023/02/17	3	37.80	3	37.75	37.85	0	11,738	0.00%
2023/02/16	74	37.45	64	37.41	37.45	10	11,607	0.09%
2023/02/15	2	37.33	2	37.40	36.95	0	11,476	0.00%
2023/02/13	0	37.62	0	0.00	37.40	0	11,196	0.00%
2023/02/10	44	38.39	2	38.45	37.80	42	11,041	0.38%
2023/02/09	37	38.42	89	38.74	38.75	-52	10,531	-0.49%
2023/02/08	3	36.87	1	38.00	36.85	2	9,585	0.02%
2023/02/07	7	36.90	50	36.44	37.85	-43	8,994	-0.48%
2023/02/06	75	38.14	17	37.84	38.35	58	8,026	0.72%
2023/02/03	62	38.04	65	38.25	38.30	-3	7,409	-0.04%
2023/02/02	20	37.50	30	37.30	38.00	-10	6,824	-0.15%
2023/02/01	30	35.71	30.4	36.23	36.45	-0.4	5,941	-0.01%
2023/01/31	27	33.86	34.5	35.63	35.20	-7.5	5,156	-0.15%
2023/01/30	0	0.00	23	32.58	32.60	-23	4,049	-0.57%
2023/01/16	2	29.30	1	29.25	29.15	1	3,596	0.03%
2023/01/10	2	29.70	0	0.00	29.65	2	3,701	0.05%
2023/01/05	1	30.90	1.3	30.79	30.40	-0.3	3,744	-0.01%
2023/01/03	0	0.00	1	30.65	30.60	-1	3,722	-0.03%
2022/12/30	0	0.00	0.2	29.90	29.85	-0.2	3,717	-0.01%
2022/12/23	0	0.00	1	30.36	30.40	-1	3,938	-0.03%
2022/12/20	1	30.60	1	30.65	29.75	0	4,113	0.00%
2022/12/16	1	30.30	0	0.00	30.10	1	4,159	0.02%
2022/12/15	6	31.00	6	31.30	31.00	0	4,148	0.00%
2022/12/14	3	30.70	3	30.75	30.85	0	4,128	0.00%
2022/12/09	2	30.08	0	0.00	30.05	2	4,290	0.05%
2022/12/06	0	0.00	1	30.20	30.20	-1	4,259	-0.02%
2022/12/02	1	30.95	1	31.10	30.90	0	4,236	0.00%
2022/11/25	1	30.00	2	30.20	29.85	-1	4,051	-0.02%
2022/11/22	0.3	29.30	0	0.00	29.30	0.3	4,025	0.01%
2022/11/18	0.2	29.90	0	0.00	29.60	0.2	4,047	0.00%
2022/11/17	0	0.00	6	30.40	30.05	-6	4,006	-0.15%
2022/11/16	1	30.55	8	30.17	29.90	-7	3,918	-0.18%
2022/11/15	13	30.35	13	30.28	30.40	0	3,853	0.00%
2022/11/14	3	29.57	0	0.00	29.55	3	3,646	0.08%
2022/11/10	0	0.00	2	29.40	29.05	-2	3,731	-0.05%
2022/11/09	4	30.05	2	29.65	29.45	2	3,743	0.05%
2022/11/08	0	0.00	1	29.45	29.50	-1	3,698	-0.03%
2022/11/07	6	29.68	6	29.75	29.55	0	3,673	0.00%
2022/11/04	1	29.85	5	29.20	29.85	-4	3,647	-0.11%
2022/11/02	6	28.71	5	28.70	28.75	1	3,572	0.03%
2022/10/27	5	27.85	0	0.00	27.85	5	3,700	0.14%
2022/10/25	0	0.00	3	27.25	27.65	-3	3,875	-0.08%
2022/10/21	8	27.40	8	27.55	27.45	0	4,228	0.00%
2022/10/20	8	27.59	6	27.85	27.30	2	4,225	0.05%
2022/10/17	3	27.07	3	27.38	27.80	0	4,251	0.00%
2022/10/14	0	0.00	15	28.20	28.15	-15	4,281	-0.35%
2022/10/13	2	28.25	0	0.00	27.20	2	4,332	0.05%
2022/10/11	0	0.00	1	28.80	28.75	-1	4,388	-0.02%
2022/10/06	4	30.04	8	29.65	29.85	-4	4,486	-0.09%
2022/10/03	3	27.98	3	28.08	28.00	0	4,462	0.00%
2022/09/30	4	27.64	6	27.77	28.15	-2	4,609	-0.04%
2022/09/29	7	28.60	7	28.47	28.20	0	4,664	0.00%
2022/09/28	14	28.29	13	28.27	27.75	1	4,663	0.02%
2022/09/27	12	27.99	6	28.02	28.20	6	4,600	0.13%
2022/09/26	8	28.48	10	28.60	27.80	-2	4,633	-0.04%
2022/09/23	4	29.91	5	30.07	29.50	-1	4,634	-0.02%
2022/09/22	7	29.90	5	29.98	29.95	2	4,673	0.04%
2022/09/21	10	30.16	6	30.24	30.05	4	4,752	0.08%
2022/09/20	1	29.85	1	30.20	30.30	0	4,883	0.00%
2022/09/19	5	29.20	5	29.55	28.85	0	4,809	0.00%
2022/09/16	0	0.00	1	30.05	29.60	-1	4,830	-0.02%
2022/09/15	12	29.58	10	29.80	29.55	2	4,799	0.04%
2022/09/13	12	29.35	0	0.00	29.20	12	4,755	0.25%
2022/09/12	0	0.00	125	29.32	29.30	-125	4,786	-2.61%	大賣/鉅額交易
2022/09/08	10	28.90	0	0.00	28.90	10	4,750	0.21%
2022/09/07	1	28.05	0	0.00	28.10	1	4,776	0.02%
2022/09/06	110	28.99	7	29.00	28.50	103	4,865	2.12%	大買/鉅額交易
2022/09/05	4	29.20	0	0.00	28.85	4	4,866	0.08%
2022/09/01	1	29.55	0	0.00	29.55	1	4,867	0.02%
2022/08/29	9	29.32	0	0.00	29.50	9	4,860	0.19%
2022/08/25	0	0.00	0.1	30.55	30.70	-0.1	4,802	0.00%
2022/08/24	0	0.00	5	30.35	30.35	-5	4,814	-0.10%
2022/08/19	1	30.50	0	0.00	30.55	1	4,798	0.02%
2022/08/18	0	0.00	1	30.55	30.50	-1	4,790	-0.02%
2022/08/17	10	30.31	0	0.00	30.25	10	4,779	0.21%
2022/08/16	0	0.00	11	31.19	31.20	-11	4,682	-0.23%
2022/08/11	3	30.55	0	0.00	30.30	3	4,891	0.06%
2022/08/10	3	30.40	4	30.40	30.30	-1	4,986	-0.02%
2022/08/09	1	29.80	0	0.00	30.10	1	4,986	0.02%
2022/08/08	0	0.00	1	29.55	29.70	-1	4,982	-0.02%
2022/08/05	1	30.25	0	29.90	29.95	1	4,964	0.02%
2022/08/04	0	0.00	1	30.40	29.90	-1	4,959	-0.02%
2022/08/03	3	30.78	0	0.00	30.50	3	4,927	0.06%
2022/08/02	8	31.22	6	31.34	31.35	2	4,893	0.04%
2022/08/01	11	32.21	10	32.30	31.95	1	4,889	0.02%
2022/07/29	4	30.93	4	31.41	31.90	0	4,757	0.00%
2022/07/26	1	30.35	2	30.40	30.10	-1	4,433	-0.02%
2022/07/22	0	0.00	2	31.40	31.35	-2	4,372	-0.05%
2022/07/21	11	31.00	2	31.45	31.75	9	4,397	0.20%
2022/07/20	2	31.35	0	0.00	31.20	2	4,370	0.05%
2022/07/19	0	0.00	2	31.50	31.50	-2	4,411	-0.05%
2022/07/18	2	31.50	1	31.10	31.05	1	4,407	0.02%
2022/07/15	2	31.10	0	0.00	31.10	2	4,350	0.05%
2022/07/14	1	30.80	2	30.80	30.90	-1	4,320	-0.02%
2022/07/11	0	0.00	4	30.64	30.20	-4	4,322	-0.09%
2022/07/08	2	30.25	16	30.21	30.30	-14	4,278	-0.33%
2022/07/07	11	28.75	0	0.00	28.90	11	4,186	0.26%
2022/07/06	0	0.00	6	28.73	28.60	-6	4,222	-0.14%
2022/07/05	4	28.04	0	0.00	28.10	4	4,306	0.09%
2022/07/04	2	27.90	0	0.00	27.55	2	4,364	0.05%
2022/07/01	1	29.30	0	0.00	28.35	1	4,636	0.02%
2022/06/30	0	0.00	1	29.60	28.80	-1	4,741	-0.02%
2022/06/29	0	0.00	15	30.60	30.20	-15	4,745	-0.32%
2022/06/28	140	30.25	144	30.41	30.80	-4	4,778	-0.08%	大買/大賣/
2022/06/24	0	0.00	2	29.70	29.80	-2	4,888	-0.04%
2022/06/23	30	28.95	31	28.90	28.90	-1	4,897	-0.02%
2022/06/22	7	28.35	0	0.00	28.45	7	5,049	0.14%
2022/06/21	2	28.70	7	28.15	28.75	-5	5,190	-0.10%
2022/06/20	0	0.00	3	27.40	27.20	-3	5,300	-0.06%
2022/06/16	2	28.70	0	0.00	28.60	2	5,606	0.04%
2022/06/15	27	29.16	20	29.45	29.35	7	5,699	0.12%
2022/06/13	2	28.50	0	0.00	28.45	2	5,760	0.03%
2022/06/10	0	0.00	3	29.30	29.30	-3	5,851	-0.05%
2022/06/09	1	29.95	0	0.00	29.65	1	6,019	0.02%
2022/06/08	0	0.00	2	29.75	29.70	-2	6,068	-0.03%
2022/06/07	0	0.00	2	29.70	29.55	-2	6,206	-0.03%
2022/06/06	3	29.50	3	29.55	29.30	0	6,325	0.00%
2022/05/27	2	28.80	0	0.00	28.90	2	6,752	0.03%
2022/05/26	2	28.80	0	0.00	28.55	2	6,779	0.03%
2022/05/25	0	28.90	5	28.86	28.95	-5	6,813	-0.07%
2022/05/24	0	0.00	1	28.50	28.25	-1	6,884	-0.01%
2022/05/23	0	0.00	1	29.05	28.80	-1	6,884	-0.01%
2022/05/20	2	29.85	4	29.78	29.40	-2	6,919	-0.03%
2022/05/19	8	29.38	4	29.25	29.60	4	6,804	0.06%
2022/05/18	9	28.97	9	29.24	29.45	0	6,814	0.00%
2022/05/17	0	0.00	1	27.75	28.50	-1	6,817	-0.01%
2022/05/13	1	27.30	0	0.00	27.50	1	6,923	0.01%
2022/05/06	3	28.90	1	28.70	28.70	2	7,247	0.03%
2022/05/05	1	29.85	0	0.00	29.75	1	7,312	0.01%
2022/04/27	0	0.00	2	28.73	28.75	-2	7,545	-0.03%
2022/04/26	4	29.33	0	0.00	29.20	4	7,622	0.05%
2022/04/25	3	29.63	0	0.00	29.20	3	7,678	0.04%
2022/04/22	1	31.00	2	31.35	31.05	-1	7,645	-0.01%
2022/04/21	0	0.00	1	31.70	31.60	-1	7,709	-0.01%
2022/04/19	0	0.00	2	31.90	32.05	-2	7,852	-0.03%
2022/04/14	2	32.45	0	0.00	32.30	2	8,330	0.02%
2022/04/11	3	32.95	0	0.00	32.70	3	9,696	0.03%
2022/04/08	1	34.50	1	34.60	34.15	0	9,656	0.00%
2022/04/07	5	35.74	13	34.57	34.05	-8	9,718	-0.08%
2022/04/06	2.1	35.78	1	36.10	35.70	1.1	9,652	0.01%
2022/04/01	0	0.00	5	35.82	35.90	-5	9,998	-0.05%
2022/03/31	6	35.84	0	0.00	35.50	6	11,313	0.05%
2022/03/30	17	35.62	18	35.77	35.95	-1	12,911	-0.01%
2022/03/29	13	35.60	8.1	35.80	34.90	4.9	13,307	0.04%
2022/03/28	5	35.10	5	35.28	35.55	0	13,210	0.00%
2022/03/25	3	35.87	22	36.12	35.60	-19	13,187	-0.14%
2022/03/24	7	35.84	3	35.70	35.50	4	13,079	0.03%
2022/03/23	4	35.29	19	35.67	35.35	-15	13,109	-0.11%
2022/03/22	3.1	35.70	6.7	35.66	35.70	-3.6	13,328	-0.03%
2022/03/21	11	35.07	11	35.39	35.10	0	13,991	0.00%
2022/03/18	3	34.55	4	34.51	34.35	-1	14,029	-0.01%
2022/03/17	0	0.00	2	33.65	33.75	-2	14,278	-0.01%
2022/03/16	2	33.33	0	0.00	32.95	2	14,679	0.01%
2022/03/11	0	0.00	1	34.20	34.75	-1	14,521	-0.01%
2022/03/10	2	34.53	0	0.00	34.35	2	14,539	0.01%
2022/03/08	1	32.00	0	0.00	32.15	1	14,571	0.01%
2022/03/07	1	33.40	0	0.00	33.00	1	14,967	0.01%
2022/03/03	0	0.00	1	34.40	34.25	-1	15,121	-0.01%
2022/03/02	1.2	33.52	0	0.00	33.60	1.2	15,242	0.01%
2022/03/01	1	33.80	0	0.00	33.85	1	15,363	0.01%
2022/02/25	1.2	33.42	0	0.00	33.25	1.2	15,621	0.01%
2022/02/24	0.6	33.43	4	33.73	33.30	-3.4	15,743	-0.02%
2022/02/22	1.2	34.01	0	0.00	34.20	1.2	16,268	0.01%
2022/02/21	3	35.25	0	0.00	35.20	3	16,631	0.02%
2022/02/18	1	35.60	7	35.49	35.55	-6	17,442	-0.03%
2022/02/17	0	0.00	40	35.21	34.95	-40	17,780	-0.22%
2022/02/15	1	34.70	1	34.40	33.90	0	18,703	0.00%
2022/02/14	10.2	33.60	0	0.00	33.60	10.2	19,805	0.05%
2022/02/11	5.1	34.41	0	0.00	34.50	5.1	21,027	0.02%
2022/02/10	6	34.68	0	0.00	34.80	6	21,483	0.03%
2022/02/08	0	0.00	2	34.75	34.75	-2	22,079	-0.01%
2022/02/07	0	0.00	5	33.80	33.95	-5	22,587	-0.02%
2022/01/25	1	32.90	0	0.00	32.10	1	23,820	0.00%
2022/01/24	2	32.20	0	0.00	32.80	2	24,747	0.01%
2022/01/21	3	33.90	0	0.00	33.40	3	26,168	0.01%
2022/01/20	1	34.05	0	0.00	34.10	1	27,583	0.00%
2022/01/19	8.6	34.35	7	34.61	34.10	1.6	28,672	0.01%
2022/01/18	0.2	34.20	20	34.27	34.10	-19.8	29,621	-0.07%
2022/01/17	6	34.27	0	0.00	34.60	6	29,597	0.02%
2022/01/14	14	33.19	0	0.00	33.55	14	29,550	0.05%
2022/01/12	2.1	34.20	1	35.15	34.30	1.1	29,584	0.00%
2022/01/11	19.7	34.90	5	34.50	34.50	14.7	29,498	0.05%
2022/01/10	25.2	35.77	5	35.52	35.75	20.2	29,286	0.07%
2022/01/07	7	36.62	0	0.00	36.25	7	29,165	0.02%
2022/01/06	16	37.44	2	37.15	37.35	14	28,931	0.05%
2022/01/05	24	37.67	49	37.96	37.15	-25	28,728	-0.09%
2022/01/04	36	37.12	0	0.00	37.10	36	27,826	0.13%
2022/01/03	1	36.05	0	0.00	35.95	1	27,520	0.00%
2021/12/30	0.2	36.95	10	36.60	36.60	-9.9	27,480	-0.04%
2021/12/29	21.2	36.65	0	0.00	36.65	21.2	27,441	0.08%
2021/12/28	1.3	37.03	0	0.00	36.90	1.3	27,314	0.00%
2021/12/27	27.2	37.80	6	37.99	37.60	21.1	27,062	0.08%
2021/12/24	15	37.93	32.1	38.34	39.95	-17.1	26,024	-0.07%
2021/12/23	5.1	36.32	8	36.42	36.35	-2.9	24,424	-0.01%
2021/12/22	2	35.20	0	0.00	35.20	2	24,030	0.01%
2021/12/21	0	0.00	1	34.95	35.15	-1	24,146	0.00%
2021/12/17	4	35.19	13	35.07	35.20	-9	24,494	-0.04%
2021/12/16	2	35.75	6	35.96	36.00	-4	25,278	-0.02%
2021/12/15	29	36.29	17	35.80	35.00	12	25,333	0.05%
2021/12/14	2	35.40	11	35.65	35.60	-9	24,657	-0.04%
2021/12/13	5	35.94	2	35.80	35.50	3	24,521	0.01%
2021/12/10	29	35.67	11	35.58	36.00	18	24,219	0.07%
2021/12/09	0	0.00	2	34.60	34.00	-2	23,755	-0.01%
2021/12/08	2	33.80	1	33.90	33.80	1	23,674	0.00%
2021/12/07	9	33.74	5	33.60	33.55	4	23,573	0.02%
2021/12/06	5	33.54	0	0.00	33.80	5	23,497	0.02%
2021/12/02	1	32.50	7	33.09	32.35	-6	23,306	-0.03%
2021/12/01	10	33.10	8	32.94	33.25	2	23,147	0.01%
2021/11/30	0	0.00	1	35.55	35.00	-1	22,756	0.00%
2021/11/26	6	34.78	6	34.69	34.40	0	22,383	0.00%
2021/11/25	3	34.77	5	34.80	34.40	-2	22,180	-0.01%
2021/11/24	5	34.95	0	0.00	34.75	5	22,068	0.02%
2021/11/23	22	35.60	22	35.23	35.20	0	21,840	0.00%
2021/11/22	8	36.05	6	35.60	35.40	2	21,725	0.01%
2021/11/19	9	36.19	11	36.26	35.90	-2	21,562	-0.01%
2021/11/18	14	36.50	10	36.16	36.00	4	21,120	0.02%
2021/11/17	12	38.39	13	38.52	37.30	-1	20,685	0.00%
2021/11/16	10	36.89	5	36.33	37.25	5	19,849	0.03%
2021/11/15	18	37.54	32	37.54	37.25	-14	19,423	-0.07%
2021/11/12	11	35.73	0	0.00	35.85	11	18,705	0.06%
2021/11/11	31.3	37.41	27	37.65	36.25	4.3	18,338	0.02%
2021/11/10	34	36.17	46	36.80	37.10	-12	17,216	-0.07%
2021/11/09	15	35.13	13	35.22	34.90	2	15,946	0.01%
2021/11/08	10	34.42	9	34.65	34.70	1	15,597	0.01%
2021/11/05	4	33.85	0	0.00	34.25	4	15,295	0.03%
2021/11/04	65	34.58	67	34.93	34.40	-2	14,950	-0.01%
2021/11/03	5	33.44	4	33.50	33.30	1	14,421	0.01%
2021/11/02	76	33.49	65	33.22	33.10	11	14,291	0.08%
2021/11/01	51.7	35.67	37	35.67	36.30	14.7	13,606	0.11%
2021/10/29	51	34.01	85	34.20	34.60	-34	12,750	-0.27%
2021/10/28	24	32.55	32	32.54	32.20	-8	11,254	-0.07%
2021/10/27	17	29.98	48	30.65	31.95	-31	9,770	-0.32%
2021/10/26	5	29.93	131	30.92	29.05	-126	8,702	-1.45%	大賣/鉅額交易
2021/10/25	3	28.03	2	28.60	28.45	1	7,660	0.01%
2021/10/22	2	27.65	1	27.75	27.95	1	7,743	0.01%
2021/10/21	25	28.19	16	28.34	28.00	9	8,139	0.11%
2021/10/14	0	0.00	1	26.75	26.45	-1	7,930	-0.01%
2021/10/12	1	27.25	0	0.00	27.25	1	7,841	0.01%
2021/10/08	2	28.20	0	0.00	28.05	2	7,779	0.03%
2021/10/07	1	28.55	4	28.15	28.55	-3	7,768	-0.04%
2021/10/06	0	0.00	2	28.15	27.50	-2	7,741	-0.03%
2021/10/05	3	28.00	0.2	28.40	28.30	2.9	7,721	0.04%
2021/10/04	2	28.80	2	28.75	28.80	0	7,622	0.00%
2021/10/01	1.2	28.53	2	28.80	28.50	-0.9	7,383	-0.01%
2021/09/30	2	28.45	0	0.00	28.45	2	7,122	0.03%
2021/09/29	8	28.51	0	0.00	28.25	8	7,123	0.11%
2021/09/28	1	28.40	6	28.48	28.75	-5	7,226	-0.07%
2021/09/27	9	28.24	2	28.20	28.10	7	7,833	0.09%
2021/09/24	3	29.37	3	29.23	28.90	0	8,042	0.00%
2021/09/23	18	29.59	29.1	29.01	29.35	-11.1	7,733	-0.14%
2021/09/22	10.1	28.50	10	29.00	29.40	0.1	6,798	0.00%
2021/09/17	1	28.15	8	27.98	27.90	-7	6,444	-0.11%
2021/09/16	0	0.00	2	27.65	27.25	-2	6,417	-0.03%
2021/09/15	0	0.00	2	27.15	27.35	-2	6,317	-0.03%
2021/09/13	2	26.80	11	26.80	26.80	-9	6,254	-0.14%
2021/09/08	11	26.31	1	26.30	26.30	10	6,296	0.16%
2021/09/07	0	0.00	4	26.84	26.95	-4	6,297	-0.06%
2021/09/06	4	27.53	15	27.47	26.80	-11	6,296	-0.17%
2021/09/03	1	27.35	3	27.30	27.25	-2	6,211	-0.03%
2021/08/30	2	27.00	5	26.85	26.80	-3	6,089	-0.05%
2021/08/27	11	26.91	2	27.03	26.60	9	6,056	0.15%
2021/08/25	1	26.25	0	0.00	26.70	1	5,983	0.02%
2021/08/23	0	0.00	1	26.05	26.10	-1	6,001	-0.02%
2021/08/19	1	25.35	0	0.00	25.30	1	6,012	0.02%
2021/08/17	3	26.50	0	0.00	26.00	3	6,029	0.05%
2021/08/16	2	26.50	5	26.15	26.45	-3	6,022	-0.05%
2021/08/13	3	27.13	10	27.20	27.00	-7	5,997	-0.12%
2021/08/12	10	27.30	20	27.90	27.30	-10	5,980	-0.17%
2021/08/11	0	0.00	17	27.85	27.90	-17	5,844	-0.29%
2021/08/10	4	27.24	0	0.00	27.25	4	5,705	0.07%
2021/08/09	9	27.96	1	27.85	27.80	8	5,752	0.14%
2021/08/06	10	28.40	34	28.60	28.45	-24	5,749	-0.42%
2021/08/05	6	27.87	5	27.85	27.50	1	5,460	0.02%
2021/08/04	0	0.00	12	27.95	28.05	-12	5,397	-0.22%
2021/07/29	1	27.70	2	27.25	27.05	-1	5,629	-0.02%
2021/07/28	2	27.35	1	27.45	27.50	1	5,589	0.02%
2021/07/27	16	28.04	19	28.00	28.30	-3	5,543	-0.05%
2021/07/21	4	26.05	2	25.90	25.90	2	5,396	0.04%
2021/07/20	2	26.70	0	0.00	26.45	2	5,393	0.04%
2021/07/19	1	27.00	1	27.05	26.95	0	5,420	0.00%
2021/07/15	11	26.69	0	0.00	26.75	11	5,614	0.20%
2021/07/13	11	27.70	28	27.66	27.15	-17	5,649	-0.30%
2021/07/12	5	27.60	5	27.60	27.55	0	5,613	0.00%
2021/07/09	8	26.93	8	26.86	26.85	0	5,555	0.00%
2021/07/08	20	27.46	5	27.40	27.25	15	5,633	0.27%
2021/07/07	4	27.53	0	0.00	27.35	4	5,739	0.07%
2021/07/06	0	0.00	45	28.12	27.90	-45	5,753	-0.78%
2021/07/05	37	29.06	35	29.23	28.85	2	5,841	0.03%
2021/07/02	92	28.71	38	28.78	28.90	54	5,701	0.95%
2021/07/01	25	27.44	41	27.51	27.50	-16	5,185	-0.31%
2021/06/30	4	26.00	0	0.00	26.00	4	5,396	0.07%
2021/06/28	1	26.10	0	0.00	26.25	1	5,815	0.02%
2021/06/25	9	27.59	2	27.70	27.70	7	5,871	0.12%
2021/06/18	2	26.95	0	0.00	27.00	2	5,929	0.03%
2021/06/17	1	27.15	10	27.18	27.25	-9	5,971	-0.15%
2021/06/10	10	26.70	0	0.00	26.80	10	6,081	0.16%
2021/06/04	2	26.65	0	0.00	26.30	2	6,241	0.03%
2021/06/02	1	26.80	0	0.00	26.80	1	6,332	0.02%
2021/06/01	0	0.00	2	26.70	26.65	-2	6,455	-0.03%
2021/05/31	5	26.54	8	26.55	26.40	-3	6,475	-0.05%
2021/05/27	0	0.00	5	25.55	26.10	-5	6,493	-0.08%
2021/05/26	5	26.10	0	0.00	25.70	5	6,527	0.08%
2021/05/25	7	25.76	0	0.00	25.75	7	6,504	0.11%
2021/05/21	0	0.00	0	25.80	25.50	0	6,611	0.00%
2021/05/20	6	25.25	0	0.00	25.15	6	6,854	0.09%
2021/05/19	0	0.00	2	24.68	25.05	-2	6,914	-0.03%
2021/05/18	1	23.85	0	0.00	24.80	1	6,952	0.01%
2021/05/17	2	23.20	0	0.00	23.00	2	6,981	0.03%
2021/05/14	11	25.19	0	0.00	24.80	11	6,950	0.16%
2021/05/13	2	25.25	2	24.45	25.05	0	7,022	0.00%
2021/05/12	5	25.85	5	26.00	25.45	0	6,988	0.00%
2021/05/11	13	27.41	0	0.00	26.55	13	6,855	0.19%
2021/05/10	8	28.39	0	0.00	28.25	8	6,814	0.12%
2021/05/07	2	29.10	0	0.00	28.95	2	6,742	0.03%
2021/05/05	1	27.65	1	27.55	27.20	0	6,620	0.00%
2021/05/04	20	27.25	3	27.28	27.20	17	6,710	0.25%
2021/04/29	2	29.45	21	29.67	29.45	-19	6,620	-0.29%
2021/04/28	0	0.00	15	29.74	29.90	-15	6,596	-0.23%
2021/04/27	0	0.00	1	29.10	29.10	-1	6,536	-0.02%
2021/04/23	20	29.00	11	29.03	29.05	9	6,574	0.14%
2021/04/22	23	29.40	11	29.10	29.05	12	6,618	0.18%
2021/04/21	13	30.19	6	30.13	29.95	7	6,558	0.11%
2021/04/19	6	29.46	24	29.48	29.45	-18	6,594	-0.27%
2021/04/16	1	29.20	0	0.00	29.25	1	6,646	0.02%
2021/04/15	0	29.45	3	29.15	29.05	-3	6,984	-0.04%
2021/04/14	20	29.00	3	28.70	28.95	17	7,744	0.22%
2021/04/13	13	29.59	2	29.90	29.25	11	7,860	0.14%
2021/04/12	10	30.04	5	30.10	30.15	5	7,837	0.06%
2021/04/09	22	30.19	21	30.10	30.10	1	7,846	0.01%
2021/04/08	14	30.94	7	31.04	30.95	7	7,669	0.09%
2021/04/07	22	31.07	3	31.33	31.30	19	7,565	0.25%
2021/04/06	20	31.05	13	31.26	31.35	7	7,343	0.10%
2021/04/01	16	29.67	30	29.81	29.90	-14	6,835	-0.20%
2021/03/31	3	29.25	0	0.00	28.95	3	6,472	0.05%
2021/03/30	51	29.00	53	29.20	29.15	-2	6,609	-0.03%
2021/03/29	11	28.62	0	0.00	28.65	11	6,537	0.17%
2021/03/26	6	28.60	1	28.70	28.75	5	6,590	0.08%
2021/03/25	1	28.80	1	29.10	28.70	0	6,643	0.00%
2021/03/24	12	28.65	0	0.00	28.60	12	6,640	0.18%
2021/03/23	1	28.70	5	28.75	28.75	-4	6,679	-0.06%
2021/03/22	1	29.20	10	29.12	29.20	-9	6,663	-0.14%
2021/03/19	0	0.00	4	28.85	28.90	-4	6,684	-0.06%
2021/03/18	2	28.75	1	28.65	28.70	1	6,677	0.01%
2021/03/15	10	28.35	0	0.00	28.35	10	6,999	0.14%
2021/03/12	4	28.58	1	28.55	28.55	3	7,075	0.04%
2021/03/11	9	28.59	0	0.00	28.70	9	7,383	0.12%
2021/03/10	5	28.65	0	0.00	28.55	5	7,414	0.07%
2021/03/09	13	28.61	0	0.00	28.60	13	7,626	0.17%
2021/03/08	9	29.09	1	29.00	28.95	8	7,746	0.10%
2021/03/05	20	28.76	35	28.98	29.30	-15	7,831	-0.19%
2021/03/04	13	28.70	0	0.00	28.75	13	7,950	0.16%
2021/03/02	3	28.87	0	0.00	28.90	3	8,466	0.04%
2021/02/26	5	29.00	0	0.00	29.30	5	9,090	0.06%
2021/02/25	10	29.35	20	29.38	29.40	-10	9,524	-0.10%
2021/02/24	10	29.30	0	0.00	29.30	10	9,629	0.10%
2021/02/23	1	29.70	15	29.73	29.70	-14	9,582	-0.15%
2021/02/22	13	30.17	7	30.28	30.10	6	9,545	0.06%
2021/02/19	4	29.13	12	29.74	29.75	-8	9,340	-0.09%
2021/02/18	0	0.00	5	29.20	29.15	-5	9,323	-0.05%
2021/02/17	2	28.50	0	0.00	28.95	2	9,339	0.02%
2021/02/05	2	28.80	0	0.00	28.85	2	9,308	0.02%
2021/02/04	39	29.14	4	28.95	29.10	35	9,358	0.37%
2021/02/03	10	28.60	1	28.80	28.50	9	9,326	0.10%
2021/02/02	3	28.10	0	0.00	28.20	3	9,438	0.03%
2021/02/01	2	28.00	0	0.00	27.90	2	9,682	0.02%
2021/01/28	2	28.65	0	0.00	28.80	2	9,829	0.02%
2021/01/27	0	0.00	6	28.99	29.15	-6	9,855	-0.06%
2021/01/26	7	29.26	7	29.13	28.85	0	9,887	0.00%
2021/01/25	5	28.45	0	0.00	28.40	5	9,849	0.05%
2021/01/22	1	28.30	0	0.00	28.60	1	9,901	0.01%
2021/01/21	1	28.35	3	28.37	27.95	-2	9,941	-0.02%
2021/01/20	1	28.30	0	0.00	28.20	1	10,007	0.01%
2021/01/19	1	29.60	0	0.00	29.20	1	9,997	0.01%
2021/01/18	1	29.10	9	28.94	29.15	-8	10,064	-0.08%
2021/01/15	0	0.00	1	29.20	28.80	-1	10,122	-0.01%
2021/01/14	3	29.50	1	29.40	29.55	2	10,154	0.02%
2021/01/13	5	29.09	0	0.00	29.05	5	10,198	0.05%
2021/01/12	1	28.95	0	0.00	29.00	1	10,221	0.01%
2021/01/11	1	29.90	3	29.78	29.65	-2	10,156	-0.02%
2021/01/08	3	30.02	5	29.99	30.20	-2	10,271	-0.02%
2021/01/07	28	30.81	32	31.09	31.25	-4	10,264	-0.04%
2021/01/06	3	29.60	1	30.10	29.45	2	10,401	0.02%
2021/01/05	7	29.71	1	29.60	29.50	6	10,848	0.06%
2021/01/04	1	29.50	1	29.30	29.30	0	10,806	0.00%
2020/12/29	0	0.00	1	28.95	28.85	-1	10,861	-0.01%
2020/12/28	1	29.00	0	0.00	29.05	1	10,807	0.01%
2020/12/24	1	29.20	0	0.00	29.05	1	10,699	0.01%
2020/12/23	1	28.25	10	28.47	28.45	-9	10,545	-0.09%
2020/12/22	2	28.00	19	28.48	27.80	-17	10,587	-0.16%
2020/12/21	4	28.18	0	0.00	28.20	4	10,567	0.04%
2020/12/18	6	27.85	5	27.85	28.00	1	10,552	0.01%
2020/12/17	2	28.28	5	28.46	28.30	-3	10,550	-0.03%
2020/12/16	3	28.43	0	0.00	28.50	3	10,647	0.03%
2020/12/15	1	28.30	1	28.85	28.05	0	10,752	0.00%
2020/12/14	1	28.75	0	0.00	28.75	1	10,775	0.01%
2020/12/11	4	28.45	0	0.00	28.55	4	10,797	0.04%
2020/12/10	11	28.85	13	29.10	28.95	-2	10,799	-0.02%
2020/12/09	1	29.40	3	29.40	29.45	-2	10,678	-0.02%
2020/12/08	2	29.65	1	29.70	29.65	1	10,686	0.01%
2020/12/07	25	30.77	39	30.76	30.10	-14	10,646	-0.13%
2020/12/04	1	29.50	0	0.00	29.55	1	10,389	0.01%
2020/12/03	1	29.70	45	29.76	29.65	-44	10,475	-0.42%
2020/12/01	5	29.25	21	29.35	29.25	-16	10,437	-0.15%
2020/11/30	18	29.68	18	29.63	29.55	0	10,438	0.00%
2020/11/27	7	29.08	54	29.08	28.90	-47	10,370	-0.45%
2020/11/26	26	29.01	20	29.07	28.60	6	10,410	0.06%
2020/11/25	79	29.03	50	28.90	28.70	29	10,293	0.28%
2020/11/24	53	27.76	36	27.90	28.00	17	9,916	0.17%
2020/11/23	9	26.80	1	27.10	27.05	8	10,531	0.08%
2020/11/20	0	0.00	2	26.50	26.50	-2	10,995	-0.02%
2020/11/17	1	26.50	2	26.50	26.30	-1	12,330	-0.01%
2020/11/16	4	26.65	0	0.00	26.50	4	12,539	0.03%
2020/11/13	2	26.75	3	26.72	26.70	-1	12,918	-0.01%
2020/11/12	1	27.10	1	26.75	26.70	0	12,992	0.00%
2020/11/11	5	26.80	1	26.70	27.00	4	13,063	0.03%
2020/11/10	3	27.15	2	26.53	26.60	1	13,212	0.01%
2020/11/09	13	27.41	10	27.49	27.25	3	13,237	0.02%
2020/11/06	7	26.83	8	27.01	26.95	-1	13,109	-0.01%
2020/11/05	2	27.20	4	27.06	27.05	-2	13,502	-0.01%
2020/11/04	1	26.85	1	26.65	26.70	0	14,041	0.00%
2020/11/03	5	26.50	10	26.60	26.65	-5	14,123	-0.04%
2020/11/02	3	25.90	4	26.00	26.25	-1	14,129	-0.01%
2020/10/30	3	26.63	3	26.63	26.10	0	14,159	0.00%
2020/10/29	7	26.48	1	26.25	26.60	6	14,257	0.04%
2020/10/28	6	26.85	66	26.90	26.80	-60	14,356	-0.42%
2020/10/27	0	0.00	2	26.75	26.65	-2	14,261	-0.01%
2020/10/26	4	27.08	1	27.10	27.00	3	14,253	0.02%
2020/10/23	5	27.20	6	26.99	26.80	-1	14,219	-0.01%
2020/10/22	12	26.84	11	26.78	26.65	1	14,153	0.01%
2020/10/21	3	26.75	1	27.15	26.60	2	14,090	0.01%
2020/10/20	10	26.45	5	26.51	26.55	5	14,113	0.04%
2020/10/19	0	0.00	4	26.60	26.40	-4	14,127	-0.03%
2020/10/16	6	26.67	3	27.00	26.30	3	14,211	0.02%
2020/10/15	7	27.01	35	26.80	26.70	-28	14,127	-0.20%
2020/10/14	39	27.50	58	27.56	27.35	-19	13,843	-0.14%
2020/10/13	17	26.20	14	26.28	26.85	3	13,162	0.02%
2020/10/08	6	25.13	6	25.27	25.15	0	13,148	0.00%
2020/10/07	2	25.00	1	25.15	25.15	1	13,411	0.01%
2020/10/06	10	25.08	38	24.48	25.20	-28	13,424	-0.21%
2020/10/05	30	24.05	1	24.15	24.00	29	13,370	0.22%
2020/09/29	1	23.85	1	24.10	23.85	0	13,506	0.00%
2020/09/28	1	23.90	1	23.75	24.00	0	13,556	0.00%
2020/09/25	2	23.70	3	23.15	23.30	-1	13,669	-0.01%
2020/09/24	3	24.38	6	24.14	24.05	-3	13,606	-0.02%
2020/09/23	2	24.65	0	0.00	24.65	2	13,637	0.01%
2020/09/21	55	26.15	57	25.71	25.55	-2	13,707	-0.01%
2020/09/18	11	25.96	12	25.93	25.85	-1	13,614	-0.01%
2020/09/17	0	0.00	2	25.53	25.40	-2	13,518	-0.01%
2020/09/16	6	25.28	0	0.00	25.15	6	13,427	0.04%
2020/09/15	10	25.10	9	25.21	25.35	1	13,387	0.01%
2020/09/14	7	24.76	1	24.70	24.70	6	13,326	0.05%
2020/09/11	10	24.51	17	24.96	24.30	-7	13,291	-0.05%
2020/09/10	1	25.25	10	25.05	25.05	-9	13,146	-0.07%
2020/09/09	2	25.20	0	0.00	25.30	2	13,065	0.02%
2020/09/08	44	25.89	13	25.80	25.65	31	12,970	0.24%
2020/09/07	13	26.02	1	25.75	25.60	12	12,800	0.09%
2020/09/04	1	25.55	16	25.29	25.40	-15	12,613	-0.12%
2020/09/03	53	25.58	55	25.30	25.30	-2	12,470	-0.02%
2020/09/02	2	25.60	2	25.80	25.50	0	12,328	0.00%
2020/09/01	18	25.26	0	0.00	25.25	18	12,153	0.15%
2020/08/31	0	0.00	22	26.21	25.85	-22	11,924	-0.18%
2020/08/28	19	26.19	3	26.33	26.20	16	11,663	0.14%
2020/08/27	76	26.54	68	26.47	26.30	8	11,390	0.07%
2020/08/26	18	25.93	40	25.93	25.65	-22	10,297	-0.21%
2020/08/25	123	26.11	78	25.70	26.40	45	9,697	0.46%	大買/
2020/08/24	35	24.79	3	24.50	24.95	32	8,780	0.36%
2020/08/21	5	23.94	1	24.15	24.00	4	8,376	0.05%
2020/08/20	3	23.58	0	0.00	23.40	3	8,269	0.04%
2020/08/19	16	25.24	29	25.40	25.45	-13	7,991	-0.16%
2020/08/18	1	24.10	37	24.79	24.80	-36	7,530	-0.48%
2020/08/17	9	24.72	1	24.55	24.70	8	7,421	0.11%
2020/08/14	87	24.73	167	24.64	24.85	-80	7,251	-1.10%	大賣/
2020/08/13	2	24.18	0	0.00	24.00	2	7,003	0.03%
2020/08/12	43	24.31	1	24.60	24.55	42	6,865	0.61%
2020/08/11	98	24.83	207	24.67	24.80	-109	6,718	-1.62%	大賣/鉅額交易
2020/08/10	401	24.70	438	24.82	25.30	-37	6,250	-0.59%	大買/大賣/
2020/08/07	42	23.50	79	23.67	23.50	-37	5,512	-0.67%
2020/08/06	5	23.09	1	23.35	23.10	4	5,373	0.07%
2020/08/05	3	23.37	36	23.22	23.30	-33	5,299	-0.62%
2020/08/04	24	23.24	1	23.75	23.30	23	5,214	0.44%
2020/08/03	32	23.19	3	23.12	23.20	29	5,131	0.57%
2020/07/31	1	22.40	30	22.55	22.50	-29	4,952	-0.59%
2020/07/30	0	0.00	2	22.65	22.70	-2	4,934	-0.04%
2020/07/29	0	0.00	10	22.35	22.75	-10	4,872	-0.21%
2020/07/27	23	22.12	57	22.41	21.90	-34	4,777	-0.71%
2020/07/24	0	0.00	52	22.29	22.35	-52	4,727	-1.10%
2020/07/23	10	23.31	19	23.20	22.95	-9	4,609	-0.20%
2020/07/22	137	23.14	12	23.25	23.25	125	4,529	2.76%	大買/鉅額交易
2020/07/21	23	22.97	11	22.40	22.40	12	4,421	0.27%
2020/07/20	0	0.00	37	22.61	22.65	-37	4,303	-0.86%
2020/07/17	60	23.37	15	23.14	23.15	45	4,216	1.07%
2020/07/16	58	23.50	54	23.27	23.60	4	3,989	0.10%
2020/07/15	20	22.35	28	22.83	22.70	-8	3,602	-0.22%
2020/07/14	184	21.95	8	22.09	22.30	176	3,287	5.35%	大買/鉅額交易
2020/07/10	10	21.25	1	21.30	21.10	9	2,971	0.30%
2020/07/09	1	20.80	1	20.95	20.70	0	2,861	0.00%
2020/07/08	10	20.85	0	0.00	20.70	10	2,907	0.34%
2020/07/03	1	20.35	0	0.00	20.50	1	2,673	0.04%
2020/07/02	0	0.00	1	20.70	20.55	-1	2,662	-0.04%
2020/07/01	30	20.70	1	19.85	21.00	29	2,564	1.13%
2020/06/30	2	19.70	0	0.00	19.65	2	2,359	0.08%
2020/06/24	0	0.00	2	20.95	20.95	-2	2,304	-0.09%
2020/06/23	10	20.75	0	0.00	20.80	10	2,372	0.42%
2020/06/22	0	0.00	1	20.70	20.70	-1	2,383	-0.04%
2020/06/19	1	20.70	0	0.00	20.70	1	2,391	0.04%
2020/06/18	9	20.64	0	0.00	20.65	9	2,366	0.38%
2020/06/17	1	20.60	0	0.00	20.65	1	2,377	0.04%
2020/06/15	0	0.00	10	20.35	20.30	-10	2,501	-0.40%
2020/06/12	11	20.23	0	0.00	20.30	11	2,519	0.44%
2020/06/10	1	20.80	1	20.75	20.90	0	2,554	0.00%
2020/06/09	2	20.93	0	0.00	20.90	2	2,625	0.08%
2020/06/01	0	0.00	17	20.65	20.65	-17	2,800	-0.61%
2020/05/29	5	20.50	0	0.00	20.40	5	2,810	0.18%
2020/05/25	12	20.20	12	20.20	20.40	0	2,902	0.00%
2020/05/21	0	0.00	5	20.60	20.65	-5	2,951	-0.17%
2020/05/20	1	20.50	5	20.50	20.50	-4	2,976	-0.13%
2020/05/19	0	0.00	1	20.50	20.55	-1	3,059	-0.03%
2020/05/11	1	20.45	0	0.00	20.40	1	3,273	0.03%
2020/05/08	15	20.51	1	20.45	20.40	14	3,271	0.43%
2020/05/07	0	0.00	6	20.78	21.20	-6	3,191	-0.19%
2020/05/04	6	20.54	0	0.00	20.50	6	3,346	0.18%
2020/04/30	15	20.85	3	20.70	20.90	12	3,364	0.36%
2020/04/29	9	20.50	0	0.00	20.50	9	3,390	0.27%
2020/04/28	0	0.00	2	20.20	20.30	-2	3,444	-0.06%
2020/04/27	1	20.15	0	0.00	20.20	1	3,585	0.03%
2020/04/24	2	20.15	9	20.12	20.10	-7	3,622	-0.19%
2020/04/22	4	19.30	1	19.40	19.30	3	3,682	0.08%
2020/04/20	4	19.86	0	0.00	19.80	4	3,824	0.10%
2020/04/17	2	20.20	7	20.20	19.90	-5	3,946	-0.13%
2020/04/16	5	19.89	0	0.00	20.00	5	3,918	0.13%
2020/04/15	6	20.05	0	0.00	20.10	6	3,922	0.15%
2020/04/14	0	0.00	1	19.80	20.00	-1	3,916	-0.03%
2020/04/13	1	19.55	11	19.66	19.80	-10	3,913	-0.26%
2020/04/09	5	19.44	0	0.00	19.10	5	3,886	0.13%
2020/04/08	2	18.70	4	19.15	19.25	-2	3,879	-0.05%
2020/03/31	0	0.00	1	18.10	17.95	-1	3,977	-0.03%
2020/03/27	4	18.53	1	18.70	18.20	3	4,021	0.07%
2020/03/26	1	17.40	0	0.00	17.70	1	3,905	0.03%
2020/03/25	0	0.00	1	17.85	17.70	-1	3,884	-0.03%
2020/03/24	1	17.10	1	16.70	16.90	0	3,869	0.00%
2020/03/20	0	0.00	3	16.70	16.85	-3	3,879	-0.08%
2020/03/19	12	15.37	20	15.35	15.35	-8	3,869	-0.21%
2020/03/18	10	17.55	0	0.00	17.00	10	3,824	0.26%
2020/03/17	10	17.35	10	17.40	17.40	0	3,870	0.00%
2020/03/16	1	18.85	0	0.00	18.25	1	3,862	0.03%
2020/03/13	20	18.25	0	0.00	18.80	20	3,864	0.52%
2020/03/12	0	0.00	1	20.50	19.90	-1	3,867	-0.03%
2020/03/11	2	21.75	0	0.00	21.30	2	3,829	0.05%
2020/03/10	1	21.55	0	0.00	21.85	1	3,833	0.03%
2020/03/09	1	22.15	0	0.00	22.05	1	3,775	0.03%
2020/03/06	1	22.95	0	0.00	22.95	1	3,723	0.03%
2020/03/05	1	23.40	1	23.30	23.30	0	3,712	0.00%
2020/03/04	0	0.00	1	23.05	23.10	-1	3,770	-0.03%
2020/03/03	3	23.60	3	23.38	23.30	0	3,815	0.00%
2020/03/02	1	23.15	1	23.30	23.10	0	3,978	0.00%
2020/02/27	6	23.79	3	23.35	23.35	3	4,062	0.07%
2020/02/25	2	23.85	3	23.98	24.05	-1	4,137	-0.02%
2020/02/24	1	24.05	27	24.12	24.05	-26	4,155	-0.63%
2020/02/20	28	24.64	30	24.44	24.50	-2	4,153	-0.05%
2020/02/19	0	0.00	2	24.30	24.35	-2	4,138	-0.05%
2020/02/18	55	23.98	0	0.00	24.10	55	4,320	1.27%
2020/02/17	39	24.00	10	24.03	24.05	29	4,607	0.63%
2020/02/13	1	23.45	50	23.60	23.35	-49	4,508	-1.09%
2020/02/12	0	0.00	11	23.25	23.25	-11	4,518	-0.24%
2020/02/10	4	22.40	4	22.60	22.65	0	4,491	0.00%
2020/02/07	31	23.13	120	22.90	22.95	-89	4,514	-1.97%	大賣/
2020/02/06	168	23.33	15	23.32	23.35	153	4,491	3.41%	大買/鉅額交易
2020/02/05	0	0.00	1	22.60	22.50	-1	4,420	-0.02%
2020/02/03	2	22.23	1	22.45	22.50	1	4,378	0.02%
2020/01/31	2	23.25	3	23.22	23.30	-1	4,319	-0.02%
2020/01/30	3	23.20	3	23.50	22.85	0	4,275	0.00%
2020/01/17	4	25.15	0	0.00	25.10	4	4,193	0.10%
2020/01/16	10	25.35	6	25.25	25.25	4	4,164	0.10%
2020/01/15	0	0.00	20	24.95	25.15	-20	4,079	-0.49%
2020/01/14	13	25.24	43	25.01	25.00	-30	4,057	-0.74%
2020/01/13	11	24.25	62	24.75	24.85	-51	3,956	-1.29%
2020/01/10	0	0.00	1.3	24.10	24.10	-1.3	3,839	-0.03%
2020/01/08	1	23.60	0	0.00	23.60	1	3,819	0.03%
2020/01/07	20	24.03	1	23.65	23.80	19	3,796	0.50%
2020/01/06	1	23.95	0	0.00	23.95	1	3,775	0.03%
2020/01/02	1	24.40	1	24.55	24.40	0	3,817	0.00%
2019/12/31	0	0.00	2	24.25	24.15	-2	3,841	-0.05%
2019/12/30	1	24.65	2.1	24.40	24.50	-1.1	3,801	-0.03%
2019/12/26	4	24.10	3	24.05	24.05	1	3,664	0.03%
2019/12/24	0	0.00	1	23.90	23.95	-1	3,652	-0.03%
2019/12/16	0	0.00	6	23.58	23.75	-6	3,639	-0.16%
2019/12/13	1	23.90	0	0.00	23.60	1	3,609	0.03%
2019/12/12	5	24.16	0	0.00	23.95	5	3,564	0.14%
2019/12/11	0	0.00	10	24.10	24.20	-10	3,511	-0.28%
2019/12/09	2	23.80	1	24.05	23.90	1	3,438	0.03%
2019/12/05	1	23.55	0	0.00	23.60	1	3,373	0.03%
2019/11/29	2	23.50	3	23.60	23.60	-1	3,547	-0.03%
2019/11/27	16	24.24	0	0.00	24.35	16	3,552	0.45%
2019/11/26	3	23.77	4	23.89	24.00	-1	3,402	-0.03%
2019/11/22	0	0.00	2	23.40	23.40	-2	3,240	-0.06%
2019/11/21	10	23.25	0	0.00	23.25	10	3,227	0.31%
2019/11/19	2	23.05	8	23.29	23.35	-6	3,395	-0.18%
2019/11/15	4	23.30	3	23.28	23.25	1	3,352	0.03%
2019/11/14	6	22.79	26	23.13	22.95	-20	3,139	-0.64%
2019/11/08	0	0.00	1	22.60	22.60	-1	2,965	-0.03%
2019/11/06	20	22.70	0	0.00	22.55	20	3,240	0.62%
2019/11/05	1	22.50	0	0.00	22.55	1	3,224	0.03%
2019/11/04	0	0.00	2	22.60	22.65	-2	3,244	-0.06%
2019/11/01	1	22.15	1	22.35	22.40	0	3,224	0.00%
2019/10/31	20	22.50	0	0.00	22.20	20	3,258	0.61%
2019/10/30	0	0.00	1	22.40	22.40	-1	3,290	-0.03%
2019/10/29	1	22.40	0	0.00	22.25	1	3,367	0.03%
2019/10/28	5	22.65	0	0.00	22.65	5	3,593	0.14%
2019/10/23	1	22.20	0	0.00	22.20	1	3,511	0.03%
2019/10/22	1	22.40	4	22.51	22.30	-3	3,512	-0.09%
2019/10/17	2	21.95	0	0.00	21.90	2	3,474	0.06%
2019/10/16	1	21.80	0	0.00	21.75	1	3,478	0.03%
2019/10/09	0	0.00	1	22.15	22.00	-1	3,465	-0.03%
2019/10/08	6	22.24	5	22.35	22.00	1	3,443	0.03%
2019/10/07	0	0.00	1	22.40	22.30	-1	3,385	-0.03%
2019/10/03	0	0.00	2	21.45	21.50	-2	3,442	-0.06%
2019/10/02	1	21.45	0	0.00	21.50	1	3,470	0.03%
2019/09/25	1	22.10	0	0.00	22.05	1	3,440	0.03%
2019/09/24	1	22.35	0	0.00	22.20	1	3,441	0.03%
2019/09/23	1	22.55	1	22.50	22.50	0	3,460	0.00%
2019/09/16	0	0.00	1	22.00	21.95	-1	3,446	-0.03%
2019/09/12	0	0.00	2	22.30	22.25	-2	3,604	-0.06%
2019/09/10	1	22.10	0	0.00	22.10	1	3,584	0.03%
2019/09/09	0	0.00	12	22.40	22.35	-12	3,556	-0.34%
2019/09/06	11	22.65	0	0.00	22.65	11	3,516	0.31%
2019/09/05	6	22.85	18	23.02	22.95	-12	3,455	-0.35%
2019/09/04	1	22.65	3	22.60	22.65	-2	3,324	-0.06%
2019/08/30	5	22.05	5	22.25	22.15	0	3,245	0.00%
2019/08/27	1	22.15	0	0.00	21.95	1	3,082	0.03%
2019/08/26	1	21.60	1	21.40	21.55	0	3,101	0.00%
2019/08/23	1	22.50	0	0.00	22.05	1	3,080	0.03%
2019/08/19	0	0.00	2	23.05	23.10	-2	2,763	-0.07%
2019/08/15	0	0.00	1	22.75	22.80	-1	2,707	-0.04%
2019/08/14	1	23.45	1	23.35	23.10	0	2,666	0.00%
2019/08/13	1	23.45	2	23.40	23.30	-1	2,616	-0.04%
2019/08/12	0	0.00	1	23.45	23.55	-1	2,551	-0.04%
2019/08/08	0	0.00	1	22.55	22.75	-1	2,376	-0.04%
2019/08/05	1	21.95	4	21.95	21.85	-3	2,270	-0.13%
2019/08/02	3	21.92	1	22.15	21.90	2	2,278	0.09%
2019/07/31	2	22.18	6	22.18	22.70	-4	2,251	-0.18%
2019/07/30	2	22.60	49	22.55	22.50	-47	2,184	-2.15%
2019/07/29	35	21.70	76	21.85	21.75	-41	2,002	-2.05%
2019/07/26	77	21.75	3	21.73	21.75	74	2,077	3.56%
2019/07/25	1	21.60	2	21.48	21.60	-1	2,113	-0.05%
2019/07/24	1	21.65	1	21.50	21.40	0	2,112	0.00%
2019/07/18	2	21.20	7	21.35	21.05	-5	2,247	-0.22%
2019/07/16	2	21.35	0	0.00	21.35	2	2,440	0.08%
2019/07/12	0	0.00	1	21.45	21.45	-1	2,581	-0.04%
2019/07/10	0	0.00	2	21.15	21.10	-2	2,754	-0.07%
2019/07/09	16	21.34	10	21.10	21.15	6	2,893	0.21%
2019/07/08	22	20.85	20	20.80	20.85	2	2,813	0.07%
2019/07/03	0	0.00	1	20.65	20.65	-1	3,321	-0.03%
2019/06/28	6	20.39	5	20.40	20.40	1	3,382	0.03%
2019/06/26	2	20.35	0	0.00	20.20	2	3,426	0.06%
2019/06/24	0	0.00	1	20.50	20.25	-1	3,491	-0.03%
2019/06/21	1	20.65	0	0.00	20.45	1	3,496	0.03%
2019/06/20	13	21.15	13	21.30	21.10	0	3,487	0.00%
2019/06/14	0	0.00	1	19.70	19.60	-1	3,730	-0.03%
2019/06/11	2	19.65	0	0.00	19.70	2	3,809	0.05%
2019/06/06	1	19.30	0	0.00	19.30	1	4,016	0.02%
2019/05/31	0	0.00	1	19.80	19.70	-1	4,548	-0.02%
2019/05/30	1	19.30	1	19.45	19.30	0	4,622	0.00%
2019/05/23	1	19.00	0	0.00	18.95	1	5,190	0.02%
2019/05/20	6	19.00	9	19.17	19.40	-3	5,301	-0.06%
2019/05/17	8	19.67	0	0.00	19.30	8	5,307	0.15%
2019/05/14	3	19.98	4	20.20	20.20	-1	5,430	-0.02%
2019/05/13	1	20.60	4	20.93	20.75	-3	5,468	-0.05%
2019/05/10	9	20.84	9	21.17	20.60	0	5,498	0.00%
2019/05/09	14	21.24	2	21.85	20.85	12	5,609	0.21%
2019/05/08	1	21.70	6	21.72	21.85	-5	5,716	-0.09%
2019/05/07	1	22.05	2	22.15	22.05	-1	5,742	-0.02%
2019/05/06	7	22.35	0	0.00	22.00	7	5,720	0.12%
2019/05/03	5	22.77	5	22.85	22.80	0	5,639	0.00%
2019/05/02	0	0.00	4	23.00	22.90	-4	5,555	-0.07%
2019/04/26	1	22.25	0	0.00	22.25	1	5,475	0.02%
2019/04/25	0	0.00	3	23.13	22.75	-3	5,471	-0.05%
2019/04/24	0	0.00	2	22.75	22.60	-2	5,519	-0.04%
2019/04/23	0	0.00	7	22.83	22.60	-7	5,495	-0.13%
2019/04/22	2	22.80	10	22.94	22.90	-8	5,439	-0.15%
2019/04/19	2	22.40	5	22.50	22.45	-3	5,308	-0.06%
2019/04/18	1	22.50	20	22.50	22.00	-19	5,233	-0.36%
2019/04/16	3	22.60	204	22.70	22.45	-201	5,118	-3.93%	大賣/鉅額交易
2019/04/15	202	22.49	15	22.45	22.50	187	4,977	3.76%	大買/鉅額交易
2019/04/11	1	21.85	0	0.00	21.65	1	4,799	0.02%
2019/04/10	6	22.18	126	22.13	22.10	-120	4,723	-2.54%	大賣/鉅額交易
2019/04/09	232	21.69	168	21.76	21.80	64	4,415	1.45%	大買/大賣/
2019/04/08	35	20.95	0	0.00	20.95	35	4,251	0.82%
2019/04/03	0	0.00	2	20.95	21.00	-2	4,212	-0.05%
2019/04/02	30	20.74	1	20.70	20.70	29	4,189	0.69%
2019/04/01	7	20.74	0	0.00	20.55	7	4,156	0.17%
2019/03/28	3	20.65	3	21.00	20.90	0	4,051	0.00%
2019/03/26	11	20.80	5	20.75	20.80	6	4,012	0.15%
2019/03/25	5	20.80	0	0.00	20.85	5	4,020	0.12%
2019/03/22	2	21.35	0	0.00	21.20	2	4,000	0.05%
2019/03/21	23	21.90	6	21.92	21.70	17	3,969	0.43%
2019/03/20	11	20.80	13	21.05	21.50	-2	4,124	-0.05%
2019/03/19	2	21.25	3	21.45	21.20	-1	4,092	-0.02%
2019/03/15	0	0.00	1	21.20	21.15	-1	4,051	-0.02%
2019/03/13	3	21.32	0	21.30	21.15	3	4,052	0.07%
2019/03/12	0	0.00	1	21.50	21.30	-1	4,033	-0.02%
2019/03/11	9	21.22	2	21.55	21.15	7	4,010	0.17%
2019/03/08	0	0.00	11	22.59	22.60	-11	3,818	-0.29%
2019/03/07	1	21.70	1	22.30	22.05	0	3,709	0.00%
2019/03/06	16	21.98	15	22.27	22.30	1	3,621	0.03%
2019/03/05	4	22.26	30	22.21	22.10	-26	3,530	-0.74%
2019/03/04	152	22.51	46	22.91	23.00	106	3,385	3.13%	大買/鉅額交易
2019/02/27	0	0.00	1	21.55	21.50	-1	2,983	-0.03%
2019/02/26	0	0.00	2	21.05	21.00	-2	2,851	-0.07%
2019/02/22	0	0.00	2	20.95	21.00	-2	2,895	-0.07%
2019/02/21	0	0.00	1	21.10	21.10	-1	2,876	-0.03%
2019/02/18	1	20.75	0	0.00	20.75	1	2,743	0.04%
2019/02/15	1	20.90	1	21.05	20.90	0	2,723	0.00%
2019/02/14	6	20.70	16	20.76	20.80	-10	2,685	-0.37%
2019/02/13	4	20.90	0	0.00	20.75	4	2,648	0.15%
2019/02/12	1	20.70	0	0.00	20.65	1	2,545	0.04%
2019/02/11	5	20.50	6	20.37	20.25	-1	2,463	-0.04%
2019/01/30	0	0.00	5	20.40	20.10	-5	2,412	-0.21%
2019/01/29	1	19.80	13	19.94	20.00	-12	2,272	-0.53%
2019/01/28	0	0.00	1	19.50	19.75	-1	2,101	-0.05%
2019/01/25	0	0.00	4	19.05	19.05	-4	2,163	-0.18%
2019/01/24	2	19.00	0	0.00	18.95	2	2,178	0.09%
2019/01/23	10	18.90	10	19.05	18.90	0	2,185	0.00%
2019/01/22	12	19.09	0	0.00	19.00	12	2,172	0.55%
2019/01/18	1	19.35	0	0.00	19.40	1	2,150	0.05%
2019/01/17	1	19.60	0	0.00	19.40	1	2,157	0.05%
2019/01/16	4	19.81	14	19.89	19.95	-10	2,122	-0.47%
2019/01/14	1	19.20	0	0.00	19.10	1	1,964	0.05%
2019/01/11	0	0.00	1	19.50	19.45	-1	1,970	-0.05%
2019/01/10	0	0.00	10	19.25	19.30	-10	1,946	-0.51%
2019/01/09	11	19.32	10	19.45	19.30	1	1,948	0.05%
2019/01/07	0	0.00	1	19.20	19.20	-1	1,935	-0.05%
2019/01/03	10	19.10	10	19.20	18.90	0	1,972	0.00%
2018/12/27	1	18.85	0	0.00	18.85	1	2,008	0.05%
2018/12/24	10	19.20	0	0.00	19.30	10	2,010	0.50%
2018/12/20	0	0.00	2	19.05	19.00	-2	2,036	-0.10%
2018/12/19	11	19.58	0	0.00	19.30	11	2,027	0.54%
2018/12/18	1	19.50	0	0.00	19.50	1	2,063	0.05%
2018/12/17	0	0.00	5	20.45	20.10	-5	2,122	-0.24%
2018/12/14	2	20.35	16	20.35	20.40	-14	2,118	-0.66%
2018/12/13	81	20.92	59	20.63	20.70	22	2,079	1.06%
2018/12/12	0	0.00	20	19.52	20.15	-20	1,712	-1.17%
2018/12/11	15	19.15	15	19.25	19.00	0	1,704	0.00%
2018/12/10	5	19.50	5	19.55	19.05	0	1,762	0.00%
2018/12/07	15	19.45	0	0.00	19.45	15	1,750	0.86%
2018/12/06	4	18.93	0	0.00	18.80	4	1,718	0.23%
2018/12/05	2	19.10	2	19.25	19.40	0	1,700	0.00%
2018/12/04	16	19.48	16	19.66	19.60	0	1,677	0.00%
2018/12/03	0	0.00	5	19.22	19.50	-5	1,569	-0.32%
2018/11/27	3	18.40	0	0.00	18.35	3	1,513	0.20%
2018/11/21	25	18.49	25	18.59	18.65	0	1,603	0.00%
2018/11/20	0	0.00	1	18.20	18.25	-1	1,547	-0.06%
2018/11/19	10	18.20	0	0.00	18.25	10	1,559	0.64%
2018/11/12	2	18.23	0	0.00	18.25	2	1,598	0.13%
2018/11/05	0	0.00	1	18.45	18.50	-1	1,640	-0.06%
2018/11/02	11	18.17	15	18.43	18.70	-4	1,744	-0.23%
2018/10/31	0	0.00	1	17.70	17.75	-1	1,664	-0.06%
2018/10/25	4	17.50	130	17.25	17.30	-126	1,673	-7.53%	大賣/鉅額交易
2018/10/24	0	0.00	1	18.10	18.00	-1	1,658	-0.06%
2018/10/23	1	18.10	0	0.00	18.15	1	1,656	0.06%
2018/10/22	1	18.50	0	0.00	18.50	1	1,664	0.06%
2018/10/15	5	18.50	5	18.55	18.60	0	1,676	0.00%
2018/10/11	1	18.05	0	0.00	17.95	1	1,648	0.06%
2018/10/04	1	20.25	1	20.20	20.20	0	1,542	0.00%
2018/09/28	1	20.35	0	0.00	20.40	1	1,531	0.07%
2018/09/27	2	20.50	0	0.00	20.50	2	1,522	0.13%
2018/09/21	0	0.00	4	20.76	20.70	-4	1,480	-0.27%
2018/09/19	10	20.50	0	0.00	20.45	10	1,365	0.73%
2018/09/18	3	20.47	0	0.00	20.35	3	1,360	0.22%
2018/09/17	0	0.00	1	20.60	20.55	-1	1,352	-0.07%
2018/09/14	8	20.39	8	20.31	20.40	0	1,297	0.00%
2018/09/12	0	0.00	0	19.60	19.50	0	1,240	0.00%
2018/09/07	0	0.00	6	20.13	19.90	-6	1,250	-0.48%
2018/09/04	0	0.00	2	19.95	19.95	-2	1,285	-0.16%
2018/09/03	0	0.00	2	20.10	20.00	-2	1,288	-0.16%
2018/08/31	0	0.00	5	20.25	20.25	-5	1,281	-0.39%
2018/08/24	0	0.00	4	20.30	20.40	-4	1,248	-0.32%
2018/08/22	1	20.30	1	20.45	20.35	0	1,241	0.00%
2018/08/20	2	20.15	0	0.00	20.05	2	1,226	0.16%
2018/08/17	0	0.00	2	20.00	19.95	-2	1,258	-0.16%
2018/08/14	0	0.00	4	19.50	19.60	-4	1,218	-0.33%
2018/08/09	7	20.23	2	20.20	19.80	5	1,169	0.43%
2018/08/07	0	0.00	3	20.05	20.00	-3	1,049	-0.29%
2018/07/27	1	19.45	2	19.53	19.45	-1	1,078	-0.09%
2018/07/26	1	19.20	0	0.00	19.55	1	1,079	0.09%
2018/07/25	2	19.28	0	0.00	19.30	2	1,070	0.19%
2018/07/24	2	19.28	1	19.15	19.25	1	1,070	0.09%
2018/07/19	0	0.00	1	18.65	18.60	-1	1,077	-0.09%
2018/07/09	0	0.00	4	17.90	18.00	-4	1,220	-0.33%
2018/07/06	0	0.00	3	18.10	18.15	-3	1,211	-0.25%
2018/07/05	1	18.85	0	0.00	18.55	1	1,193	0.08%
2018/06/29	0	0.00	2	18.90	18.95	-2	1,164	-0.17%
2018/06/28	0	0.00	2	18.65	18.80	-2	1,166	-0.17%
2018/06/27	0	0.00	2	18.85	18.70	-2	1,163	-0.17%
2018/06/26	0	0.00	2	18.85	18.85	-2	1,161	-0.17%
2018/06/25	1	19.15	0	0.00	19.00	1	1,155	0.09%
2018/06/22	0	0.00	1	19.30	19.20	-1	1,160	-0.09%
2018/06/20	2	19.30	0	0.00	19.05	2	1,173	0.17%
2018/06/15	0	0.00	1	19.40	19.70	-1	1,161	-0.09%
2018/06/14	1	19.45	0	0.00	19.35	1	1,148	0.09%
2018/06/13	2	19.70	0	0.00	19.60	2	1,145	0.17%
2018/06/12	3	19.75	1	20.05	19.80	2	1,141	0.18%
2018/06/07	70	19.40	0	0.00	19.40	70	1,126	6.21%
2018/06/01	1	19.30	0	0.00	19.30	1	1,075	0.09%
2018/05/25	0	0.00	1	19.20	19.25	-1	1,114	-0.09%
2018/05/24	1	18.70	0	0.00	18.80	1	1,065	0.09%
2018/05/22	1	18.70	0	0.00	18.75	1	1,093	0.09%
2018/05/21	0	0.00	2	18.80	18.85	-2	1,103	-0.18%
2018/05/18	3	18.50	0	0.00	18.55	3	1,114	0.27%
2018/05/15	1	18.50	0	0.00	18.55	1	1,178	0.08%
2018/05/14	2	18.60	0	0.00	18.60	2	1,234	0.16%
2018/05/10	3	19.10	1	19.10	19.20	2	1,230	0.16%
2018/05/07	1	18.65	0	0.00	18.55	1	1,264	0.08%
2018/05/04	1	18.70	0	0.00	18.50	1	1,300	0.08%
2018/05/03	1	18.70	0	0.00	18.80	1	1,532	0.07%
2018/05/02	1	19.00	0	0.00	19.10	1	1,634	0.06%
2018/04/26	2	19.00	0	0.00	19.00	2	1,653	0.12%
2018/04/25	4	19.11	0	0.00	19.15	4	1,676	0.24%
2018/04/24	6	19.27	0	0.00	19.25	6	1,738	0.35%
2018/04/20	2	20.15	0	0.00	20.05	2	2,095	0.10%
2018/04/19	2	20.35	1	20.40	20.35	1	2,097	0.05%
2018/04/18	0	0.00	3	19.90	19.95	-3	2,043	-0.15%
2018/04/17	3	20.25	0	0.00	20.15	3	2,028	0.15%
2018/04/16	0	0.00	2	20.55	20.55	-2	2,022	-0.10%
2018/04/11	2	20.65	0	0.00	20.60	2	2,030	0.10%
2018/03/28	1	20.65	0	0.00	20.65	1	2,044	0.05%
2018/03/23	1	20.60	0	0.00	20.70	1	2,053	0.05%
2018/03/22	1	21.20	0	0.00	21.10	1	2,030	0.05%
2018/03/21	1	21.20	0	0.00	21.15	1	2,024	0.05%
2018/03/13	20	21.50	0	0.00	21.50	20	2,030	0.99%
2018/03/08	1	21.15	1	21.20	21.15	0	1,999	0.00%
2018/03/07	1	21.40	0	0.00	21.35	1	1,992	0.05%
2018/03/06	2	21.50	0	0.00	21.60	2	1,993	0.10%
2018/03/05	1	21.45	0	0.00	21.55	1	1,980	0.05%
2018/02/23	0	0.00	1	21.45	21.45	-1	1,963	-0.05%
2018/02/22	1	21.20	3	21.20	21.20	-2	2,010	-0.10%
2018/02/21	0	0.00	2	21.18	21.20	-2	2,002	-0.10%
2018/02/08	40	21.15	0	0.00	21.15	40	1,977	2.02%
2018/02/07	1	21.15	0	0.00	21.15	1	1,990	0.05%
2018/02/06	3	21.30	70	21.33	21.10	-67	1,976	-3.39%
2018/02/05	0	0.00	2	22.20	22.35	-2	1,934	-0.10%
2018/02/02	1	22.75	0	0.00	22.70	1	1,928	0.05%
2018/01/31	2	22.73	0	0.00	22.75	2	1,916	0.10%
2018/01/30	40	23.08	4	23.19	22.95	36	1,904	1.89%
2018/01/26	8	23.79	7	23.59	23.45	1	1,867	0.05%
2018/01/25	2	23.18	6	23.30	23.00	-4	1,626	-0.25%
2018/01/19	2	22.73	0	0.00	22.60	2	1,511	0.13%
2018/01/18	3	23.00	11	23.12	22.90	-8	1,485	-0.54%
2018/01/17	10	23.41	8	23.34	23.40	2	1,425	0.14%
2018/01/16	30	22.55	21	21.89	22.75	9	1,154	0.78%
2018/01/15	10	21.50	0	0.00	21.40	10	1,063	0.94%
2018/01/09	1	21.70	0	0.00	21.65	1	1,141	0.09%
2018/01/04	10	22.00	0	0.00	22.05	10	1,172	0.85%
2018/01/03	2	22.13	1	22.35	22.00	1	1,218	0.08%
2018/01/02	1	22.25	0	0.00	22.20	1	1,230	0.08%