康舒 (6282)-元大-南京券商分點個股進出

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－元大-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京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	0.2	39.50	1	39.40	39.35	-0.8	10,976	-0.01%
2024/05/02	0.3	39.34	3.1	39.45	40.00	-2.8	10,957	-0.03%
2024/04/30	1	40.20	4	39.99	39.75	-3	10,972	-0.03%
2024/04/29	0.1	39.80	0.5	39.80	39.90	-0.5	10,992	0.00%
2024/04/26	0.2	39.45	7	39.56	39.50	-6.8	10,984	-0.06%
2024/04/25	9	40.12	12.1	40.01	39.85	-3.1	10,967	-0.03%
2024/04/24	5	39.85	1.2	39.75	40.40	3.8	10,947	0.03%
2024/04/23	14.1	39.75	11	38.97	38.85	3.1	10,931	0.03%
2024/04/22	19.5	40.12	16.1	39.67	39.35	3.4	10,877	0.03%
2024/04/19	8.3	40.00	10	39.94	39.50	-1.7	10,745	-0.02%
2024/04/18	16	40.95	11	40.73	40.40	5	10,615	0.05%
2024/04/17	18.1	39.92	19	40.02	40.75	-0.9	10,474	-0.01%
2024/04/16	5.6	38.58	4	39.00	38.30	1.6	10,305	0.02%
2024/04/15	2	39.93	1	40.00	39.90	1	10,315	0.01%
2024/04/12	1.6	40.45	7	40.51	40.45	-5.4	10,271	-0.05%
2024/04/11	14	40.25	0	0.00	40.25	14	10,156	0.14%
2024/04/10	8	39.29	5	39.35	39.20	3	9,981	0.03%
2024/04/09	5.2	38.70	1	39.00	39.00	4.2	10,013	0.04%
2024/04/08	8.1	38.46	2	38.40	38.50	6.1	10,015	0.06%
2024/04/03	0.2	38.98	2	38.90	38.85	-1.8	10,019	-0.02%
2024/04/02	3.1	38.95	0	0.00	39.10	3.1	10,097	0.03%
2024/04/01	2	39.20	5.4	39.53	39.40	-3.4	10,145	-0.03%
2024/03/29	4.3	38.80	0	0.00	38.75	4.3	10,193	0.04%
2024/03/28	3	39.00	1	39.00	38.90	2	10,175	0.02%
2024/03/27	0.2	39.20	0	0.00	39.00	0.2	10,146	0.00%
2024/03/26	0.1	39.40	0	0.00	39.15	0.1	10,103	0.00%
2024/03/25	1.2	39.83	0	0.00	39.90	1.2	10,099	0.01%
2024/03/22	1	40.25	0	0.00	40.20	1	10,107	0.01%
2024/03/21	0	0.00	3	39.97	40.30	-3	10,097	-0.03%
2024/03/20	4.1	39.91	2	39.80	39.65	2.1	10,091	0.02%
2024/03/19	12	39.73	0	0.00	39.80	12	10,154	0.12%
2024/03/18	1.5	39.42	0	0.00	39.65	1.5	10,366	0.01%
2024/03/15	1	39.15	2.6	39.22	39.80	-1.6	10,478	-0.02%
2024/03/14	5	39.10	0	0.00	39.20	5	10,726	0.05%
2024/03/13	5.4	39.52	1.7	39.09	39.05	3.8	10,774	0.03%
2024/03/11	6	40.10	4	39.90	40.00	2	10,904	0.02%
2024/03/08	7.1	39.80	3	40.13	39.85	4.1	11,025	0.04%
2024/03/07	12	40.18	3	40.35	40.00	9	11,118	0.08%
2024/03/06	5.2	41.53	10	41.40	41.10	-4.8	11,233	-0.04%
2024/03/05	12	41.79	3	41.75	41.60	9	11,387	0.08%
2024/03/04	5	41.76	0	0.00	41.80	5	11,485	0.04%
2024/03/01	6	42.43	8.1	42.15	42.25	-2.1	11,617	-0.02%
2024/02/29	11	41.92	8	41.66	42.60	3	11,708	0.03%
2024/02/27	3.5	40.12	0	0.00	39.50	3.5	11,723	0.03%
2024/02/26	3	40.70	1	40.60	40.60	2	13,446	0.01%
2024/02/23	4.2	40.68	5	40.96	40.55	-0.8	15,113	-0.01%
2024/02/22	1	41.75	9	41.46	41.50	-8	15,239	-0.05%
2024/02/21	50.4	42.05	11.3	43.19	41.45	39.1	15,179	0.26%
2024/02/20	37	43.83	12	43.71	42.85	25	14,721	0.17%
2024/02/19	16	43.55	15.1	43.71	43.85	0.9	14,197	0.01%
2024/02/16	7	43.46	33	43.75	43.55	-26	13,967	-0.19%
2024/02/15	3	42.03	1.1	42.82	42.20	1.9	13,696	0.01%
2024/02/05	4	41.66	23.7	41.30	41.70	-19.7	13,589	-0.15%
2024/02/02	9	41.80	0	0.00	41.35	9	13,461	0.07%
2024/02/01	25.4	41.86	9	42.02	42.00	16.5	13,292	0.12%
2024/01/31	13.3	40.77	14	41.06	40.80	-0.7	12,842	-0.01%
2024/01/30	26.9	40.98	30	40.83	40.50	-3.2	12,741	-0.02%
2024/01/29	8	40.72	13	40.47	40.65	-5	12,517	-0.04%
2024/01/26	1.4	39.06	1.2	39.53	38.90	0.2	12,381	0.00%
2024/01/25	0.2	39.46	1	39.45	39.35	-0.8	12,422	-0.01%
2024/01/24	1.2	39.93	1	40.10	39.85	0.2	12,460	0.00%
2024/01/23	7.5	40.05	3	40.00	40.05	4.5	12,528	0.04%
2024/01/22	1.5	39.43	1	39.30	39.45	0.5	12,543	0.00%
2024/01/19	5.1	38.89	11	39.00	38.85	-5.9	12,579	-0.05%
2024/01/17	4.1	38.19	5.2	38.57	37.90	-1.1	12,633	-0.01%
2024/01/16	0.3	38.93	4.5	38.93	38.85	-4.2	12,610	-0.03%
2024/01/12	3.1	39.08	0	0.00	38.95	3.1	12,760	0.02%
2024/01/11	4	39.89	15	39.59	39.45	-11	12,847	-0.09%
2024/01/10	4.5	38.47	3	38.65	38.75	1.5	12,892	0.01%
2024/01/09	3.5	39.05	1	39.10	38.90	2.5	12,968	0.02%
2024/01/08	0.2	39.88	2	40.10	39.90	-1.8	13,101	-0.01%
2024/01/05	3	39.68	1	40.00	39.65	2	13,182	0.02%
2024/01/04	1.2	39.87	2	39.85	39.75	-0.8	13,377	-0.01%
2024/01/03	2	40.10	8	40.21	40.10	-6	13,467	-0.04%
2024/01/02	0	0.00	3	41.02	40.85	-3	13,473	-0.02%
2023/12/28	3	41.48	0	0.00	41.25	3	13,529	0.02%
2023/12/27	1	40.90	0	0.00	40.90	1	13,590	0.01%
2023/12/26	2	41.00	18	41.16	41.30	-16	13,787	-0.12%
2023/12/25	1	40.55	1	41.10	40.50	0	13,817	0.00%
2023/12/22	1	40.35	0	0.00	40.45	1	13,842	0.01%
2023/12/20	1.1	40.32	1.8	40.64	40.90	-0.7	13,918	-0.01%
2023/12/19	1.2	39.84	1	40.05	40.00	0.2	13,976	0.00%
2023/12/18	1	40.30	0	0.00	40.05	1	14,091	0.01%
2023/12/15	5	41.02	4	40.50	40.50	1	14,169	0.01%
2023/12/14	3	40.67	18	40.59	40.55	-15	14,320	-0.10%
2023/12/13	11.1	40.52	27	40.32	40.05	-15.9	14,340	-0.11%
2023/12/12	13	41.78	2	41.75	41.25	11	14,203	0.08%
2023/12/11	7	42.36	5	42.78	42.00	2	14,209	0.01%
2023/12/07	17.5	42.15	23	42.07	41.80	-5.5	14,679	-0.04%
2023/12/06	5	41.76	1	41.90	41.50	4	14,734	0.03%
2023/12/05	2	41.65	0.6	41.30	41.60	1.4	14,713	0.01%
2023/12/04	6	42.05	2	41.15	41.25	4	14,650	0.03%
2023/12/01	11	42.56	11	42.28	42.10	0	14,631	0.00%
2023/11/30	4	41.83	11.2	42.25	41.90	-7.2	14,758	-0.05%
2023/11/29	4.2	41.90	0	0.00	41.65	4.2	14,853	0.03%
2023/11/28	7	42.06	7	41.86	41.80	0	15,043	0.00%
2023/11/27	13.2	42.93	2	43.00	42.30	11.2	14,918	0.07%
2023/11/24	20	43.41	25	43.57	43.70	-5	14,718	-0.03%
2023/11/23	115.4	44.87	83.9	44.99	43.75	31.5	14,331	0.22%	大買/
2023/11/22	18.7	43.04	97.1	43.47	44.10	-78.4	12,667	-0.62%
2023/11/21	14	40.60	16	40.51	40.70	-2	11,159	-0.02%
2023/11/20	6.2	39.14	12	39.41	39.45	-5.8	11,274	-0.05%
2023/11/17	12	38.98	9	38.98	38.95	3	11,838	0.03%
2023/11/16	13	39.10	2	38.90	39.45	11	12,003	0.09%
2023/11/15	2	38.23	111.1	38.05	38.35	-109.1	11,935	-0.91%	大賣/鉅額交易
2023/11/14	105.1	37.11	3.2	37.37	37.15	101.9	12,047	0.85%	大買/鉅額交易
2023/11/13	3	37.63	10	38.26	38.40	-7	12,162	-0.06%
2023/11/10	1	38.80	10.2	39.20	39.10	-9.2	12,194	-0.08%
2023/11/09	1	39.45	6	39.10	39.00	-5	12,456	-0.04%
2023/11/08	2	39.85	50	39.90	39.55	-48	12,864	-0.37%
2023/11/07	8	39.34	5	39.70	39.20	3	13,105	0.02%
2023/11/06	1	39.55	14	39.52	39.55	-13	14,180	-0.09%
2023/11/03	6	38.80	50	39.05	38.80	-44	14,553	-0.30%
2023/11/02	2	38.60	1	38.80	38.60	1	14,975	0.01%
2023/11/01	5.1	38.09	35	37.85	38.00	-29.9	15,472	-0.19%
2023/10/31	51	38.05	5	38.75	38.00	46	15,773	0.29%
2023/10/30	6	39.35	52	39.50	39.20	-46	16,754	-0.27%
2023/10/27	50	38.80	21	38.70	38.55	29	17,835	0.16%
2023/10/26	2.1	39.01	15	39.15	38.95	-12.9	19,965	-0.06%
2023/10/25	5	39.89	1	40.30	39.70	4	20,822	0.02%
2023/10/24	1	39.90	0	0.00	40.00	1	21,932	0.00%
2023/10/23	3.3	39.64	63	39.97	39.50	-59.7	22,787	-0.26%
2023/10/20	54	38.99	1	39.00	39.40	53	23,267	0.23%
2023/10/19	86	39.68	5	39.65	39.70	81	23,658	0.34%
2023/10/18	3	39.93	1	40.25	39.95	2	24,055	0.01%
2023/10/17	1	40.90	0	0.00	40.70	1	24,732	0.00%
2023/10/16	11	41.55	5	41.48	41.45	6	25,612	0.02%
2023/10/13	6	43.20	43	43.64	42.80	-37	27,961	-0.13%
2023/10/12	9	43.44	15	43.92	43.45	-6	30,081	-0.02%
2023/10/11	51	42.82	0	0.00	42.35	51	30,210	0.17%
2023/10/06	2	43.95	2	43.73	43.70	0	30,670	0.00%
2023/10/05	1	44.75	7	44.68	44.30	-6	31,388	-0.02%
2023/10/04	13	43.43	20	43.76	43.85	-7	31,815	-0.02%
2023/10/03	32.4	44.58	6	45.00	44.20	26.4	32,722	0.08%
2023/10/02	33.2	45.37	28	45.06	45.45	5.2	33,628	0.02%
2023/09/28	7	43.76	0	0.00	43.70	7	34,336	0.02%
2023/09/27	3	42.90	0	0.00	43.10	3	35,761	0.01%
2023/09/26	11	43.36	5	43.20	43.20	6	37,794	0.02%
2023/09/25	7	43.40	2.2	43.46	43.45	4.8	38,974	0.01%
2023/09/22	8	42.58	9	43.40	43.50	-1	39,302	0.00%
2023/09/21	6	42.55	3	42.90	42.60	3	39,267	0.01%
2023/09/20	4	43.26	4	43.54	43.15	0	39,189	0.00%
2023/09/19	13	43.78	8	43.86	43.40	5	39,311	0.01%
2023/09/18	8	44.87	0	0.00	44.65	8	39,690	0.02%
2023/09/15	0	0.00	5	45.94	45.75	-5	40,063	-0.01%
2023/09/14	4	45.54	9	45.57	45.70	-5	40,128	-0.01%
2023/09/13	10	45.10	1	45.25	45.05	9	40,247	0.02%
2023/09/12	27	46.45	16	46.80	45.40	11	40,652	0.03%
2023/09/11	5	44.69	38	44.87	44.85	-33	40,603	-0.08%
2023/09/08	13	45.98	16	46.11	45.80	-3	40,753	-0.01%
2023/09/07	0	0.00	7	47.37	47.00	-7	40,959	-0.02%
2023/09/06	19.3	47.55	7	47.19	47.35	12.3	41,183	0.03%
2023/09/05	64.1	47.17	45	47.21	47.20	19.1	41,306	0.05%
2023/09/04	8.1	45.66	11	45.57	45.90	-3	41,445	-0.01%
2023/09/01	6	47.16	21	46.91	46.35	-15	41,770	-0.04%
2023/08/31	10	46.27	0	0.00	46.45	10	42,779	0.02%
2023/08/30	3	46.52	0	0.00	46.45	3	44,062	0.01%
2023/08/29	6	46.55	25	46.50	46.55	-19	45,482	-0.04%
2023/08/28	26.7	46.06	1	46.20	46.35	25.7	46,384	0.06%
2023/08/25	12	47.15	1	46.95	46.85	11	46,902	0.02%
2023/08/24	11.7	47.93	30.2	47.81	47.10	-18.6	46,948	-0.04%
2023/08/23	30.6	48.28	53.7	48.23	47.85	-23.1	47,201	-0.05%
2023/08/22	12	49.84	2	50.15	49.90	10	46,884	0.02%
2023/08/21	0	0.00	8.2	50.49	50.40	-8.2	46,749	-0.02%
2023/08/18	11	50.54	8	51.26	50.20	3	47,029	0.01%
2023/08/17	26	51.25	9	50.88	51.90	17	47,268	0.04%
2023/08/16	12	50.38	2	50.45	50.60	10	47,831	0.02%
2023/08/15	4.1	50.61	19	50.80	50.80	-14.9	48,675	-0.03%
2023/08/14	23.1	49.62	22	49.12	49.10	1.1	49,027	0.00%
2023/08/11	41.8	51.20	44	51.07	50.90	-2.2	48,792	0.00%
2023/08/10	80.1	52.34	70.1	50.98	50.90	10	48,516	0.02%
2023/08/09	34	53.10	0	0.00	52.90	34	47,486	0.07%
2023/08/08	17.1	54.15	39	54.35	54.30	-21.9	47,202	-0.05%
2023/08/07	39.5	52.79	14	53.40	54.60	25.5	46,958	0.05%
2023/08/04	31.6	51.48	13.5	51.73	52.30	18.1	46,645	0.04%
2023/08/02	46.6	51.39	18	51.66	51.20	28.6	46,533	0.06%
2023/08/01	116.8	55.81	104.5	55.94	54.20	12.3	45,650	0.03%	大買/大賣/
2023/07/31	210	57.64	241.4	57.64	55.50	-31.4	44,794	-0.07%	大買/大賣/
2023/07/28	26.3	54.65	26.5	54.72	54.90	-0.2	42,884	0.00%
2023/07/27	55.4	53.68	56.3	53.09	54.40	-0.9	42,240	0.00%
2023/07/26	22	51.31	28.5	51.64	51.80	-6.5	41,399	-0.02%
2023/07/25	46.5	52.36	8	52.89	51.80	38.5	41,221	0.09%
2023/07/24	37	52.11	69	52.53	51.70	-32	41,224	-0.08%
2023/07/21	39	53.33	15	52.99	53.30	24	41,214	0.06%
2023/07/20	59.5	54.79	35.1	55.37	54.40	24.4	41,816	0.06%
2023/07/19	43.1	54.05	50.1	53.83	55.00	-7	41,858	-0.02%
2023/07/18	209.7	56.78	149.6	56.16	52.70	60.1	42,707	0.14%	大買/大賣/
2023/07/17	104.6	54.85	137.4	55.27	56.10	-32.8	42,738	-0.08%	大買/大賣/
2023/07/14	14.1	51.50	16	51.31	51.20	-1.9	41,616	0.00%
2023/07/13	45.2	51.18	25	50.91	50.00	20.2	41,722	0.05%
2023/07/12	42.1	52.09	28	51.84	51.80	14.1	41,607	0.03%
2023/07/11	31.7	50.95	18	50.66	50.50	13.7	40,894	0.03%
2023/07/10	23.1	51.68	13	52.68	51.10	10.1	40,558	0.02%
2023/07/07	40.2	53.58	41.9	53.03	53.10	-1.7	39,683	0.00%
2023/07/06	43.1	52.97	59.1	53.03	52.20	-16	38,769	-0.04%
2023/07/05	103.4	54.46	126.2	54.18	53.60	-22.8	37,858	-0.06%	大買/大賣/
2023/07/04	82.3	51.34	101.6	51.44	50.90	-19.3	36,367	-0.05%	大賣/
2023/07/03	16.4	49.27	45.5	49.43	48.90	-29.1	34,318	-0.08%
2023/06/30	29.3	46.20	13	46.35	46.45	16.3	33,156	0.05%
2023/06/28	1	45.00	1	44.60	44.30	0	32,764	0.00%
2023/06/27	8	44.66	10	44.82	44.50	-2	32,815	-0.01%
2023/06/26	40	46.58	6.9	45.75	45.55	33.1	32,644	0.10%
2023/06/21	22.2	48.32	8	48.34	48.80	14.2	32,215	0.04%
2023/06/20	14.2	47.11	2	47.23	46.90	12.2	31,953	0.04%
2023/06/19	16.3	46.97	13	46.87	46.65	3.3	31,896	0.01%
2023/06/16	40	48.16	37	48.04	47.70	3	31,826	0.01%
2023/06/15	41.1	48.20	59.8	48.03	48.45	-18.7	31,480	-0.06%
2023/06/14	27.1	47.10	6	47.15	47.00	21.1	31,053	0.07%
2023/06/13	39.3	47.76	5	46.99	47.55	34.3	30,911	0.11%
2023/06/12	24.5	47.96	10.1	48.21	47.60	14.4	30,884	0.05%
2023/06/09	13	47.83	12	47.83	47.90	1	30,833	0.00%
2023/06/08	15	47.46	11.2	48.06	47.20	3.8	30,866	0.01%
2023/06/07	88.4	48.24	20	48.22	48.10	68.4	30,694	0.22%
2023/06/06	84.2	48.56	59.1	48.63	49.20	25.1	30,757	0.08%
2023/06/05	119.3	50.88	64	51.14	51.20	55.3	30,189	0.18%	大買/
2023/06/02	169	48.38	259.1	48.70	49.85	-90.1	29,311	-0.31%	大買/大賣/
2023/06/01	37.6	45.79	35.1	45.69	45.35	2.5	28,629	0.01%
2023/05/31	5	45.05	38.1	45.07	45.00	-33.1	27,799	-0.12%
2023/05/30	6	43.81	3	44.00	43.60	3	27,272	0.01%
2023/05/29	31	44.46	124.1	44.58	44.05	-93.1	27,500	-0.34%	大賣/
2023/05/26	23	42.84	105	42.29	42.15	-82	27,080	-0.30%	大賣/
2023/05/25	12	43.83	36.4	43.51	43.50	-24.4	27,046	-0.09%
2023/05/24	13	44.30	234.7	43.93	43.90	-221.7	27,509	-0.81%	大賣/鉅額交易
2023/05/23	45.1	44.37	42	44.08	43.70	3.1	28,127	0.01%
2023/05/22	37	44.05	32.1	44.33	43.70	5	27,785	0.02%
2023/05/19	230	43.79	85	42.91	42.50	145	26,995	0.54%	大買/鉅額交易
2023/05/18	199	42.07	15	42.23	42.20	184	26,067	0.71%	大買/鉅額交易
2023/05/17	18	40.40	2	39.88	39.95	16	25,602	0.06%
2023/05/16	2	39.25	2	39.35	39.25	0	25,599	0.00%
2023/05/15	3	38.95	3	39.05	38.95	0	25,739	0.00%
2023/05/12	5	39.08	0	0.00	39.55	5	26,196	0.02%
2023/05/11	7	38.93	4	39.26	38.80	3	27,085	0.01%
2023/05/10	0	0.00	23	40.63	40.10	-23	27,456	-0.08%
2023/05/09	6	41.60	9	41.06	40.85	-3	28,203	-0.01%
2023/05/08	13	42.45	10.1	42.64	42.55	3	28,589	0.01%
2023/05/05	12	41.60	8	41.85	41.70	4	28,955	0.01%
2023/05/04	7	41.93	28	41.77	42.25	-21	29,544	-0.07%
2023/05/03	3.1	42.46	1	43.30	42.10	2.1	30,042	0.01%
2023/05/02	2	43.08	5	43.05	43.20	-3	30,939	-0.01%
2023/04/28	12.1	43.60	12	43.54	42.30	0.1	31,074	0.00%
2023/04/27	127	42.92	3	43.27	43.45	124	30,334	0.41%	大買/鉅額交易
2023/04/26	5	41.94	7	42.24	42.75	-2	29,778	-0.01%
2023/04/25	48	43.83	44	42.97	43.00	4	29,262	0.01%
2023/04/24	22	44.53	19.1	44.79	45.50	3	28,135	0.01%
2023/04/21	136	43.66	55	43.70	43.60	81	27,259	0.30%	大買/
2023/04/20	97	45.21	57.2	44.64	44.10	39.8	25,445	0.16%
2023/04/19	76	42.81	268.2	43.10	43.60	-192.2	22,841	-0.84%	大賣/鉅額交易
2023/04/18	35	40.11	26	40.21	39.65	9	21,741	0.04%
2023/04/17	20	40.20	44	40.28	40.45	-24	21,293	-0.11%
2023/04/14	6	38.25	14	38.69	38.20	-8	20,859	-0.04%
2023/04/13	10	39.16	9	38.59	38.70	1	20,818	0.00%
2023/04/12	9	39.57	10	39.62	39.55	-1	20,666	0.00%
2023/04/11	21	39.52	38	39.49	39.10	-17	20,577	-0.08%
2023/04/10	12	39.31	0	0.00	38.90	12	20,426	0.06%
2023/04/07	2	38.70	0.1	38.85	38.80	2	20,339	0.01%
2023/04/06	5	38.29	0	0.00	38.25	5	20,286	0.02%
2023/03/31	3	38.62	6	38.59	38.55	-3	20,243	-0.01%
2023/03/30	3	38.25	0	0.00	38.25	3	20,171	0.01%
2023/03/29	1	38.25	4	38.50	38.20	-3	20,138	-0.01%
2023/03/28	9	38.38	2	38.20	38.25	7	20,130	0.03%
2023/03/27	6	39.24	0	0.00	39.00	6	19,980	0.03%
2023/03/24	6	38.99	22	39.00	39.15	-16	19,905	-0.08%
2023/03/23	13.2	39.48	7	39.19	38.95	6.2	19,818	0.03%
2023/03/22	5	40.20	7	40.45	40.05	-2	19,608	-0.01%
2023/03/21	9	40.91	16	40.75	40.55	-7	19,464	-0.04%
2023/03/20	7.1	39.81	10	39.93	40.00	-2.9	19,267	-0.02%
2023/03/17	18	40.73	175	40.71	40.20	-157	19,160	-0.82%	大賣/鉅額交易
2023/03/16	20.1	40.14	19	40.07	40.30	1.1	18,916	0.01%
2023/03/15	14	41.14	10	40.86	40.65	4	18,713	0.02%
2023/03/14	4	40.49	7	40.56	40.45	-3	18,427	-0.02%
2023/03/13	15.1	40.09	13	40.16	40.40	2.1	18,211	0.01%
2023/03/10	21.2	40.11	19.2	39.86	39.60	2	18,022	0.01%
2023/03/09	66.3	41.38	87.8	41.60	41.00	-21.6	17,743	-0.12%
2023/03/08	312	41.95	280.1	42.23	42.60	32	17,033	0.19%	大買/大賣/
2023/03/07	175	41.45	288	41.53	41.25	-113	16,222	-0.70%	大買/大賣/鉅額交易
2023/03/06	91.5	40.69	160	41.09	40.95	-68.5	15,670	-0.44%	大賣/
2023/03/03	63	39.44	44	39.16	39.15	19	14,883	0.13%
2023/03/02	128	39.46	9	39.66	39.30	119	14,712	0.81%	大買/鉅額交易
2023/03/01	52	39.54	136.1	39.88	39.70	-84.1	14,472	-0.58%	大賣/
2023/02/24	205.2	38.55	373	38.18	38.00	-167.8	13,947	-1.20%	大買/大賣/鉅額交易
2023/02/23	146.6	39.28	103	39.01	38.90	43.6	13,626	0.32%	大買/大賣/
2023/02/22	349.3	40.01	45	39.57	39.25	304.3	13,325	2.28%	大買/鉅額交易
2023/02/21	36	39.66	103.1	39.57	41.35	-67.1	12,743	-0.53%	大賣/
2023/02/20	18	37.89	3	38.22	38.00	15	11,775	0.13%
2023/02/17	1	37.80	4	37.81	37.85	-3	11,738	-0.03%
2023/02/16	8.5	37.48	14	37.49	37.45	-5.5	11,607	-0.05%
2023/02/15	14	37.38	6	37.05	36.95	8	11,476	0.07%
2023/02/14	20.6	37.24	16	36.85	36.80	4.6	11,304	0.04%
2023/02/13	24	37.61	10	37.53	37.40	14	11,196	0.13%
2023/02/10	119.1	38.61	95	38.16	37.80	24.1	11,041	0.22%	大買/
2023/02/09	151	38.48	159.1	38.60	38.75	-8.1	10,531	-0.08%	大買/大賣/
2023/02/08	25	37.19	47.1	37.16	36.85	-22.1	9,585	-0.23%
2023/02/07	43.1	36.46	26.2	37.35	37.85	16.9	8,994	0.19%
2023/02/06	86	37.98	132	38.01	38.35	-46	8,026	-0.57%	大賣/
2023/02/03	145	38.18	119.3	38.29	38.30	25.8	7,409	0.35%	大買/大賣/
2023/02/02	175	36.85	127.2	37.08	38.00	47.8	6,824	0.70%	大買/大賣/
2023/02/01	71	36.23	142.1	36.07	36.45	-71.1	5,941	-1.20%	大賣/
2023/01/31	138	34.94	106.7	35.24	35.20	31.4	5,156	0.61%	大買/大賣/
2023/01/30	5	32.49	23.2	32.56	32.60	-18.2	4,049	-0.45%
2023/01/17	0	0.00	1	29.70	29.65	-1	3,594	-0.03%
2023/01/16	1	29.20	0	0.00	29.15	1	3,596	0.03%
2023/01/13	1	29.30	0	0.00	29.20	1	3,613	0.03%
2023/01/11	1	29.70	0	0.00	29.70	1	3,685	0.03%
2023/01/10	2	29.75	31	29.73	29.65	-29	3,701	-0.78%
2023/01/09	1	30.25	0	0.00	30.40	1	3,687	0.03%
2023/01/05	0	0.00	1	30.75	30.40	-1	3,744	-0.03%
2023/01/04	28	30.91	5	30.95	30.65	23	3,743	0.61%
2022/12/30	3	29.95	4	30.03	29.85	-1	3,717	-0.03%
2022/12/29	1	29.45	29	29.26	29.45	-28	3,859	-0.73%
2022/12/28	5	30.35	1	30.10	29.80	4	3,871	0.10%
2022/12/26	0	0.00	1	30.50	30.30	-1	3,913	-0.03%
2022/12/22	0	0.00	3	30.20	30.15	-3	4,023	-0.07%
2022/12/21	4	30.05	0	0.00	30.00	4	4,099	0.10%
2022/12/20	1	29.95	17	30.84	29.75	-16	4,113	-0.39%
2022/12/19	7	30.12	1	30.30	30.40	6	4,133	0.15%
2022/12/16	13	30.34	5	30.53	30.10	8	4,159	0.19%
2022/12/15	7	30.96	83.1	31.12	31.00	-76.1	4,148	-1.83%
2022/12/14	25	30.93	5	30.69	30.85	20	4,128	0.48%
2022/12/13	20	30.44	16	30.63	30.35	4	4,218	0.09%
2022/12/09	14	30.37	1	30.25	30.05	13	4,290	0.30%
2022/12/07	7	30.29	12	29.74	29.90	-5	4,285	-0.12%
2022/12/06	4	30.70	31.1	30.74	30.20	-27.1	4,259	-0.64%
2022/12/05	1	30.95	13	31.27	31.10	-12	4,283	-0.28%
2022/12/02	83	30.94	12.1	31.02	30.90	70.9	4,236	1.67%
2022/12/01	84	30.53	13	30.52	30.35	71	4,090	1.74%
2022/11/30	1	30.00	7	30.15	30.00	-6	4,014	-0.15%
2022/11/29	0	0.00	7	30.03	30.15	-7	4,026	-0.17%
2022/11/25	3	30.30	1	30.30	29.85	2	4,051	0.05%
2022/11/24	0	0.00	2	29.70	29.95	-2	4,013	-0.05%
2022/11/23	0	0.00	10	29.35	29.35	-10	3,981	-0.25%
2022/11/22	1	29.40	0	0.00	29.30	1	4,025	0.02%
2022/11/21	0	0.00	0.1	29.70	29.65	-0.1	4,037	0.00%
2022/11/18	3	30.05	0	0.00	29.60	3	4,047	0.07%
2022/11/17	5	30.43	32.7	30.31	30.05	-27.7	4,006	-0.69%
2022/11/16	4	30.18	5	30.45	29.90	-1	3,918	-0.03%
2022/11/15	27	30.22	15	29.95	30.40	12	3,853	0.31%
2022/11/14	0	0.00	4	29.50	29.55	-4	3,646	-0.11%
2022/11/11	0	0.00	4	29.70	29.15	-4	3,639	-0.11%
2022/11/09	2	30.05	19	29.79	29.45	-17	3,743	-0.45%
2022/11/08	1	29.45	1	29.40	29.50	0	3,698	0.00%
2022/11/07	34	29.65	1	29.80	29.55	33	3,673	0.90%
2022/11/04	1	29.70	10	29.55	29.85	-9	3,647	-0.25%
2022/11/03	0	0.00	10	28.90	29.00	-10	3,582	-0.28%
2022/11/02	3	28.73	0	0.00	28.75	3	3,572	0.08%
2022/11/01	0	0.00	4	28.03	28.40	-4	3,575	-0.11%
2022/10/31	1	27.65	0	0.00	27.60	1	3,581	0.03%
2022/10/28	4.2	27.65	2	27.35	27.40	2.2	3,635	0.06%
2022/10/27	3	27.60	2	27.73	27.85	1	3,700	0.03%
2022/10/26	11.1	27.88	3	28.05	27.60	8.1	3,758	0.21%
2022/10/25	0.1	27.43	10	27.40	27.65	-9.9	3,875	-0.25%
2022/10/24	0	0.00	10	27.80	27.40	-10	4,217	-0.24%
2022/10/21	10	27.40	2	27.60	27.45	8	4,228	0.19%
2022/10/20	4.1	27.54	3	27.80	27.30	1.1	4,225	0.03%
2022/10/19	2	27.98	2	28.45	27.85	0	4,199	0.00%
2022/10/18	13	28.15	0	0.00	28.25	13	4,225	0.31%
2022/10/17	7.1	27.39	0	0.00	27.80	7.1	4,251	0.17%
2022/10/13	15.1	27.73	0	0.00	27.20	15.1	4,332	0.35%
2022/10/11	5	28.85	0	0.00	28.75	5	4,388	0.11%
2022/10/07	0	0.00	0	29.65	29.60	0	4,430	0.00%
2022/10/06	5	30.05	13	29.82	29.85	-8	4,486	-0.18%
2022/10/05	2	28.90	2	28.90	28.90	0	4,372	0.00%
2022/10/04	0	0.00	2	28.60	28.75	-2	4,383	-0.05%
2022/09/30	2.1	27.76	5	27.95	28.15	-2.9	4,609	-0.06%
2022/09/29	2.1	28.55	3	28.58	28.20	-1	4,664	-0.02%
2022/09/27	1.1	28.00	0.1	28.10	28.20	1	4,600	0.02%
2022/09/26	5.1	28.55	1	28.10	27.80	4.1	4,633	0.09%
2022/09/23	8.6	29.58	0	0.00	29.50	8.6	4,634	0.18%
2022/09/22	1.1	29.85	2	29.75	29.95	-0.9	4,673	-0.02%
2022/09/21	1	29.95	10	30.35	30.05	-9	4,752	-0.19%
2022/09/20	3	30.18	16.1	30.23	30.30	-13.1	4,883	-0.27%
2022/09/16	0	0.00	3	29.82	29.60	-3	4,830	-0.06%
2022/09/15	12	29.76	0	0.00	29.55	12	4,799	0.25%
2022/09/12	1	29.30	0	0.00	29.30	1	4,786	0.02%
2022/09/08	0	0.00	1	28.90	28.90	-1	4,750	-0.02%
2022/09/07	5	28.05	0	0.00	28.10	5	4,776	0.10%
2022/09/06	21	28.90	0	28.60	28.50	21	4,865	0.43%
2022/09/05	1	28.70	0	0.00	28.85	1	4,866	0.02%
2022/09/01	1	29.55	0	0.00	29.55	1	4,867	0.02%
2022/08/31	1	30.45	0	0.00	30.30	1	4,882	0.02%
2022/08/29	16	29.54	3	29.60	29.50	13	4,860	0.27%
2022/08/26	1	30.70	0	0.00	30.60	1	4,817	0.02%
2022/08/23	0	0.00	5	30.35	30.35	-5	4,826	-0.10%
2022/08/22	0	0.00	5	30.95	30.55	-5	4,838	-0.10%
2022/08/18	20	30.05	2	30.43	30.50	18	4,790	0.38%
2022/08/17	35	30.36	12	30.40	30.25	23	4,779	0.48%
2022/08/16	3	31.30	1	31.30	31.20	2	4,682	0.04%
2022/08/15	7	31.01	3	31.12	31.25	4	4,692	0.09%
2022/08/11	1	30.30	3	30.35	30.30	-2	4,891	-0.04%
2022/08/05	0	0.00	1	29.95	29.95	-1	4,964	-0.02%
2022/08/04	0	0.00	17	29.66	29.90	-17	4,959	-0.34%
2022/08/03	10	30.85	0	0.00	30.50	10	4,927	0.20%
2022/08/02	1.2	31.34	0	0.00	31.35	1.2	4,893	0.02%
2022/08/01	6	31.85	14	32.29	31.95	-8	4,889	-0.16%
2022/07/29	11	31.57	1	30.95	31.90	10	4,757	0.21%
2022/07/27	10	30.55	0	0.00	30.60	10	4,453	0.22%
2022/07/26	0	30.75	1	30.10	30.10	-1	4,433	-0.02%
2022/07/22	1	31.45	3	31.35	31.35	-2	4,372	-0.05%
2022/07/21	0	0.00	11	31.55	31.75	-11	4,397	-0.25%
2022/07/20	22	31.56	11	31.60	31.20	11	4,370	0.25%
2022/07/19	10	31.30	33.1	31.31	31.50	-23.1	4,411	-0.52%
2022/07/18	2	31.45	11	31.39	31.05	-9	4,407	-0.20%
2022/07/15	14	31.11	0	0.00	31.10	14	4,350	0.32%
2022/07/14	29	30.83	2	30.70	30.90	27	4,320	0.62%
2022/07/13	1	30.00	1	30.00	30.00	0	4,256	0.00%
2022/07/12	3	29.53	5	29.45	29.25	-2	4,282	-0.05%
2022/07/11	10	30.50	9	30.45	30.20	1	4,322	0.02%
2022/07/08	15	29.98	0	0.00	30.30	15	4,278	0.35%
2022/07/07	5	28.90	1	28.90	28.90	4	4,186	0.10%
2022/07/06	14	28.68	16	28.74	28.60	-2	4,222	-0.05%
2022/07/05	1	28.15	0	0.00	28.10	1	4,306	0.02%
2022/07/04	3	28.00	15	27.72	27.55	-12	4,364	-0.27%
2022/07/01	4	29.19	3	29.27	28.35	1	4,636	0.02%
2022/06/30	0	0.00	3	29.13	28.80	-3	4,741	-0.06%
2022/06/29	4	30.25	1	30.35	30.20	3	4,745	0.06%
2022/06/28	8	30.59	8	30.64	30.80	0	4,778	0.00%
2022/06/24	2	29.75	1	29.60	29.80	1	4,888	0.02%
2022/06/23	0	0.00	0.6	28.75	28.90	-0.6	4,897	-0.01%
2022/06/22	0	0.00	0.2	28.15	28.45	-0.2	5,049	0.00%
2022/06/20	0	0.00	0.2	27.50	27.20	-0.2	5,300	0.00%
2022/06/15	11	29.33	5	29.37	29.35	6	5,699	0.11%
2022/06/13	1	28.50	9	28.47	28.45	-8	5,760	-0.14%
2022/06/10	1	29.20	0	0.00	29.30	1	5,851	0.02%
2022/06/09	6	29.93	1	29.95	29.65	5	6,019	0.08%
2022/06/07	0	0.00	9	29.79	29.55	-9	6,206	-0.15%
2022/06/01	0	0.00	2	29.45	29.45	-2	6,505	-0.03%
2022/05/31	1	29.10	0	0.00	29.15	1	6,659	0.02%
2022/05/30	1	29.30	2	29.30	29.40	-1	6,732	-0.01%
2022/05/27	1	28.75	0	0.00	28.90	1	6,752	0.01%
2022/05/25	0	0.00	1	28.95	28.95	-1	6,813	-0.01%
2022/05/24	6	28.57	5	28.44	28.25	1	6,884	0.01%
2022/05/23	7	29.04	0	0.00	28.80	7	6,884	0.10%
2022/05/20	6	30.08	2	29.88	29.40	4	6,919	0.06%
2022/05/18	1	28.65	13	29.11	29.45	-12	6,814	-0.18%
2022/05/17	0	0.00	6	28.32	28.50	-6	6,817	-0.09%
2022/05/13	0	0.00	1	27.30	27.50	-1	6,923	-0.01%
2022/05/11	0.1	27.55	0	0.00	27.25	0.1	7,008	0.00%
2022/05/09	8	27.63	0	0.00	27.15	8	7,221	0.11%
2022/05/06	1	28.60	1	28.75	28.70	0	7,247	0.00%
2022/05/05	9	29.51	8	29.88	29.75	1	7,312	0.01%
2022/05/04	6	29.00	0	0.00	29.10	6	7,306	0.08%
2022/05/03	1	28.75	0	0.00	28.75	1	7,377	0.01%
2022/04/29	1	29.05	0	0.00	28.95	1	7,451	0.01%
2022/04/27	1	28.80	0	0.00	28.75	1	7,545	0.01%
2022/04/25	7	29.60	2	29.98	29.20	5	7,678	0.07%
2022/04/22	2	31.13	0	0.00	31.05	2	7,645	0.03%
2022/04/21	1	31.65	0	0.00	31.60	1	7,709	0.01%
2022/04/20	0	32.20	1	32.30	32.30	-1	7,785	-0.01%
2022/04/19	0	0.00	3	32.05	32.05	-3	7,852	-0.04%
2022/04/18	17	31.91	0	0.00	31.30	17	8,049	0.21%
2022/04/15	2	31.85	10	31.93	31.90	-8	8,136	-0.10%
2022/04/14	3	32.43	1	32.45	32.30	2	8,330	0.02%
2022/04/13	2	32.68	0	0.00	32.85	2	8,546	0.02%
2022/04/11	1	32.81	8	32.70	32.70	-7	9,696	-0.07%
2022/04/08	3	34.20	0	0.00	34.15	3	9,656	0.03%
2022/04/07	15	35.75	10	35.20	34.05	5	9,718	0.05%
2022/04/06	19	35.81	21	35.41	35.70	-2	9,652	-0.02%
2022/04/01	0	0.00	22.9	34.93	35.90	-22.9	9,998	-0.23%
2022/03/31	20	35.92	22.3	36.15	35.50	-2.3	11,313	-0.02%
2022/03/30	56.9	35.83	21	35.63	35.95	35.9	12,911	0.28%
2022/03/29	2	35.40	13	35.15	34.90	-11	13,307	-0.08%
2022/03/28	11	35.00	9	35.18	35.55	2	13,210	0.02%
2022/03/25	9	35.83	2	36.40	35.60	7	13,187	0.05%
2022/03/24	3	35.75	12	35.82	35.50	-9	13,079	-0.07%
2022/03/23	8	35.44	0	0.00	35.35	8	13,109	0.06%
2022/03/22	4	35.13	6	35.57	35.70	-2	13,328	-0.02%
2022/03/21	8.3	35.19	17	35.35	35.10	-8.7	13,991	-0.06%
2022/03/18	8	34.60	13	34.34	34.35	-5	14,029	-0.04%
2022/03/17	2	33.85	15	33.73	33.75	-13	14,278	-0.09%
2022/03/16	2.4	33.32	0	0.00	32.95	2.4	14,679	0.02%
2022/03/15	0	33.00	16	33.08	32.85	-16	14,651	-0.11%
2022/03/14	6	33.33	0	33.45	33.45	6	14,637	0.04%
2022/03/11	0.3	34.69	2	34.78	34.75	-1.7	14,521	-0.01%
2022/03/10	1	34.41	8	34.61	34.35	-7	14,539	-0.05%
2022/03/09	6	33.85	3	33.82	34.00	3	14,477	0.02%
2022/03/08	5	32.14	1	32.10	32.15	4	14,571	0.03%
2022/03/07	6	33.12	3	34.40	33.00	3	14,967	0.02%
2022/03/04	3	34.67	6	35.00	34.40	-3	15,099	-0.02%
2022/03/03	1	34.20	0	0.00	34.25	1	15,121	0.01%
2022/03/02	1	33.45	0	0.00	33.60	1	15,242	0.01%
2022/03/01	0	0.00	3	33.85	33.85	-3	15,363	-0.02%
2022/02/25	0	0.00	1	33.50	33.25	-1	15,621	-0.01%
2022/02/24	18	34.34	1	33.35	33.30	17	15,743	0.11%
2022/02/23	6	34.50	7	34.51	34.60	-1	15,845	-0.01%
2022/02/22	1	34.15	0	0.00	34.20	1	16,268	0.01%
2022/02/21	6	35.23	11	35.33	35.20	-5	16,631	-0.03%
2022/02/18	6.3	35.39	9	35.16	35.55	-2.7	17,442	-0.02%
2022/02/17	7	34.95	16	35.24	34.95	-9	17,780	-0.05%
2022/02/16	8	34.95	8	34.87	34.85	0	18,411	0.00%
2022/02/14	9	33.78	0	0.00	33.60	9	19,805	0.05%
2022/02/11	6	34.45	9	34.62	34.50	-3	21,027	-0.01%
2022/02/10	12	34.74	0.1	34.85	34.80	11.9	21,483	0.06%
2022/02/09	12	35.02	13	35.15	35.10	-1	21,905	0.00%
2022/02/08	7	34.75	8	34.24	34.75	-1	22,079	0.00%
2022/02/07	2	33.43	1	33.55	33.95	1	22,587	0.00%
2022/01/26	7	31.90	16	32.03	31.95	-9	22,967	-0.04%
2022/01/25	1	32.45	0	0.00	32.10	1	23,820	0.00%
2022/01/24	6	32.40	3	32.60	32.80	3	24,747	0.01%
2022/01/21	14	33.39	0	0.00	33.40	14	26,168	0.05%
2022/01/20	0	34.25	0	0.00	34.10	0	27,583	0.00%
2022/01/19	13	34.40	0	0.00	34.10	13	28,672	0.05%
2022/01/18	24	34.26	6.5	34.12	34.10	17.5	29,621	0.06%
2022/01/17	11	34.60	7	34.29	34.60	4	29,597	0.01%
2022/01/14	6	33.15	1	33.30	33.55	5	29,550	0.02%
2022/01/13	1.4	34.18	1	34.00	34.00	0.4	29,675	0.00%
2022/01/12	3.5	34.34	1	35.15	34.30	2.5	29,584	0.01%
2022/01/11	3.4	34.83	12	35.37	34.50	-8.6	29,498	-0.03%
2022/01/10	4	35.56	1.2	35.98	35.75	2.9	29,286	0.01%
2022/01/07	3.3	36.35	2	36.78	36.25	1.3	29,165	0.00%
2022/01/06	3.4	37.14	1	36.70	37.35	2.4	28,931	0.01%
2022/01/05	59	38.04	46	37.98	37.15	13	28,728	0.05%
2022/01/04	24	36.83	31	36.78	37.10	-7	27,826	-0.03%
2022/01/03	14	36.09	9	36.12	35.95	5	27,520	0.02%
2021/12/30	1	36.60	10	36.60	36.60	-9	27,480	-0.03%
2021/12/29	7	36.74	59	36.57	36.65	-52	27,441	-0.19%
2021/12/28	3	37.45	12.5	37.21	36.90	-9.5	27,314	-0.03%
2021/12/27	124	37.95	71.4	37.73	37.60	52.6	27,062	0.19%	大買/
2021/12/24	60	38.31	102.7	38.44	39.95	-42.7	26,024	-0.16%	大賣/
2021/12/23	15	36.33	11	36.65	36.35	4	24,424	0.02%
2021/12/22	12	35.46	3	35.40	35.20	9	24,030	0.04%
2021/12/20	2	34.75	7	35.29	35.30	-5	24,258	-0.02%
2021/12/17	15	35.28	0	0.00	35.20	15	24,494	0.06%
2021/12/16	3	36.10	7.1	36.14	36.00	-4.1	25,278	-0.02%
2021/12/15	124	36.59	102	35.13	35.00	22	25,333	0.09%	大買/大賣/
2021/12/14	6.1	35.37	5	35.58	35.60	1.1	24,657	0.00%
2021/12/13	6	35.55	2	36.05	35.50	4	24,521	0.02%
2021/12/10	14	35.57	23.1	35.64	36.00	-9.1	24,219	-0.04%
2021/12/09	7	34.07	0	0.00	34.00	7	23,755	0.03%
2021/12/08	3	33.90	0	0.00	33.80	3	23,674	0.01%
2021/12/07	1	33.55	8	33.46	33.55	-7	23,573	-0.03%
2021/12/06	3	33.93	1	33.75	33.80	2	23,497	0.01%
2021/12/03	10	32.93	15	33.00	33.15	-5	23,397	-0.02%
2021/12/02	2	33.00	28	32.56	32.35	-26	23,306	-0.11%
2021/12/01	6.1	32.77	18.9	33.09	33.25	-12.8	23,147	-0.06%
2021/11/30	22	35.49	9	35.49	35.00	13	22,756	0.06%
2021/11/29	6	33.70	8	33.79	34.50	-2	22,557	-0.01%
2021/11/26	3.1	34.62	5	34.34	34.40	-1.9	22,383	-0.01%
2021/11/25	0	0.00	2	34.58	34.40	-2	22,180	-0.01%
2021/11/24	3.1	34.74	22.6	34.75	34.75	-19.5	22,068	-0.09%
2021/11/23	5	35.33	37	35.61	35.20	-32	21,840	-0.15%
2021/11/22	26	35.80	5	35.76	35.40	21	21,725	0.10%
2021/11/19	9.1	36.12	50	35.59	35.90	-40.9	21,562	-0.19%
2021/11/18	31	36.21	33	36.28	36.00	-2	21,120	-0.01%
2021/11/17	71.2	38.17	36	38.14	37.30	35.2	20,685	0.17%
2021/11/16	8.5	36.73	19	36.78	37.25	-10.6	19,849	-0.05%
2021/11/15	47	37.47	51.3	37.98	37.25	-4.3	19,423	-0.02%
2021/11/12	14.5	35.56	16	35.83	35.85	-1.5	18,705	-0.01%
2021/11/11	96.3	37.31	77	37.44	36.25	19.3	18,338	0.11%
2021/11/10	112	37.17	141.7	36.48	37.10	-29.7	17,216	-0.17%	大買/大賣/
2021/11/09	55	35.21	4	34.64	34.90	51	15,946	0.32%
2021/11/08	11.2	34.10	2	34.60	34.70	9.2	15,597	0.06%
2021/11/05	19.1	33.74	19	33.77	34.25	0.1	15,295	0.00%
2021/11/04	44	34.52	24	34.30	34.40	20	14,950	0.13%
2021/11/03	8	33.61	16	33.62	33.30	-8	14,421	-0.06%
2021/11/02	39	34.01	81	34.13	33.10	-42	14,291	-0.29%
2021/11/01	69.5	35.65	51	35.76	36.30	18.5	13,606	0.14%
2021/10/29	88	33.70	92	34.11	34.60	-3.9	12,750	-0.03%
2021/10/28	54	32.33	41	32.31	32.20	13	11,254	0.12%
2021/10/27	77	30.64	50.2	31.22	31.95	26.8	9,770	0.27%
2021/10/26	23	29.89	84.2	29.86	29.05	-61.2	8,702	-0.70%
2021/10/25	1	28.35	31	28.42	28.45	-30	7,660	-0.39%
2021/10/22	0	0.00	1	27.80	27.95	-1	7,743	-0.01%
2021/10/21	59	28.22	20	28.46	28.00	39	8,139	0.48%
2021/10/20	2	27.38	0	0.00	27.55	2	7,934	0.03%
2021/10/19	4	27.40	4	27.40	27.35	0	7,935	0.00%
2021/10/18	20	26.88	0	0.00	26.95	20	7,912	0.25%
2021/10/15	0	0.00	10	26.91	26.80	-10	7,937	-0.13%
2021/10/14	2	26.60	13	26.83	26.45	-11	7,930	-0.14%
2021/10/13	9	26.73	4	26.95	26.60	5	7,905	0.06%
2021/10/12	5	27.40	24	28.04	27.25	-19	7,841	-0.24%
2021/10/08	10.1	28.09	0	0.00	28.05	10.1	7,779	0.13%
2021/10/07	1	27.80	0	0.00	28.55	1	7,768	0.01%
2021/10/06	22	27.91	23	28.54	27.50	-1	7,741	-0.01%
2021/10/05	3.1	28.33	3	28.28	28.30	0.1	7,721	0.00%
2021/10/04	4	28.75	28	28.87	28.80	-24	7,622	-0.31%
2021/10/01	30	28.67	39	28.36	28.50	-9	7,383	-0.12%
2021/09/30	0	0.00	11	28.56	28.45	-11	7,122	-0.15%
2021/09/29	8	28.35	8	28.55	28.25	0	7,123	0.00%
2021/09/28	9	28.46	5	28.70	28.75	4	7,226	0.06%
2021/09/27	51	28.48	7	28.22	28.10	44	7,833	0.56%
2021/09/24	3.1	29.13	10	28.99	28.90	-6.9	8,042	-0.09%
2021/09/23	57	29.52	12	29.35	29.35	45	7,733	0.58%
2021/09/22	5	28.94	13	28.52	29.40	-8	6,798	-0.12%
2021/09/17	11	28.15	6	27.93	27.90	5	6,444	0.08%
2021/09/16	6	27.65	4	28.05	27.25	2	6,417	0.03%
2021/09/15	0	0.00	3	27.35	27.35	-3	6,317	-0.05%
2021/09/14	0	0.00	5	27.00	26.95	-5	6,255	-0.08%
2021/09/13	1	26.90	1	26.75	26.80	0	6,254	0.00%
2021/09/09	1	26.25	1	26.50	26.50	0	6,291	0.00%
2021/09/08	1	26.45	0	0.00	26.30	1	6,296	0.02%
2021/09/06	16	27.55	56	27.48	26.80	-40	6,296	-0.64%
2021/09/03	43	27.27	10	27.30	27.25	33	6,211	0.53%
2021/08/30	5	26.80	0	0.00	26.80	5	6,089	0.08%
2021/08/24	0.1	26.30	0	0.00	25.90	0.1	5,981	0.00%
2021/08/23	1	26.05	0	0.00	26.10	1	6,001	0.02%
2021/08/20	0	0.00	15	25.52	25.50	-15	6,031	-0.25%
2021/08/19	0	0.00	10	25.30	25.30	-10	6,012	-0.17%
2021/08/18	0	0.00	10	25.80	26.40	-10	6,042	-0.17%
2021/08/16	0	0.00	1	26.25	26.45	-1	6,022	-0.02%
2021/08/12	3	27.62	0	0.00	27.30	3	5,980	0.05%
2021/08/11	1	27.55	5	27.95	27.90	-4	5,844	-0.07%
2021/08/10	0	0.00	2	27.25	27.25	-2	5,705	-0.04%
2021/08/09	4	28.00	0	0.00	27.80	4	5,752	0.07%
2021/08/06	26	28.51	19	28.49	28.45	7	5,749	0.12%
2021/08/05	2	27.90	3	27.57	27.50	-1	5,460	-0.02%
2021/08/04	3	27.45	3	27.15	28.05	0	5,397	0.00%
2021/08/02	0	0.00	3	27.12	27.10	-3	5,506	-0.05%
2021/07/30	14	27.11	10	27.05	26.95	4	5,531	0.07%
2021/07/29	0	0.00	2	27.15	27.05	-2	5,629	-0.04%
2021/07/28	33	27.21	1	27.05	27.50	32	5,589	0.57%
2021/07/27	27	28.06	6	28.23	28.30	21	5,543	0.38%
2021/07/26	0	0.00	1	26.70	26.80	-1	5,184	-0.02%
2021/07/23	0	0.00	2	26.20	26.30	-2	5,234	-0.04%
2021/07/21	3	26.07	0	0.00	25.90	3	5,396	0.06%
2021/07/20	0.1	26.80	0	0.00	26.45	0.1	5,393	0.00%
2021/07/19	1	27.00	1	26.80	26.95	0	5,420	0.00%
2021/07/16	1	27.10	1	26.85	26.85	0	5,517	0.00%
2021/07/15	1	26.55	0	0.00	26.75	1	5,614	0.02%
2021/07/13	0	0.00	11	27.73	27.15	-11	5,649	-0.19%
2021/07/12	2	27.25	2	27.35	27.55	0	5,613	0.00%
2021/07/09	0	0.00	7	26.81	26.85	-7	5,555	-0.13%
2021/07/08	0	0.00	1	27.60	27.25	-1	5,633	-0.02%
2021/07/07	4	27.43	2	27.70	27.35	2	5,739	0.03%
2021/07/06	11	27.91	8	28.28	27.90	3	5,753	0.05%
2021/07/05	8	29.09	13	29.13	28.85	-5	5,841	-0.09%
2021/07/02	37	28.53	24	28.50	28.90	13	5,701	0.23%
2021/07/01	3	27.60	4	27.61	27.50	-1	5,185	-0.02%
2021/06/29	2	25.90	0	0.00	25.85	2	5,802	0.03%
2021/06/28	1	26.30	30	26.25	26.25	-29	5,815	-0.50%
2021/06/21	0	0.00	1	26.50	26.55	-1	5,896	-0.02%
2021/06/18	1	27.30	0	0.00	27.00	1	5,929	0.02%
2021/06/16	1	27.30	0	0.00	27.15	1	6,019	0.02%
2021/06/11	0	0.00	1	27.00	26.85	-1	6,058	-0.02%
2021/06/10	1	26.50	2	26.78	26.80	-1	6,081	-0.02%
2021/06/08	2	26.55	0	0.00	26.55	2	6,165	0.03%
2021/06/03	1	26.90	0	0.00	26.85	1	6,280	0.02%
2021/06/01	0	0.00	2	26.70	26.65	-2	6,455	-0.03%
2021/05/26	0	0.00	6	25.74	25.70	-6	6,527	-0.09%
2021/05/25	3	25.92	0	0.00	25.75	3	6,504	0.05%
2021/05/21	0	0.00	2	25.58	25.50	-2	6,611	-0.03%
2021/05/20	1	25.30	1	25.50	25.15	0	6,854	0.00%
2021/05/19	8	24.98	2	24.90	25.05	6	6,914	0.09%
2021/05/18	1	24.00	1	24.15	24.80	0	6,952	0.00%
2021/05/17	3	22.73	5	23.33	23.00	-2	6,981	-0.03%
2021/05/14	0	0.00	4	25.18	24.80	-4	6,950	-0.06%
2021/05/12	3	25.18	4	25.39	25.45	-1	6,988	-0.01%
2021/05/11	6	27.20	2	26.85	26.55	4	6,855	0.06%
2021/05/10	1	28.75	2	28.65	28.25	-1	6,814	-0.01%
2021/05/07	3	28.97	1	28.90	28.95	2	6,742	0.03%
2021/05/06	4	28.78	12	28.76	29.05	-8	6,726	-0.12%
2021/05/04	11	27.15	33	27.23	27.20	-22	6,710	-0.33%
2021/05/03	12	28.68	3	28.90	28.50	9	6,635	0.14%
2021/04/29	0	0.00	1	29.95	29.45	-1	6,620	-0.02%
2021/04/28	3	29.68	12	29.69	29.90	-9	6,596	-0.14%
2021/04/27	13	29.12	0	0.00	29.10	13	6,536	0.20%
2021/04/23	10	28.85	0	0.00	29.05	10	6,574	0.15%
2021/04/22	0	0.00	3	29.28	29.05	-3	6,618	-0.05%
2021/04/21	4	30.11	23	30.19	29.95	-19	6,558	-0.29%
2021/04/20	0	0.00	3	29.70	29.65	-3	6,499	-0.05%
2021/04/19	2	29.45	0	0.00	29.45	2	6,594	0.03%
2021/04/16	16	29.21	0	0.00	29.25	16	6,646	0.24%
2021/04/15	15	29.18	0	0.00	29.05	15	6,984	0.21%
2021/04/14	21	28.74	6	28.66	28.95	15	7,744	0.19%
2021/04/13	0	0.00	10	29.88	29.25	-10	7,860	-0.13%
2021/04/12	10	30.25	4	30.45	30.15	6	7,837	0.08%
2021/04/09	15	30.18	12	30.41	30.10	3	7,846	0.04%
2021/04/08	2	31.10	1	31.15	30.95	1	7,669	0.01%
2021/04/07	13	31.33	1	31.20	31.30	12	7,565	0.16%
2021/04/06	19	31.04	94	30.92	31.35	-75	7,343	-1.02%
2021/04/01	17	29.81	7	29.76	29.90	10	6,835	0.15%
2021/03/30	6	29.07	0	0.00	29.15	6	6,609	0.09%
2021/03/29	4	28.65	0	0.00	28.65	4	6,537	0.06%
2021/03/25	12	28.95	1	28.95	28.70	11	6,643	0.17%
2021/03/24	1	28.55	0	0.00	28.60	1	6,640	0.02%
2021/03/22	0	0.00	1	29.00	29.20	-1	6,663	-0.02%
2021/03/19	1	28.75	4	28.91	28.90	-3	6,684	-0.04%
2021/03/18	0.2	28.90	0	0.00	28.70	0.2	6,677	0.00%
2021/03/16	1	28.40	2	28.48	28.40	-1	6,885	-0.01%
2021/03/15	1	28.35	0	0.00	28.35	1	6,999	0.01%
2021/03/12	0	0.00	1	28.80	28.55	-1	7,075	-0.01%
2021/03/10	1	28.65	0	0.00	28.55	1	7,414	0.01%
2021/03/09	3	28.60	0	0.00	28.60	3	7,626	0.04%
2021/03/08	20	29.16	0	0.00	28.95	20	7,746	0.26%
2021/03/05	14	28.95	3	29.27	29.30	11	7,831	0.14%
2021/03/04	0	0.00	3	28.60	28.75	-3	7,950	-0.04%
2021/03/03	20	28.63	0	0.00	28.75	20	8,118	0.25%
2021/03/02	1	28.80	2	29.20	28.90	-1	8,466	-0.01%
2021/02/26	2	29.00	2	29.00	29.30	0	9,090	0.00%
2021/02/25	0	0.00	1	29.30	29.40	-1	9,524	-0.01%
2021/02/24	1	29.95	3	29.93	29.30	-2	9,629	-0.02%
2021/02/23	2	29.68	1	29.80	29.70	1	9,582	0.01%
2021/02/22	17	30.16	11	30.20	30.10	6	9,545	0.06%
2021/02/18	0	0.00	1	29.05	29.15	-1	9,323	-0.01%
2021/02/17	3	28.83	1	28.80	28.95	2	9,339	0.02%
2021/02/05	2	28.80	1	28.90	28.85	1	9,308	0.01%
2021/02/04	4	29.10	2.1	29.12	29.10	1.9	9,358	0.02%
2021/02/02	1	28.05	1	28.00	28.20	0	9,438	0.00%
2021/02/01	1	27.80	1	27.40	27.90	0	9,682	0.00%
2021/01/29	0	0.00	2	28.25	28.20	-2	9,673	-0.02%
2021/01/28	2	28.75	4	28.45	28.80	-2	9,829	-0.02%
2021/01/27	0	0.00	5	28.95	29.15	-5	9,855	-0.05%
2021/01/26	3	28.97	1	29.10	28.85	2	9,887	0.02%
2021/01/25	2	28.20	0.3	28.40	28.40	1.7	9,849	0.02%
2021/01/22	3.1	28.21	0	0.00	28.60	3.1	9,901	0.03%
2021/01/21	3.1	28.11	0	0.00	27.95	3.1	9,941	0.03%
2021/01/20	1.1	28.18	0	0.00	28.20	1.1	10,007	0.01%
2021/01/18	3	28.40	1	28.95	29.15	2	10,064	0.02%
2021/01/15	24	29.16	0	0.00	28.80	24	10,122	0.24%
2021/01/14	0	0.00	2	29.50	29.55	-2	10,154	-0.02%
2021/01/13	4	29.09	0	29.25	29.05	4	10,198	0.04%
2021/01/12	0	0.00	4	29.15	29.00	-4	10,221	-0.04%
2021/01/11	3	29.65	4	29.83	29.65	-1	10,156	-0.01%
2021/01/08	8	29.99	1.1	30.30	30.20	7	10,271	0.07%
2021/01/07	29	30.83	21	30.85	31.25	8	10,264	0.08%
2021/01/06	2.1	29.35	2	29.63	29.45	0.1	10,401	0.00%
2021/01/04	14	29.58	7.1	29.45	29.30	7	10,806	0.06%
2020/12/31	2	29.10	0	0.00	28.95	2	10,719	0.02%
2020/12/30	0	0.00	0.6	29.05	29.00	-0.6	10,720	-0.01%
2020/12/29	6	29.05	2	29.00	28.85	4	10,861	0.04%
2020/12/28	3	28.95	10	28.85	29.05	-7	10,807	-0.06%
2020/12/25	2	28.85	12	28.99	28.85	-10	10,741	-0.09%
2020/12/24	15	29.07	24	29.15	29.05	-9	10,699	-0.08%
2020/12/23	6	28.39	1	27.80	28.45	5	10,545	0.05%
2020/12/22	8	28.19	1	28.45	27.80	7	10,587	0.07%
2020/12/18	8	27.88	0	0.00	28.00	8	10,552	0.08%
2020/12/17	0.6	28.75	0	0.00	28.30	0.6	10,550	0.01%
2020/12/16	1	28.30	1	28.35	28.50	0	10,647	0.00%
2020/12/15	16	28.07	1	28.00	28.05	15	10,752	0.14%
2020/12/11	5	28.65	2	28.43	28.55	3	10,797	0.03%
2020/12/10	3	29.00	4	29.03	28.95	-1	10,799	-0.01%
2020/12/09	7	29.45	0	0.00	29.45	7	10,678	0.07%
2020/12/08	0	0.00	27.3	29.66	29.65	-27.3	10,686	-0.25%
2020/12/07	4	30.89	16.3	30.27	30.10	-12.3	10,646	-0.12%
2020/12/04	2	29.50	17	29.56	29.55	-15	10,389	-0.14%
2020/12/03	6	29.89	1	30.05	29.65	5	10,475	0.05%
2020/12/02	7.1	29.67	0	0.00	29.35	7.1	10,456	0.07%
2020/12/01	4	29.29	9	29.38	29.25	-5	10,437	-0.05%
2020/11/30	2.1	29.65	8	29.55	29.55	-6	10,438	-0.06%
2020/11/27	4	28.98	40	29.06	28.90	-36	10,370	-0.35%
2020/11/26	31	28.88	12	29.08	28.60	19	10,410	0.18%
2020/11/25	28	28.91	37	29.11	28.70	-9	10,293	-0.09%
2020/11/24	68.5	27.91	7	27.79	28.00	61.5	9,916	0.62%
2020/11/23	6	26.63	2	27.03	27.05	4	10,531	0.04%
2020/11/20	1	26.45	3	26.50	26.50	-2	10,995	-0.02%
2020/11/19	5	26.45	12	26.45	26.35	-7	11,881	-0.06%
2020/11/18	2	26.50	0	0.00	26.40	2	12,277	0.02%
2020/11/17	0	0.00	35	26.43	26.30	-35	12,330	-0.28%
2020/11/16	3	26.55	1	26.50	26.50	2	12,539	0.02%
2020/11/12	5	26.96	0	0.00	26.70	5	12,992	0.04%
2020/11/11	0	0.00	3	26.85	27.00	-3	13,063	-0.02%
2020/11/10	10	26.88	0	0.00	26.60	10	13,212	0.08%
2020/11/09	5	27.36	5	27.47	27.25	0	13,237	0.00%
2020/11/06	2	26.80	3	27.00	26.95	-1	13,109	-0.01%
2020/11/05	28	27.23	11	27.21	27.05	17	13,502	0.13%
2020/11/04	0	0.00	5	26.74	26.70	-5	14,041	-0.04%
2020/11/03	12	26.76	0	0.00	26.65	12	14,123	0.08%
2020/11/02	0	0.00	10	26.13	26.25	-10	14,129	-0.07%
2020/10/30	10	26.60	24	26.78	26.10	-14	14,159	-0.10%
2020/10/29	5	26.25	0	0.00	26.60	5	14,257	0.04%
2020/10/28	1	26.75	1	27.25	26.80	0	14,356	0.00%
2020/10/27	4	26.70	0	0.00	26.65	4	14,261	0.03%
2020/10/26	10	27.07	2	27.10	27.00	8	14,253	0.06%
2020/10/23	1	26.80	5	27.23	26.80	-4	14,219	-0.03%
2020/10/22	5	26.82	3	26.83	26.65	2	14,153	0.01%
2020/10/21	1.1	26.75	1	27.10	26.60	0.1	14,090	0.00%
2020/10/19	1	26.60	1	26.55	26.40	0	14,127	0.00%
2020/10/16	7	26.36	1	26.25	26.30	6	14,211	0.04%
2020/10/15	11	27.27	13	27.37	26.70	-2	14,127	-0.01%
2020/10/14	85	27.48	67	27.71	27.35	18	13,843	0.13%
2020/10/13	19	26.30	53	26.43	26.85	-34	13,162	-0.26%
2020/10/12	2	25.25	11	25.31	25.40	-9	12,871	-0.07%
2020/10/08	0	0.00	1	25.20	25.15	-1	13,148	-0.01%
2020/10/07	5	25.00	0	0.00	25.15	5	13,411	0.04%
2020/10/06	10	25.10	12	24.33	25.20	-2	13,424	-0.01%
2020/10/05	0	0.00	2	24.15	24.00	-2	13,370	-0.01%
2020/09/28	1	24.15	0	0.00	24.00	1	13,556	0.01%
2020/09/25	13	23.30	2	23.20	23.30	11	13,669	0.08%
2020/09/24	0	0.00	3	24.17	24.05	-3	13,606	-0.02%
2020/09/23	0	0.00	1	24.60	24.65	-1	13,637	-0.01%
2020/09/22	2	24.95	1	25.25	24.90	1	13,792	0.01%
2020/09/21	11	25.77	27	25.93	25.55	-16	13,707	-0.12%
2020/09/18	4	25.79	1	25.70	25.85	3	13,614	0.02%
2020/09/15	0	0.00	1	25.05	25.35	-1	13,387	-0.01%
2020/09/11	11	24.47	2	24.40	24.30	9	13,291	0.07%
2020/09/09	0	0.00	9	25.36	25.30	-9	13,065	-0.07%
2020/09/08	2	25.85	19.1	25.86	25.65	-17.1	12,970	-0.13%
2020/09/07	22	25.78	11	25.92	25.60	11	12,800	0.09%
2020/09/04	11	25.20	0	0.00	25.40	11	12,613	0.09%
2020/09/03	1	25.25	0	0.00	25.30	1	12,470	0.01%
2020/09/02	3	25.62	3	25.67	25.50	0	12,328	0.00%
2020/09/01	1	25.50	8	25.41	25.25	-7	12,153	-0.06%
2020/08/31	13	25.87	20	26.42	25.85	-7	11,924	-0.06%
2020/08/28	5	26.16	2	26.38	26.20	3	11,663	0.03%
2020/08/27	105	26.64	76	26.70	26.30	29	11,390	0.25%	大買/
2020/08/26	9	25.78	36	25.84	25.65	-27	10,297	-0.26%
2020/08/25	54	25.67	44	25.89	26.40	10	9,697	0.10%
2020/08/24	15	24.57	8	24.53	24.95	7	8,780	0.08%
2020/08/21	4	23.91	9	23.92	24.00	-5	8,376	-0.06%
2020/08/20	26	23.78	1	23.30	23.40	25	8,269	0.30%
2020/08/19	16	25.75	16	25.36	25.45	0	7,991	0.00%
2020/08/18	48	24.65	0	0.00	24.80	48	7,530	0.64%
2020/08/17	5	24.65	2	24.90	24.70	3	7,421	0.04%
2020/08/14	18	24.80	8	24.78	24.85	10	7,251	0.14%
2020/08/13	5	24.59	1	24.20	24.00	4	7,003	0.06%
2020/08/12	2	24.45	1	24.65	24.55	1	6,865	0.01%
2020/08/11	8.1	24.97	11	24.65	24.80	-2.9	6,718	-0.04%
2020/08/10	21	24.74	30	24.92	25.30	-9	6,250	-0.14%
2020/08/07	0	0.00	22	23.51	23.50	-22	5,512	-0.40%
2020/08/06	1	23.20	6	23.05	23.10	-5	5,373	-0.09%
2020/08/05	6	23.15	6	23.21	23.30	0	5,299	0.00%
2020/08/04	1	23.20	11	23.31	23.30	-10	5,214	-0.19%
2020/08/03	2	23.20	1.1	23.11	23.20	0.9	5,131	0.02%
2020/07/31	32	22.47	9	22.51	22.50	23	4,952	0.46%
2020/07/29	0	0.00	3	22.00	22.75	-3	4,872	-0.06%
2020/07/27	1	22.65	61	22.32	21.90	-60	4,777	-1.26%
2020/07/22	6	22.73	0	0.00	23.25	6	4,529	0.13%
2020/07/21	1	22.45	3	22.90	22.40	-2	4,421	-0.05%
2020/07/20	3	22.72	4	22.56	22.65	-1	4,303	-0.02%
2020/07/17	3	23.13	7	22.79	23.15	-4	4,216	-0.09%
2020/07/16	16	23.30	22	23.40	23.60	-6	3,989	-0.15%
2020/07/15	14	22.37	3	22.17	22.70	11	3,602	0.31%
2020/07/14	5	21.54	4	21.64	22.30	1	3,287	0.03%
2020/07/13	0	0.00	3	21.30	21.10	-3	3,001	-0.10%
2020/07/10	5	21.25	3	20.95	21.10	2	2,971	0.07%
2020/07/09	0	0.00	1	20.80	20.70	-1	2,861	-0.03%
2020/07/08	0	0.00	2	20.90	20.70	-2	2,907	-0.07%
2020/07/07	0	0.00	1	20.65	20.65	-1	2,813	-0.04%
2020/07/06	5	20.67	2	20.85	20.55	3	2,786	0.11%
2020/07/02	7	20.90	0	0.00	20.55	7	2,662	0.26%
2020/07/01	54	20.42	0	0.00	21.00	54	2,564	2.11%
2020/06/30	1	19.70	0	0.00	19.65	1	2,359	0.04%
2020/06/29	1	19.65	0	0.00	19.55	1	2,360	0.04%
2020/06/23	0	0.00	1	20.65	20.80	-1	2,372	-0.04%
2020/06/16	0	0.00	50	20.40	20.55	-50	2,414	-2.07%
2020/06/15	1	20.30	5	20.35	20.30	-4	2,501	-0.16%
2020/06/12	5	20.00	0	0.00	20.30	5	2,519	0.20%
2020/06/11	1	20.50	0	0.00	20.50	1	2,549	0.04%
2020/06/10	0	0.00	0	21.00	20.90	0	2,554	0.00%
2020/06/05	0	0.00	2	21.00	20.95	-2	2,688	-0.07%
2020/06/03	6	20.83	1	20.80	20.80	5	2,785	0.18%
2020/06/02	50	20.70	0	0.00	20.60	50	2,799	1.79%
2020/05/29	1	20.55	6	20.46	20.40	-5	2,810	-0.18%
2020/05/28	6	20.64	0	0.00	20.40	6	2,816	0.21%
2020/05/26	0	0.00	10	20.55	20.40	-10	2,887	-0.35%
2020/05/20	0.1	20.65	2	20.65	20.50	-1.9	2,976	-0.06%
2020/05/19	2	20.50	13	20.15	20.55	-11	3,059	-0.36%
2020/05/18	14	19.84	0	0.00	19.70	14	3,072	0.46%
2020/05/15	8	20.15	0	0.00	19.95	8	3,112	0.26%
2020/05/13	0	0.00	3	20.60	20.55	-3	3,186	-0.09%
2020/05/12	0	0.00	15	20.54	20.50	-15	3,246	-0.46%
2020/05/11	0	0.00	2	20.40	20.40	-2	3,273	-0.06%
2020/05/08	10	20.52	2	20.60	20.40	8	3,271	0.24%
2020/05/06	0	0.00	10	20.45	20.50	-10	3,212	-0.31%
2020/05/05	0	0.00	2	20.50	20.50	-2	3,310	-0.06%
2020/05/04	2	20.53	0	0.00	20.50	2	3,346	0.06%
2020/04/30	4	20.78	9	20.69	20.90	-5	3,364	-0.15%
2020/04/28	2	20.30	0	0.00	20.30	2	3,444	0.06%
2020/04/27	0	0.00	2	20.15	20.20	-2	3,585	-0.06%
2020/04/24	27	20.10	1	20.10	20.10	26	3,622	0.72%
2020/04/22	0	0.00	1	18.90	19.30	-1	3,682	-0.03%
2020/04/20	12	19.86	0	0.00	19.80	12	3,824	0.31%
2020/04/17	0	0.00	5	20.40	19.90	-5	3,946	-0.13%
2020/04/15	0	0.00	2	20.15	20.10	-2	3,922	-0.05%
2020/04/14	0	0.00	1	20.00	20.00	-1	3,916	-0.03%
2020/04/13	5	19.56	2	19.75	19.80	3	3,913	0.08%
2020/04/06	0	0.00	6	18.23	18.30	-6	3,965	-0.15%
2020/03/31	1	18.00	0	0.00	17.95	1	3,977	0.03%
2020/03/30	1	17.75	0	0.00	18.05	1	4,001	0.02%
2020/03/27	0	0.00	1	18.30	18.20	-1	4,021	-0.02%
2020/03/26	2	17.55	0	0.00	17.70	2	3,905	0.05%
2020/03/23	2	16.20	0	0.00	16.10	2	3,876	0.05%
2020/03/20	1	16.40	1	16.85	16.85	0	3,879	0.00%
2020/03/19	6	16.39	2	15.35	15.35	4	3,869	0.10%
2020/03/12	1	19.95	0	0.00	19.90	1	3,867	0.03%
2020/03/11	0	0.00	4	21.90	21.30	-4	3,829	-0.10%
2020/03/10	8	21.57	57	21.57	21.85	-49	3,833	-1.28%
2020/03/02	1	23.15	1	23.55	23.10	0	3,978	0.00%
2020/02/27	11	23.89	0	0.00	23.35	11	4,062	0.27%
2020/02/24	0	0.00	20	24.08	24.05	-20	4,155	-0.48%
2020/02/20	20	24.65	10	24.50	24.50	10	4,153	0.24%
2020/02/19	20	24.45	20	24.45	24.35	0	4,138	0.00%
2020/02/17	0	0.00	20	23.98	24.05	-20	4,607	-0.43%
2020/02/14	0	0.00	10	23.60	23.55	-10	4,521	-0.22%
2020/02/11	2	23.00	0	0.00	23.10	2	4,486	0.04%
2020/02/07	0	0.00	13	23.10	22.95	-13	4,514	-0.29%
2020/02/05	0	0.00	12	22.58	22.50	-12	4,420	-0.27%
2020/02/04	2	22.80	50	22.80	22.80	-48	4,384	-1.09%
2020/02/03	10	21.78	1	22.50	22.50	9	4,378	0.21%
2020/01/31	12	23.17	1	23.00	23.30	11	4,319	0.25%
2020/01/30	14	23.28	1	22.95	22.85	13	4,275	0.30%
2020/01/20	0	0.00	8	25.28	25.35	-8	4,161	-0.19%
2020/01/17	1	25.15	1	25.15	25.10	0	4,193	0.00%
2020/01/16	1	25.25	0	0.00	25.25	1	4,164	0.02%
2020/01/15	0	0.00	10	25.20	25.15	-10	4,079	-0.25%
2020/01/14	0	0.00	11	25.22	25.00	-11	4,057	-0.27%
2020/01/13	0	0.00	27	24.77	24.85	-27	3,956	-0.68%
2020/01/10	0	0.00	1	24.05	24.10	-1	3,839	-0.03%
2020/01/09	1	23.85	0	0.00	23.95	1	3,825	0.03%
2020/01/03	0	0.00	15	24.63	24.25	-15	3,793	-0.40%
2020/01/02	0	0.00	28	24.39	24.40	-28	3,817	-0.73%
2019/12/30	20	24.53	2	24.70	24.50	18	3,801	0.47%
2019/12/25	4	24.15	2	24.15	24.05	2	3,655	0.05%
2019/12/24	0	0.00	1	23.95	23.95	-1	3,652	-0.03%
2019/12/23	0	0.00	1	23.85	23.85	-1	3,627	-0.03%
2019/12/20	0	0.00	3	23.85	23.80	-3	3,629	-0.08%
2019/12/19	1	23.75	2	23.85	23.85	-1	3,637	-0.03%
2019/12/18	10	23.85	0	0.00	23.75	10	3,654	0.27%
2019/12/17	0	0.00	2	23.75	23.80	-2	3,649	-0.05%
2019/12/13	0	0.00	1	23.65	23.60	-1	3,609	-0.03%
2019/12/12	1	24.00	1	24.00	23.95	0	3,564	0.00%
2019/12/11	4	24.11	0	0.00	24.20	4	3,511	0.11%
2019/12/10	6	23.83	1	24.05	24.05	5	3,476	0.14%
2019/12/04	0	0.00	10	23.55	23.55	-10	3,393	-0.29%
2019/12/03	10	23.50	0	0.00	23.55	10	3,520	0.28%
2019/12/02	0	0.00	10	23.50	23.50	-10	3,554	-0.28%
2019/11/28	0	0.00	20	24.03	23.90	-20	3,500	-0.57%
2019/11/27	58	24.26	3	24.47	24.35	55	3,552	1.55%
2019/11/25	2	23.90	9	23.79	23.70	-7	3,296	-0.21%
2019/11/20	1	23.15	0	0.00	23.15	1	3,311	0.03%
2019/11/18	1	23.15	1	23.50	23.15	0	3,401	0.00%
2019/11/15	38	23.51	5	23.21	23.25	33	3,352	0.98%
2019/11/14	65	22.50	111	22.83	22.95	-46	3,139	-1.47%	大賣/
2019/11/08	0	0.00	1	22.55	22.60	-1	2,965	-0.03%
2019/11/06	20	22.85	0	0.00	22.55	20	3,240	0.62%
2019/11/04	0	0.00	1	22.60	22.65	-1	3,244	-0.03%
2019/10/29	3	22.35	0	0.00	22.25	3	3,367	0.09%
2019/10/28	30	22.65	0.1	22.60	22.65	29.9	3,593	0.83%
2019/10/22	5	22.30	0	0.00	22.30	5	3,512	0.14%
2019/10/18	2	21.90	1	22.20	22.20	1	3,477	0.03%
2019/10/16	2	21.90	0	0.00	21.75	2	3,478	0.06%
2019/10/15	1	22.00	2	22.05	21.95	-1	3,474	-0.03%
2019/10/09	6	22.15	0	0.00	22.00	6	3,465	0.17%
2019/09/27	0	0.00	1	21.80	21.30	-1	3,464	-0.03%
2019/09/25	3	22.10	6	22.18	22.05	-3	3,440	-0.09%
2019/09/24	0	0.00	1	22.35	22.20	-1	3,441	-0.03%
2019/09/23	1	22.55	0	0.00	22.50	1	3,460	0.03%
2019/09/20	0	0.00	13	22.35	22.35	-13	3,437	-0.38%
2019/09/19	4	22.25	0	0.00	22.30	4	3,406	0.12%
2019/09/16	11	21.98	0	0.00	21.95	11	3,446	0.32%
2019/09/10	3	22.35	0	0.00	22.10	3	3,584	0.08%
2019/09/09	4	22.56	5	22.65	22.35	-1	3,556	-0.03%
2019/09/06	10	22.95	9	22.70	22.65	1	3,516	0.03%
2019/09/05	5	22.93	8	23.02	22.95	-3	3,455	-0.09%
2019/09/04	0	0.00	1	22.65	22.65	-1	3,324	-0.03%
2019/08/30	2	22.35	2	22.40	22.15	0	3,245	0.00%
2019/08/29	0	0.00	2	21.70	21.85	-2	3,124	-0.06%
2019/08/23	2	22.13	0	0.00	22.05	2	3,080	0.06%
2019/08/22	2	23.30	1	23.25	23.40	1	2,951	0.03%
2019/08/20	0	0.00	6	23.18	23.05	-6	2,801	-0.21%
2019/08/19	0	0.00	3	23.07	23.10	-3	2,763	-0.11%
2019/08/15	0	0.00	5	22.95	22.80	-5	2,707	-0.18%
2019/08/14	0	0.00	5	23.35	23.10	-5	2,666	-0.19%
2019/08/13	7	23.56	2	23.53	23.30	5	2,616	0.19%
2019/08/12	5	23.25	9	23.53	23.55	-4	2,551	-0.16%
2019/08/08	3	22.73	3	22.77	22.75	0	2,376	0.00%
2019/08/06	0	21.90	3	21.68	21.90	-3	2,291	-0.13%
2019/08/05	4	22.08	1	21.90	21.85	3	2,270	0.13%
2019/08/02	0	0.00	3	22.10	21.90	-3	2,278	-0.13%
2019/08/01	2	22.70	30	22.58	22.50	-28	2,292	-1.22%
2019/07/31	11	22.27	1	22.30	22.70	10	2,251	0.44%
2019/07/30	115	22.54	36	22.58	22.50	79	2,184	3.62%	大買/
2019/07/26	1	21.75	1	21.75	21.75	0	2,077	0.00%
2019/07/23	0	0.00	5	21.40	21.45	-5	2,114	-0.24%
2019/07/22	2	21.30	0	0.00	21.35	2	2,143	0.09%
2019/07/12	0	0.00	11	21.26	21.45	-11	2,581	-0.43%
2019/07/11	0	0.00	20	21.10	21.15	-20	2,618	-0.76%
2019/07/10	0	0.00	30	21.15	21.10	-30	2,754	-1.09%
2019/07/09	4	21.30	3	21.20	21.15	1	2,893	0.03%
2019/07/08	10	20.80	0	0.00	20.85	10	2,813	0.36%
2019/06/28	13	20.42	0	0.00	20.40	13	3,382	0.38%
2019/06/24	50	20.40	0	0.00	20.25	50	3,491	1.43%
2019/06/20	6	21.25	57	21.27	21.10	-51	3,487	-1.46%
2019/06/13	0	0.00	2	19.70	19.60	-2	3,763	-0.05%
2019/06/12	0	0.00	3	19.70	19.75	-3	3,796	-0.08%
2019/06/10	32	19.54	0	0.00	19.40	32	3,857	0.83%
2019/05/31	23	19.76	0	0.00	19.70	23	4,548	0.51%
2019/05/10	10	21.13	10	20.75	20.60	0	5,498	0.00%
2019/05/09	0	0.00	3	21.68	20.85	-3	5,609	-0.05%
2019/05/08	3	21.80	2	21.80	21.85	1	5,716	0.02%
2019/05/07	0	0.00	7	22.11	22.05	-7	5,742	-0.12%
2019/05/06	5	22.55	0	0.00	22.00	5	5,720	0.09%
2019/05/03	3	22.93	5	22.90	22.80	-2	5,639	-0.04%
2019/05/02	0	0.00	8	22.88	22.90	-8	5,555	-0.14%
2019/04/29	0	0.00	5	22.60	22.20	-5	5,488	-0.09%
2019/04/26	0	0.00	4	22.43	22.25	-4	5,475	-0.07%
2019/04/25	12	23.05	8	22.94	22.75	4	5,471	0.07%
2019/04/24	2	22.63	6	22.83	22.60	-4	5,519	-0.07%
2019/04/23	0	0.00	4	22.90	22.60	-4	5,495	-0.07%
2019/04/22	67	23.07	33	22.94	22.90	34	5,439	0.63%
2019/04/19	2	22.45	3	22.52	22.45	-1	5,308	-0.02%
2019/04/18	1	22.45	3	22.10	22.00	-2	5,233	-0.04%
2019/04/17	0	0.00	2	22.50	22.60	-2	5,158	-0.04%
2019/04/16	4	22.43	2	22.45	22.45	2	5,118	0.04%
2019/04/15	1	22.50	2	22.45	22.50	-1	4,977	-0.02%
2019/04/12	0	0.00	4	21.78	21.80	-4	4,825	-0.08%
2019/04/11	7	21.87	2	21.65	21.65	5	4,799	0.10%
2019/04/10	5	22.24	76	22.30	22.10	-71	4,723	-1.50%
2019/04/09	17	21.70	4	21.44	21.80	13	4,415	0.29%
2019/04/08	0	0.00	4	21.00	20.95	-4	4,251	-0.09%
2019/03/28	0	0.00	1	21.00	20.90	-1	4,051	-0.02%
2019/03/25	12	20.90	0	0.00	20.85	12	4,020	0.30%
2019/03/22	54	21.44	1	21.50	21.20	53	4,000	1.32%
2019/03/21	5	21.71	51	21.95	21.70	-46	3,969	-1.16%
2019/03/19	50	21.35	1	21.30	21.20	49	4,092	1.20%
2019/03/15	2	21.15	1	21.25	21.15	1	4,051	0.02%
2019/03/14	0	0.00	63	21.26	21.25	-63	4,055	-1.55%
2019/03/13	3	21.10	5	21.37	21.15	-2	4,052	-0.05%
2019/03/12	2	21.43	6	21.48	21.30	-4	4,033	-0.10%
2019/03/11	25	21.21	4	21.33	21.15	21	4,010	0.52%
2019/03/08	11	22.53	27	22.49	22.60	-16	3,818	-0.42%
2019/03/07	0	0.00	30	22.40	22.05	-30	3,709	-0.81%
2019/03/06	1	22.00	20	21.98	22.30	-19	3,621	-0.52%
2019/03/04	131	22.49	19	22.77	23.00	112	3,385	3.31%	大買/鉅額交易
2019/02/26	0	0.00	5	21.00	21.00	-5	2,851	-0.18%
2019/02/22	0	0.00	1	20.95	21.00	-1	2,895	-0.03%
2019/02/21	5	20.85	10	20.85	21.10	-5	2,876	-0.17%
2019/02/20	65	20.97	1	21.15	20.90	64	2,815	2.27%
2019/02/19	0	0.00	1	20.95	20.95	-1	2,785	-0.04%
2019/02/18	1	20.85	0	0.00	20.75	1	2,743	0.04%
2019/02/15	1	20.95	0	0.00	20.90	1	2,723	0.04%
2019/02/14	0	0.00	6	20.76	20.80	-6	2,685	-0.22%
2019/02/13	10	20.98	52	21.04	20.75	-42	2,648	-1.59%
2019/02/12	12	20.73	51	20.52	20.65	-39	2,545	-1.53%
2019/02/11	0	0.00	10	20.20	20.25	-10	2,463	-0.41%
2019/01/30	5	20.35	0	0.00	20.10	5	2,412	0.21%
2019/01/29	8	19.80	10	19.86	20.00	-2	2,272	-0.09%
2019/01/28	0	0.00	1	19.65	19.75	-1	2,101	-0.05%
2019/01/25	26	19.10	0	0.00	19.05	26	2,163	1.20%
2019/01/23	6	18.85	1	19.00	18.90	5	2,185	0.23%
2019/01/22	2	19.05	0	0.00	19.00	2	2,172	0.09%
2019/01/17	14	19.74	4	19.53	19.40	10	2,157	0.46%
2019/01/16	3	19.95	1	19.85	19.95	2	2,122	0.09%
2019/01/14	5	19.20	0	0.00	19.10	5	1,964	0.25%
2019/01/10	5	19.25	0	0.00	19.30	5	1,946	0.26%
2019/01/08	11	19.35	0	0.00	19.25	11	1,946	0.57%
2019/01/07	11	19.17	0	0.00	19.20	11	1,935	0.57%
2019/01/04	5	18.85	0	0.00	18.60	5	1,924	0.26%
2018/12/25	5	19.10	0	0.00	18.95	5	2,007	0.25%
2018/12/24	2	19.13	1	19.20	19.30	1	2,010	0.05%
2018/12/21	6	19.15	0	0.00	19.20	6	2,030	0.30%
2018/12/20	1	19.15	0	0.00	19.00	1	2,036	0.05%
2018/12/19	2	19.53	15	19.45	19.30	-13	2,027	-0.64%
2018/12/18	1	19.60	0	0.00	19.50	1	2,063	0.05%
2018/12/17	9	20.32	0	0.00	20.10	9	2,122	0.42%
2018/12/14	1	20.35	0	0.00	20.40	1	2,118	0.05%
2018/12/13	31	20.92	9	20.72	20.70	22	2,079	1.06%
2018/12/12	1	19.60	1	19.55	20.15	0	1,712	0.00%
2018/12/10	2	19.55	1	19.10	19.05	1	1,762	0.06%
2018/12/07	1	19.45	0	0.00	19.45	1	1,750	0.06%
2018/12/04	10	19.65	0	0.00	19.60	10	1,677	0.60%
2018/11/28	0	0.00	1	18.35	18.55	-1	1,505	-0.07%
2018/11/27	0	0.00	6	18.35	18.35	-6	1,513	-0.40%
2018/11/23	1	18.45	0	0.00	18.15	1	1,547	0.06%
2018/11/21	2	18.90	2	18.60	18.65	0	1,603	0.00%
2018/11/16	0	0.00	14	18.06	18.10	-14	1,569	-0.89%
2018/11/08	1	18.60	0	0.00	18.60	1	1,608	0.06%
2018/11/07	0	0.00	1	18.50	18.50	-1	1,607	-0.06%
2018/11/02	3.3	18.40	1	19.15	18.70	2.3	1,744	0.13%
2018/10/31	0	0.00	2	17.70	17.75	-2	1,664	-0.12%
2018/10/29	1	17.45	0	0.00	17.40	1	1,667	0.06%
2018/10/25	2	17.50	5	17.35	17.30	-3	1,673	-0.18%
2018/10/16	1	18.50	0	0.00	18.35	1	1,688	0.06%
2018/10/15	0	0.00	2	18.25	18.60	-2	1,676	-0.12%
2018/10/12	0	0.00	2	18.38	18.35	-2	1,656	-0.12%
2018/10/11	2	17.80	0	0.00	17.95	2	1,648	0.12%
2018/10/09	1	19.65	0	0.00	19.65	1	1,587	0.06%
2018/10/05	0	0.00	3	19.60	19.70	-3	1,578	-0.19%
2018/09/27	0	0.00	1	20.65	20.50	-1	1,522	-0.07%
2018/09/26	1	20.70	1	20.60	20.65	0	1,506	0.00%
2018/09/21	0	0.00	1	20.80	20.70	-1	1,480	-0.07%
2018/09/11	0	0.00	5	19.55	19.65	-5	1,251	-0.40%
2018/09/07	3	20.00	0	0.00	19.90	3	1,250	0.24%
2018/09/04	2	20.00	0	0.00	19.95	2	1,285	0.16%
2018/09/03	2	20.25	0	0.00	20.00	2	1,288	0.16%
2018/08/27	10	20.75	0	0.00	20.65	10	1,270	0.79%
2018/08/24	5	20.40	0	0.00	20.40	5	1,248	0.40%
2018/08/22	0	0.00	27	20.35	20.35	-27	1,241	-2.17%
2018/08/20	0	0.00	13	20.30	20.05	-13	1,226	-1.06%
2018/08/13	0	0.00	3	19.57	19.30	-3	1,213	-0.25%
2018/08/10	0	0.00	5	19.75	19.80	-5	1,184	-0.42%
2018/08/09	3	20.30	10	20.35	19.80	-7	1,169	-0.60%
2018/08/07	5	19.95	0	0.00	20.00	5	1,049	0.48%
2018/07/30	0	0.00	1	19.35	19.35	-1	1,065	-0.09%
2018/07/26	30	19.30	0	0.00	19.55	30	1,079	2.78%
2018/07/24	10	18.90	0	0.00	19.25	10	1,070	0.93%
2018/07/13	10	18.55	0	0.00	18.50	10	1,176	0.85%
2018/07/05	0	0.00	1	18.45	18.55	-1	1,193	-0.08%
2018/07/02	0	0.00	5	19.05	19.15	-5	1,190	-0.42%
2018/06/14	2	19.38	0	0.00	19.35	2	1,148	0.17%
2018/06/12	0	0.00	3	19.75	19.80	-3	1,141	-0.26%
2018/06/11	0	0.00	12	19.65	19.50	-12	1,088	-1.10%
2018/05/25	10	19.00	0	0.00	19.25	10	1,114	0.90%
2018/05/07	0	0.00	20	18.60	18.55	-20	1,264	-1.58%
2018/04/19	5	20.35	0	0.00	20.35	5	2,097	0.24%
2018/04/18	2	20.20	0	0.00	19.95	2	2,043	0.10%
2018/03/29	0	0.00	1	20.60	20.55	-1	2,042	-0.05%
2018/03/28	0	0.00	8	20.70	20.65	-8	2,044	-0.39%
2018/03/27	0	0.00	19	20.77	20.75	-19	2,050	-0.93%
2018/03/08	0	0.00	4	21.18	21.15	-4	1,999	-0.20%
2018/02/27	0	0.00	5	21.40	21.45	-5	1,977	-0.25%
2018/02/23	5	21.45	1	21.45	21.45	4	1,963	0.20%
2018/02/09	1	20.30	0	0.00	20.65	1	1,997	0.05%
2018/02/08	0	0.00	8	21.15	21.15	-8	1,977	-0.40%
2018/02/07	0	0.00	4	21.25	21.15	-4	1,990	-0.20%
2018/02/06	1	21.20	0	0.00	21.10	1	1,976	0.05%
2018/01/29	1	23.20	13	23.28	23.25	-12	1,906	-0.63%
2018/01/26	42	24.04	0	0.00	23.45	42	1,867	2.25%
2018/01/25	1	23.30	14	23.51	23.00	-13	1,626	-0.80%
2018/01/23	0	0.00	13	22.46	22.40	-13	1,509	-0.86%
2018/01/19	6	22.61	0	0.00	22.60	6	1,511	0.40%
2018/01/17	28	23.18	21.1	23.30	23.40	7	1,425	0.49%
2018/01/16	1	22.80	2	22.50	22.75	-1	1,154	-0.09%
2018/01/15	0	0.00	1	21.40	21.40	-1	1,063	-0.09%
2018/01/10	0	0.00	2	21.50	21.55	-2	1,133	-0.18%
2018/01/09	0	0.00	3	21.80	21.65	-3	1,141	-0.26%