康舒 (6282)-臺銀證券券商分點個股進出

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
33.65
漲跌
▲0.40
漲幅
+1.20%
成交量
2,982張
產業
上市電子零組件類股
918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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/12/03	1	33.85	4	33.95	33.65	-3	3,969	-0.08%
2024/12/02	6	33.92	7	33.65	33.25	-1	3,950	-0.03%
2024/11/29	4	32.79	3	33.12	33.10	1	3,868	0.03%
2024/11/28	5.2	33.19	6.1	33.42	32.85	-0.9	3,876	-0.02%
2024/11/27	6.2	34.19	9.6	34.21	33.90	-3.4	3,834	-0.09%
2024/11/26	4.2	34.90	27	34.89	34.05	-22.8	3,757	-0.61%
2024/11/25	22	34.54	53	34.78	35.20	-31	3,614	-0.86%
2024/11/22	22.1	34.64	15	34.67	34.55	7.1	3,434	0.21%
2024/11/21	37	33.93	45	34.05	34.40	-8	3,237	-0.25%
2024/11/20	16.2	33.49	68	33.23	33.50	-51.8	2,985	-1.74%
2024/11/19	24	32.06	33	32.01	32.00	-9	2,749	-0.33%
2024/11/18	10	31.05	1	31.05	30.95	9	2,692	0.33%
2024/11/15	28.2	32.03	0	0.00	31.85	28.2	2,667	1.06%
2024/11/14	105.1	33.22	10	32.50	32.05	95.1	2,646	3.59%	大買/
2024/11/13	15	32.46	21	32.57	33.70	-6	2,450	-0.25%
2024/11/12	3.1	30.57	5	30.61	30.65	-2	2,218	-0.09%
2024/11/11	4	31.10	2	31.40	31.40	2	2,191	0.09%
2024/11/08	14.3	32.08	8	31.91	31.70	6.3	2,217	0.29%
2024/11/07	9.1	33.28	3	33.25	32.90	6.1	2,183	0.28%
2024/11/06	1	33.30	2	33.50	33.75	-1	2,174	-0.05%
2024/11/05	1.1	32.96	0	0.00	33.15	1.1	2,298	0.05%
2024/10/30	0.5	32.40	1	32.10	32.05	-0.5	2,657	-0.02%
2024/10/29	3	32.80	0	0.00	32.80	3	2,686	0.11%
2024/10/28	1	33.40	1	33.60	33.65	0	2,684	0.00%
2024/10/25	4	34.45	5	34.38	33.80	-1	2,724	-0.04%
2024/10/24	1	33.40	0	0.00	33.40	1	2,726	0.04%
2024/10/23	0.1	33.80	3	34.30	33.80	-2.9	2,758	-0.10%
2024/10/22	1	34.10	1	34.20	34.10	0	2,786	0.00%
2024/10/21	1	34.05	1.2	34.11	34.30	-0.2	2,883	-0.01%
2024/10/18	0.1	33.95	0	0.00	33.85	0.1	2,973	0.00%
2024/10/17	4	34.29	0	0.00	34.30	4	3,014	0.13%
2024/10/16	0	0.00	1	34.05	34.50	-1	3,051	-0.03%
2024/10/15	0	0.00	1	34.50	33.80	-1	3,070	-0.03%
2024/10/14	1	33.90	1	33.70	33.75	0	3,121	0.00%
2024/10/11	0.3	33.30	0	0.00	33.20	0.3	3,199	0.01%
2024/10/09	3	33.00	0	0.00	33.00	3	3,535	0.09%
2024/10/08	0.1	33.50	0	0.00	33.35	0.1	3,577	0.00%
2024/10/04	2.1	34.00	5	34.03	33.90	-2.9	3,831	-0.08%
2024/10/01	0	0.00	0.5	34.20	34.30	-0.5	4,158	-0.01%
2024/09/30	0	34.25	0	0.00	34.00	0	4,324	0.00%
2024/09/27	3	33.40	13	34.00	34.25	-10	4,847	-0.21%
2024/09/26	0	33.20	1	33.65	33.20	-1	4,855	-0.02%
2024/09/25	0	0.00	2	33.40	33.25	-2	4,917	-0.04%
2024/09/24	3	32.97	0	0.00	32.95	3	4,956	0.06%
2024/09/23	2	33.25	1	33.20	33.20	1	5,051	0.02%
2024/09/20	0	0.00	4	33.00	33.00	-4	5,101	-0.08%
2024/09/19	0	0.00	20.1	32.52	32.85	-20.1	5,222	-0.38%
2024/09/18	1	32.25	0	32.65	32.25	1	5,267	0.02%
2024/09/13	4	32.10	1	32.20	32.30	3	5,440	0.06%
2024/09/11	4	31.65	0	0.00	31.50	4	6,297	0.06%
2024/09/10	1.4	32.00	0	0.00	31.55	1.4	6,379	0.02%
2024/09/09	1.1	32.11	9	31.82	32.20	-7.9	6,449	-0.12%
2024/09/06	1	31.90	2	32.10	31.85	-1	6,481	-0.02%
2024/09/05	7.5	32.65	0	0.00	31.90	7.5	6,558	0.11%
2024/09/04	9	32.03	3.7	32.36	32.05	5.3	6,656	0.08%
2024/09/03	0.2	34.60	0	0.00	34.10	0.2	6,649	0.00%
2024/09/02	0.1	34.70	0	0.00	34.65	0.1	6,707	0.00%
2024/08/30	3	35.08	4	34.90	35.00	-1	6,748	-0.01%
2024/08/28	1	35.20	16	34.78	34.80	-15	6,771	-0.22%
2024/08/27	2	35.00	1	35.05	35.10	1	6,795	0.01%
2024/08/23	3	34.83	2	34.85	35.00	1	6,876	0.01%
2024/08/22	5	35.45	6	35.40	35.35	-1	6,917	-0.01%
2024/08/21	2.1	34.81	1	34.90	34.90	1.1	6,987	0.02%
2024/08/20	0	35.20	0	0.00	35.10	0	7,102	0.00%
2024/08/19	0	0.00	2	35.35	35.15	-2	7,173	-0.03%
2024/08/14	3	35.00	6	35.13	35.45	-3	7,300	-0.04%
2024/08/13	0.2	35.05	0	0.00	34.85	0.2	7,303	0.00%
2024/08/12	10	34.80	3	34.92	35.30	7	7,322	0.10%
2024/08/09	3	34.20	10	34.57	34.25	-7	7,344	-0.10%
2024/08/08	0	33.75	6	33.70	33.75	-6	7,359	-0.08%
2024/08/07	2.2	33.45	8	33.06	33.95	-5.8	7,359	-0.08%
2024/08/06	1.2	29.82	7.1	30.47	30.90	-5.9	7,294	-0.08%
2024/08/05	12.3	32.24	5.1	32.59	31.95	7.2	7,185	0.10%
2024/08/02	7.4	35.99	0	0.00	35.50	7.4	7,241	0.10%
2024/08/01	0.5	36.75	1	36.70	36.85	-0.5	7,329	-0.01%
2024/07/31	5.4	36.09	1	35.70	35.90	4.4	7,442	0.06%
2024/07/30	6.1	35.35	0.1	35.36	35.90	5.9	7,488	0.08%
2024/07/29	6.3	36.07	7	35.81	35.80	-0.7	7,480	-0.01%
2024/07/26	2	36.33	0	0.00	36.75	2	7,445	0.03%
2024/07/23	6	37.16	0	0.00	37.15	6	7,451	0.08%
2024/07/22	2.2	36.70	5	36.84	36.70	-2.8	7,475	-0.04%
2024/07/19	6.6	38.10	8.7	38.01	37.95	-2.1	7,432	-0.03%
2024/07/18	3	38.87	1.1	38.95	38.95	2	7,447	0.03%
2024/07/17	0	0.00	0	39.40	39.30	0	7,490	0.00%
2024/07/16	2	39.38	7	39.44	39.25	-5	7,604	-0.07%
2024/07/15	11	39.19	9	39.14	39.10	2	7,746	0.03%
2024/07/12	8	39.67	1	39.70	39.60	7	7,937	0.09%
2024/07/11	29	39.92	5.2	39.97	39.45	23.8	8,073	0.30%
2024/07/10	3.1	39.18	8	39.45	39.20	-4.9	7,837	-0.06%
2024/07/09	16	39.71	3	39.80	39.15	13	7,863	0.17%
2024/07/08	12	40.28	7.5	40.35	40.10	4.5	7,902	0.06%
2024/07/05	11	40.54	20	40.50	40.25	-9	7,992	-0.11%
2024/07/04	6	39.68	7	39.65	39.90	-1	7,711	-0.01%
2024/07/03	41	40.00	64.4	39.74	39.55	-23.4	7,584	-0.31%
2024/07/02	7	38.24	3	38.15	38.25	4	7,110	0.06%
2024/07/01	20	38.51	0	0.00	38.30	20	7,099	0.28%
2024/06/28	4	38.88	3	39.10	38.85	1	7,080	0.01%
2024/06/27	6	38.65	5	39.17	38.70	1	7,090	0.01%
2024/06/26	2.1	39.22	3	39.10	38.90	-0.9	7,058	-0.01%
2024/06/25	0	0.00	9	38.89	39.40	-9	7,074	-0.13%
2024/06/24	5	38.75	8	38.50	38.50	-3	7,019	-0.04%
2024/06/21	5	39.00	15.2	38.87	39.05	-10.2	7,039	-0.14%
2024/06/20	6	38.94	2	39.25	39.00	4	7,025	0.06%
2024/06/19	14	39.28	23	39.30	39.10	-9	7,010	-0.13%
2024/06/18	40.7	39.48	49	39.37	39.70	-8.4	6,807	-0.12%
2024/06/17	0	0.00	1.5	38.15	37.90	-1.5	6,284	-0.02%
2024/06/14	2	37.65	7	37.83	37.75	-5	6,288	-0.08%
2024/06/13	5	37.00	0	0.00	37.20	5	6,241	0.08%
2024/06/12	14	37.10	0	0.00	37.05	14	6,263	0.22%
2024/06/11	2	37.75	14	37.83	37.70	-12	6,231	-0.19%
2024/06/07	1	37.60	13	37.58	37.60	-12	6,280	-0.19%
2024/06/06	5	36.78	0	0.00	36.90	5	6,282	0.08%
2024/06/05	2	37.15	3	37.50	36.90	-1	6,255	-0.02%
2024/06/04	0	0.00	1.1	37.30	37.25	-1.1	6,320	-0.02%
2024/06/03	10	37.58	1.3	37.78	37.40	8.7	6,447	0.13%
2024/05/31	6	37.46	1	37.65	37.50	5	6,503	0.08%
2024/05/30	9	37.67	8	38.12	37.40	1	6,558	0.01%
2024/05/29	11	37.82	1	38.15	37.70	10	6,636	0.15%
2024/05/28	3	37.83	14	38.05	38.10	-11	6,861	-0.16%
2024/05/27	11.2	37.35	12	37.58	37.65	-0.8	7,290	-0.01%
2024/05/24	9.1	36.46	1.8	36.49	36.40	7.4	7,376	0.10%
2024/05/23	2.5	37.34	0.1	37.40	37.15	2.5	7,327	0.03%
2024/05/22	14.2	37.84	1.3	37.85	37.75	12.9	7,490	0.17%
2024/05/21	14.7	37.87	0	0.00	38.00	14.7	7,636	0.19%
2024/05/20	8.1	37.81	0.1	37.50	37.60	8	8,194	0.10%
2024/05/17	1	37.45	0	0.00	37.45	1	8,902	0.01%
2024/05/16	2	37.28	1.1	37.50	37.35	1	9,344	0.01%
2024/05/15	4.3	37.41	24	37.15	37.10	-19.7	9,841	-0.20%
2024/05/14	5	37.34	30	37.25	37.35	-25	10,085	-0.25%
2024/05/13	18	37.67	40	37.60	37.20	-22	10,200	-0.22%
2024/05/10	3	37.17	4	37.24	37.55	-1	10,370	-0.01%
2024/05/09	7	37.49	6	37.69	37.30	1	10,844	0.01%
2024/05/08	15	37.34	13	37.62	37.95	2	10,925	0.02%
2024/05/07	10.2	38.41	7	38.22	38.30	3.2	11,028	0.03%
2024/05/06	22.2	39.28	0	0.00	38.90	22.2	11,092	0.20%
2024/05/03	5.1	39.53	2	40.08	39.35	3.1	10,976	0.03%
2024/05/02	1	39.20	0	0.00	40.00	1	10,957	0.01%
2024/04/30	2	40.05	3	39.88	39.75	-1	10,972	-0.01%
2024/04/29	0	0.00	4	39.74	39.90	-4	10,992	-0.04%
2024/04/26	5.2	39.70	2	39.63	39.50	3.2	10,984	0.03%
2024/04/25	6.5	39.93	1	39.90	39.85	5.5	10,967	0.05%
2024/04/24	3	39.83	5	40.07	40.40	-2	10,947	-0.02%
2024/04/23	22	39.12	30	38.85	38.85	-8	10,931	-0.07%
2024/04/22	30.2	39.60	31	40.24	39.35	-0.8	10,877	-0.01%
2024/04/19	10.1	39.63	40	39.54	39.50	-29.9	10,745	-0.28%
2024/04/18	32.1	40.85	6	40.90	40.40	26.1	10,615	0.25%
2024/04/17	32.1	40.00	27.1	40.45	40.75	5	10,474	0.05%
2024/04/16	11.2	39.05	7	38.34	38.30	4.2	10,305	0.04%
2024/04/15	2	40.08	1	40.40	39.90	1	10,315	0.01%
2024/04/12	7	40.35	1	40.15	40.45	6	10,271	0.06%
2024/04/11	58.3	39.83	62	40.20	40.25	-3.7	10,156	-0.04%
2024/04/10	11.1	39.29	1	39.25	39.20	10.1	9,981	0.10%
2024/04/09	20	38.68	22	38.98	39.00	-2	10,013	-0.02%
2024/04/08	5	38.40	10	38.43	38.50	-5	10,015	-0.05%
2024/04/03	1.1	38.95	8	38.92	38.85	-6.9	10,019	-0.07%
2024/04/02	2.2	38.99	0	0.00	39.10	2.2	10,097	0.02%
2024/04/01	5.2	39.54	8.3	39.39	39.40	-3.1	10,145	-0.03%
2024/03/29	19	38.80	0	0.00	38.75	19	10,193	0.19%
2024/03/28	8	38.92	0	0.00	38.90	8	10,175	0.08%
2024/03/27	8.2	39.00	0	0.00	39.00	8.2	10,146	0.08%
2024/03/26	4	39.56	3	39.30	39.15	1	10,103	0.01%
2024/03/25	4	39.96	0	0.00	39.90	4	10,099	0.04%
2024/03/22	3	40.25	1.6	40.53	40.20	1.4	10,107	0.01%
2024/03/21	2.2	40.23	3.6	40.21	40.30	-1.4	10,097	-0.01%
2024/03/20	22	39.80	4	39.86	39.65	18	10,091	0.18%
2024/03/19	12.2	39.88	4	39.99	39.80	8.2	10,154	0.08%
2024/03/18	1	39.30	9	39.50	39.65	-8	10,366	-0.08%
2024/03/14	4.2	39.22	3	39.13	39.20	1.2	10,726	0.01%
2024/03/13	16.1	39.40	6	39.05	39.05	10.1	10,774	0.09%
2024/03/12	1.1	40.30	2	40.43	40.30	-0.9	10,779	-0.01%
2024/03/11	5.5	39.97	4	39.95	40.00	1.5	10,904	0.01%
2024/03/08	15.1	39.83	2	39.98	39.85	13.1	11,025	0.12%
2024/03/07	42	40.29	16	40.08	40.00	26	11,118	0.23%
2024/03/06	27	41.46	3	41.70	41.10	24	11,233	0.21%
2024/03/05	17.7	41.68	1.2	41.92	41.60	16.5	11,387	0.15%
2024/03/04	22.1	41.97	6	42.18	41.80	16.1	11,485	0.14%
2024/03/01	7	42.46	4.3	42.34	42.25	2.8	11,617	0.02%
2024/02/29	18.4	41.82	44.1	41.83	42.60	-25.6	11,708	-0.22%
2024/02/27	30.1	40.19	79	40.64	39.50	-48.9	11,723	-0.42%
2024/02/26	6	40.73	2	41.00	40.60	4	13,446	0.03%
2024/02/23	19.3	40.99	6	41.11	40.55	13.3	15,113	0.09%
2024/02/22	6	41.36	29.3	41.49	41.50	-23.3	15,239	-0.15%
2024/02/21	25.3	42.01	5	42.02	41.45	20.3	15,179	0.13%
2024/02/20	42	43.43	51	43.56	42.85	-9	14,721	-0.06%
2024/02/19	18.1	43.19	9	43.94	43.85	9.1	14,197	0.06%
2024/02/16	18	43.36	81.5	43.57	43.55	-63.5	13,967	-0.45%
2024/02/15	35	41.54	19	42.15	42.20	16	13,696	0.12%
2024/02/05	55	41.89	18	41.69	41.70	37	13,589	0.27%
2024/02/02	5.1	41.73	5	41.83	41.35	0.1	13,461	0.00%
2024/02/01	21.9	41.81	58.9	42.15	42.00	-37	13,292	-0.28%
2024/01/31	0	0.00	25	41.00	40.80	-25	12,842	-0.19%
2024/01/30	10	41.13	10	41.20	40.50	0	12,741	0.00%
2024/01/29	0.2	40.48	2.1	40.77	40.65	-1.9	12,517	-0.01%
2024/01/26	1	38.90	0	0.00	38.90	1	12,381	0.01%
2024/01/25	1	39.50	1	39.70	39.35	0	12,422	0.00%
2024/01/24	4	39.88	1.6	40.07	39.85	2.4	12,460	0.02%
2024/01/23	4	39.81	3	39.80	40.05	1	12,528	0.01%
2024/01/22	2	39.38	1	39.50	39.45	1	12,543	0.01%
2024/01/19	0.3	39.00	1	39.00	38.85	-0.7	12,579	-0.01%
2024/01/18	2	38.25	2	37.85	38.30	0	12,595	0.00%
2024/01/17	4.3	38.00	15	38.15	37.90	-10.7	12,633	-0.08%
2024/01/16	2.1	38.80	4	38.85	38.85	-1.9	12,610	-0.01%
2024/01/15	1	38.85	52	39.01	39.35	-51	12,657	-0.40%
2024/01/12	7	39.02	0	39.60	38.95	7	12,760	0.06%
2024/01/11	7	39.38	4	39.50	39.45	3	12,847	0.02%
2024/01/10	4.1	38.55	10	38.31	38.75	-6	12,892	-0.05%
2024/01/09	6.5	38.97	5	39.11	38.90	1.5	12,968	0.01%
2024/01/08	4.1	39.85	15	39.85	39.90	-10.9	13,101	-0.08%
2024/01/05	4.1	39.73	2	40.20	39.65	2.1	13,182	0.02%
2024/01/04	5	39.81	3	39.85	39.75	2	13,377	0.01%
2024/01/03	6	40.23	1	40.40	40.10	5	13,467	0.04%
2024/01/02	5	40.98	14.9	40.90	40.85	-9.9	13,473	-0.07%
2023/12/29	1	41.05	0	0.00	41.10	1	13,509	0.01%
2023/12/28	17	41.49	6	41.48	41.25	11	13,529	0.08%
2023/12/27	9.2	41.14	1	41.50	40.90	8.2	13,590	0.06%
2023/12/26	5	41.01	6	40.96	41.30	-1	13,787	-0.01%
2023/12/25	0	0.00	1	41.10	40.50	-1	13,817	-0.01%
2023/12/22	5	40.71	6	40.40	40.45	-1	13,842	-0.01%
2023/12/21	4.1	40.48	0	0.00	40.55	4.1	13,877	0.03%
2023/12/20	4	40.63	2	40.60	40.90	2	13,918	0.01%
2023/12/19	6.1	40.16	13	40.07	40.00	-7	13,976	-0.05%
2023/12/18	6.1	39.98	0	0.00	40.05	6.1	14,091	0.04%
2023/12/15	8	40.86	2.2	40.59	40.50	5.8	14,169	0.04%
2023/12/14	7	40.49	6	40.56	40.55	1	14,320	0.01%
2023/12/13	5	40.53	23.4	40.30	40.05	-18.4	14,340	-0.13%
2023/12/12	6	41.62	0	0.00	41.25	6	14,203	0.04%
2023/12/11	64	42.63	7	42.28	42.00	57	14,209	0.40%
2023/12/08	2.3	42.00	5	42.03	41.75	-2.7	14,044	-0.02%
2023/12/07	3.1	42.06	20.2	42.10	41.80	-17.1	14,679	-0.12%
2023/12/06	7	41.61	0	0.00	41.50	7	14,734	0.05%
2023/12/05	3	41.39	11.1	41.17	41.60	-8.1	14,713	-0.05%
2023/12/04	5.6	41.91	6	41.82	41.25	-0.4	14,650	0.00%
2023/12/01	16.2	42.10	5.1	42.41	42.10	11.1	14,631	0.08%
2023/11/30	17.1	42.12	4	42.18	41.90	13.1	14,758	0.09%
2023/11/29	13.1	41.89	15	41.64	41.65	-2	14,853	-0.01%
2023/11/28	10.4	41.92	4.1	41.94	41.80	6.3	15,043	0.04%
2023/11/27	21.4	42.90	6.3	42.34	42.30	15.1	14,918	0.10%
2023/11/24	44	43.43	61	43.72	43.70	-17	14,718	-0.12%
2023/11/23	287.6	44.66	279.9	44.44	43.75	7.7	14,331	0.05%	大買/大賣/
2023/11/22	206.2	43.14	226.4	43.44	44.10	-20.1	12,667	-0.16%	大買/大賣/
2023/11/21	56	40.16	45	40.46	40.70	11	11,159	0.10%
2023/11/20	2	38.95	9	39.33	39.45	-7	11,274	-0.06%
2023/11/17	10	38.94	8	38.98	38.95	2	11,838	0.02%
2023/11/16	4	39.09	14	39.29	39.45	-10	12,003	-0.08%
2023/11/15	14	38.24	34	37.95	38.35	-20	11,935	-0.17%
2023/11/14	24.1	37.52	15	37.47	37.15	9.1	12,047	0.08%
2023/11/13	9	37.59	506	37.16	38.40	-497	12,162	-4.09%	大賣/鉅額交易
2023/11/10	0.1	39.05	1	38.85	39.10	-0.9	12,194	-0.01%
2023/11/09	5.1	39.06	0	0.00	39.00	5.1	12,456	0.04%
2023/11/08	3	39.80	5	39.91	39.55	-2	12,864	-0.02%
2023/11/07	10	39.35	0	0.00	39.20	10	13,105	0.08%
2023/11/06	0	0.00	4	39.35	39.55	-4	14,180	-0.03%
2023/11/03	2	38.95	2	39.28	38.80	0	14,553	0.00%
2023/11/02	0	0.00	1	38.85	38.60	-1	14,975	-0.01%
2023/11/01	3	37.95	0	0.00	38.00	3	15,472	0.02%
2023/10/31	10.3	38.83	1	39.60	38.00	9.3	15,773	0.06%
2023/10/30	3	39.00	62.2	39.17	39.20	-59.2	16,754	-0.35%
2023/10/27	4.1	38.70	2.1	38.75	38.55	2	17,835	0.01%
2023/10/26	6.3	39.09	60	39.25	38.95	-53.7	19,965	-0.27%
2023/10/25	4	40.06	2	39.98	39.70	2	20,822	0.01%
2023/10/24	0.1	39.65	42.1	40.02	40.00	-42.1	21,932	-0.19%
2023/10/23	6	39.69	61	39.57	39.50	-55	22,787	-0.24%
2023/10/20	2.2	38.84	163.1	39.05	39.40	-160.9	23,267	-0.69%	大賣/鉅額交易
2023/10/19	2.2	39.59	0	0.00	39.70	2.2	23,658	0.01%
2023/10/18	2.2	39.91	13	40.05	39.95	-10.8	24,055	-0.04%
2023/10/17	13.1	40.84	5	40.88	40.70	8.1	24,732	0.03%
2023/10/16	8.2	41.35	4	41.24	41.45	4.2	25,612	0.02%
2023/10/13	6	43.43	5	43.00	42.80	1	27,961	0.00%
2023/10/12	24.1	43.59	21	43.94	43.45	3.1	30,081	0.01%
2023/10/11	1.1	42.40	2	42.55	42.35	-0.9	30,210	0.00%
2023/10/06	5.2	43.77	0	0.00	43.70	5.2	30,670	0.02%
2023/10/05	16	44.24	15	44.35	44.30	1	31,388	0.00%
2023/10/04	12	43.75	1	43.60	43.85	11	31,815	0.03%
2023/10/03	6	44.88	4	44.66	44.20	2	32,722	0.01%
2023/10/02	14	44.99	7	45.01	45.45	7	33,628	0.02%
2023/09/28	8	43.70	5	43.87	43.70	3	34,336	0.01%
2023/09/27	0.1	42.99	35	42.89	43.10	-34.9	35,761	-0.10%
2023/09/26	3	43.58	1	43.50	43.20	2	37,794	0.01%
2023/09/25	1	43.65	0	0.00	43.45	1	38,974	0.00%
2023/09/22	2.1	43.07	9.1	43.01	43.50	-7	39,302	-0.02%
2023/09/21	2.2	42.25	13.5	42.41	42.60	-11.3	39,267	-0.03%
2023/09/20	3.1	43.35	5	43.60	43.15	-2	39,189	0.00%
2023/09/19	33.4	43.90	41	44.09	43.40	-7.6	39,311	-0.02%
2023/09/18	48	45.09	8	44.98	44.65	40	39,690	0.10%
2023/09/15	9.1	45.96	15.1	45.92	45.75	-6	40,063	-0.01%
2023/09/14	1	45.35	0.1	45.60	45.70	1	40,128	0.00%
2023/09/13	6.1	44.97	3.3	45.05	45.05	2.7	40,247	0.01%
2023/09/12	79	46.47	47.1	46.16	45.40	32	40,652	0.08%
2023/09/11	5.5	44.52	16	45.15	44.85	-10.5	40,603	-0.03%
2023/09/08	14.1	45.94	6	46.03	45.80	8.1	40,753	0.02%
2023/09/07	4	47.04	15	47.11	47.00	-11	40,959	-0.03%
2023/09/06	3	47.25	31.1	47.40	47.35	-28.1	41,183	-0.07%
2023/09/05	19.8	47.13	10.5	47.17	47.20	9.3	41,306	0.02%
2023/09/04	11.2	45.06	9.1	45.16	45.90	2.1	41,445	0.01%
2023/09/01	15.8	47.20	6.2	47.32	46.35	9.7	41,770	0.02%
2023/08/31	11	45.99	13.6	46.25	46.45	-2.5	42,779	-0.01%
2023/08/30	4.1	46.67	1.7	46.91	46.45	2.4	44,062	0.01%
2023/08/29	9.1	46.38	53	46.61	46.55	-43.9	45,482	-0.10%
2023/08/28	18.3	46.17	10.1	46.41	46.35	8.2	46,384	0.02%
2023/08/25	6.5	47.13	12.1	47.25	46.85	-5.6	46,902	-0.01%
2023/08/24	21.2	47.50	191.4	47.14	47.10	-170.2	46,948	-0.36%	大賣/鉅額交易
2023/08/23	41.4	48.80	27	48.01	47.85	14.4	47,201	0.03%
2023/08/22	32.2	50.00	16	50.52	49.90	16.2	46,884	0.03%
2023/08/21	5	50.50	6.1	50.55	50.40	-1.1	46,749	0.00%
2023/08/18	17	51.29	2.1	50.59	50.20	14.9	47,029	0.03%
2023/08/17	8	51.43	15	51.34	51.90	-7	47,268	-0.01%
2023/08/16	4.2	50.18	12	50.42	50.60	-7.8	47,831	-0.02%
2023/08/15	22	50.82	13	50.58	50.80	9	48,675	0.02%
2023/08/14	48.3	49.63	19	49.98	49.10	29.3	49,027	0.06%
2023/08/11	20	51.16	19.1	51.13	50.90	0.9	48,792	0.00%
2023/08/10	102.6	51.46	104.1	51.24	50.90	-1.5	48,516	0.00%	大買/大賣/
2023/08/09	35.2	53.47	34	53.42	52.90	1.2	47,486	0.00%
2023/08/08	37	54.41	103	53.57	54.30	-66	47,202	-0.14%	大賣/
2023/08/07	145.1	53.07	68.1	53.77	54.60	77	46,958	0.16%	大買/
2023/08/04	67.1	51.77	27	51.63	52.30	40.1	46,645	0.09%
2023/08/02	64.9	52.30	120	50.89	51.20	-55.1	46,533	-0.12%	大賣/
2023/08/01	47.9	55.30	95.5	55.47	54.20	-47.6	45,650	-0.10%
2023/07/31	122.1	57.71	131.6	57.82	55.50	-9.5	44,794	-0.02%	大買/大賣/
2023/07/28	33	54.56	19.1	54.53	54.90	13.9	42,884	0.03%
2023/07/27	86.7	53.92	102.2	53.69	54.40	-15.5	42,240	-0.04%	大賣/
2023/07/26	41.2	51.79	81.2	51.48	51.80	-40	41,399	-0.10%
2023/07/25	38	52.61	60	52.95	51.80	-22	41,221	-0.05%
2023/07/24	24.7	51.84	31	51.62	51.70	-6.3	41,224	-0.02%
2023/07/21	30.4	53.28	24	53.29	53.30	6.4	41,214	0.02%
2023/07/20	47	54.86	36.6	55.15	54.40	10.4	41,816	0.02%
2023/07/19	47.8	53.62	29.3	54.12	55.00	18.5	41,858	0.04%
2023/07/18	187.8	55.99	67.2	56.32	52.70	120.6	42,707	0.28%	大買/鉅額交易
2023/07/17	107.1	55.13	175.1	54.96	56.10	-68	42,738	-0.16%	大買/大賣/
2023/07/14	25	51.03	49.1	50.99	51.20	-24.1	41,616	-0.06%
2023/07/13	25.5	50.89	6	50.88	50.00	19.5	41,722	0.05%
2023/07/12	21.2	52.14	47.2	52.01	51.80	-26	41,607	-0.06%
2023/07/11	17.1	50.73	7	50.76	50.50	10.1	40,894	0.02%
2023/07/10	51.4	52.27	19.5	51.95	51.10	31.9	40,558	0.08%
2023/07/07	68	53.20	51.1	52.40	53.10	16.9	39,683	0.04%
2023/07/06	29.1	53.19	40	52.91	52.20	-11	38,769	-0.03%
2023/07/05	80.1	54.31	74.1	54.27	53.60	6	37,858	0.02%
2023/07/04	128.1	50.80	122.6	51.20	50.90	5.5	36,367	0.02%	大買/大賣/
2023/07/03	51	48.94	75.1	49.19	48.90	-24.1	34,318	-0.07%
2023/06/30	47	45.36	21	45.95	46.45	26	33,156	0.08%
2023/06/29	25	44.44	11	44.15	44.10	14	32,804	0.04%
2023/06/28	5	44.71	64	44.64	44.30	-59	32,764	-0.18%
2023/06/27	14.1	44.57	14	44.49	44.50	0.1	32,815	0.00%
2023/06/26	136.4	46.58	71	45.93	45.55	65.4	32,644	0.20%	大買/
2023/06/21	35	48.03	47	48.23	48.80	-12	32,215	-0.04%
2023/06/20	23	47.04	14	47.61	46.90	9	31,953	0.03%
2023/06/19	48.4	47.11	9	46.82	46.65	39.4	31,896	0.12%
2023/06/16	44	48.43	89	48.34	47.70	-45	31,826	-0.14%
2023/06/15	38	48.28	16	48.38	48.45	22	31,480	0.07%
2023/06/14	33	47.50	15	47.06	47.00	18	31,053	0.06%
2023/06/13	14	47.36	11	47.75	47.55	3	30,911	0.01%
2023/06/12	8	47.99	7	47.84	47.60	1	30,884	0.00%
2023/06/09	14	47.60	66	47.81	47.90	-52	30,833	-0.17%
2023/06/08	57.1	48.06	56	47.47	47.20	1.1	30,866	0.00%
2023/06/07	95	48.56	68	48.14	48.10	27	30,694	0.09%
2023/06/06	136.4	49.21	77	48.40	49.20	59.4	30,757	0.19%	大買/
2023/06/05	101	51.10	58	51.08	51.20	43	30,189	0.14%	大買/
2023/06/02	112	48.52	128.8	48.06	49.85	-16.8	29,311	-0.06%	大買/大賣/
2023/06/01	93	45.80	56	45.96	45.35	37	28,629	0.13%
2023/05/31	52	44.97	85.5	44.99	45.00	-33.5	27,799	-0.12%
2023/05/30	25	44.08	23	44.43	43.60	2	27,272	0.01%
2023/05/29	58	44.22	66	44.38	44.05	-8	27,500	-0.03%
2023/05/26	41.2	43.01	27	42.68	42.15	14.2	27,080	0.05%
2023/05/25	38	43.94	24	44.25	43.50	14	27,046	0.05%
2023/05/24	29.1	43.95	22	44.03	43.90	7.1	27,509	0.03%
2023/05/23	25	43.92	14	44.07	43.70	11	28,127	0.04%
2023/05/22	55	44.25	98.1	44.44	43.70	-43.1	27,785	-0.16%
2023/05/19	55	43.25	44.3	43.68	42.50	10.7	26,995	0.04%
2023/05/18	19.1	41.53	19	41.45	42.20	0.1	26,067	0.00%
2023/05/17	15	40.49	75	39.86	39.95	-60	25,602	-0.23%
2023/05/15	12	38.92	11	39.08	38.95	1	25,739	0.00%
2023/05/12	31.1	39.18	1	39.60	39.55	30.1	26,196	0.11%
2023/05/11	37.4	39.00	23	38.85	38.80	14.4	27,085	0.05%
2023/05/10	5.2	40.34	51	40.40	40.10	-45.8	27,456	-0.17%
2023/05/09	31.6	41.77	10	41.19	40.85	21.6	28,203	0.08%
2023/05/08	6	42.38	16.1	42.70	42.55	-10.1	28,589	-0.04%
2023/05/05	18	41.84	5	41.86	41.70	13	28,955	0.04%
2023/05/04	30	41.88	5	41.99	42.25	25	29,544	0.08%
2023/05/03	35.1	42.33	19	42.37	42.10	16.1	30,042	0.05%
2023/05/02	57	43.11	84	43.19	43.20	-27	30,939	-0.09%
2023/04/28	64.3	42.90	38.5	43.57	42.30	25.8	31,074	0.08%
2023/04/27	62.1	43.26	56	43.57	43.45	6.1	30,334	0.02%
2023/04/26	54	41.98	53	42.12	42.75	1	29,778	0.00%
2023/04/25	127.2	43.52	41	43.44	43.00	86.2	29,262	0.29%	大買/
2023/04/24	9	44.47	21	44.87	45.50	-12	28,135	-0.04%
2023/04/21	57	43.69	123	44.48	43.60	-66	27,259	-0.24%	大賣/
2023/04/20	162.6	44.91	99	44.67	44.10	63.6	25,445	0.25%	大買/
2023/04/19	12	41.63	58.3	42.21	43.60	-46.3	22,841	-0.20%
2023/04/18	37	40.30	18	40.85	39.65	19	21,741	0.09%
2023/04/17	9	40.50	45	39.98	40.45	-36	21,293	-0.17%
2023/04/14	14	38.49	6	38.32	38.20	8	20,859	0.04%
2023/04/13	43	38.96	30	38.75	38.70	13	20,818	0.06%
2023/04/12	4	39.46	18	39.52	39.55	-14	20,666	-0.07%
2023/04/11	12	39.25	12	39.79	39.10	0	20,577	0.00%
2023/04/10	0	0.00	2.9	39.00	38.90	-2.9	20,426	-0.01%
2023/04/07	11	38.78	8	38.74	38.80	3	20,339	0.01%
2023/04/06	3	38.52	11	38.35	38.25	-8	20,286	-0.04%
2023/03/31	4	38.45	4	38.55	38.55	0	20,243	0.00%
2023/03/30	8	38.23	3	38.18	38.25	5	20,171	0.02%
2023/03/29	2	38.25	15	38.20	38.20	-13	20,138	-0.06%
2023/03/28	2	38.08	1	38.30	38.25	1	20,130	0.00%
2023/03/27	2.1	39.79	6	39.63	39.00	-3.9	19,980	-0.02%
2023/03/24	10.1	38.95	20	38.73	39.15	-9.9	19,905	-0.05%
2023/03/23	8	39.22	7	39.04	38.95	1	19,818	0.01%
2023/03/22	6	40.52	8	40.62	40.05	-2	19,608	-0.01%
2023/03/21	4	40.91	11	40.83	40.55	-7	19,464	-0.04%
2023/03/20	10	39.83	4	39.84	40.00	6	19,267	0.03%
2023/03/17	19.1	40.93	22	40.13	40.20	-3	19,160	-0.02%
2023/03/16	5	40.48	7	40.26	40.30	-2	18,916	-0.01%
2023/03/15	5	40.78	18	41.17	40.65	-13	18,713	-0.07%
2023/03/14	4.1	40.47	2	40.70	40.45	2.1	18,427	0.01%
2023/03/13	2	40.43	12	39.95	40.40	-10	18,211	-0.05%
2023/03/10	29	39.92	12	39.95	39.60	17	18,022	0.09%
2023/03/09	37.1	41.06	27	41.05	41.00	10.1	17,743	0.06%
2023/03/08	19.1	42.48	27	42.27	42.60	-7.9	17,033	-0.05%
2023/03/07	95	41.52	55	41.54	41.25	40	16,222	0.25%
2023/03/06	29	41.18	39	41.26	40.95	-10	15,670	-0.06%
2023/03/03	7	39.30	8	39.58	39.15	-1	14,883	-0.01%
2023/03/02	4	39.48	3.1	39.37	39.30	0.9	14,712	0.01%
2023/03/01	2	39.73	24	39.27	39.70	-22	14,472	-0.15%
2023/02/24	26	38.29	11	38.26	38.00	15	13,947	0.11%
2023/02/23	56	39.48	49	39.41	38.90	7	13,626	0.05%
2023/02/22	34	39.67	12	39.50	39.25	22	13,325	0.17%
2023/02/21	12	39.65	52	40.07	41.35	-40	12,743	-0.31%
2023/02/20	8	37.98	9	37.99	38.00	-1	11,775	-0.01%
2023/02/17	4	37.61	19	37.78	37.85	-15	11,738	-0.13%
2023/02/16	27	37.15	25	37.44	37.45	2	11,607	0.02%
2023/02/15	16	37.05	27	37.46	36.95	-11	11,476	-0.10%
2023/02/14	16	37.01	15	36.86	36.80	1	11,304	0.01%
2023/02/13	13	37.53	23	37.70	37.40	-10	11,196	-0.09%
2023/02/10	43.1	38.65	20	38.76	37.80	23.1	11,041	0.21%
2023/02/09	65	38.14	71.2	38.28	38.75	-6.2	10,531	-0.06%
2023/02/08	46	37.14	13	37.13	36.85	33	9,585	0.34%
2023/02/07	13	36.73	32	37.55	37.85	-19	8,994	-0.21%
2023/02/06	18	37.75	57	37.41	38.35	-39	8,026	-0.49%
2023/02/03	47.2	37.89	47	38.08	38.30	0.2	7,409	0.00%
2023/02/02	76	36.56	92	37.43	38.00	-16	6,824	-0.23%
2023/02/01	23	35.91	22	35.99	36.45	1	5,941	0.02%
2023/01/31	39	34.27	58.1	34.83	35.20	-19.1	5,156	-0.37%
2023/01/30	38	32.51	63	32.46	32.60	-25	4,049	-0.62%
2023/01/17	4	29.35	0	0.00	29.65	4	3,594	0.11%
2023/01/16	0	0.00	2	29.20	29.15	-2	3,596	-0.06%
2023/01/12	1	29.60	0	0.00	29.35	1	3,685	0.03%
2023/01/10	2	29.83	0	0.00	29.65	2	3,701	0.05%
2023/01/05	0.1	30.47	1	30.95	30.40	-0.9	3,744	-0.03%
2023/01/04	15	30.90	3	30.90	30.65	12	3,743	0.32%
2023/01/03	20	30.20	20	30.60	30.60	0	3,722	0.00%
2022/12/30	0	0.00	2	29.95	29.85	-2	3,717	-0.05%
2022/12/29	11	29.39	10	29.43	29.45	1	3,859	0.03%
2022/12/28	4	30.00	2	30.10	29.80	2	3,871	0.05%
2022/12/27	0	0.00	2	30.50	30.35	-2	3,897	-0.05%
2022/12/26	2	30.45	8	30.48	30.30	-6	3,913	-0.15%
2022/12/23	0	0.00	0.1	30.15	30.40	-0.1	3,938	0.00%
2022/12/21	0	0.00	1	30.15	30.00	-1	4,099	-0.02%
2022/12/20	2	30.38	11.2	30.52	29.75	-9.2	4,113	-0.22%
2022/12/19	5	30.35	0	0.00	30.40	5	4,133	0.12%
2022/12/16	2	30.43	0	0.00	30.10	2	4,159	0.05%
2022/12/15	16	31.13	9	31.17	31.00	7	4,148	0.17%
2022/12/14	13	30.86	4	30.85	30.85	9	4,128	0.22%
2022/12/13	0	0.00	8	30.63	30.35	-8	4,218	-0.19%
2022/12/12	2	30.13	3	30.15	30.25	-1	4,227	-0.02%
2022/12/09	4	30.33	2	30.13	30.05	2	4,290	0.05%
2022/12/08	2.2	29.93	0	0.00	29.90	2.2	4,284	0.05%
2022/12/07	1	30.35	1	30.05	29.90	0	4,285	0.00%
2022/12/06	0	0.00	1	30.80	30.20	-1	4,259	-0.02%
2022/12/05	5	31.16	2	31.15	31.10	3	4,283	0.07%
2022/12/02	27	31.02	6	31.13	30.90	21	4,236	0.50%
2022/12/01	11	30.52	8	30.43	30.35	3	4,090	0.07%
2022/11/30	18	30.07	0	0.00	30.00	18	4,014	0.45%
2022/11/29	2	29.75	5	29.95	30.15	-3	4,026	-0.07%
2022/11/28	3	29.75	1	29.85	29.80	2	4,023	0.05%
2022/11/25	3	30.10	3	30.40	29.85	0	4,051	0.00%
2022/11/24	0	0.00	1	29.75	29.95	-1	4,013	-0.02%
2022/11/23	1	29.35	0	0.00	29.35	1	3,981	0.03%
2022/11/21	1	29.65	0	0.00	29.65	1	4,037	0.02%
2022/11/18	3	29.82	2	29.88	29.60	1	4,047	0.02%
2022/11/17	4	30.31	9	30.45	30.05	-5	4,006	-0.12%
2022/11/16	8	30.23	21	30.39	29.90	-13	3,918	-0.33%
2022/11/15	26	30.24	2	30.20	30.40	24	3,853	0.62%
2022/11/10	3	29.10	2	29.10	29.05	1	3,731	0.03%
2022/11/09	2	29.60	0	0.00	29.45	2	3,743	0.05%
2022/11/04	61	29.74	5	29.80	29.85	56	3,647	1.54%
2022/11/03	0	0.00	2	29.08	29.00	-2	3,582	-0.06%
2022/11/02	0	0.00	1	28.70	28.75	-1	3,572	-0.03%
2022/11/01	0	0.00	7	27.96	28.40	-7	3,575	-0.20%
2022/10/31	1	27.60	2	27.70	27.60	-1	3,581	-0.03%
2022/10/28	0	0.00	1	27.65	27.40	-1	3,635	-0.03%
2022/10/27	0	0.00	1	27.75	27.85	-1	3,700	-0.03%
2022/10/26	1	28.05	0	0.00	27.60	1	3,758	0.03%
2022/10/25	2	27.75	0	0.00	27.65	2	3,875	0.05%
2022/10/24	0.1	28.00	0	0.00	27.40	0.1	4,217	0.00%
2022/10/21	0	0.00	6	27.48	27.45	-6	4,228	-0.14%
2022/10/20	11	27.52	1	27.30	27.30	10	4,225	0.24%
2022/10/19	2	28.23	1	27.85	27.85	1	4,199	0.02%
2022/10/18	0	0.00	2	28.20	28.25	-2	4,225	-0.05%
2022/10/17	7	27.18	2	27.48	27.80	5	4,251	0.12%
2022/10/14	0	0.00	2	28.05	28.15	-2	4,281	-0.05%
2022/10/13	4	27.89	2	27.15	27.20	2	4,332	0.05%
2022/10/12	0	0.00	5	28.40	28.70	-5	4,314	-0.12%
2022/10/11	2	28.80	10	28.75	28.75	-8	4,388	-0.18%
2022/10/07	16	29.93	0	0.00	29.60	16	4,430	0.36%
2022/10/06	12	29.91	16	29.70	29.85	-4	4,486	-0.09%
2022/10/05	5	28.90	1	28.95	28.90	4	4,372	0.09%
2022/10/04	0	0.00	1.2	28.48	28.75	-1.2	4,383	-0.03%
2022/10/03	0.1	28.20	0	0.00	28.00	0.1	4,462	0.00%
2022/09/30	2	27.98	0	0.00	28.15	2	4,609	0.04%
2022/09/29	3.1	28.36	42	28.70	28.20	-38.9	4,664	-0.83%
2022/09/28	75	28.40	32	28.19	27.75	43	4,663	0.92%
2022/09/27	2	28.15	16	27.77	28.20	-14	4,600	-0.30%
2022/09/26	6	28.83	3	27.90	27.80	3	4,633	0.06%
2022/09/23	5	30.18	17	29.64	29.50	-12	4,634	-0.26%
2022/09/22	3	29.75	7.1	29.89	29.95	-4.1	4,673	-0.09%
2022/09/21	28.1	30.22	9	30.15	30.05	19.1	4,752	0.40%
2022/09/20	4	29.99	23	30.11	30.30	-19	4,883	-0.39%
2022/09/19	9	29.11	3	29.45	28.85	6	4,809	0.12%
2022/09/16	10	30.06	7	29.80	29.60	3	4,830	0.06%
2022/09/15	29	29.83	0	0.00	29.55	29	4,799	0.60%
2022/09/13	0	0.00	9	29.26	29.20	-9	4,755	-0.19%
2022/09/07	1.1	28.15	0	0.00	28.10	1.1	4,776	0.02%
2022/09/06	2	28.48	1	28.55	28.50	1	4,865	0.02%
2022/09/05	1	29.10	4	29.19	28.85	-3	4,866	-0.06%
2022/09/02	3	29.60	0	0.00	29.45	3	4,858	0.06%
2022/09/01	3	29.83	4	29.59	29.55	-1	4,867	-0.02%
2022/08/31	8	30.21	9	29.74	30.30	-1	4,882	-0.02%
2022/08/30	3.1	29.60	1.1	29.57	29.55	1.9	4,830	0.04%
2022/08/29	6	29.38	1	29.45	29.50	5	4,860	0.10%
2022/08/26	2	30.82	0	0.00	30.60	2	4,817	0.04%
2022/08/25	3	30.55	10	30.55	30.70	-7	4,802	-0.15%
2022/08/24	0	0.00	2	30.40	30.35	-2	4,814	-0.04%
2022/08/23	0	0.00	1	30.35	30.35	-1	4,826	-0.02%
2022/08/22	10	30.95	5	30.60	30.55	5	4,838	0.10%
2022/08/19	0	0.00	2	30.55	30.55	-2	4,798	-0.04%
2022/08/18	5	30.45	0	0.00	30.50	5	4,790	0.10%
2022/08/17	1	30.30	6	30.39	30.25	-5	4,779	-0.10%
2022/08/16	0	0.00	1	31.45	31.20	-1	4,682	-0.02%
2022/08/15	1	31.25	0	0.00	31.25	1	4,692	0.02%
2022/08/11	1	30.30	15	30.50	30.30	-14	4,891	-0.29%
2022/08/10	0	0.00	5	30.37	30.30	-5	4,986	-0.10%
2022/08/09	10	29.98	1	30.10	30.10	9	4,986	0.18%
2022/08/08	7.1	29.39	1	29.55	29.70	6.1	4,982	0.12%
2022/08/05	8	29.98	1	30.25	29.95	7	4,964	0.14%
2022/08/04	6	29.80	0	0.00	29.90	6	4,959	0.12%
2022/08/03	1	30.40	3	30.93	30.50	-2	4,927	-0.04%
2022/08/02	1	31.25	8	31.36	31.35	-7	4,893	-0.14%
2022/08/01	8.1	32.04	8	32.07	31.95	0.1	4,889	0.00%
2022/07/29	11	31.22	6	31.43	31.90	5	4,757	0.11%
2022/07/28	0	0.00	3	30.45	30.40	-3	4,468	-0.07%
2022/07/26	5.1	30.26	6	30.14	30.10	-0.9	4,433	-0.02%
2022/07/25	3	30.92	1	31.10	31.00	2	4,395	0.05%
2022/07/22	1	31.55	1	31.85	31.35	0	4,372	0.00%
2022/07/21	3	31.00	0	0.00	31.75	3	4,397	0.07%
2022/07/19	0	0.00	5.1	31.50	31.50	-5.1	4,411	-0.11%
2022/07/18	0	31.25	0	0.00	31.05	0	4,407	0.00%
2022/07/15	5	30.76	1	31.05	31.10	4	4,350	0.09%
2022/07/14	1	29.95	2	30.80	30.90	-1	4,320	-0.02%
2022/07/13	0	0.00	12	29.99	30.00	-12	4,256	-0.28%
2022/07/12	12	29.55	12	29.53	29.25	0	4,282	0.00%
2022/07/11	17	30.54	4	30.48	30.20	13	4,322	0.30%
2022/07/08	0	0.00	33	30.23	30.30	-33	4,278	-0.77%
2022/07/07	7	28.65	6	28.33	28.90	1	4,186	0.02%
2022/07/06	2	28.65	4	28.64	28.60	-2	4,222	-0.05%
2022/07/05	1	28.15	13	28.07	28.10	-12	4,306	-0.28%
2022/07/04	15	27.90	2	28.05	27.55	13	4,364	0.30%
2022/07/01	8	28.89	6	28.77	28.35	2	4,636	0.04%
2022/06/30	2	29.53	7	29.41	28.80	-5	4,741	-0.11%
2022/06/29	21	30.33	7	30.19	30.20	14	4,745	0.30%
2022/06/28	12	30.27	10	30.61	30.80	2	4,778	0.04%
2022/06/27	2	29.88	1	29.70	29.80	1	4,773	0.02%
2022/06/24	0.1	29.45	0	0.00	29.80	0.1	4,888	0.00%
2022/06/23	12	28.86	1	28.65	28.90	11	4,897	0.22%
2022/06/22	1	28.05	1	28.25	28.45	0	5,049	0.00%
2022/06/21	0.1	28.20	4	28.36	28.75	-4	5,190	-0.08%
2022/06/20	1.1	27.60	2	27.20	27.20	-0.9	5,300	-0.02%
2022/06/17	1	28.20	0	0.00	28.30	1	5,413	0.02%
2022/06/16	5	28.97	2	29.25	28.60	3	5,606	0.05%
2022/06/15	3	29.50	1	29.35	29.35	2	5,699	0.04%
2022/06/14	0	28.70	0	0.00	28.90	0	5,669	0.00%
2022/06/13	2.1	28.50	1	28.45	28.45	1.1	5,760	0.02%
2022/06/10	0	29.35	11	29.10	29.30	-11	5,851	-0.19%
2022/06/09	1.1	29.90	0	0.00	29.65	1.1	6,019	0.02%
2022/06/08	1	29.75	0	0.00	29.70	1	6,068	0.02%
2022/06/07	0	0.00	1	29.80	29.55	-1	6,206	-0.02%
2022/06/06	0	0.00	7	29.48	29.30	-7	6,325	-0.11%
2022/06/02	4	29.25	0	0.00	29.30	4	6,407	0.06%
2022/06/01	1	29.65	1	29.60	29.45	0	6,505	0.00%
2022/05/31	3	29.33	0	0.00	29.15	3	6,659	0.05%
2022/05/30	1	29.30	6.3	29.25	29.40	-5.3	6,732	-0.08%
2022/05/27	0	0.00	2	29.00	28.90	-2	6,752	-0.03%
2022/05/26	3	28.70	0	0.00	28.55	3	6,779	0.04%
2022/05/24	4	28.63	0	0.00	28.25	4	6,884	0.06%
2022/05/23	3	29.17	6	28.92	28.80	-3	6,884	-0.04%
2022/05/20	27	29.99	38	29.78	29.40	-11	6,919	-0.16%
2022/05/19	51	29.12	60	29.20	29.60	-9	6,804	-0.13%
2022/05/18	47	29.14	24	29.29	29.45	23	6,814	0.34%
2022/05/17	2	28.50	3	28.33	28.50	-1	6,817	-0.01%
2022/05/16	1	27.60	2	27.78	27.35	-1	6,873	-0.01%
2022/05/12	0	0.00	1	26.55	26.55	-1	6,994	-0.01%
2022/05/10	1	26.95	0	0.00	27.45	1	7,051	0.01%
2022/05/09	9	27.65	0	0.00	27.15	9	7,221	0.12%
2022/05/06	4	28.76	5	28.95	28.70	-1	7,247	-0.01%
2022/05/05	3	29.87	0	0.00	29.75	3	7,312	0.04%
2022/05/03	1	28.75	1	28.85	28.75	0	7,377	0.00%
2022/04/29	2	29.25	8	29.11	28.95	-6	7,451	-0.08%
2022/04/27	5	28.23	2	28.48	28.75	3	7,545	0.04%
2022/04/26	3.1	29.34	3	29.55	29.20	0.1	7,622	0.00%
2022/04/25	15.7	29.76	4	29.43	29.20	11.7	7,678	0.15%
2022/04/22	11	31.31	0	0.00	31.05	11	7,645	0.14%
2022/04/21	10	31.68	5	31.60	31.60	5	7,709	0.06%
2022/04/20	2	32.08	11	32.27	32.30	-9	7,785	-0.12%
2022/04/19	0	32.07	17	32.06	32.05	-17	7,852	-0.22%
2022/04/18	14	31.77	33	31.80	31.30	-19	8,049	-0.24%
2022/04/15	7	31.98	2	31.95	31.90	5	8,136	0.06%
2022/04/14	1.2	32.43	2	32.35	32.30	-0.9	8,330	-0.01%
2022/04/13	1	32.70	1	32.65	32.85	0	8,546	0.00%
2022/04/12	16	32.16	6	32.26	32.50	10	9,449	0.11%
2022/04/11	19	32.97	26	33.12	32.70	-7	9,696	-0.07%
2022/04/08	4	34.25	1	34.45	34.15	3	9,656	0.03%
2022/04/07	32	35.42	27	35.81	34.05	5	9,718	0.05%
2022/04/06	23	35.68	20	36.00	35.70	3	9,652	0.03%
2022/04/01	27	35.74	3	35.75	35.90	24	9,998	0.24%
2022/03/31	3	35.50	2	35.95	35.50	1	11,313	0.01%
2022/03/30	29	35.75	15	35.69	35.95	14	12,911	0.11%
2022/03/29	9	35.71	6	35.33	34.90	3	13,307	0.02%
2022/03/28	2	35.13	0	0.00	35.55	2	13,210	0.02%
2022/03/25	18	36.01	12	36.15	35.60	6	13,187	0.05%
2022/03/24	7	35.50	3	35.60	35.50	4	13,079	0.03%
2022/03/23	10	35.58	1	35.70	35.35	9	13,109	0.07%
2022/03/22	1	35.50	21	35.61	35.70	-20	13,328	-0.15%
2022/03/21	10	35.16	9	35.35	35.10	1	13,991	0.01%
2022/03/18	2	34.40	94	34.31	34.35	-92	14,029	-0.66%
2022/03/17	1	33.55	2	33.75	33.75	-1	14,278	-0.01%
2022/03/16	90	33.00	32	33.58	32.95	58	14,679	0.40%
2022/03/15	28	33.35	9	33.05	32.85	19	14,651	0.13%
2022/03/14	8	33.66	1.1	33.51	33.45	6.9	14,637	0.05%
2022/03/11	0	0.00	10	34.75	34.75	-10	14,521	-0.07%
2022/03/10	3	34.50	6	34.66	34.35	-3	14,539	-0.02%
2022/03/09	31	33.57	31	33.75	34.00	0	14,477	0.00%
2022/03/08	13	32.27	37	32.59	32.15	-24	14,571	-0.16%
2022/03/07	4.2	33.02	6	33.00	33.00	-1.8	14,967	-0.01%
2022/03/04	8.1	34.83	10	34.73	34.40	-1.9	15,099	-0.01%
2022/03/03	5	34.29	9	34.44	34.25	-4	15,121	-0.03%
2022/03/02	5	33.37	0	0.00	33.60	5	15,242	0.03%
2022/03/01	1	33.50	11	33.66	33.85	-10	15,363	-0.07%
2022/02/25	0	0.00	18	33.66	33.25	-18	15,621	-0.12%
2022/02/24	7	33.71	31.3	33.91	33.30	-24.3	15,743	-0.15%
2022/02/23	1	34.55	14	34.54	34.60	-13	15,845	-0.08%
2022/02/22	2	34.13	7.2	34.09	34.20	-5.2	16,268	-0.03%
2022/02/21	7	35.01	5	35.35	35.20	2	16,631	0.01%
2022/02/18	29	34.99	13	35.27	35.55	16	17,442	0.09%
2022/02/17	20	35.11	17	35.35	34.95	3	17,780	0.02%
2022/02/16	2	34.85	51.1	34.94	34.85	-49.1	18,411	-0.27%
2022/02/15	2	34.10	1	34.20	33.90	1	18,703	0.01%
2022/02/14	9	33.74	27	33.61	33.60	-18	19,805	-0.09%
2022/02/11	6	34.40	7	34.36	34.50	-1	21,027	0.00%
2022/02/10	11	34.78	61	34.66	34.80	-50	21,483	-0.23%
2022/02/09	11	35.06	21	35.22	35.10	-10	21,905	-0.05%
2022/02/08	5	34.14	3	34.40	34.75	2	22,079	0.01%
2022/02/07	4	33.43	2	33.58	33.95	2	22,587	0.01%
2022/01/26	6.3	32.03	2	31.93	31.95	4.3	22,967	0.02%
2022/01/25	27.4	32.60	26	32.33	32.10	1.4	23,820	0.01%
2022/01/24	8.3	32.51	0	0.00	32.80	8.3	24,747	0.03%
2022/01/21	21	33.70	49	33.36	33.40	-28	26,168	-0.11%
2022/01/20	7	34.13	2	34.10	34.10	5	27,583	0.02%
2022/01/19	33	34.35	6.4	34.23	34.10	26.6	28,672	0.09%
2022/01/18	7.1	34.35	1	34.30	34.10	6.1	29,621	0.02%
2022/01/17	1	34.35	6	34.36	34.60	-5	29,597	-0.02%
2022/01/14	18	33.31	2	33.80	33.55	16	29,550	0.05%
2022/01/13	14.4	34.03	5	34.04	34.00	9.4	29,675	0.03%
2022/01/12	9.1	34.44	3	34.82	34.30	6.1	29,584	0.02%
2022/01/11	54	34.72	9	34.64	34.50	45	29,498	0.15%
2022/01/10	37	35.66	2	35.78	35.75	35	29,286	0.12%
2022/01/07	16	36.34	1	36.40	36.25	15	29,165	0.05%
2022/01/06	10	37.39	17	37.46	37.35	-7	28,931	-0.02%
2022/01/05	152	38.20	160	37.65	37.15	-8	28,728	-0.03%	大買/大賣/
2022/01/04	40	36.70	31	36.87	37.10	9	27,826	0.03%
2022/01/03	2	36.05	10	36.04	35.95	-8	27,520	-0.03%
2021/12/30	13	36.73	47	36.60	36.60	-34	27,480	-0.12%
2021/12/29	51	36.75	25	36.99	36.65	26	27,441	0.09%
2021/12/28	55	37.37	56	37.24	36.90	-1	27,314	0.00%
2021/12/27	299.1	38.23	149	38.03	37.60	150.1	27,062	0.55%	大買/大賣/鉅額交易
2021/12/24	31	38.53	157.3	38.72	39.95	-126.3	26,024	-0.49%	大賣/鉅額交易
2021/12/23	18	36.31	66	36.60	36.35	-48	24,424	-0.20%
2021/12/22	18	35.37	1	35.60	35.20	17	24,030	0.07%
2021/12/21	1	35.00	0	0.00	35.15	1	24,146	0.00%
2021/12/20	3	34.90	16	35.06	35.30	-13	24,258	-0.05%
2021/12/17	22	35.29	6	35.26	35.20	16	24,494	0.07%
2021/12/16	14	36.00	21.2	36.08	36.00	-7.2	25,278	-0.03%
2021/12/15	112	36.38	80	36.34	35.00	32	25,333	0.13%	大買/
2021/12/14	6	35.73	23	35.57	35.60	-17	24,657	-0.07%
2021/12/13	10	35.78	6	35.82	35.50	4	24,521	0.02%
2021/12/10	11	35.38	43	35.34	36.00	-32	24,219	-0.13%
2021/12/09	31	34.44	2	34.08	34.00	29	23,755	0.12%
2021/12/08	26	33.94	3.1	33.98	33.80	22.9	23,674	0.10%
2021/12/07	2	33.50	1.3	33.56	33.55	0.8	23,573	0.00%
2021/12/06	5	33.78	3	33.58	33.80	2	23,497	0.01%
2021/12/03	7	32.99	10	33.03	33.15	-3	23,397	-0.01%
2021/12/02	11.5	33.11	7	32.69	32.35	4.5	23,306	0.02%
2021/12/01	28.1	32.71	16.2	33.31	33.25	12	23,147	0.05%
2021/11/30	7.1	35.48	22	35.33	35.00	-14.9	22,756	-0.07%
2021/11/29	10.8	33.85	27	33.75	34.50	-16.3	22,557	-0.07%
2021/11/26	35	34.49	17	34.61	34.40	18	22,383	0.08%
2021/11/25	4.2	34.70	2	34.75	34.40	2.2	22,180	0.01%
2021/11/24	18	35.04	29	34.97	34.75	-11	22,068	-0.05%
2021/11/23	1.2	35.34	31	35.63	35.20	-29.8	21,840	-0.14%
2021/11/22	23	36.29	2.1	35.75	35.40	21	21,725	0.10%
2021/11/19	20.1	35.92	16.4	35.81	35.90	3.7	21,562	0.02%
2021/11/18	28	36.38	6.4	36.22	36.00	21.7	21,120	0.10%
2021/11/17	38	38.28	46.2	37.98	37.30	-8.2	20,685	-0.04%
2021/11/16	12	36.65	25	36.86	37.25	-13	19,849	-0.07%
2021/11/15	67	37.60	21.6	37.37	37.25	45.4	19,423	0.23%
2021/11/12	10.5	35.90	11	35.70	35.85	-0.5	18,705	0.00%
2021/11/11	77.5	37.44	67	37.14	36.25	10.5	18,338	0.06%
2021/11/10	47	36.93	138.1	36.68	37.10	-91.1	17,216	-0.53%	大賣/
2021/11/09	20	35.04	49	34.93	34.90	-29	15,946	-0.18%
2021/11/08	29	34.53	11	34.62	34.70	18	15,597	0.12%
2021/11/05	46	34.19	18	33.86	34.25	28	15,295	0.18%
2021/11/04	30	34.40	24.1	34.29	34.40	6	14,950	0.04%
2021/11/03	140	33.60	126.1	33.54	33.30	14	14,421	0.10%	大買/大賣/
2021/11/02	94	34.32	69	33.87	33.10	25	14,291	0.17%
2021/11/01	64	36.02	57	35.99	36.30	7	13,606	0.05%
2021/10/29	71	33.61	127.2	33.58	34.60	-56.2	12,750	-0.44%	大賣/
2021/10/28	139	32.22	106	32.17	32.20	33	11,254	0.29%	大買/大賣/
2021/10/27	91	30.03	92.2	31.27	31.95	-1.2	9,770	-0.01%
2021/10/26	107.2	29.53	166	29.47	29.05	-58.9	8,702	-0.68%	大買/大賣/
2021/10/25	5	28.20	3	28.47	28.45	2	7,660	0.03%
2021/10/22	5	27.78	11	27.77	27.95	-6	7,743	-0.08%
2021/10/21	25	28.42	12	28.26	28.00	13	8,139	0.16%
2021/10/20	0	0.00	10	27.51	27.55	-10	7,934	-0.13%
2021/10/19	12	27.34	12	27.42	27.35	0	7,935	0.00%
2021/10/18	4	26.95	1	27.00	26.95	3	7,912	0.04%
2021/10/15	10	26.82	2	26.90	26.80	8	7,937	0.10%
2021/10/14	11	26.72	1	27.05	26.45	10	7,930	0.13%
2021/10/13	1	26.95	0	0.00	26.60	1	7,905	0.01%
2021/10/12	0	0.00	30	27.35	27.25	-30	7,841	-0.38%
2021/10/08	50	28.05	4	28.29	28.05	46	7,779	0.59%
2021/10/07	2	28.48	25	27.98	28.55	-23	7,768	-0.30%
2021/10/06	7	28.36	11	28.54	27.50	-4	7,741	-0.05%
2021/10/05	36	28.30	18	28.20	28.30	18	7,721	0.23%
2021/10/04	53	28.88	20	28.99	28.80	33	7,622	0.43%
2021/10/01	38	28.74	35	28.60	28.50	3	7,383	0.04%
2021/09/30	18	28.53	38	28.54	28.45	-20	7,122	-0.28%
2021/09/29	14	28.47	44	28.51	28.25	-30	7,123	-0.42%
2021/09/28	1	28.60	6	28.58	28.75	-5	7,226	-0.07%
2021/09/27	0	0.00	6	28.18	28.10	-6	7,833	-0.08%
2021/09/24	61	29.00	8	29.01	28.90	53	8,042	0.66%
2021/09/23	62	29.38	28	29.36	29.35	34	7,733	0.44%
2021/09/22	67	28.65	73	28.72	29.40	-6	6,798	-0.09%
2021/09/17	15	27.86	19	27.90	27.90	-4	6,444	-0.06%
2021/09/16	10	27.50	20	28.08	27.25	-10	6,417	-0.16%
2021/09/15	3	27.53	5	27.41	27.35	-2	6,317	-0.03%
2021/09/14	2	27.00	2	26.93	26.95	0	6,255	0.00%
2021/09/13	0	0.00	2	26.80	26.80	-2	6,254	-0.03%
2021/09/10	2	26.45	0	0.00	26.55	2	6,269	0.03%
2021/09/09	2	26.50	1	26.60	26.50	1	6,291	0.02%
2021/09/08	1	26.35	2	26.70	26.30	-1	6,296	-0.02%
2021/09/07	1	26.95	0	0.00	26.95	1	6,297	0.02%
2021/09/06	2	27.35	0	0.00	26.80	2	6,296	0.03%
2021/09/03	5	27.24	6	27.31	27.25	-1	6,211	-0.02%
2021/09/01	0	0.00	22	27.22	27.25	-22	6,095	-0.36%
2021/08/30	10	26.90	3	26.90	26.80	7	6,089	0.11%
2021/08/27	4	26.80	3	26.77	26.60	1	6,056	0.02%
2021/08/26	3	26.67	2	26.70	26.55	1	6,004	0.02%
2021/08/25	7	26.16	0	0.00	26.70	7	5,983	0.12%
2021/08/20	6	25.53	3.1	25.41	25.50	2.9	6,031	0.05%
2021/08/19	3	25.75	2	25.90	25.30	1	6,012	0.02%
2021/08/18	5	25.75	0	0.00	26.40	5	6,042	0.08%
2021/08/17	1	26.00	0	0.00	26.00	1	6,029	0.02%
2021/08/13	1.6	27.20	0	0.00	27.00	1.6	5,997	0.03%
2021/08/12	11	27.59	25	27.85	27.30	-14	5,980	-0.23%
2021/08/11	39	27.83	10	27.82	27.90	29	5,844	0.50%
2021/08/10	0	0.00	3	27.48	27.25	-3	5,705	-0.05%
2021/08/09	7	28.01	1	27.85	27.80	6	5,752	0.10%
2021/08/06	49	28.18	80	28.49	28.45	-31	5,749	-0.54%
2021/08/05	5	27.65	45	27.84	27.50	-40	5,460	-0.73%
2021/08/04	35	27.81	8	27.79	28.05	27	5,397	0.50%
2021/08/03	1	26.85	14	26.89	26.85	-13	5,384	-0.24%
2021/08/02	1	26.70	0	0.00	27.10	1	5,506	0.02%
2021/07/30	0	0.00	3	26.95	26.95	-3	5,531	-0.05%
2021/07/29	4	27.11	11	27.10	27.05	-7	5,629	-0.12%
2021/07/28	38.1	27.42	0	0.00	27.50	38.1	5,589	0.68%
2021/07/27	58	27.98	66.6	28.20	28.30	-8.6	5,543	-0.16%
2021/07/26	10	26.89	4	26.93	26.80	6	5,184	0.12%
2021/07/23	0	0.00	1	26.50	26.30	-1	5,234	-0.02%
2021/07/22	5	26.20	4	26.13	26.10	1	5,367	0.02%
2021/07/21	5	26.06	0	0.00	25.90	5	5,396	0.09%
2021/07/20	0.2	26.95	10	26.55	26.45	-9.9	5,393	-0.18%
2021/07/15	0.2	26.80	1	26.65	26.75	-0.9	5,614	-0.02%
2021/07/14	1.2	26.65	0	0.00	26.50	1.2	5,657	0.02%
2021/07/13	2	27.30	1	27.85	27.15	1	5,649	0.02%
2021/07/12	2	27.18	12	27.10	27.55	-10	5,613	-0.18%
2021/07/09	1.2	26.85	0	0.00	26.85	1.2	5,555	0.02%
2021/07/08	6	27.55	0	0.00	27.25	6	5,633	0.11%
2021/07/07	3	27.43	18	27.57	27.35	-15	5,739	-0.26%
2021/07/06	22	28.27	22	28.03	27.90	0	5,753	0.00%
2021/07/05	28.9	29.01	29.1	29.09	28.85	-0.3	5,841	0.00%
2021/07/02	42	28.17	39	28.79	28.90	3	5,701	0.05%
2021/07/01	17	27.18	30.2	27.18	27.50	-13.2	5,185	-0.25%
2021/06/30	7.3	25.94	0	0.00	26.00	7.3	5,396	0.13%
2021/06/29	7	25.92	0	0.00	25.85	7	5,802	0.12%
2021/06/28	6	26.21	1	26.20	26.25	5	5,815	0.09%
2021/06/25	12.1	27.66	13	27.55	27.70	-0.9	5,871	-0.02%
2021/06/24	2	27.35	7	27.30	27.15	-5	5,800	-0.09%
2021/06/23	6	27.17	0	0.00	27.15	6	5,794	0.10%
2021/06/18	1.1	27.04	0	0.00	27.00	1.1	5,929	0.02%
2021/06/15	1	27.05	5	27.09	27.15	-4	6,030	-0.07%
2021/06/11	0	0.00	10	26.93	26.85	-10	6,058	-0.17%
2021/06/10	8.1	26.69	10	26.68	26.80	-1.9	6,081	-0.03%
2021/06/09	0	26.55	5	26.80	26.60	-5	6,117	-0.08%
2021/06/08	1	26.60	0	0.00	26.55	1	6,165	0.02%
2021/06/07	0	0.00	5	26.00	26.50	-5	6,237	-0.08%
2021/06/04	1	26.50	0	0.00	26.30	1	6,241	0.02%
2021/06/02	2	26.65	0	0.00	26.80	2	6,332	0.03%
2021/06/01	0	0.00	2	26.70	26.65	-2	6,455	-0.03%
2021/05/31	2	26.50	0	0.00	26.40	2	6,475	0.03%
2021/05/28	7	26.23	16	26.35	26.35	-9	6,488	-0.14%
2021/05/25	19	25.93	4	26.00	25.75	15	6,504	0.23%
2021/05/24	1	25.70	12	25.60	25.75	-11	6,556	-0.17%
2021/05/21	7	25.58	8	25.55	25.50	-1	6,611	-0.02%
2021/05/20	1	24.95	1	25.15	25.15	0	6,854	0.00%
2021/05/19	2	25.00	4	25.08	25.05	-2	6,914	-0.03%
2021/05/18	9	23.81	2	24.63	24.80	7	6,952	0.10%
2021/05/17	7	23.06	0	0.00	23.00	7	6,981	0.10%
2021/05/14	1	25.20	3	25.58	24.80	-2	6,950	-0.03%
2021/05/13	6	24.87	10	24.80	25.05	-4	7,022	-0.06%
2021/05/12	4	25.54	19	25.24	25.45	-15	6,988	-0.21%
2021/05/11	6	26.96	10	27.08	26.55	-4	6,855	-0.06%
2021/05/10	9.2	28.32	2	28.30	28.25	7.2	6,814	0.11%
2021/05/07	8	28.98	5	29.05	28.95	3	6,742	0.04%
2021/05/06	34	28.69	23	28.85	29.05	11	6,726	0.16%
2021/05/05	3	27.50	0	0.00	27.20	3	6,620	0.05%
2021/05/04	4	28.09	13	27.58	27.20	-9	6,710	-0.13%
2021/05/03	22	28.85	1	28.70	28.50	21	6,635	0.32%
2021/04/29	6	30.03	66	29.59	29.45	-60	6,620	-0.91%
2021/04/28	85	29.64	78	29.86	29.90	7	6,596	0.11%
2021/04/27	10	29.10	0	0.00	29.10	10	6,536	0.15%
2021/04/26	15	29.14	1	29.10	29.05	14	6,546	0.21%
2021/04/23	18	28.91	0	0.00	29.05	18	6,574	0.27%
2021/04/22	27	29.62	14	29.36	29.05	13	6,618	0.20%
2021/04/21	17	30.09	36	30.15	29.95	-19	6,558	-0.29%
2021/04/20	5	29.58	14	29.39	29.65	-9	6,499	-0.14%
2021/04/19	17	29.54	2	29.50	29.45	15	6,594	0.23%
2021/04/16	11	29.23	8	29.25	29.25	3	6,646	0.05%
2021/04/15	16	29.15	10	29.20	29.05	6	6,984	0.09%
2021/04/14	20	28.93	2	29.45	28.95	18	7,744	0.23%
2021/04/13	23	29.82	8	30.14	29.25	15	7,860	0.19%
2021/04/12	5	30.08	6	30.28	30.15	-1	7,837	-0.01%
2021/04/09	22	30.40	44	30.36	30.10	-22	7,846	-0.28%
2021/04/08	12	31.10	74	30.95	30.95	-62	7,669	-0.81%
2021/04/07	62	31.08	20	31.30	31.30	42	7,565	0.56%
2021/04/06	4	30.81	541	30.76	31.35	-537	7,343	-7.31%	大賣/鉅額交易
2021/04/01	364	29.71	109	29.68	29.90	255	6,835	3.73%	大買/大賣/鉅額交易
2021/03/31	8	29.06	1	29.25	28.95	7	6,472	0.11%
2021/03/30	156	29.15	41	29.11	29.15	115	6,609	1.74%	大買/鉅額交易
2021/03/29	9	28.64	2	28.65	28.65	7	6,537	0.11%
2021/03/26	17	28.69	0	0.00	28.75	17	6,590	0.26%
2021/03/25	20	28.91	25	29.03	28.70	-5	6,643	-0.08%
2021/03/24	3	28.63	2	28.50	28.60	1	6,640	0.02%
2021/03/23	18	28.81	4	28.90	28.75	14	6,679	0.21%
2021/03/22	12	29.18	3	28.80	29.20	9	6,663	0.14%
2021/03/19	5	28.75	0	0.00	28.90	5	6,684	0.07%
2021/03/17	1	28.70	2	28.63	28.65	-1	6,757	-0.01%
2021/03/16	2	28.40	3	28.45	28.40	-1	6,885	-0.01%
2021/03/15	5	28.31	0	0.00	28.35	5	6,999	0.07%
2021/03/12	1	28.70	5	28.69	28.55	-4	7,075	-0.06%
2021/03/11	5	28.62	2	28.75	28.70	3	7,383	0.04%
2021/03/10	2	28.55	4	28.55	28.55	-2	7,414	-0.03%
2021/03/09	17	28.60	4	28.60	28.60	13	7,626	0.17%
2021/03/08	4	29.05	15	29.09	28.95	-11	7,746	-0.14%
2021/03/05	27	29.07	41	29.19	29.30	-14	7,831	-0.18%
2021/03/04	7	28.54	4	28.75	28.75	3	7,950	0.04%
2021/03/03	10	28.72	6	28.63	28.75	4	8,118	0.05%
2021/03/02	17	29.24	3	29.05	28.90	14	8,466	0.17%
2021/02/26	3	29.03	1	29.30	29.30	2	9,090	0.02%
2021/02/25	27	29.42	0	0.00	29.40	27	9,524	0.28%
2021/02/24	35	29.59	20	30.05	29.30	15	9,629	0.16%
2021/02/23	7	29.71	4	29.73	29.70	3	9,582	0.03%
2021/02/22	11	30.07	30	30.15	30.10	-19	9,545	-0.20%
2021/02/19	10	29.22	44	29.50	29.75	-34	9,340	-0.36%
2021/02/18	20	29.00	36	29.21	29.15	-16	9,323	-0.17%
2021/02/17	12	28.54	15	28.80	28.95	-3	9,339	-0.03%
2021/02/05	10	28.70	0	0.00	28.85	10	9,308	0.11%
2021/02/04	9	29.03	66	29.18	29.10	-57	9,358	-0.61%
2021/02/03	0	0.00	2	28.50	28.50	-2	9,326	-0.02%
2021/02/02	8	28.13	3	28.20	28.20	5	9,438	0.05%
2021/02/01	3	27.72	2	27.50	27.90	1	9,682	0.01%
2021/01/29	14	28.41	0	0.00	28.20	14	9,673	0.14%
2021/01/28	3	28.73	14	28.74	28.80	-11	9,829	-0.11%
2021/01/27	12	28.89	7	28.87	29.15	5	9,855	0.05%
2021/01/26	99	28.95	68	29.26	28.85	31	9,887	0.31%
2021/01/25	6	28.33	1	28.15	28.40	5	9,849	0.05%
2021/01/22	7	28.24	0	0.00	28.60	7	9,901	0.07%
2021/01/21	11	28.38	4	27.90	27.95	7	9,941	0.07%
2021/01/20	85	28.66	1	28.60	28.20	84	10,007	0.84%
2021/01/19	4	29.45	68	29.35	29.20	-64	9,997	-0.64%
2021/01/18	10	29.00	11	29.24	29.15	-1	10,064	-0.01%
2021/01/15	88	29.14	4	29.70	28.80	84	10,122	0.83%
2021/01/14	0	0.00	48	29.55	29.55	-48	10,154	-0.47%
2021/01/13	13	29.09	1	29.15	29.05	12	10,198	0.12%
2021/01/12	66	29.25	2	28.90	29.00	64	10,221	0.63%
2021/01/11	16	29.74	0	0.00	29.65	16	10,156	0.16%
2021/01/08	37	29.86	4	30.38	30.20	33	10,271	0.32%
2021/01/07	105	30.89	164	30.63	31.25	-59	10,264	-0.57%	大買/大賣/
2021/01/06	93	29.28	74	29.21	29.45	19	10,401	0.18%
2021/01/05	7	29.50	33	29.66	29.50	-26	10,848	-0.24%
2021/01/04	12	29.31	38	29.35	29.30	-26	10,806	-0.24%
2020/12/31	32	29.02	3	29.13	28.95	29	10,719	0.27%
2020/12/30	0	0.00	11	29.06	29.00	-11	10,720	-0.10%
2020/12/29	3	28.95	26	28.93	28.85	-23	10,861	-0.21%
2020/12/28	97	28.67	36	28.90	29.05	61	10,807	0.56%
2020/12/25	5	28.80	25	28.86	28.85	-20	10,741	-0.19%
2020/12/24	4	29.20	69	29.04	29.05	-65	10,699	-0.61%
2020/12/23	0	0.00	17	28.56	28.45	-17	10,545	-0.16%
2020/12/22	13	28.04	12	28.56	27.80	1	10,587	0.01%
2020/12/21	6	27.92	2	28.13	28.20	4	10,567	0.04%
2020/12/18	31	28.04	0	0.00	28.00	31	10,552	0.29%
2020/12/17	29	28.32	6	28.29	28.30	23	10,550	0.22%
2020/12/16	6	28.33	2	28.40	28.50	4	10,647	0.04%
2020/12/15	19	28.35	2	28.05	28.05	17	10,752	0.16%
2020/12/14	15	28.64	0	0.00	28.75	15	10,775	0.14%
2020/12/11	10	28.55	2	28.45	28.55	8	10,797	0.07%
2020/12/10	51	28.91	14	28.98	28.95	37	10,799	0.34%
2020/12/09	44	29.48	5	29.63	29.45	39	10,678	0.37%
2020/12/08	16	29.71	9	29.74	29.65	7	10,686	0.07%
2020/12/07	21	30.09	17	30.56	30.10	4	10,646	0.04%
2020/12/04	9	29.55	10	29.65	29.55	-1	10,389	-0.01%
2020/12/03	20	29.43	11	29.74	29.65	9	10,475	0.09%
2020/12/02	11	29.50	8	29.39	29.35	3	10,456	0.03%
2020/12/01	2.1	29.41	4	29.33	29.25	-1.9	10,437	-0.02%
2020/11/30	5	29.37	60	29.59	29.55	-55	10,438	-0.53%
2020/11/27	5	28.98	10	29.12	28.90	-5	10,370	-0.05%
2020/11/26	29	28.73	11	28.84	28.60	18	10,410	0.17%
2020/11/25	47	28.90	41	29.05	28.70	6	10,293	0.06%
2020/11/24	59	27.77	154	27.58	28.00	-95	9,916	-0.96%	大賣/
2020/11/23	28	26.91	16	26.79	27.05	12	10,531	0.11%
2020/11/20	12	26.53	6	26.53	26.50	6	10,995	0.05%
2020/11/18	1	26.35	0	0.00	26.40	1	12,277	0.01%
2020/11/17	7	26.35	0	0.00	26.30	7	12,330	0.06%
2020/11/16	2	26.58	2	26.70	26.50	0	12,539	0.00%
2020/11/13	2	26.70	0.2	26.75	26.70	1.8	12,918	0.01%
2020/11/12	0	0.00	3	26.75	26.70	-3	12,992	-0.02%
2020/11/11	26	26.81	2	26.75	27.00	24	13,063	0.18%
2020/11/10	23	26.88	3	26.93	26.60	20	13,212	0.15%
2020/11/09	13	27.57	13	27.47	27.25	0	13,237	0.00%
2020/11/06	4	26.83	10	26.75	26.95	-6	13,109	-0.05%
2020/11/05	9	27.14	22	27.29	27.05	-13	13,502	-0.10%
2020/11/04	1	26.65	0	0.00	26.70	1	14,041	0.01%
2020/11/03	3	26.75	8	26.80	26.65	-5	14,123	-0.04%
2020/11/02	3	25.93	4	26.20	26.25	-1	14,129	-0.01%
2020/10/30	15.2	26.35	2	26.20	26.10	13.2	14,159	0.09%
2020/10/29	46	26.40	1	26.40	26.60	45	14,257	0.32%
2020/10/28	18	26.84	5	27.16	26.80	13	14,356	0.09%
2020/10/27	6	26.73	1	26.85	26.65	5	14,261	0.04%
2020/10/26	2	27.13	24	27.21	27.00	-22	14,253	-0.15%
2020/10/23	6	26.83	8	26.89	26.80	-2	14,219	-0.01%
2020/10/22	40	27.00	5	26.95	26.65	35	14,153	0.25%
2020/10/21	1	26.90	4	26.91	26.60	-3	14,090	-0.02%
2020/10/19	6	26.58	4	26.70	26.40	2	14,127	0.01%
2020/10/16	18	26.72	15	26.66	26.30	3	14,211	0.02%
2020/10/15	13	26.98	7	27.14	26.70	6	14,127	0.04%
2020/10/14	17.2	27.41	33	27.42	27.35	-15.8	13,843	-0.11%
2020/10/13	51	26.26	107	26.44	26.85	-56	13,162	-0.43%	大賣/
2020/10/12	1	25.05	8	25.31	25.40	-7	12,871	-0.05%
2020/10/08	0	0.00	3	25.27	25.15	-3	13,148	-0.02%
2020/10/07	3	25.03	1	25.10	25.15	2	13,411	0.01%
2020/10/06	37	24.96	23	25.15	25.20	14	13,424	0.10%
2020/09/30	1	24.00	0	0.00	23.95	1	13,412	0.01%
2020/09/29	2.2	23.86	0	0.00	23.85	2.2	13,506	0.02%
2020/09/28	1	23.85	8	23.91	24.00	-7	13,556	-0.05%
2020/09/25	10	23.46	5	24.05	23.30	5	13,669	0.04%
2020/09/24	5	24.12	1	24.25	24.05	4	13,606	0.03%
2020/09/23	5	24.77	10	24.73	24.65	-5	13,637	-0.04%
2020/09/22	9	25.04	5	25.17	24.90	4	13,792	0.03%
2020/09/21	33	25.82	24	25.94	25.55	9	13,707	0.07%
2020/09/18	18	25.79	15	25.80	25.85	3	13,614	0.02%
2020/09/17	2	25.40	4	25.58	25.40	-2	13,518	-0.01%
2020/09/16	12	25.27	0	0.00	25.15	12	13,427	0.09%
2020/09/15	5	25.10	14	25.21	25.35	-9	13,387	-0.07%
2020/09/14	0	0.00	2	24.75	24.70	-2	13,326	-0.02%
2020/09/11	25	24.57	13	24.40	24.30	12	13,291	0.09%
2020/09/10	3	25.00	10	25.00	25.05	-7	13,146	-0.05%
2020/09/09	7	25.31	2	25.35	25.30	5	13,065	0.04%
2020/09/08	6	25.94	12.1	25.74	25.65	-6.1	12,970	-0.05%
2020/09/07	12	25.78	92	25.89	25.60	-80	12,800	-0.62%
2020/09/04	28	25.29	6	24.97	25.40	22	12,613	0.17%
2020/09/03	29	25.47	6	25.75	25.30	23	12,470	0.18%
2020/09/02	34	25.55	1	25.60	25.50	33	12,328	0.27%
2020/09/01	38.2	25.30	22	25.43	25.25	16.2	12,153	0.13%
2020/08/31	12	25.98	11	25.90	25.85	1	11,924	0.01%
2020/08/28	11	26.14	2	26.00	26.20	9	11,663	0.08%
2020/08/27	28	26.64	80	26.54	26.30	-52	11,390	-0.46%
2020/08/26	78	25.83	6	25.72	25.65	72	10,297	0.70%
2020/08/25	57	25.28	56	25.69	26.40	1	9,697	0.01%
2020/08/24	32	24.38	48	24.61	24.95	-16	8,780	-0.18%
2020/08/21	2	24.08	7	23.98	24.00	-5	8,376	-0.06%
2020/08/20	88	24.05	85	23.27	23.40	3	8,269	0.04%
2020/08/19	15	25.55	17	25.52	25.45	-2	7,991	-0.03%
2020/08/18	3	24.43	15	24.47	24.80	-12	7,530	-0.16%
2020/08/17	34	24.71	1	25.00	24.70	33	7,421	0.44%
2020/08/14	5	24.63	25	24.77	24.85	-20	7,251	-0.28%
2020/08/13	8	24.17	5	24.02	24.00	3	7,003	0.04%
2020/08/12	3	24.43	5	24.55	24.55	-2	6,865	-0.03%
2020/08/11	30	24.73	31	24.74	24.80	-1	6,718	-0.01%
2020/08/10	51	24.34	169	24.82	25.30	-118	6,250	-1.89%	大賣/鉅額交易
2020/08/07	47	23.55	9	23.51	23.50	38	5,512	0.69%
2020/08/06	14	23.38	4	23.15	23.10	10	5,373	0.19%
2020/08/05	2	23.20	7	23.22	23.30	-5	5,299	-0.09%
2020/08/04	21	23.33	10	23.47	23.30	11	5,214	0.21%
2020/08/03	9	23.28	9	23.27	23.20	0	5,131	0.00%
2020/07/30	18	22.44	0	0.00	22.70	18	4,934	0.36%
2020/07/29	0	0.00	11	22.12	22.75	-11	4,872	-0.23%
2020/07/28	5	21.87	0	0.00	21.60	5	4,798	0.10%
2020/07/27	10	22.14	9	22.65	21.90	1	4,777	0.02%
2020/07/24	7	22.55	3	22.75	22.35	4	4,727	0.08%
2020/07/23	10	22.98	6	23.08	22.95	4	4,609	0.09%
2020/07/22	5	22.61	46	22.99	23.25	-41	4,529	-0.91%
2020/07/21	19	22.52	2	23.00	22.40	17	4,421	0.38%
2020/07/20	20	22.67	10	22.60	22.65	10	4,303	0.23%
2020/07/17	64	22.81	50	23.09	23.15	14	4,216	0.33%
2020/07/16	21	23.15	17	23.47	23.60	4	3,989	0.10%
2020/07/15	14	22.47	17	22.37	22.70	-3	3,602	-0.08%
2020/07/14	11	21.34	7	21.32	22.30	4	3,287	0.12%
2020/07/13	0	0.00	7	21.22	21.10	-7	3,001	-0.23%
2020/07/10	10	20.79	29	21.03	21.10	-19	2,971	-0.64%
2020/07/09	2	20.85	0	0.00	20.70	2	2,861	0.07%
2020/07/08	3	20.87	0	0.00	20.70	3	2,907	0.10%
2020/07/07	0	0.00	4	20.58	20.65	-4	2,813	-0.14%
2020/07/06	2	20.80	2	20.80	20.55	0	2,786	0.00%
2020/07/03	2	20.35	1	20.50	20.50	1	2,673	0.04%
2020/07/02	11	20.44	0	0.00	20.55	11	2,662	0.41%
2020/07/01	2	20.60	11	20.81	21.00	-9	2,564	-0.35%
2020/06/30	3	19.70	0	0.00	19.65	3	2,359	0.13%
2020/06/29	4	19.83	1	19.90	19.55	3	2,360	0.13%
2020/06/24	1	20.90	12	20.90	20.95	-11	2,304	-0.48%
2020/06/23	3	20.70	0	0.00	20.80	3	2,372	0.13%
2020/06/19	4	20.85	0	0.00	20.70	4	2,391	0.17%
2020/06/16	1	20.60	0	0.00	20.55	1	2,414	0.04%
2020/06/12	2	20.10	1	20.25	20.30	1	2,519	0.04%
2020/06/11	0	0.00	12	20.55	20.50	-12	2,549	-0.47%
2020/06/10	13	20.93	0	0.00	20.90	13	2,554	0.51%
2020/06/09	1	20.90	0	0.00	20.90	1	2,625	0.04%
2020/06/08	0	0.00	1	20.95	21.00	-1	2,685	-0.04%
2020/06/05	2	20.95	0	0.00	20.95	2	2,688	0.07%
2020/06/04	1	20.95	1	20.90	20.95	0	2,737	0.00%
2020/06/03	9	20.81	5	20.84	20.80	4	2,785	0.14%
2020/06/01	0.2	20.65	10	20.70	20.65	-9.8	2,800	-0.35%
2020/05/29	2	20.40	0	0.00	20.40	2	2,810	0.07%
2020/05/28	8	20.50	1	20.55	20.40	7	2,816	0.25%
2020/05/27	0	0.00	2	20.45	20.40	-2	2,837	-0.07%
2020/05/26	3	20.52	2	20.55	20.40	1	2,887	0.03%
2020/05/25	3	20.30	0	0.00	20.40	3	2,902	0.10%
2020/05/22	3	20.47	0	0.00	20.25	3	2,932	0.10%
2020/05/21	2	20.63	5	20.60	20.65	-3	2,951	-0.10%
2020/05/20	0	0.00	4	20.54	20.50	-4	2,976	-0.13%
2020/05/19	10	20.50	0	0.00	20.55	10	3,059	0.33%
2020/05/18	2	19.80	0	0.00	19.70	2	3,072	0.07%
2020/05/15	3	20.20	0	0.00	19.95	3	3,112	0.10%
2020/05/14	0	0.00	1	20.30	20.00	-1	3,180	-0.03%
2020/05/11	3	20.40	0	0.00	20.40	3	3,273	0.09%
2020/05/08	5	20.51	0.5	21.00	20.40	4.5	3,271	0.14%
2020/05/07	0	0.00	11	20.75	21.20	-11	3,191	-0.34%
2020/05/06	2	20.50	0	0.00	20.50	2	3,212	0.06%
2020/05/05	1	20.55	0	0.00	20.50	1	3,310	0.03%
2020/05/04	0.2	20.90	0	0.00	20.50	0.2	3,346	0.01%
2020/04/29	10	20.50	0.1	20.65	20.50	9.9	3,390	0.29%
2020/04/28	0	0.00	1	20.35	20.30	-1	3,444	-0.03%
2020/04/27	0	0.00	1	20.20	20.20	-1	3,585	-0.03%
2020/04/21	2	19.60	0	0.00	19.20	2	3,741	0.05%
2020/04/20	1	19.85	1	20.00	19.80	0	3,824	0.00%
2020/04/17	0	0.00	14	20.29	19.90	-14	3,946	-0.35%
2020/04/16	0	0.00	4	19.80	20.00	-4	3,918	-0.10%
2020/04/15	1	20.05	4	20.19	20.10	-3	3,922	-0.08%
2020/04/14	0.1	20.00	0	0.00	20.00	0.1	3,916	0.00%
2020/04/10	0	0.00	2	19.15	19.20	-2	3,842	-0.05%
2020/04/09	5	19.09	2.1	19.44	19.10	2.9	3,886	0.07%
2020/04/08	3	19.25	1	19.10	19.25	2	3,879	0.05%
2020/04/07	4	18.60	12	18.62	18.65	-8	3,880	-0.21%
2020/04/01	0.3	18.35	0	0.00	18.10	0.3	3,974	0.01%
2020/03/31	0	0.00	7	18.11	17.95	-7	3,977	-0.18%
2020/03/30	5	17.75	0	0.00	18.05	5	4,001	0.12%
2020/03/27	7	18.53	1	18.25	18.20	6	4,021	0.15%
2020/03/26	5	17.35	5	17.70	17.70	0	3,905	0.00%
2020/03/25	19	17.73	7	17.86	17.70	12	3,884	0.31%
2020/03/24	6	16.50	4	17.10	16.90	2	3,869	0.05%
2020/03/23	4	16.18	0	0.00	16.10	4	3,876	0.10%
2020/03/20	1.1	16.85	12	16.52	16.85	-10.9	3,879	-0.28%
2020/03/19	10	15.38	11	15.45	15.35	-1	3,869	-0.03%
2020/03/18	8	17.48	0	0.00	17.00	8	3,824	0.21%
2020/03/17	23.3	17.19	8	17.20	17.40	15.3	3,870	0.39%
2020/03/16	26	18.69	8	18.81	18.25	18	3,862	0.47%
2020/03/13	5	18.09	32.2	18.42	18.80	-27.2	3,864	-0.70%
2020/03/12	15	20.22	2	20.13	19.90	13	3,867	0.34%
2020/03/11	15	21.64	0	0.00	21.30	15	3,829	0.39%
2020/03/10	7	21.60	22	21.63	21.85	-15	3,833	-0.39%
2020/03/09	29	22.26	14	22.18	22.05	15	3,775	0.40%
2020/03/06	5.1	23.10	3	23.20	22.95	2.1	3,723	0.06%
2020/03/04	2	23.10	0	0.00	23.10	2	3,770	0.05%
2020/03/03	24	23.61	1	23.30	23.30	23	3,815	0.60%
2020/03/02	3.2	23.12	14	23.15	23.10	-10.8	3,978	-0.27%
2020/02/27	6	23.77	0	0.00	23.35	6	4,062	0.15%
2020/02/26	2	23.95	0	0.00	23.95	2	4,114	0.05%
2020/02/25	2	24.00	24	24.00	24.05	-22	4,137	-0.53%
2020/02/24	2	24.05	5	24.10	24.05	-3	4,155	-0.07%
2020/02/21	12	24.45	28	24.45	24.35	-16	4,146	-0.39%
2020/02/20	0	0.00	2	24.60	24.50	-2	4,153	-0.05%
2020/02/19	2.1	24.20	3	24.25	24.35	-1	4,138	-0.02%
2020/02/18	1	24.05	12	24.05	24.10	-11	4,320	-0.25%
2020/02/17	10	23.90	14	23.58	24.05	-4	4,607	-0.09%
2020/02/14	0	0.00	1	23.60	23.55	-1	4,521	-0.02%
2020/02/13	4	23.58	0	0.00	23.35	4	4,508	0.09%
2020/02/12	6	23.20	3	23.23	23.25	3	4,518	0.07%
2020/02/11	2	23.00	0	0.00	23.10	2	4,486	0.04%
2020/02/10	1	22.55	9.5	22.65	22.65	-8.5	4,491	-0.19%
2020/02/07	6	22.94	2	23.15	22.95	4	4,514	0.09%
2020/02/06	4	23.34	4	23.28	23.35	0	4,491	0.00%
2020/02/05	13.5	22.60	7	22.63	22.50	6.5	4,420	0.15%
2020/02/04	2.1	22.81	0	0.00	22.80	2.1	4,384	0.05%
2020/02/03	33	21.83	0	0.00	22.50	33	4,378	0.75%
2020/01/31	31	23.08	14	22.98	23.30	17	4,319	0.39%
2020/01/30	41.3	23.35	15	23.45	22.85	26.3	4,275	0.62%
2020/01/20	5	25.33	10	25.35	25.35	-5	4,161	-0.12%
2020/01/17	2	25.10	0	0.00	25.10	2	4,193	0.05%
2020/01/16	16	25.29	5	25.25	25.25	11	4,164	0.26%
2020/01/15	11	25.01	2	24.90	25.15	9	4,079	0.22%
2020/01/14	7	25.03	3	24.85	25.00	4	4,057	0.10%
2020/01/13	3	24.90	24	24.56	24.85	-21	3,956	-0.53%
2020/01/08	1	23.60	12	23.84	23.60	-11	3,819	-0.29%
2020/01/07	1	23.65	0	0.00	23.80	1	3,796	0.03%
2020/01/06	1	24.00	0	0.00	23.95	1	3,775	0.03%
2020/01/03	16.2	24.18	4	24.68	24.25	12.2	3,793	0.32%
2020/01/02	0	0.00	1	24.50	24.40	-1	3,817	-0.03%
2019/12/31	4	24.23	0	0.00	24.15	4	3,841	0.10%
2019/12/30	3	24.48	27	24.60	24.50	-24	3,801	-0.63%
2019/12/27	2	24.15	6	24.15	24.20	-4	3,679	-0.11%
2019/12/26	6	24.06	0.3	24.05	24.05	5.7	3,664	0.16%
2019/12/25	5	24.05	2	24.20	24.05	3	3,655	0.08%
2019/12/24	0	0.00	1	23.95	23.95	-1	3,652	-0.03%
2019/12/19	6	23.73	0	0.00	23.85	6	3,637	0.16%
2019/12/17	0	0.00	2	23.70	23.80	-2	3,649	-0.05%
2019/12/16	0	0.00	2	23.80	23.75	-2	3,639	-0.05%
2019/12/13	8	23.85	5	23.67	23.60	3	3,609	0.08%
2019/12/12	4	24.18	0	0.00	23.95	4	3,564	0.11%
2019/12/11	0	0.00	3	24.15	24.20	-3	3,511	-0.09%
2019/12/10	2	24.00	1	24.00	24.05	1	3,476	0.03%
2019/12/09	14	23.91	8	23.97	23.90	6	3,438	0.17%
2019/12/06	1	23.50	0	0.00	23.70	1	3,371	0.03%
2019/12/05	2	23.55	2.1	23.85	23.60	-0.1	3,373	0.00%
2019/12/04	2	23.53	0	0.00	23.55	2	3,393	0.06%
2019/12/03	1	23.50	0	0.00	23.55	1	3,520	0.03%
2019/12/02	0.2	23.60	0	0.00	23.50	0.2	3,554	0.01%
2019/11/29	0	0.00	1	23.55	23.60	-1	3,547	-0.03%
2019/11/28	7	24.01	101	23.97	23.90	-94	3,500	-2.68%	大賣/
2019/11/27	101	24.34	18	24.40	24.35	83	3,552	2.34%	大買/
2019/11/26	18	23.74	14	23.90	24.00	4	3,402	0.12%
2019/11/25	4.1	23.68	13	23.68	23.70	-9	3,296	-0.27%
2019/11/22	10	23.25	7	23.33	23.40	3	3,240	0.09%
2019/11/21	5	22.90	3	23.10	23.25	2	3,227	0.06%
2019/11/19	1	23.35	12	23.13	23.35	-11	3,395	-0.32%
2019/11/18	2	23.15	5	23.24	23.15	-3	3,401	-0.09%
2019/11/15	38	23.28	24	23.37	23.25	14	3,352	0.42%
2019/11/14	16	22.84	16	22.77	22.95	0	3,139	0.00%
2019/11/13	1	21.75	0	0.00	21.85	1	2,844	0.04%
2019/11/12	10	21.85	0	0.00	21.85	10	2,892	0.35%
2019/11/11	5	21.85	1	21.80	21.60	4	2,949	0.14%
2019/11/08	0	0.00	10	22.58	22.60	-10	2,965	-0.34%
2019/11/07	0	0.00	3	22.45	22.55	-3	3,148	-0.10%
2019/11/06	0	0.00	1	22.65	22.55	-1	3,240	-0.03%
2019/11/05	2.1	22.53	2	22.60	22.55	0.1	3,224	0.00%
2019/11/04	0.1	22.65	1	22.60	22.65	-0.9	3,244	-0.03%
2019/11/01	1.3	22.29	0	0.00	22.40	1.3	3,224	0.04%
2019/10/29	6	22.25	0	0.00	22.25	6	3,367	0.18%
2019/10/28	1	22.65	1	22.65	22.65	0	3,593	0.00%
2019/10/25	0	0.00	7	22.53	22.50	-7	3,564	-0.20%
2019/10/22	0	0.00	7	22.47	22.30	-7	3,512	-0.20%
2019/10/21	1	22.25	1.1	22.21	22.30	-0.1	3,481	0.00%
2019/10/18	0	0.00	5	21.95	22.20	-5	3,477	-0.14%
2019/10/14	7	22.09	5	22.05	22.05	2	3,471	0.06%
2019/10/09	1	22.10	0	0.00	22.00	1	3,465	0.03%
2019/10/08	7	22.14	0	0.00	22.00	7	3,443	0.20%
2019/10/03	1	21.50	0	0.00	21.50	1	3,442	0.03%
2019/10/02	1.1	21.41	0	0.00	21.50	1.1	3,470	0.03%
2019/10/01	0.2	22.00	0	0.00	21.50	0.2	3,465	0.01%
2019/09/27	1	21.50	0	0.00	21.30	1	3,464	0.03%
2019/09/26	2.4	22.01	0	0.00	21.90	2.4	3,439	0.07%
2019/09/25	1	22.10	0	0.00	22.05	1	3,440	0.03%
2019/09/23	2	22.50	0	0.00	22.50	2	3,460	0.06%
2019/09/20	0.6	22.20	0	0.00	22.35	0.6	3,437	0.02%
2019/09/19	5	22.25	1	22.25	22.30	4	3,406	0.12%
2019/09/17	0.1	21.90	0	0.00	21.90	0.1	3,404	0.00%
2019/09/16	0	0.00	2	21.95	21.95	-2	3,446	-0.06%
2019/09/12	1.1	22.30	1	22.30	22.25	0.1	3,604	0.00%
2019/09/11	0.1	22.05	0	0.00	22.15	0.1	3,596	0.00%
2019/09/10	1	22.15	1	22.15	22.10	0	3,584	0.00%
2019/09/09	1	22.35	0	0.00	22.35	1	3,556	0.03%
2019/09/06	1.1	22.65	11	22.69	22.65	-9.9	3,516	-0.28%
2019/09/05	8	22.99	0	0.00	22.95	8	3,455	0.23%
2019/09/04	0.1	22.65	1	22.65	22.65	-0.9	3,324	-0.03%
2019/09/03	6.1	22.31	2	22.40	22.35	4.1	3,285	0.12%
2019/09/02	0	0.00	2	22.25	22.45	-2	3,267	-0.06%
2019/08/30	1	22.39	2	22.40	22.15	-1	3,245	-0.03%
2019/08/29	0.1	21.85	1	21.85	21.85	-0.9	3,124	-0.03%
2019/08/28	0.2	21.95	11	21.95	21.85	-10.9	3,094	-0.35%
2019/08/27	12	22.18	0	0.00	21.95	12	3,082	0.39%
2019/08/26	1	21.55	1	21.60	21.55	0	3,101	0.00%
2019/08/23	10	22.26	3	22.45	22.05	7	3,080	0.23%
2019/08/22	0	0.00	31	23.30	23.40	-31	2,951	-1.05%
2019/08/21	0	0.00	11	23.14	23.10	-11	2,853	-0.39%
2019/08/20	0	0.00	9	23.23	23.05	-9	2,801	-0.32%
2019/08/19	18	23.05	1	22.90	23.10	17	2,763	0.62%
2019/08/16	4	22.80	2	23.00	22.85	2	2,745	0.07%
2019/08/15	2	22.75	14	22.60	22.80	-12	2,707	-0.44%
2019/08/14	8	23.26	43	23.43	23.10	-35	2,666	-1.31%
2019/08/13	5	23.35	9	23.47	23.30	-4	2,616	-0.15%
2019/08/12	9	23.38	22	23.47	23.55	-13	2,551	-0.51%
2019/08/08	8	22.83	7	22.78	22.75	1	2,376	0.04%
2019/08/07	0	0.00	5	22.29	22.25	-5	2,279	-0.22%
2019/08/06	1	21.46	0	0.00	21.90	1	2,291	0.04%
2019/08/05	0	0.00	1	21.95	21.85	-1	2,270	-0.04%
2019/08/02	0	0.00	45	22.15	21.90	-45	2,278	-1.98%
2019/08/01	3.2	22.46	1	22.85	22.50	2.2	2,292	0.10%
2019/07/31	5	22.20	1	22.70	22.70	4	2,251	0.18%
2019/07/30	72	22.76	44	22.58	22.50	28	2,184	1.28%
2019/07/26	5	21.70	6	21.63	21.75	-1	2,077	-0.05%
2019/07/24	1	21.40	3	21.40	21.40	-2	2,112	-0.09%
2019/07/23	30	21.40	0	0.00	21.45	30	2,114	1.42%
2019/07/22	10	21.35	0	0.00	21.35	10	2,143	0.47%
2019/07/19	0	0.00	2	21.20	21.20	-2	2,235	-0.09%
2019/07/12	0	0.00	9	21.45	21.45	-9	2,581	-0.35%
2019/07/11	2	21.20	2	21.35	21.15	0	2,618	0.00%
2019/07/10	5	21.05	0	0.00	21.10	5	2,754	0.18%
2019/07/09	2	21.18	4	21.15	21.15	-2	2,893	-0.07%
2019/07/08	0	0.00	6	20.94	20.85	-6	2,813	-0.21%
2019/07/05	6	20.70	3	20.67	20.60	3	2,852	0.11%
2019/07/04	5	20.70	0	0.00	20.70	5	3,155	0.16%
2019/07/03	0	0.00	6	20.61	20.65	-6	3,321	-0.18%
2019/07/02	7	20.41	1	20.65	20.50	6	3,347	0.18%
2019/07/01	9.3	20.54	2	20.55	20.55	7.3	3,357	0.22%
2019/06/28	2	20.23	0	0.00	20.40	2	3,382	0.06%
2019/06/26	1	20.25	0	0.00	20.20	1	3,426	0.03%
2019/06/25	0	0.00	1	20.45	20.25	-1	3,465	-0.03%
2019/06/24	0	0.00	3	20.40	20.25	-3	3,491	-0.09%
2019/06/21	3	20.63	5	20.68	20.45	-2	3,496	-0.06%
2019/06/20	17	21.31	9	21.21	21.10	8	3,487	0.23%
2019/06/13	1	19.80	0	0.00	19.60	1	3,763	0.03%
2019/06/12	0	0.00	2	19.75	19.75	-2	3,796	-0.05%
2019/06/11	2	19.70	0.6	19.80	19.70	1.4	3,809	0.04%
2019/06/04	0.3	19.40	0	0.00	19.30	0.3	4,378	0.01%
2019/06/03	2.3	19.30	0	0.00	19.40	2.3	4,471	0.05%
2019/05/31	3	19.78	1	19.75	19.70	2	4,548	0.04%
2019/05/30	2	19.23	0	0.00	19.30	2	4,622	0.04%
2019/05/29	0.3	18.95	0	0.00	18.95	0.3	5,010	0.01%
2019/05/28	1	18.55	0	0.00	18.55	1	5,140	0.02%
2019/05/27	3	18.90	11	19.00	18.95	-8	5,147	-0.16%
2019/05/23	0	0.00	6	18.95	18.95	-6	5,190	-0.12%
2019/05/22	3	19.52	0	0.00	19.50	3	5,232	0.06%
2019/05/21	1	19.35	1	19.30	19.45	0	5,266	0.00%
2019/05/17	1	19.65	0	0.00	19.30	1	5,307	0.02%
2019/05/15	0	0.00	2	20.20	20.05	-2	5,351	-0.04%
2019/05/14	4	20.08	9	20.07	20.20	-5	5,430	-0.09%
2019/05/10	4	20.60	1	21.10	20.60	3	5,498	0.05%
2019/05/09	3	21.00	239	21.03	20.85	-236	5,609	-4.21%	大賣/鉅額交易
2019/05/08	2	21.75	0	0.00	21.85	2	5,716	0.03%
2019/05/07	2	22.05	0	0.00	22.05	2	5,742	0.03%
2019/05/06	4	22.11	3	22.48	22.00	1	5,720	0.02%
2019/05/03	6	22.84	0	0.00	22.80	6	5,639	0.11%
2019/05/02	2.2	22.78	2	22.95	22.90	0.2	5,555	0.00%
2019/04/30	0	0.00	2	22.25	22.50	-2	5,507	-0.04%
2019/04/26	2	22.55	0	0.00	22.25	2	5,475	0.04%
2019/04/25	0	0.00	3	23.00	22.75	-3	5,471	-0.05%
2019/04/24	0	0.00	1	22.80	22.60	-1	5,519	-0.02%
2019/04/23	6	22.78	18	22.80	22.60	-12	5,495	-0.22%
2019/04/22	14	23.00	4	22.93	22.90	10	5,439	0.18%
2019/04/19	13	22.46	14	22.50	22.45	-1	5,308	-0.02%
2019/04/18	100	22.46	2	22.60	22.00	98	5,233	1.87%
2019/04/17	138	22.38	15	22.46	22.60	123	5,158	2.38%	大買/鉅額交易
2019/04/16	1	22.40	15	22.62	22.45	-14	5,118	-0.27%
2019/04/15	14	22.38	7	22.31	22.50	7	4,977	0.14%
2019/04/12	0	0.00	2	21.75	21.80	-2	4,825	-0.04%
2019/04/11	2	21.65	1	21.90	21.65	1	4,799	0.02%
2019/04/10	14	22.21	21	22.21	22.10	-7	4,723	-0.15%
2019/04/09	5	21.60	3	21.80	21.80	2	4,415	0.05%
2019/04/08	0	0.00	2	20.95	20.95	-2	4,251	-0.05%
2019/04/02	0	0.00	1	20.75	20.70	-1	4,189	-0.02%
2019/04/01	3.2	20.72	0	0.00	20.55	3.2	4,156	0.08%
2019/03/28	0	0.00	2	20.88	20.90	-2	4,051	-0.05%
2019/03/27	1	20.80	0	0.00	20.75	1	4,027	0.02%
2019/03/25	2	20.80	3	20.80	20.85	-1	4,020	-0.02%
2019/03/22	0	0.00	1	21.25	21.20	-1	4,000	-0.02%
2019/03/21	50	21.85	285	21.81	21.70	-235	3,969	-5.92%	大賣/鉅額交易
2019/03/20	1	21.50	0	0.00	21.50	1	4,124	0.02%
2019/03/18	0	0.00	1	21.10	21.15	-1	4,062	-0.02%
2019/03/15	3	21.18	0	0.00	21.15	3	4,051	0.07%
2019/03/14	3	21.28	0	0.00	21.25	3	4,055	0.07%
2019/03/12	16	21.38	10	21.43	21.30	6	4,033	0.15%
2019/03/11	8	21.20	6	21.03	21.15	2	4,010	0.05%
2019/03/08	0	0.00	6	22.48	22.60	-6	3,818	-0.16%
2019/03/07	16	22.16	9	22.34	22.05	7	3,709	0.19%
2019/03/06	7	22.23	22	22.29	22.30	-15	3,621	-0.41%
2019/03/05	22	22.38	3	22.30	22.10	19	3,530	0.54%
2019/03/04	64.2	22.83	56	22.94	23.00	8.2	3,385	0.24%
2019/02/27	3	21.50	4	21.15	21.50	-1	2,983	-0.03%
2019/02/25	0	0.00	1	21.05	21.00	-1	2,837	-0.04%
2019/02/22	0	0.00	1	21.10	21.00	-1	2,895	-0.03%
2019/02/21	2	21.05	1	21.05	21.10	1	2,876	0.03%
2019/02/20	1	20.85	1	21.20	20.90	0	2,815	0.00%
2019/02/18	0.6	20.75	12	20.93	20.75	-11.4	2,743	-0.42%
2019/02/15	3	20.92	22	21.00	20.90	-19	2,723	-0.70%
2019/02/14	0	0.00	9	20.89	20.80	-9	2,685	-0.34%
2019/02/13	12	20.98	0	0.00	20.75	12	2,648	0.45%
2019/02/12	10	20.58	8	20.60	20.65	2	2,545	0.08%
2019/02/11	0.2	20.30	0	0.00	20.25	0.2	2,463	0.01%
2019/01/30	0	0.00	1	20.30	20.10	-1	2,412	-0.04%
2019/01/29	4	19.96	10	19.99	20.00	-6	2,272	-0.26%
2019/01/28	1	19.50	2	19.45	19.75	-1	2,101	-0.05%
2019/01/24	23	18.91	0	0.00	18.95	23	2,178	1.06%
2019/01/21	8	19.40	0	0.00	19.25	8	2,152	0.37%
2019/01/16	1	20.00	0	0.00	19.95	1	2,122	0.05%
2019/01/15	0.1	19.50	17	19.25	19.55	-16.9	1,974	-0.86%
2019/01/14	10	19.20	3	19.20	19.10	7	1,964	0.36%
2019/01/11	7	19.44	3	19.48	19.45	4	1,970	0.20%
2019/01/10	4	19.25	0	0.00	19.30	4	1,946	0.21%
2019/01/08	2	19.35	1	19.50	19.25	1	1,946	0.05%
2019/01/07	30	18.93	2	19.10	19.20	28	1,935	1.45%
2019/01/02	0.3	19.05	0	0.00	18.90	0.3	1,971	0.01%
2018/12/28	2	18.90	2	18.90	18.90	0	1,978	0.00%
2018/12/26	1	19.00	0	0.00	18.85	1	2,003	0.05%
2018/12/25	0	0.00	0.2	18.95	18.95	-0.2	2,007	-0.01%
2018/12/24	3	19.22	0	0.00	19.30	3	2,010	0.15%
2018/12/21	0	19.10	2	19.25	19.20	-2	2,030	-0.10%
2018/12/19	0.1	19.30	0	0.00	19.30	0.1	2,027	0.00%
2018/12/17	0	0.00	3	20.38	20.10	-3	2,122	-0.14%
2018/12/14	1	20.20	17	20.27	20.40	-16	2,118	-0.76%
2018/12/13	135	20.76	19	20.80	20.70	116	2,079	5.58%	大買/鉅額交易
2018/12/12	0	0.00	1	20.15	20.15	-1	1,712	-0.06%
2018/12/11	0	0.00	1	19.10	19.00	-1	1,704	-0.06%
2018/12/10	0	18.95	0	0.00	19.05	0	1,762	0.00%
2018/12/07	1	19.60	0	0.00	19.45	1	1,750	0.06%
2018/12/06	0	0.00	6	18.90	18.80	-6	1,718	-0.35%
2018/12/05	1	19.10	9	19.21	19.40	-8	1,700	-0.47%
2018/12/04	159	19.62	2	19.70	19.60	157	1,677	9.36%	大買/鉅額交易
2018/12/03	0.3	19.40	7	19.19	19.50	-6.7	1,569	-0.43%
2018/11/29	5	18.60	0	0.00	18.40	5	1,507	0.33%
2018/11/28	0	0.00	2	18.45	18.55	-2	1,505	-0.13%
2018/11/22	6	18.60	5	18.60	18.40	1	1,581	0.06%
2018/11/21	1	18.70	2	18.80	18.65	-1	1,603	-0.06%
2018/11/19	4	18.10	0	0.00	18.25	4	1,559	0.26%
2018/11/14	0	0.00	1	17.90	18.25	-1	1,579	-0.06%
2018/11/08	0	18.60	0	0.00	18.60	0	1,608	0.00%
2018/11/07	0	18.55	0	0.00	18.50	0	1,607	0.00%
2018/11/05	3	18.50	0	0.00	18.50	3	1,640	0.18%
2018/11/02	16.1	18.44	11	18.94	18.70	5.1	1,744	0.29%
2018/10/26	0.3	17.60	1	17.35	17.20	-0.7	1,671	-0.04%
2018/10/23	8	18.07	0	0.00	18.15	8	1,656	0.48%
2018/10/19	0	0.00	5	17.95	18.45	-5	1,681	-0.30%
2018/10/11	1	17.85	0	0.00	17.95	1	1,648	0.06%
2018/10/09	0	0.00	5	19.65	19.65	-5	1,587	-0.31%
2018/10/05	0	0.00	10	19.70	19.70	-10	1,578	-0.63%
2018/10/02	5	20.60	0	0.00	20.45	5	1,520	0.33%
2018/10/01	5	20.45	0	0.00	20.65	5	1,525	0.33%
2018/09/28	5	20.55	0	0.00	20.40	5	1,531	0.33%
2018/09/27	0.4	20.70	4	20.51	20.50	-3.6	1,522	-0.24%
2018/09/25	1	20.80	0	0.00	20.80	1	1,503	0.07%
2018/09/21	2	20.85	17	20.27	20.70	-15	1,480	-1.01%
2018/09/18	3	20.50	0	0.00	20.35	3	1,360	0.22%
2018/09/17	1	20.50	4	20.53	20.55	-3	1,352	-0.22%
2018/09/11	12	19.58	0	0.00	19.65	12	1,251	0.96%
2018/09/03	0.3	20.50	0	0.00	20.00	0.3	1,288	0.02%
2018/08/30	0	0.00	4	19.95	19.90	-4	1,338	-0.30%
2018/08/29	0	0.00	1	20.70	20.60	-1	1,336	-0.07%
2018/08/28	2	20.70	0	0.00	20.60	2	1,299	0.15%
2018/08/27	0	0.00	13	20.55	20.65	-13	1,270	-1.02%
2018/08/22	4	20.35	4	20.30	20.35	0	1,241	0.00%
2018/08/21	0	0.00	3	20.30	20.30	-3	1,236	-0.24%
2018/08/20	5	20.00	0	0.00	20.05	5	1,226	0.41%
2018/08/17	3	19.95	0	0.00	19.95	3	1,258	0.24%
2018/08/16	0	0.00	32	19.80	19.80	-32	1,238	-2.58%
2018/08/15	4	19.55	0	0.00	19.60	4	1,225	0.33%
2018/08/13	0	0.00	1	19.10	19.30	-1	1,213	-0.08%
2018/08/09	17	20.23	11	19.80	19.80	6	1,169	0.51%
2018/08/07	0	0.00	6	20.10	20.00	-6	1,049	-0.57%
2018/08/06	0.3	19.70	0	0.00	19.60	0.3	1,040	0.02%
2018/08/03	0	0.00	1	19.45	19.35	-1	1,041	-0.10%
2018/07/27	1	19.50	0	0.00	19.45	1	1,078	0.09%
2018/07/18	0	0.00	1	18.60	18.60	-1	1,096	-0.09%
2018/07/09	2	17.98	1	18.00	18.00	1	1,220	0.08%
2018/07/06	10	18.19	0	0.00	18.15	10	1,211	0.83%
2018/07/05	3	18.50	0	0.00	18.55	3	1,193	0.25%
2018/07/02	0.3	19.35	0	0.00	19.15	0.3	1,190	0.02%
2018/06/27	0	0.00	2	19.00	18.70	-2	1,163	-0.17%
2018/06/25	0	0.00	1	19.15	19.00	-1	1,155	-0.09%
2018/06/15	1	19.70	0	0.00	19.70	1	1,161	0.09%
2018/06/12	0	0.00	1	19.75	19.80	-1	1,141	-0.09%
2018/06/06	0	0.00	5	19.10	19.05	-5	1,055	-0.47%
2018/06/01	1	19.30	0	0.00	19.30	1	1,075	0.09%
2018/05/30	1.3	18.90	1	18.90	18.90	0.3	1,078	0.02%
2018/05/29	5	19.00	0	0.00	19.00	5	1,089	0.46%
2018/05/25	2	19.23	2	19.30	19.25	0	1,114	0.00%
2018/05/22	1	18.90	0	0.00	18.75	1	1,093	0.09%
2018/05/14	0	0.00	1	18.75	18.60	-1	1,234	-0.08%
2018/05/10	0	0.00	2	19.10	19.20	-2	1,230	-0.16%
2018/05/09	30	19.00	0	0.00	18.90	30	1,248	2.40%
2018/05/08	0	0.00	20	18.70	18.65	-20	1,256	-1.59%
2018/05/04	2	18.80	0	0.00	18.50	2	1,300	0.15%
2018/04/30	1.3	18.96	0	0.00	19.00	1.3	1,638	0.08%
2018/04/26	0	0.00	35	19.28	19.00	-35	1,653	-2.12%
2018/04/24	6	19.45	0	0.00	19.25	6	1,738	0.35%
2018/04/18	1.3	19.93	0	0.00	19.95	1.3	2,043	0.06%
2018/04/12	1	20.60	0	0.00	20.65	1	2,032	0.05%
2018/04/02	0.2	21.10	0	0.00	20.85	0.2	2,039	0.01%
2018/03/31	1	20.65	0	0.00	20.70	1	2,035	0.05%
2018/03/21	1	21.25	0	0.00	21.15	1	2,024	0.05%
2018/03/16	1	21.45	0	0.00	21.55	1	2,017	0.05%
2018/03/13	3	21.60	0	0.00	21.50	3	2,030	0.15%
2018/03/06	0	0.00	47	21.46	21.60	-47	1,993	-2.36%
2018/03/01	0.2	21.90	0	0.00	21.70	0.2	1,996	0.01%
2018/02/27	1	21.45	0	0.00	21.45	1	1,977	0.05%
2018/02/26	6	21.55	0	0.00	21.55	6	1,971	0.30%
2018/02/23	0	0.00	8	21.44	21.45	-8	1,963	-0.41%
2018/02/22	2	21.15	0	0.00	21.20	2	2,010	0.10%
2018/02/21	0	0.00	146	21.16	21.20	-146	2,002	-7.29%	大賣/鉅額交易
2018/02/12	1	20.80	15	20.83	20.80	-14	2,002	-0.70%
2018/02/09	3	20.55	0	0.00	20.65	3	1,997	0.15%
2018/02/08	8	21.07	23	21.10	21.15	-15	1,977	-0.76%
2018/02/07	4	21.23	0	0.00	21.15	4	1,990	0.20%
2018/02/06	13	21.39	5	20.90	21.10	8	1,976	0.40%
2018/02/05	4	22.20	7	22.26	22.35	-3	1,934	-0.16%
2018/02/02	1	22.75	0	0.00	22.70	1	1,928	0.05%
2018/02/01	1.2	22.79	0	0.00	22.70	1.2	1,937	0.06%
2018/01/31	5	22.80	0	0.00	22.75	5	1,916	0.26%
2018/01/30	3	23.07	6	23.14	22.95	-3	1,904	-0.16%
2018/01/29	7	23.27	0	0.00	23.25	7	1,906	0.37%
2018/01/26	28	23.55	5	24.10	23.45	23	1,867	1.23%
2018/01/25	8	23.55	5	23.28	23.00	3	1,626	0.18%
2018/01/23	6	22.50	3	22.40	22.40	3	1,509	0.20%
2018/01/22	4	22.50	0	0.00	22.55	4	1,510	0.27%
2018/01/19	4	22.68	76	22.70	22.60	-72	1,511	-4.76%
2018/01/18	4	23.18	0	0.00	22.90	4	1,485	0.27%
2018/01/17	10	23.29	3	23.38	23.40	7	1,425	0.49%
2018/01/16	1	22.50	26	21.81	22.75	-25	1,154	-2.17%
2018/01/15	0	0.00	10	21.50	21.40	-10	1,063	-0.94%
2018/01/12	0	0.00	1	21.60	21.60	-1	1,086	-0.09%
2018/01/09	2	21.65	17	21.69	21.65	-15	1,141	-1.31%
2018/01/08	0	0.00	10	22.00	21.80	-10	1,148	-0.87%
2018/01/05	2	21.95	0	0.00	21.95	2	1,155	0.17%
2018/01/03	2	22.05	0	0.00	22.00	2	1,218	0.16%
2018/01/02	0.2	22.20	10	22.20	22.20	-9.8	1,230	-0.79%