康舒 (6282)-統一-桃園券商分點個股進出

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
34.55
漲跌
▲0.15
漲幅
+0.44%
成交量
15,230張
產業
上市電子零組件類股
917人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/11/22	19	34.55	25	34.24	34.55	-6	3,434	-0.17%
2024/11/21	14.2	34.18	5	34.13	34.40	9.2	3,237	0.28%
2024/11/20	66	33.65	3	33.47	33.50	63	2,985	2.11%
2024/11/19	0	0.00	5	32.00	32.00	-5	2,749	-0.18%
2024/11/15	0.3	32.15	0	0.00	31.85	0.3	2,667	0.01%
2024/11/14	3.1	32.99	0	0.00	32.05	3.1	2,646	0.12%
2024/11/13	7	33.69	4	32.61	33.70	3	2,450	0.12%
2024/11/12	2	30.60	0	0.00	30.65	2	2,218	0.09%
2024/11/08	10	31.90	5	32.70	31.70	5	2,217	0.23%
2024/11/07	8	33.20	5	33.05	32.90	3	2,183	0.14%
2024/11/04	0	32.65	4	32.85	32.70	-4	2,487	-0.16%
2024/10/28	0	0.00	2	33.40	33.65	-2	2,684	-0.07%
2024/10/24	1	33.45	0	0.00	33.40	1	2,726	0.04%
2024/10/17	0	0.00	1	34.60	34.30	-1	3,014	-0.03%
2024/10/16	1	34.00	0	0.00	34.50	1	3,051	0.03%
2024/10/15	0	0.00	1	34.00	33.80	-1	3,070	-0.03%
2024/10/14	0	0.00	10	33.78	33.75	-10	3,121	-0.32%
2024/10/04	1	34.10	0	0.00	33.90	1	3,831	0.03%
2024/09/25	0	0.00	20	33.29	33.25	-20	4,917	-0.41%
2024/09/24	0	0.00	1	32.95	32.95	-1	4,956	-0.02%
2024/09/23	5	33.00	15	33.20	33.20	-10	5,051	-0.20%
2024/09/19	5	32.60	0	0.00	32.85	5	5,222	0.10%
2024/09/18	4	32.65	1	32.75	32.25	3	5,267	0.06%
2024/09/16	0	0.00	1	32.60	32.80	-1	5,336	-0.02%
2024/09/11	3	31.60	0	0.00	31.50	3	6,297	0.05%
2024/09/06	12	31.99	1	31.90	31.85	11	6,481	0.17%
2024/09/05	0	0.00	2.3	32.61	31.90	-2.3	6,558	-0.04%
2024/09/04	4	32.13	0	0.00	32.05	4	6,656	0.06%
2024/09/03	7	34.30	2	34.80	34.10	5	6,649	0.08%
2024/08/30	1	35.20	0	0.00	35.00	1	6,748	0.01%
2024/08/28	1	34.70	1	35.00	34.80	0	6,771	0.00%
2024/08/23	1	35.00	1	34.40	35.00	0	6,876	0.00%
2024/08/22	1	35.50	1	35.40	35.35	0	6,917	0.00%
2024/08/21	1	34.90	1	34.90	34.90	0	6,987	0.00%
2024/08/20	1	35.30	1	35.10	35.10	0	7,102	0.00%
2024/08/19	0	0.00	1	35.10	35.15	-1	7,173	-0.01%
2024/08/15	0	0.00	5	35.00	34.80	-5	7,255	-0.07%
2024/08/14	0	0.00	1	35.15	35.45	-1	7,300	-0.01%
2024/08/13	10	35.00	4	35.03	34.85	6	7,303	0.08%
2024/08/12	3	35.30	0	0.00	35.30	3	7,322	0.04%
2024/08/09	3	34.48	3	34.53	34.25	0	7,344	0.00%
2024/08/08	3	33.78	6	33.83	33.75	-3	7,359	-0.04%
2024/08/07	1	32.55	20.1	33.74	33.95	-19.1	7,359	-0.26%
2024/08/06	10	32.00	7	31.10	30.90	3	7,294	0.04%
2024/08/05	22	31.95	15	31.95	31.95	7	7,185	0.10%
2024/08/02	1	35.75	1	35.95	35.50	0	7,241	0.00%
2024/08/01	3.1	36.54	0	0.00	36.85	3.1	7,329	0.04%
2024/07/31	0	0.00	1	36.20	35.90	-1	7,442	-0.01%
2024/07/30	3	35.70	0	0.00	35.90	3	7,488	0.04%
2024/07/29	31	36.49	0	0.00	35.80	31	7,480	0.41%
2024/07/26	0	0.00	1	36.25	36.75	-1	7,445	-0.01%
2024/07/23	1	37.30	1	37.15	37.15	0	7,451	0.00%
2024/07/22	1	36.75	7	36.72	36.70	-6	7,475	-0.08%
2024/07/19	5.2	37.96	0	38.55	37.95	5.2	7,432	0.07%
2024/07/18	0	0.00	2	39.08	38.95	-2	7,447	-0.03%
2024/07/17	4	39.41	3	39.62	39.30	1	7,490	0.01%
2024/07/16	0	0.00	0.3	39.35	39.25	-0.3	7,604	0.00%
2024/07/15	2	39.28	0	0.00	39.10	2	7,746	0.03%
2024/07/12	1	39.35	6	39.82	39.60	-5	7,937	-0.06%
2024/07/11	9	40.12	23	40.37	39.45	-14	8,073	-0.17%
2024/07/10	10	39.42	3	39.37	39.20	7	7,837	0.09%
2024/07/09	52	39.55	1	39.00	39.15	51	7,863	0.65%
2024/07/08	9	40.29	2	40.25	40.10	7	7,902	0.09%
2024/07/05	7	40.69	33.1	40.44	40.25	-26.1	7,992	-0.33%
2024/07/04	11	39.39	28.1	39.69	39.90	-17.1	7,711	-0.22%
2024/07/03	20	39.73	3	40.13	39.55	17	7,584	0.22%
2024/07/02	1	38.00	0	0.00	38.25	1	7,110	0.01%
2024/07/01	5	38.50	0	0.00	38.30	5	7,099	0.07%
2024/06/28	0	0.00	2	38.95	38.85	-2	7,080	-0.03%
2024/06/27	8	39.05	11	39.11	38.70	-3	7,090	-0.04%
2024/06/26	7	39.19	5.1	39.09	38.90	1.9	7,058	0.03%
2024/06/25	3	38.10	3	39.00	39.40	0	7,074	0.00%
2024/06/24	6	38.64	0	0.00	38.50	6	7,019	0.09%
2024/06/21	10	38.90	6.3	39.18	39.05	3.7	7,039	0.05%
2024/06/20	1	38.90	5	39.26	39.00	-4	7,025	-0.06%
2024/06/19	22	39.21	27	39.16	39.10	-5	7,010	-0.07%
2024/06/18	63	39.46	34.2	39.51	39.70	28.8	6,807	0.42%
2024/06/17	5	37.95	2	38.30	37.90	3	6,284	0.05%
2024/06/14	0	0.00	1	37.95	37.75	-1	6,288	-0.02%
2024/06/13	2	37.10	3	36.92	37.20	-1	6,241	-0.02%
2024/06/12	1	37.65	0	0.00	37.05	1	6,263	0.02%
2024/06/11	8	37.88	2	38.08	37.70	6	6,231	0.10%
2024/06/07	2	37.58	9	37.28	37.60	-7	6,280	-0.11%
2024/06/04	0	0.00	10	37.21	37.25	-10	6,320	-0.16%
2024/06/03	7	37.56	1	37.90	37.40	6	6,447	0.09%
2024/05/31	2.1	37.50	3	37.50	37.50	-0.9	6,503	-0.01%
2024/05/30	2.8	37.60	5	37.45	37.40	-2.2	6,558	-0.03%
2024/05/29	7	37.77	0	0.00	37.70	7	6,636	0.11%
2024/05/28	0	0.00	31	37.97	38.10	-31	6,861	-0.45%
2024/05/27	0	0.00	4	37.05	37.65	-4	7,290	-0.05%
2024/05/24	14	36.48	5	36.40	36.40	9	7,376	0.12%
2024/05/23	6	37.19	0	0.00	37.15	6	7,327	0.08%
2024/05/22	6	37.82	0	0.00	37.75	6	7,490	0.08%
2024/05/21	4	37.66	1	37.95	38.00	3	7,636	0.04%
2024/05/20	9	37.76	1	37.85	37.60	8	8,194	0.10%
2024/05/16	1	37.35	1	37.35	37.35	0	9,344	0.00%
2024/05/15	1	37.20	0	0.00	37.10	1	9,841	0.01%
2024/05/13	2.1	37.23	1	37.25	37.20	1.1	10,200	0.01%
2024/05/09	11.3	37.30	1	37.35	37.30	10.3	10,844	0.09%
2024/05/08	11.1	37.41	3	37.75	37.95	8.1	10,925	0.07%
2024/05/07	26.3	38.45	13	38.25	38.30	13.3	11,028	0.12%
2024/05/06	3.4	39.02	11	38.88	38.90	-7.6	11,092	-0.07%
2024/05/03	3	39.77	1	39.85	39.35	2	10,976	0.02%
2024/05/02	1	39.30	1	39.80	40.00	0	10,957	0.00%
2024/04/29	5	39.60	0.1	39.70	39.90	4.9	10,992	0.04%
2024/04/26	6.1	39.80	0	0.00	39.50	6.1	10,984	0.06%
2024/04/25	8.2	40.29	0	0.00	39.85	8.2	10,967	0.07%
2024/04/24	2	39.90	3	39.80	40.40	-1	10,947	-0.01%
2024/04/23	2	39.10	2	39.00	38.85	0	10,931	0.00%
2024/04/22	16	40.34	21	40.06	39.35	-5	10,877	-0.05%
2024/04/19	29.1	40.02	25	39.81	39.50	4.1	10,745	0.04%
2024/04/18	34	41.14	3	41.10	40.40	31	10,615	0.29%
2024/04/17	10	40.85	10	40.25	40.75	0	10,474	0.00%
2024/04/16	13	38.37	7	38.88	38.30	6	10,305	0.06%
2024/04/15	0	0.00	2	39.90	39.90	-2	10,315	-0.02%
2024/04/12	5	40.40	6	40.20	40.45	-1	10,271	-0.01%
2024/04/11	12	40.24	5	40.10	40.25	7	10,156	0.07%
2024/04/09	5	38.75	5	38.55	39.00	0	10,013	0.00%
2024/04/08	10	38.50	0	0.00	38.50	10	10,015	0.10%
2024/04/03	10	39.02	1	38.95	38.85	9	10,019	0.09%
2024/04/02	0	0.00	1	39.10	39.10	-1	10,097	-0.01%
2024/04/01	1	39.45	0	0.00	39.40	1	10,145	0.01%
2024/03/28	6	39.00	20	38.95	38.90	-14	10,175	-0.14%
2024/03/27	15	39.03	0	0.00	39.00	15	10,146	0.15%
2024/03/26	12	39.53	2	40.10	39.15	10	10,103	0.10%
2024/03/25	3	40.05	0	0.00	39.90	3	10,099	0.03%
2024/03/22	10	40.33	0	0.00	40.20	10	10,107	0.10%
2024/03/21	10	40.10	4	40.14	40.30	6	10,097	0.06%
2024/03/20	2	39.80	1	39.80	39.65	1	10,091	0.01%
2024/03/19	1	39.90	1	39.95	39.80	0	10,154	0.00%
2024/03/18	3	39.45	0	0.00	39.65	3	10,366	0.03%
2024/03/15	1	39.15	0	0.00	39.80	1	10,478	0.01%
2024/03/14	0	0.00	2	39.20	39.20	-2	10,726	-0.02%
2024/03/13	15	39.58	1	39.75	39.05	14	10,774	0.13%
2024/03/12	1	40.30	0	0.00	40.30	1	10,779	0.01%
2024/03/11	10	39.95	2	39.85	40.00	8	10,904	0.07%
2024/03/08	2	40.00	3	39.73	39.85	-1	11,025	-0.01%
2024/03/07	13	40.82	11	40.01	40.00	2	11,118	0.02%
2024/03/06	0	0.00	4	41.44	41.10	-4	11,233	-0.04%
2024/03/04	3	42.17	5	41.97	41.80	-2	11,485	-0.02%
2024/03/01	15	42.54	20	42.22	42.25	-5	11,617	-0.04%
2024/02/29	8	41.61	32	41.89	42.60	-24	11,708	-0.20%
2024/02/27	39.2	40.35	7	40.51	39.50	32.2	11,723	0.27%
2024/02/26	21	40.71	13	40.57	40.60	8	13,446	0.06%
2024/02/23	9.1	41.15	10	41.05	40.55	-0.9	15,113	-0.01%
2024/02/22	11	41.41	18	41.52	41.50	-7	15,239	-0.05%
2024/02/21	45	42.30	20	41.70	41.45	25	15,179	0.16%
2024/02/20	59.1	43.64	39	44.06	42.85	20.1	14,721	0.14%
2024/02/19	35	43.60	6	43.92	43.85	29	14,197	0.20%
2024/02/16	6	43.37	41	43.16	43.55	-35	13,967	-0.25%
2024/02/15	35	42.71	4	41.23	42.20	31	13,696	0.23%
2024/02/05	6	40.89	1	40.80	41.70	5	13,589	0.04%
2024/02/02	4	41.50	2	41.93	41.35	2	13,461	0.02%
2024/02/01	24	41.86	17.1	42.06	42.00	6.9	13,292	0.05%
2024/01/31	0	0.00	4	40.99	40.80	-4	12,842	-0.03%
2024/01/30	7	41.10	12	41.42	40.50	-5	12,741	-0.04%
2024/01/29	4	40.70	11	40.38	40.65	-7	12,517	-0.06%
2024/01/26	0	0.00	2	39.03	38.90	-2	12,381	-0.02%
2024/01/23	1	40.00	10	39.70	40.05	-9	12,528	-0.07%
2024/01/22	0	0.00	4	39.43	39.45	-4	12,543	-0.03%
2024/01/19	2	38.85	3	38.90	38.85	-1	12,579	-0.01%
2024/01/18	1	38.00	1	37.95	38.30	0	12,595	0.00%
2024/01/17	0	0.00	2	38.25	37.90	-2	12,633	-0.02%
2024/01/16	3	38.83	5	39.00	38.85	-2	12,610	-0.02%
2024/01/15	0	0.00	2	39.20	39.35	-2	12,657	-0.02%
2024/01/12	1	38.95	0	0.00	38.95	1	12,760	0.01%
2024/01/11	1	39.40	4.1	39.87	39.45	-3.1	12,847	-0.02%
2024/01/10	16	38.43	10	38.70	38.75	6	12,892	0.05%
2024/01/09	10	39.00	0	0.00	38.90	10	12,968	0.08%
2024/01/08	0	0.00	6	39.81	39.90	-6	13,101	-0.05%
2024/01/05	11	40.05	5	39.94	39.65	6	13,182	0.05%
2024/01/04	5	39.83	0	0.00	39.75	5	13,377	0.04%
2024/01/03	2	40.20	0	0.00	40.10	2	13,467	0.01%
2023/12/29	2.2	41.31	2	41.05	41.10	0.2	13,509	0.00%
2023/12/28	0	0.00	6	41.43	41.25	-6	13,529	-0.04%
2023/12/27	0	0.00	1	40.95	40.90	-1	13,590	-0.01%
2023/12/26	1	40.95	3	40.80	41.30	-2	13,787	-0.01%
2023/12/25	5	40.74	0	0.00	40.50	5	13,817	0.04%
2023/12/22	10	40.60	8	40.41	40.45	2	13,842	0.01%
2023/12/20	0	0.00	1	40.75	40.90	-1	13,918	-0.01%
2023/12/19	5	40.00	5	40.00	40.00	0	13,976	0.00%
2023/12/18	0	0.00	11	40.68	40.05	-11	14,091	-0.08%
2023/12/15	2	40.68	8	40.92	40.50	-6	14,169	-0.04%
2023/12/14	1	40.55	1	40.85	40.55	0	14,320	0.00%
2023/12/13	21	40.58	14.1	40.82	40.05	7	14,340	0.05%
2023/12/12	20.2	41.83	34	41.52	41.25	-13.9	14,203	-0.10%
2023/12/11	24	42.38	12	42.48	42.00	12	14,209	0.08%
2023/12/08	28.5	41.95	26	41.84	41.75	2.5	14,044	0.02%
2023/12/07	18	42.13	8	41.96	41.80	10	14,679	0.07%
2023/12/06	20	41.82	18.3	42.12	41.50	1.7	14,734	0.01%
2023/12/04	9.2	41.91	18	41.53	41.25	-8.8	14,650	-0.06%
2023/12/01	6	42.26	10	42.37	42.10	-4	14,631	-0.03%
2023/11/30	2	41.95	2	41.83	41.90	0	14,758	0.00%
2023/11/29	4	42.08	6	41.74	41.65	-2	14,853	-0.01%
2023/11/28	16.8	41.99	2	42.15	41.80	14.8	15,043	0.10%
2023/11/27	9	42.83	5	43.06	42.30	4	14,918	0.03%
2023/11/24	12	43.60	12	43.54	43.70	0	14,718	0.00%
2023/11/23	76	44.62	41.1	44.50	43.75	34.9	14,331	0.24%
2023/11/22	42.2	42.95	69.1	43.66	44.10	-26.9	12,667	-0.21%
2023/11/21	9.1	39.81	9	40.33	40.70	0.1	11,159	0.00%
2023/11/20	11	39.25	7	39.36	39.45	4	11,274	0.04%
2023/11/17	26.5	38.87	1	38.95	38.95	25.5	11,838	0.22%
2023/11/16	15	39.24	10	39.21	39.45	5	12,003	0.04%
2023/11/15	7	38.44	3	38.32	38.35	4	11,935	0.03%
2023/11/14	12.3	37.61	7.3	37.34	37.15	5	12,047	0.04%
2023/11/13	6	38.23	1	38.45	38.40	5	12,162	0.04%
2023/11/10	1	39.05	0	0.00	39.10	1	12,194	0.01%
2023/11/09	0	0.00	1	39.00	39.00	-1	12,456	-0.01%
2023/11/08	0.1	39.80	0	0.00	39.55	0.1	12,864	0.00%
2023/11/03	2	39.08	0	0.00	38.80	2	14,553	0.01%
2023/10/31	5	39.01	0	0.00	38.00	5	15,773	0.03%
2023/10/30	1	39.45	0	0.00	39.20	1	16,754	0.01%
2023/10/27	0	0.00	1	38.85	38.55	-1	17,835	-0.01%
2023/10/26	1	39.00	0	0.00	38.95	1	19,965	0.01%
2023/10/25	2	40.13	2	40.20	39.70	0	20,822	0.00%
2023/10/24	1	39.90	0	0.00	40.00	1	21,932	0.00%
2023/10/20	1	39.25	1	38.90	39.40	0	23,267	0.00%
2023/10/18	2.3	40.01	5	39.91	39.95	-2.8	24,055	-0.01%
2023/10/17	1	40.95	0	0.00	40.70	1	24,732	0.00%
2023/10/16	5.1	41.45	17	41.33	41.45	-11.9	25,612	-0.05%
2023/10/13	2	43.15	2	43.20	42.80	0	27,961	0.00%
2023/10/12	3	43.43	17	43.41	43.45	-14	30,081	-0.05%
2023/10/11	3.4	43.11	5.1	43.12	42.35	-1.7	30,210	-0.01%
2023/10/06	4	43.85	3	43.85	43.70	1	30,670	0.00%
2023/10/05	1.1	44.52	0	0.00	44.30	1.1	31,388	0.00%
2023/10/04	3	43.63	1	43.85	43.85	2	31,815	0.01%
2023/10/03	1	45.05	6	44.57	44.20	-5	32,722	-0.02%
2023/10/02	4.9	45.26	31	44.99	45.45	-26.1	33,628	-0.08%
2023/09/28	5	43.81	18	43.71	43.70	-13	34,336	-0.04%
2023/09/27	0.1	42.90	0	0.00	43.10	0.1	35,761	0.00%
2023/09/26	6	43.48	15	43.55	43.20	-9	37,794	-0.02%
2023/09/25	1	43.30	15	43.54	43.45	-14	38,974	-0.04%
2023/09/22	4	43.43	0	0.00	43.50	4	39,302	0.01%
2023/09/21	0	0.00	0.1	42.80	42.60	-0.1	39,267	0.00%
2023/09/20	16	43.24	122	43.71	43.15	-106	39,189	-0.27%	大賣/鉅額交易
2023/09/19	7.1	44.02	6	43.48	43.40	1.1	39,311	0.00%
2023/09/18	7.5	44.90	1	45.00	44.65	6.5	39,690	0.02%
2023/09/15	0	45.80	47	46.01	45.75	-47	40,063	-0.12%
2023/09/14	10	45.15	13	45.57	45.70	-3	40,128	-0.01%
2023/09/13	9.2	45.06	17	45.53	45.05	-7.8	40,247	-0.02%
2023/09/12	38.3	46.40	120	46.56	45.40	-81.7	40,652	-0.20%	大賣/
2023/09/11	21.1	44.90	27	45.23	44.85	-5.9	40,603	-0.01%
2023/09/08	4.2	46.20	2	45.93	45.80	2.2	40,753	0.01%
2023/09/07	1	47.10	3	47.20	47.00	-2	40,959	0.00%
2023/09/06	2.1	47.40	148	47.56	47.35	-145.9	41,183	-0.35%	大賣/鉅額交易
2023/09/05	12.1	47.04	45	46.94	47.20	-32.9	41,306	-0.08%
2023/09/04	14	45.35	54	45.64	45.90	-40	41,445	-0.10%
2023/09/01	10.1	47.18	110	47.39	46.35	-99.9	41,770	-0.24%	大賣/
2023/08/31	2	46.25	1	46.45	46.45	1	42,779	0.00%
2023/08/30	13	46.80	2	46.98	46.45	11	44,062	0.02%
2023/08/29	1.2	46.56	157	46.46	46.55	-155.8	45,482	-0.34%	大賣/鉅額交易
2023/08/28	1.3	46.73	36	46.05	46.35	-34.7	46,384	-0.07%
2023/08/25	28	47.26	50	47.28	46.85	-22	46,902	-0.05%
2023/08/24	37	47.74	48	47.86	47.10	-11	46,948	-0.02%
2023/08/23	24.5	48.34	203	49.17	47.85	-178.5	47,201	-0.38%	大賣/鉅額交易
2023/08/22	20.1	50.88	28	50.38	49.90	-7.9	46,884	-0.02%
2023/08/21	11	50.94	17	50.71	50.40	-6	46,749	-0.01%
2023/08/18	5	51.32	14.2	52.11	50.20	-9.2	47,029	-0.02%
2023/08/17	27	51.03	30.3	51.59	51.90	-3.3	47,268	-0.01%
2023/08/16	17	50.21	11.1	50.65	50.60	6	47,831	0.01%
2023/08/15	11	50.75	8	50.68	50.80	3	48,675	0.01%
2023/08/14	13	49.93	7	49.19	49.10	6	49,027	0.01%
2023/08/11	12	51.23	4	51.23	50.90	8	48,792	0.02%
2023/08/10	35.2	51.36	19	51.09	50.90	16.2	48,516	0.03%
2023/08/09	19	53.47	17	54.19	52.90	2	47,486	0.00%
2023/08/08	10.4	54.24	25	54.26	54.30	-14.6	47,202	-0.03%
2023/08/07	24	53.44	40.4	53.07	54.60	-16.4	46,958	-0.03%
2023/08/04	20	51.43	2.1	51.89	52.30	17.9	46,645	0.04%
2023/08/02	40.1	52.06	31	51.80	51.20	9.1	46,533	0.02%
2023/08/01	54.5	55.64	95	55.46	54.20	-40.5	45,650	-0.09%
2023/07/31	58	56.93	160.6	57.82	55.50	-102.6	44,794	-0.23%	大賣/鉅額交易
2023/07/28	15	54.66	25.4	54.14	54.90	-10.4	42,884	-0.02%
2023/07/27	39	52.85	66.9	53.39	54.40	-27.9	42,240	-0.07%
2023/07/26	42.2	51.44	64	51.43	51.80	-21.8	41,399	-0.05%
2023/07/25	10	52.49	27	52.88	51.80	-17	41,221	-0.04%
2023/07/24	24.8	51.99	18	52.19	51.70	6.8	41,224	0.02%
2023/07/21	52.6	53.33	6.1	53.27	53.30	46.5	41,214	0.11%
2023/07/20	28	55.02	21	55.12	54.40	7	41,816	0.02%
2023/07/19	25.3	53.64	93.1	53.92	55.00	-67.7	41,858	-0.16%
2023/07/18	89.4	56.19	63.1	56.29	52.70	26.4	42,707	0.06%
2023/07/17	63.1	54.84	76.2	55.42	56.10	-13.1	42,738	-0.03%
2023/07/14	24	51.18	26	51.20	51.20	-2	41,616	0.00%
2023/07/13	31.1	50.69	8	50.93	50.00	23.1	41,722	0.06%
2023/07/12	25	51.84	18	52.17	51.80	7	41,607	0.02%
2023/07/11	15.1	51.00	24	51.06	50.50	-9	40,894	-0.02%
2023/07/10	50.1	51.96	34	52.45	51.10	16.1	40,558	0.04%
2023/07/07	37	52.94	109.1	52.06	53.10	-72.1	39,683	-0.18%	大賣/
2023/07/06	68.1	52.84	26	52.85	52.20	42.1	38,769	0.11%
2023/07/05	114.1	53.90	57	54.31	53.60	57.1	37,858	0.15%	大買/
2023/07/04	157	51.27	123	51.36	50.90	34	36,367	0.09%	大買/大賣/
2023/07/03	27	49.24	56	49.48	48.90	-29	34,318	-0.08%
2023/06/30	17	46.02	19	45.94	46.45	-2	33,156	-0.01%
2023/06/29	2	44.55	1	44.10	44.10	1	32,804	0.00%
2023/06/28	1	44.55	8	44.73	44.30	-7	32,764	-0.02%
2023/06/27	61.1	45.18	31	44.45	44.50	30.1	32,815	0.09%
2023/06/26	57.2	46.45	70	46.58	45.55	-12.9	32,644	-0.04%
2023/06/21	90	48.04	417	48.59	48.80	-327	32,215	-1.02%	大賣/鉅額交易
2023/06/20	19	47.01	25	47.45	46.90	-6	31,953	-0.02%
2023/06/19	37.1	47.02	34	46.78	46.65	3.1	31,896	0.01%
2023/06/16	45	48.35	29	48.69	47.70	16	31,826	0.05%
2023/06/15	149	47.55	111	48.36	48.45	38	31,480	0.12%	大買/大賣/
2023/06/14	98.1	47.44	89	47.08	47.00	9.1	31,053	0.03%
2023/06/13	30	47.35	170	47.02	47.55	-140	30,911	-0.45%	大賣/鉅額交易
2023/06/12	42	47.59	25	47.97	47.60	17	30,884	0.06%
2023/06/09	29	47.74	33	48.14	47.90	-4	30,833	-0.01%
2023/06/08	405.1	47.79	7	47.88	47.20	398.1	30,866	1.29%	大買/鉅額交易
2023/06/07	117	48.38	14	48.41	48.10	103	30,694	0.34%	大買/鉅額交易
2023/06/06	68.1	48.99	124	50.00	49.20	-55.9	30,757	-0.18%	大賣/
2023/06/05	81	51.30	108.4	50.91	51.20	-27.4	30,189	-0.09%	大賣/
2023/06/02	59	48.05	154.1	48.11	49.85	-95.1	29,311	-0.32%	大賣/
2023/06/01	114	45.85	140	45.77	45.35	-26	28,629	-0.09%	大買/大賣/
2023/05/31	71	45.05	32.1	44.96	45.00	38.9	27,799	0.14%
2023/05/30	35	44.11	76	44.55	43.60	-41	27,272	-0.15%
2023/05/29	14	44.36	47	44.51	44.05	-33	27,500	-0.12%
2023/05/26	21	42.79	27	42.57	42.15	-6	27,080	-0.02%
2023/05/25	66	43.77	59	44.00	43.50	7	27,046	0.03%
2023/05/24	29	44.02	45.1	44.11	43.90	-16.1	27,509	-0.06%
2023/05/23	217	44.22	80	43.86	43.70	137	28,127	0.49%	大買/鉅額交易
2023/05/22	121	43.75	80	44.33	43.70	41	27,785	0.15%	大買/
2023/05/19	61	43.01	139.1	42.98	42.50	-78.1	26,995	-0.29%	大賣/
2023/05/18	50	41.99	118	41.36	42.20	-68	26,067	-0.26%	大賣/
2023/05/17	201	40.44	3	40.22	39.95	198	25,602	0.77%	大買/鉅額交易
2023/05/16	12	39.33	11	39.27	39.25	1	25,599	0.00%
2023/05/15	14.1	39.02	1	38.95	38.95	13.1	25,739	0.05%
2023/05/12	2	39.40	2	39.45	39.55	0	26,196	0.00%
2023/05/11	7.2	39.21	8	38.88	38.80	-0.8	27,085	0.00%
2023/05/10	3.1	40.33	2	39.85	40.10	1.1	27,456	0.00%
2023/05/09	4.1	41.46	49	41.49	40.85	-44.9	28,203	-0.16%
2023/05/08	46	42.59	14	42.19	42.55	32	28,589	0.11%
2023/05/05	37.1	41.55	28	42.03	41.70	9.1	28,955	0.03%
2023/05/04	7	41.90	21	41.74	42.25	-14	29,544	-0.05%
2023/05/03	4	42.43	12	42.20	42.10	-8	30,042	-0.03%
2023/05/02	33	43.14	24	43.08	43.20	9	30,939	0.03%
2023/04/28	9	43.81	31	44.10	42.30	-22	31,074	-0.07%
2023/04/27	26	43.21	23	43.28	43.45	3	30,334	0.01%
2023/04/26	160	42.22	152	42.64	42.75	8	29,778	0.03%	大買/大賣/
2023/04/25	37	44.21	47	42.95	43.00	-10	29,262	-0.03%
2023/04/24	33	44.80	36	45.03	45.50	-3	28,135	-0.01%
2023/04/21	131	43.61	156	44.12	43.60	-25	27,259	-0.09%	大買/大賣/
2023/04/20	186	44.79	186	44.71	44.10	0	25,445	0.00%	大買/大賣/
2023/04/19	14	42.46	50.1	43.15	43.60	-36.1	22,841	-0.16%
2023/04/18	16	40.69	4	40.58	39.65	12	21,741	0.06%
2023/04/17	132	40.07	31	40.70	40.45	101	21,293	0.47%	大買/鉅額交易
2023/04/14	1	38.30	3	38.23	38.20	-2	20,859	-0.01%
2023/04/13	5	38.88	2	39.15	38.70	3	20,818	0.01%
2023/04/12	4	39.39	1.1	39.60	39.55	2.9	20,666	0.01%
2023/04/11	2	39.23	4	39.65	39.10	-2	20,577	-0.01%
2023/04/10	0	0.00	2	39.03	38.90	-2	20,426	-0.01%
2023/04/07	0	0.00	2	38.70	38.80	-2	20,339	-0.01%
2023/04/06	1	38.35	0	0.00	38.25	1	20,286	0.00%
2023/03/31	1	38.50	1	38.65	38.55	0	20,243	0.00%
2023/03/30	2.1	38.40	1	38.20	38.25	1.1	20,171	0.01%
2023/03/29	20	38.11	21	38.43	38.20	-1	20,138	0.00%
2023/03/28	59.1	38.22	37	38.49	38.25	22.1	20,130	0.11%
2023/03/27	22	39.22	27	39.71	39.00	-5	19,980	-0.03%
2023/03/24	5	38.68	27	39.19	39.15	-22	19,905	-0.11%
2023/03/23	5.1	39.29	13	39.19	38.95	-7.9	19,818	-0.04%
2023/03/22	3	40.80	0	0.00	40.05	3	19,608	0.02%
2023/03/21	0	0.00	1	40.95	40.55	-1	19,464	-0.01%
2023/03/20	24	39.88	23	39.58	40.00	1	19,267	0.01%
2023/03/17	11.1	40.06	5	40.56	40.20	6.1	19,160	0.03%
2023/03/16	40.1	40.75	9	40.23	40.30	31.1	18,916	0.16%
2023/03/15	6	41.18	4	41.03	40.65	2	18,713	0.01%
2023/03/14	190	40.46	26	40.69	40.45	164	18,427	0.89%	大買/鉅額交易
2023/03/13	43.1	39.73	43	39.96	40.40	0.1	18,211	0.00%
2023/03/10	20.1	39.99	19	40.49	39.60	1.1	18,022	0.01%
2023/03/09	101	40.81	97	41.40	41.00	4	17,743	0.02%	大買/
2023/03/08	56	42.81	59	42.08	42.60	-3	17,033	-0.02%
2023/03/07	54	41.54	42	41.60	41.25	12	16,222	0.07%
2023/03/06	53	41.33	52	40.85	40.95	1	15,670	0.01%
2023/03/03	20	39.41	20	39.83	39.15	0	14,883	0.00%
2023/03/02	18	39.43	12	39.73	39.30	6	14,712	0.04%
2023/03/01	41	39.52	53	39.41	39.70	-12	14,472	-0.08%
2023/02/24	4	38.20	10	38.24	38.00	-6	13,947	-0.04%
2023/02/23	63	39.23	54	39.43	38.90	9	13,626	0.07%
2023/02/22	20	39.71	4	39.45	39.25	16	13,325	0.12%
2023/02/21	25	40.01	51	39.54	41.35	-26	12,743	-0.20%
2023/02/20	15	38.13	8	38.09	38.00	7	11,775	0.06%
2023/02/17	3	37.85	29	37.52	37.85	-26	11,738	-0.22%
2023/02/16	3	37.23	6	37.38	37.45	-3	11,607	-0.03%
2023/02/15	11	37.30	12	37.55	36.95	-1	11,476	-0.01%
2023/02/14	19	37.17	11	37.40	36.80	8	11,304	0.07%
2023/02/13	16	37.52	0	0.00	37.40	16	11,196	0.14%
2023/02/10	67	38.57	63	38.90	37.80	4	11,041	0.04%
2023/02/09	75	38.44	147	38.17	38.75	-72	10,531	-0.68%	大賣/
2023/02/08	36	36.92	23	37.46	36.85	13	9,585	0.14%
2023/02/07	68	36.55	83	36.37	37.85	-15	8,994	-0.17%
2023/02/06	26	37.46	42	38.06	38.35	-16	8,026	-0.20%
2023/02/03	15	37.96	16	38.10	38.30	-1	7,409	-0.01%
2023/02/02	12	37.05	113	37.29	38.00	-101	6,824	-1.48%	大賣/鉅額交易
2023/02/01	9	35.57	40	36.11	36.45	-31	5,941	-0.52%
2023/01/31	24	34.28	80	34.93	35.20	-56	5,156	-1.09%
2023/01/30	4	32.60	18	32.42	32.60	-14	4,049	-0.35%
2023/01/13	1	29.25	0	0.00	29.20	1	3,613	0.03%
2023/01/12	1	29.55	0	0.00	29.35	1	3,685	0.03%
2023/01/10	12	29.66	0	0.00	29.65	12	3,701	0.32%
2023/01/05	0	0.00	1	30.70	30.40	-1	3,744	-0.03%
2023/01/04	1	31.00	3	30.80	30.65	-2	3,743	-0.05%
2023/01/03	2	30.40	5	30.24	30.60	-3	3,722	-0.08%
2022/12/30	0	0.00	2	30.10	29.85	-2	3,717	-0.05%
2022/12/29	3	29.23	0	0.00	29.45	3	3,859	0.08%
2022/12/20	1	30.45	12	30.41	29.75	-11	4,113	-0.27%
2022/12/19	10	30.10	2	30.43	30.40	8	4,133	0.19%
2022/12/15	2	31.03	0	0.00	31.00	2	4,148	0.05%
2022/12/14	1	30.90	1	30.90	30.85	0	4,128	0.00%
2022/12/13	0	0.00	4	30.40	30.35	-4	4,218	-0.09%
2022/12/09	1	30.65	0	0.00	30.05	1	4,290	0.02%
2022/12/08	1	29.95	0	0.00	29.90	1	4,284	0.02%
2022/12/05	3	31.25	1	31.10	31.10	2	4,283	0.05%
2022/12/02	12	30.95	12	31.08	30.90	0	4,236	0.00%
2022/12/01	11	30.37	1	30.60	30.35	10	4,090	0.24%
2022/11/29	2	29.93	1	30.00	30.15	1	4,026	0.02%
2022/11/25	20	30.20	22	29.96	29.85	-2	4,051	-0.05%
2022/11/24	0	0.00	2	29.90	29.95	-2	4,013	-0.05%
2022/11/23	2	29.30	1	29.40	29.35	1	3,981	0.03%
2022/11/22	1	29.35	135	29.30	29.30	-134	4,025	-3.33%	大賣/鉅額交易
2022/11/18	1	29.60	0	0.00	29.60	1	4,047	0.02%
2022/11/17	20	30.05	44	30.38	30.05	-24	4,006	-0.60%
2022/11/16	1	30.00	54	30.15	29.90	-53	3,918	-1.35%
2022/11/15	9	30.27	52	30.30	30.40	-43	3,853	-1.12%
2022/11/14	0	0.00	59	29.55	29.55	-59	3,646	-1.62%
2022/11/11	0	0.00	57	29.24	29.15	-57	3,639	-1.57%
2022/11/10	7	29.10	7	29.05	29.05	0	3,731	0.00%
2022/11/09	8	29.84	52	29.46	29.45	-44	3,743	-1.18%
2022/11/08	1	29.65	0	0.00	29.50	1	3,698	0.03%
2022/11/04	7	29.78	115.3	29.60	29.85	-108.3	3,647	-2.97%	大賣/鉅額交易
2022/11/03	0	0.00	4	28.44	29.00	-4	3,582	-0.11%
2022/11/02	0	0.00	6	28.72	28.75	-6	3,572	-0.17%
2022/11/01	10	28.20	15	28.30	28.40	-5	3,575	-0.14%
2022/10/31	0	0.00	1	27.75	27.60	-1	3,581	-0.03%
2022/10/28	2	27.45	1	27.45	27.40	1	3,635	0.03%
2022/10/27	11	27.57	11	27.76	27.85	0	3,700	0.00%
2022/10/26	16	27.76	1	27.65	27.60	15	3,758	0.40%
2022/10/24	1	27.75	0	0.00	27.40	1	4,217	0.02%
2022/10/21	1	27.45	0	0.00	27.45	1	4,228	0.02%
2022/10/20	5	27.85	5	27.40	27.30	0	4,225	0.00%
2022/10/19	10	27.90	0	0.00	27.85	10	4,199	0.24%
2022/10/18	0	0.00	18	28.20	28.25	-18	4,225	-0.43%
2022/10/17	5	27.55	0	0.00	27.80	5	4,251	0.12%
2022/10/14	0	0.00	10	28.00	28.15	-10	4,281	-0.23%
2022/10/13	19	27.60	28	27.64	27.20	-9	4,332	-0.21%
2022/10/12	2	28.63	2	28.80	28.70	0	4,314	0.00%
2022/10/11	6.2	28.79	0	0.00	28.75	6.2	4,388	0.14%
2022/10/06	1	29.90	2	29.93	29.85	-1	4,486	-0.02%
2022/10/05	6	28.92	20	29.20	28.90	-14	4,372	-0.32%
2022/10/04	78	28.42	143	28.53	28.75	-65	4,383	-1.48%	大賣/
2022/10/03	92	28.03	100	28.15	28.00	-8	4,462	-0.18%
2022/09/30	20	27.38	5	27.75	28.15	15	4,609	0.33%
2022/09/29	19	28.35	10	28.15	28.20	9	4,664	0.19%
2022/09/28	57	28.04	5	28.50	27.75	52	4,663	1.11%
2022/09/27	16	27.99	0	0.00	28.20	16	4,600	0.35%
2022/09/26	66	28.22	28	28.81	27.80	38	4,633	0.82%
2022/09/23	0	0.00	1	30.05	29.50	-1	4,634	-0.02%
2022/09/22	1	30.00	1	30.00	29.95	0	4,673	0.00%
2022/09/20	0	0.00	15	29.92	30.30	-15	4,883	-0.31%
2022/09/19	32	28.99	0	0.00	28.85	32	4,809	0.67%
2022/09/16	12	29.74	2	30.00	29.60	10	4,830	0.21%
2022/09/15	14	29.89	14	29.80	29.55	0	4,799	0.00%
2022/09/14	0	0.00	1	28.80	29.45	-1	4,721	-0.02%
2022/09/12	1	29.25	60	29.30	29.30	-59	4,786	-1.23%
2022/09/08	0	0.00	2	28.80	28.90	-2	4,750	-0.04%
2022/09/07	1	28.15	0	0.00	28.10	1	4,776	0.02%
2022/09/06	2	28.50	0	0.00	28.50	2	4,865	0.04%
2022/09/05	6	28.95	0	0.00	28.85	6	4,866	0.12%
2022/09/02	1	29.60	0	0.00	29.45	1	4,858	0.02%
2022/09/01	11	29.56	0	0.00	29.55	11	4,867	0.23%
2022/08/31	21	29.77	16	29.80	30.30	5	4,882	0.10%
2022/08/29	1	29.50	95	29.47	29.50	-94	4,860	-1.93%
2022/08/26	1	30.70	0	0.00	30.60	1	4,817	0.02%
2022/08/25	0	0.00	10	30.50	30.70	-10	4,802	-0.21%
2022/08/23	5	30.35	7	30.20	30.35	-2	4,826	-0.04%
2022/08/22	8	30.90	5	31.00	30.55	3	4,838	0.06%
2022/08/19	1	30.55	0	0.00	30.55	1	4,798	0.02%
2022/08/18	1	30.25	1	30.55	30.50	0	4,790	0.00%
2022/08/17	8.1	30.39	4	30.40	30.25	4.1	4,779	0.08%
2022/08/16	0	0.00	5	31.10	31.20	-5	4,682	-0.11%
2022/08/15	15	30.93	5	31.25	31.25	10	4,692	0.21%
2022/08/11	3	30.35	5	30.30	30.30	-2	4,891	-0.04%
2022/08/10	0	0.00	60	30.45	30.30	-60	4,986	-1.20%
2022/08/09	0	0.00	170.1	30.04	30.10	-170.1	4,986	-3.41%	大賣/鉅額交易
2022/08/08	6	29.53	0	0.00	29.70	6	4,982	0.12%
2022/08/04	1	29.80	0	0.00	29.90	1	4,959	0.02%
2022/08/03	7	30.94	1	30.90	30.50	6	4,927	0.12%
2022/08/02	3	31.20	3	31.47	31.35	0	4,893	0.00%
2022/08/01	12	31.91	7	32.36	31.95	5	4,889	0.10%
2022/07/29	3	30.75	2	31.35	31.90	1	4,757	0.02%
2022/07/28	2	30.50	0	0.00	30.40	2	4,468	0.04%
2022/07/25	0	0.00	16	30.88	31.00	-16	4,395	-0.36%
2022/07/22	0	0.00	7	31.69	31.35	-7	4,372	-0.16%
2022/07/21	0	0.00	7	31.03	31.75	-7	4,397	-0.16%
2022/07/20	21	31.90	20	31.50	31.20	1	4,370	0.02%
2022/07/19	0	0.00	1	31.50	31.50	-1	4,411	-0.02%
2022/07/18	1	31.45	23	31.15	31.05	-22	4,407	-0.50%
2022/07/15	11	31.05	15	30.92	31.10	-4	4,350	-0.09%
2022/07/14	34	30.81	33	30.70	30.90	1	4,320	0.02%
2022/07/13	0	0.00	12	30.09	30.00	-12	4,256	-0.28%
2022/07/12	19	29.61	0	0.00	29.25	19	4,282	0.44%
2022/07/11	31	30.60	27.1	30.66	30.20	3.9	4,322	0.09%
2022/07/08	16	29.59	33	30.45	30.30	-17	4,278	-0.40%
2022/07/07	7	28.74	38	28.72	28.90	-31	4,186	-0.74%
2022/07/06	44	28.64	7	29.00	28.60	37	4,222	0.88%
2022/07/05	46	27.94	31	28.11	28.10	15	4,306	0.35%
2022/07/04	93	27.86	20	27.60	27.55	73	4,364	1.67%
2022/07/01	89	28.72	2	29.50	28.35	87	4,636	1.88%
2022/06/30	21.1	28.90	1	28.85	28.80	20.1	4,741	0.42%
2022/06/29	42	30.18	2	30.13	30.20	40	4,745	0.84%
2022/06/28	6	30.38	14	30.54	30.80	-8	4,778	-0.17%
2022/06/27	26	29.78	20	29.75	29.80	6	4,773	0.13%
2022/06/24	1	29.70	2	29.68	29.80	-1	4,888	-0.02%
2022/06/23	10	28.80	0	0.00	28.90	10	4,897	0.20%
2022/06/22	1	28.45	0	0.00	28.45	1	5,049	0.02%
2022/06/20	0	0.00	153	27.33	27.20	-153	5,300	-2.89%	大賣/鉅額交易
2022/06/17	1	27.90	2	28.10	28.30	-1	5,413	-0.02%
2022/06/16	0	0.00	1	29.20	28.60	-1	5,606	-0.02%
2022/06/15	4	29.40	1	29.40	29.35	3	5,699	0.05%
2022/06/14	1	28.00	1	28.20	28.90	0	5,669	0.00%
2022/06/13	1	28.45	2	28.55	28.45	-1	5,760	-0.02%
2022/06/09	1	29.90	0	0.00	29.65	1	6,019	0.02%
2022/06/02	1	29.25	0	0.00	29.30	1	6,407	0.02%
2022/06/01	0	0.00	1	29.55	29.45	-1	6,505	-0.02%
2022/05/26	2.2	28.53	1	28.60	28.55	1.2	6,779	0.02%
2022/05/25	2	28.90	4	28.85	28.95	-2	6,813	-0.03%
2022/05/24	1	28.40	5	28.59	28.25	-4	6,884	-0.06%
2022/05/20	7	30.02	2	30.03	29.40	5	6,919	0.07%
2022/05/19	6	29.33	0	0.00	29.60	6	6,804	0.09%
2022/05/18	3	29.60	1	29.10	29.45	2	6,814	0.03%
2022/05/17	1	28.30	3	28.20	28.50	-2	6,817	-0.03%
2022/05/12	30	26.72	0	0.00	26.55	30	6,994	0.43%
2022/05/11	14	27.50	0	0.00	27.25	14	7,008	0.20%
2022/05/10	6	27.55	0	0.00	27.45	6	7,051	0.09%
2022/05/09	13	27.73	2	28.10	27.15	11	7,221	0.15%
2022/05/06	2	28.85	310	28.71	28.70	-308	7,247	-4.25%	大賣/鉅額交易
2022/05/05	105	29.47	0	0.00	29.75	105	7,312	1.44%	大買/鉅額交易
2022/05/04	1	28.85	2	28.90	29.10	-1	7,306	-0.01%
2022/04/28	3	28.90	2	29.05	28.85	1	7,530	0.01%
2022/04/27	0	0.00	291	28.34	28.75	-291	7,545	-3.86%	大賣/鉅額交易
2022/04/26	4	29.40	8	29.45	29.20	-4	7,622	-0.05%
2022/04/25	2	29.65	152	29.34	29.20	-150	7,678	-1.95%	大賣/鉅額交易
2022/04/22	2	31.10	1	31.15	31.05	1	7,645	0.01%
2022/04/21	1	31.60	0	0.00	31.60	1	7,709	0.01%
2022/04/20	15	32.17	31	32.43	32.30	-16	7,785	-0.21%
2022/04/19	10	32.05	20	31.85	32.05	-10	7,852	-0.13%
2022/04/18	5	31.55	160	31.28	31.30	-155	8,049	-1.93%	大賣/鉅額交易
2022/04/15	4	31.88	0	0.00	31.90	4	8,136	0.05%
2022/04/13	1	32.65	0	0.00	32.85	1	8,546	0.01%
2022/04/12	18	32.78	57	32.76	32.50	-39	9,449	-0.41%
2022/04/11	14	33.28	2	33.20	32.70	12	9,696	0.12%
2022/04/08	0	0.00	34	34.70	34.15	-34	9,656	-0.35%
2022/04/07	46	34.55	4	35.76	34.05	42	9,718	0.43%
2022/04/06	20	35.50	14	35.76	35.70	6	9,652	0.06%
2022/04/01	9	35.73	26	35.88	35.90	-17	9,998	-0.17%
2022/03/31	6	35.74	1	35.55	35.50	5	11,313	0.04%
2022/03/30	0	0.00	61	35.85	35.95	-61	12,911	-0.47%
2022/03/29	8	34.98	21	35.00	34.90	-13	13,307	-0.10%
2022/03/28	21	35.00	2	35.10	35.55	19	13,210	0.14%
2022/03/25	49	35.76	0	0.00	35.60	49	13,187	0.37%
2022/03/24	1	36.00	6	35.81	35.50	-5	13,079	-0.04%
2022/03/23	4	35.39	10	35.30	35.35	-6	13,109	-0.05%
2022/03/22	2	35.70	2	35.40	35.70	0	13,328	0.00%
2022/03/21	6	35.34	27	34.85	35.10	-21	13,991	-0.15%
2022/03/18	20	34.40	0	0.00	34.35	20	14,029	0.14%
2022/03/17	2	33.70	16	33.79	33.75	-14	14,278	-0.10%
2022/03/16	32	32.97	1	32.95	32.95	31	14,679	0.21%
2022/03/15	1	32.90	0	0.00	32.85	1	14,651	0.01%
2022/03/14	45	33.63	17	33.46	33.45	28	14,637	0.19%
2022/03/10	10	34.48	6	34.83	34.35	4	14,539	0.03%
2022/03/09	1	33.90	3	32.95	34.00	-2	14,477	-0.01%
2022/03/08	1	32.00	0	0.00	32.15	1	14,571	0.01%
2022/03/07	5	33.08	0	0.00	33.00	5	14,967	0.03%
2022/03/04	10	34.70	2	34.53	34.40	8	15,099	0.05%
2022/03/03	1	34.10	1	34.25	34.25	0	15,121	0.00%
2022/03/02	4	33.38	3	33.52	33.60	1	15,242	0.01%
2022/03/01	2	33.73	0	0.00	33.85	2	15,363	0.01%
2022/02/25	0	0.00	1	33.80	33.25	-1	15,621	-0.01%
2022/02/24	0	0.00	3.6	33.17	33.30	-3.6	15,743	-0.02%
2022/02/23	0	0.00	2	34.50	34.60	-2	15,845	-0.01%
2022/02/22	2	33.83	12	34.19	34.20	-10	16,268	-0.06%
2022/02/21	0	0.00	5	35.20	35.20	-5	16,631	-0.03%
2022/02/18	27	35.09	10	35.50	35.55	17	17,442	0.10%
2022/02/17	50	35.31	2	35.23	34.95	48	17,780	0.27%
2022/02/16	0	0.00	3	34.80	34.85	-3	18,411	-0.02%
2022/02/15	4	34.31	3	33.90	33.90	1	18,703	0.01%
2022/02/14	20	33.58	3	33.65	33.60	17	19,805	0.09%
2022/02/11	7	34.46	5	34.31	34.50	2	21,027	0.01%
2022/02/10	3	34.92	2	34.80	34.80	1	21,483	0.00%
2022/02/09	14	35.13	9	35.19	35.10	5	21,905	0.02%
2022/02/08	0	0.00	11	34.42	34.75	-11	22,079	-0.05%
2022/02/07	10	33.33	15	33.22	33.95	-5	22,587	-0.02%
2022/01/25	3	32.50	2	33.08	32.10	1	23,820	0.00%
2022/01/21	7	33.47	2	34.35	33.40	5	26,168	0.02%
2022/01/19	2	34.23	242	34.30	34.10	-240	28,672	-0.84%	大賣/鉅額交易
2022/01/18	4	34.19	3	34.65	34.10	1	29,621	0.00%
2022/01/17	245	34.01	6	34.23	34.60	239	29,597	0.81%	大買/鉅額交易
2022/01/14	6	33.23	0	0.00	33.55	6	29,550	0.02%
2022/01/13	8	33.97	0	0.00	34.00	8	29,675	0.03%
2022/01/12	20	34.57	0	0.00	34.30	20	29,584	0.07%
2022/01/11	2	35.38	0	0.00	34.50	2	29,498	0.01%
2022/01/10	7	35.75	0	0.00	35.75	7	29,286	0.02%
2022/01/07	15	36.21	10	36.46	36.25	5	29,165	0.02%
2022/01/06	13	37.27	12	37.70	37.35	1	28,931	0.00%
2022/01/05	42	37.89	41	38.19	37.15	1	28,728	0.00%
2022/01/04	18	36.64	33	36.53	37.10	-15	27,826	-0.05%
2022/01/03	2	35.95	2	36.05	35.95	0	27,520	0.00%
2021/12/30	1	36.65	5	36.78	36.60	-4	27,480	-0.01%
2021/12/29	2	36.68	128	36.97	36.65	-126	27,441	-0.46%	大賣/鉅額交易
2021/12/28	57	37.12	16	37.59	36.90	41	27,314	0.15%
2021/12/27	272	38.02	29	37.91	37.60	243	27,062	0.90%	大買/鉅額交易
2021/12/24	23	38.11	146	38.69	39.95	-123	26,024	-0.47%	大賣/鉅額交易
2021/12/23	193	36.49	35	36.36	36.35	158	24,424	0.65%	大買/鉅額交易
2021/12/22	0	0.00	5	35.65	35.20	-5	24,030	-0.02%
2021/12/21	1	35.00	2	35.00	35.15	-1	24,146	0.00%
2021/12/20	36	35.39	2	35.30	35.30	34	24,258	0.14%
2021/12/17	27	34.93	1	34.85	35.20	26	24,494	0.11%
2021/12/16	3	35.62	49	36.03	36.00	-46	25,278	-0.18%
2021/12/15	25	35.70	6	35.68	35.00	19	25,333	0.07%
2021/12/14	67	35.52	24	35.80	35.60	43	24,657	0.17%
2021/12/13	19	35.73	7	35.93	35.50	12	24,521	0.05%
2021/12/10	144	34.85	59	35.29	36.00	85	24,219	0.35%	大買/
2021/12/09	0	0.00	7	33.91	34.00	-7	23,755	-0.03%
2021/12/08	1	34.05	0	0.00	33.80	1	23,674	0.00%
2021/12/07	8	33.58	5	33.80	33.55	3	23,573	0.01%
2021/12/06	15	33.63	21	33.89	33.80	-6	23,497	-0.03%
2021/12/03	12	33.02	13	33.20	33.15	-1	23,397	0.00%
2021/12/02	6	33.13	7	33.46	32.35	-1	23,306	0.00%
2021/12/01	94	32.85	30	33.19	33.25	64	23,147	0.28%
2021/11/30	12	35.58	8	35.76	35.00	4	22,756	0.02%
2021/11/29	2	34.73	2	34.55	34.50	0	22,557	0.00%
2021/11/26	198	34.86	106	34.72	34.40	92	22,383	0.41%	大買/大賣/
2021/11/25	5	34.50	70	34.75	34.40	-65	22,180	-0.29%
2021/11/24	19	34.94	10	34.65	34.75	9	22,068	0.04%
2021/11/23	2	35.65	45	35.35	35.20	-43	21,840	-0.20%
2021/11/22	4	35.93	2	36.05	35.40	2	21,725	0.01%
2021/11/19	7	35.80	11	36.38	35.90	-4	21,562	-0.02%
2021/11/18	76	36.44	13	36.19	36.00	63	21,120	0.30%
2021/11/17	45	38.23	41.1	38.40	37.30	3.9	20,685	0.02%
2021/11/16	46	37.01	27	37.28	37.25	19	19,849	0.10%
2021/11/15	40	37.64	71	37.88	37.25	-31	19,423	-0.16%
2021/11/12	21	35.91	25	35.32	35.85	-4	18,705	-0.02%
2021/11/11	237	37.63	34	37.34	36.25	203	18,338	1.11%	大買/鉅額交易
2021/11/10	76	37.30	78	36.60	37.10	-2	17,216	-0.01%
2021/11/09	36	34.96	79	35.18	34.90	-43	15,946	-0.27%
2021/11/08	130	34.84	15	34.23	34.70	115	15,597	0.74%	大買/鉅額交易
2021/11/05	1	33.95	0	0.00	34.25	1	15,295	0.01%
2021/11/04	58	33.94	23	34.61	34.40	35	14,950	0.23%
2021/11/03	104	33.86	1	34.10	33.30	103	14,421	0.71%	大買/鉅額交易
2021/11/02	47	35.03	11	33.47	33.10	36	14,291	0.25%
2021/11/01	14	35.96	77	35.84	36.30	-63	13,606	-0.46%
2021/10/29	61	33.48	80	33.83	34.60	-19	12,750	-0.15%
2021/10/28	85	32.22	62	32.40	32.20	23	11,254	0.20%
2021/10/27	63	30.01	246	30.45	31.95	-183	9,770	-1.87%	大賣/鉅額交易
2021/10/26	15	29.79	53	30.08	29.05	-38	8,702	-0.44%
2021/10/25	0	0.00	3	28.47	28.45	-3	7,660	-0.04%
2021/10/22	2	27.85	1	27.95	27.95	1	7,743	0.01%
2021/10/21	5	28.59	9	28.22	28.00	-4	8,139	-0.05%
2021/10/20	50	27.55	0	0.00	27.55	50	7,934	0.63%
2021/10/19	5	27.40	2	27.30	27.35	3	7,935	0.04%
2021/10/18	0	0.00	2	27.00	26.95	-2	7,912	-0.03%
2021/10/15	0	0.00	1	26.80	26.80	-1	7,937	-0.01%
2021/10/14	7.1	26.73	5	26.75	26.45	2.1	7,930	0.03%
2021/10/13	2	26.73	5	26.88	26.60	-3	7,905	-0.04%
2021/10/12	1	27.80	11	27.81	27.25	-10	7,841	-0.13%
2021/10/08	31	28.27	1	28.05	28.05	30	7,779	0.39%
2021/10/07	3	28.07	2	28.40	28.55	1	7,768	0.01%
2021/10/06	4	28.05	1	28.30	27.50	3	7,741	0.04%
2021/10/05	7	28.32	5	27.80	28.30	2	7,721	0.03%
2021/10/04	48	28.68	7	28.95	28.80	41	7,622	0.54%
2021/10/01	44	29.04	7	28.69	28.50	37	7,383	0.50%
2021/09/30	4	28.53	1	28.45	28.45	3	7,122	0.04%
2021/09/29	21	28.21	5	28.45	28.25	16	7,123	0.22%
2021/09/28	92	28.50	4	28.39	28.75	88	7,226	1.22%
2021/09/27	100	28.10	6	28.51	28.10	94	7,833	1.20%
2021/09/24	2	29.10	5	29.40	28.90	-3	8,042	-0.04%
2021/09/23	71	29.13	15	29.62	29.35	56	7,733	0.72%
2021/09/22	24	28.74	15	27.74	29.40	9	6,798	0.13%
2021/09/17	15	27.85	2	28.20	27.90	13	6,444	0.20%
2021/09/16	2	27.55	2	28.10	27.25	0	6,417	0.00%
2021/09/15	2	27.30	1	27.15	27.35	1	6,317	0.02%
2021/09/14	2	27.10	0	0.00	26.95	2	6,255	0.03%
2021/09/13	6	26.76	0	0.00	26.80	6	6,254	0.10%
2021/09/09	0	0.00	0.4	26.40	26.50	-0.4	6,291	-0.01%
2021/09/08	3	26.50	0	0.00	26.30	3	6,296	0.05%
2021/09/06	24	27.38	20	26.80	26.80	4	6,296	0.06%
2021/08/27	0	0.00	3	26.60	26.60	-3	6,056	-0.05%
2021/08/26	2	26.70	0	0.00	26.55	2	6,004	0.03%
2021/08/24	0	0.00	0.2	26.10	25.90	-0.2	5,981	0.00%
2021/08/19	2	25.65	0	0.00	25.30	2	6,012	0.03%
2021/08/18	0	0.00	2	25.40	26.40	-2	6,042	-0.03%
2021/08/17	1	26.30	2	26.45	26.00	-1	6,029	-0.02%
2021/08/16	2	26.85	0	0.00	26.45	2	6,022	0.03%
2021/08/12	9	27.81	2	28.00	27.30	7	5,980	0.12%
2021/08/11	2	27.25	2	27.93	27.90	0	5,844	0.00%
2021/08/10	2	27.25	5	27.35	27.25	-3	5,705	-0.05%
2021/08/09	4	28.08	0	0.00	27.80	4	5,752	0.07%
2021/08/06	5	28.56	2	28.20	28.45	3	5,749	0.05%
2021/08/05	5	27.60	43	27.88	27.50	-38	5,460	-0.70%
2021/08/04	1	26.90	0	0.00	28.05	1	5,397	0.02%
2021/08/02	0	0.00	1	26.80	27.10	-1	5,506	-0.02%
2021/07/29	1	26.90	1	27.15	27.05	0	5,629	0.00%
2021/07/28	0	0.00	10	27.30	27.50	-10	5,589	-0.18%
2021/07/27	12	28.26	17	27.90	28.30	-5	5,543	-0.09%
2021/07/26	4	26.76	0	0.00	26.80	4	5,184	0.08%
2021/07/23	1	26.40	3	26.50	26.30	-2	5,234	-0.04%
2021/07/22	0	0.00	1	26.35	26.10	-1	5,367	-0.02%
2021/07/21	0	0.00	2	26.20	25.90	-2	5,396	-0.04%
2021/07/20	0	0.00	1	26.50	26.45	-1	5,393	-0.02%
2021/07/16	1	26.90	0	0.00	26.85	1	5,517	0.02%
2021/07/15	1	26.65	4	26.50	26.75	-3	5,614	-0.05%
2021/07/14	0	0.00	33	26.91	26.50	-33	5,657	-0.58%
2021/07/12	2	27.80	1	27.50	27.55	1	5,613	0.02%
2021/07/08	0	0.00	9	27.34	27.25	-9	5,633	-0.16%
2021/07/07	78	27.39	0	0.00	27.35	78	5,739	1.36%
2021/07/06	11	28.10	202	28.05	27.90	-191	5,753	-3.32%	大賣/鉅額交易
2021/07/05	12	29.00	42	29.15	28.85	-30	5,841	-0.51%
2021/07/02	25	28.65	10	28.71	28.90	15	5,701	0.26%
2021/07/01	9	27.80	15	27.10	27.50	-6	5,185	-0.12%
2021/06/30	5	26.00	0	0.00	26.00	5	5,396	0.09%
2021/06/29	0	0.00	2	25.85	25.85	-2	5,802	-0.03%
2021/06/28	0	0.00	1	26.20	26.25	-1	5,815	-0.02%
2021/06/25	0	0.00	1	27.70	27.70	-1	5,871	-0.02%
2021/06/22	0	0.00	1	26.80	26.80	-1	5,881	-0.02%
2021/06/16	0	0.00	0	27.40	27.15	0	6,019	0.00%
2021/06/15	0	0.00	0	27.00	27.15	0	6,030	0.00%
2021/06/10	5	26.80	0	0.00	26.80	5	6,081	0.08%
2021/06/03	2	26.80	0	0.00	26.85	2	6,280	0.03%
2021/05/20	0	0.00	2	25.15	25.15	-2	6,854	-0.03%
2021/05/19	0	0.00	5	24.90	25.05	-5	6,914	-0.07%
2021/05/18	0	0.00	1	24.80	24.80	-1	6,952	-0.01%
2021/05/17	1	23.00	0	0.00	23.00	1	6,981	0.01%
2021/05/14	0.1	25.05	20	25.00	24.80	-20	6,950	-0.29%
2021/05/13	0	0.00	10	25.25	25.05	-10	7,022	-0.14%
2021/05/12	100	25.95	0	0.00	25.45	100	6,988	1.43%
2021/05/10	1	28.80	2	29.05	28.25	-1	6,814	-0.01%
2021/05/07	3	29.13	23	28.98	28.95	-20	6,742	-0.30%
2021/05/06	1	28.35	10	29.01	29.05	-9	6,726	-0.13%
2021/05/05	3	27.27	2	27.50	27.20	1	6,620	0.02%
2021/05/04	11	27.11	17	27.68	27.20	-6	6,710	-0.09%
2021/05/03	12	28.80	0	0.00	28.50	12	6,635	0.18%
2021/04/29	48	29.58	1	29.65	29.45	47	6,620	0.71%
2021/04/28	0	0.00	17	29.88	29.90	-17	6,596	-0.26%
2021/04/27	1	29.10	1	29.10	29.10	0	6,536	0.00%
2021/04/26	3	29.08	4	29.09	29.05	-1	6,546	-0.02%
2021/04/23	4	29.06	2	28.93	29.05	2	6,574	0.03%
2021/04/22	20	29.49	15	29.69	29.05	5	6,618	0.08%
2021/04/21	21	30.20	2	30.30	29.95	19	6,558	0.29%
2021/04/20	1	29.55	4	29.59	29.65	-3	6,499	-0.05%
2021/04/19	13	29.43	10	29.50	29.45	3	6,594	0.05%
2021/04/16	1	29.20	1	29.35	29.25	0	6,646	0.00%
2021/04/15	1.2	28.96	5	29.17	29.05	-3.9	6,984	-0.06%
2021/04/14	7	28.75	33	29.02	28.95	-26	7,744	-0.34%
2021/04/13	10.3	30.09	100	29.50	29.25	-89.7	7,860	-1.14%
2021/04/12	5	30.24	1	30.05	30.15	4	7,837	0.05%
2021/04/09	15	30.30	1	30.20	30.10	14	7,846	0.18%
2021/04/08	21	31.07	6	30.93	30.95	15	7,669	0.20%
2021/04/07	7	31.07	16	31.27	31.30	-9	7,565	-0.12%
2021/04/06	22	31.14	19	30.98	31.35	3	7,343	0.04%
2021/04/01	10	29.86	241	29.82	29.90	-231	6,835	-3.38%	大賣/鉅額交易
2021/03/31	4	29.10	12	29.03	28.95	-8	6,472	-0.12%
2021/03/30	5	29.15	5	29.14	29.15	0	6,609	0.00%
2021/03/29	3	28.60	0	0.00	28.65	3	6,537	0.05%
2021/03/26	2	28.65	0	0.00	28.75	2	6,590	0.03%
2021/03/25	0	0.00	37	28.90	28.70	-37	6,643	-0.56%
2021/03/24	41	28.60	0	0.00	28.60	41	6,640	0.62%
2021/03/23	0	0.00	30	28.75	28.75	-30	6,679	-0.45%
2021/03/22	279	29.12	0	0.00	29.20	279	6,663	4.19%	大買/鉅額交易
2021/03/18	80	28.65	1	28.85	28.70	79	6,677	1.18%
2021/03/17	16	28.70	4	28.75	28.65	12	6,757	0.18%
2021/03/15	129	28.38	1	28.35	28.35	128	6,999	1.83%	大買/鉅額交易
2021/03/12	4	28.56	0	0.00	28.55	4	7,075	0.06%
2021/03/11	0	0.00	5	28.66	28.70	-5	7,383	-0.07%
2021/03/10	1	28.60	1	28.50	28.55	0	7,414	0.00%
2021/03/09	26	28.64	2	28.60	28.60	24	7,626	0.31%
2021/03/08	2	29.05	11	29.28	28.95	-9	7,746	-0.12%
2021/03/05	16	29.08	17	28.91	29.30	-1	7,831	-0.01%
2021/03/04	12	28.50	0	0.00	28.75	12	7,950	0.15%
2021/03/03	5	28.61	0	0.00	28.75	5	8,118	0.06%
2021/03/02	1	29.10	7	29.01	28.90	-6	8,466	-0.07%
2021/02/26	6	29.08	120	29.00	29.30	-114	9,090	-1.25%	大賣/鉅額交易
2021/02/25	1	29.30	0	0.00	29.40	1	9,524	0.01%
2021/02/24	1	29.30	5	29.84	29.30	-4	9,629	-0.04%
2021/02/23	4	29.66	2	29.75	29.70	2	9,582	0.02%
2021/02/22	37	29.98	17	29.99	30.10	20	9,545	0.21%
2021/02/19	6	29.17	32	29.59	29.75	-26	9,340	-0.28%
2021/02/18	15	29.08	3	29.15	29.15	12	9,323	0.13%
2021/02/17	17	28.72	1	28.90	28.95	16	9,339	0.17%
2021/02/05	5	28.80	0	0.00	28.85	5	9,308	0.05%
2021/02/04	5	29.03	7	29.09	29.10	-2	9,358	-0.02%
2021/02/03	0	0.00	1	28.65	28.50	-1	9,326	-0.01%
2021/02/02	0	0.00	15	28.25	28.20	-15	9,438	-0.16%
2021/02/01	14	27.78	2	28.20	27.90	12	9,682	0.12%
2021/01/29	34	28.69	1	28.70	28.20	33	9,673	0.34%
2021/01/28	1	28.50	0	0.00	28.80	1	9,829	0.01%
2021/01/26	2	29.40	63	29.05	28.85	-61	9,887	-0.62%
2021/01/22	14	28.29	2	28.40	28.60	12	9,901	0.12%
2021/01/21	1	28.50	13	28.26	27.95	-12	9,941	-0.12%
2021/01/20	42	28.15	10	28.52	28.20	32	10,007	0.32%
2021/01/19	0	0.00	14	29.50	29.20	-14	9,997	-0.14%
2021/01/18	57	29.21	18	29.20	29.15	39	10,064	0.39%
2021/01/15	10	28.83	23	28.80	28.80	-13	10,122	-0.13%
2021/01/14	19	29.31	1	29.35	29.55	18	10,154	0.18%
2021/01/13	1	28.95	1	29.05	29.05	0	10,198	0.00%
2021/01/12	74	28.97	1	28.95	29.00	73	10,221	0.71%
2021/01/11	10	29.70	43	29.67	29.65	-33	10,156	-0.32%
2021/01/08	75	29.85	6	30.08	30.20	69	10,271	0.67%
2021/01/07	27	30.84	40	30.88	31.25	-13	10,264	-0.13%
2021/01/06	1	29.55	54	29.83	29.45	-53	10,401	-0.51%
2021/01/05	18	29.64	5	29.61	29.50	13	10,848	0.12%
2021/01/04	4	29.35	7	29.40	29.30	-3	10,806	-0.03%
2020/12/31	0	0.00	1	29.00	28.95	-1	10,719	-0.01%
2020/12/30	1	29.25	0	0.00	29.00	1	10,720	0.01%
2020/12/29	1	29.00	2	28.90	28.85	-1	10,861	-0.01%
2020/12/28	0	0.00	2	28.90	29.05	-2	10,807	-0.02%
2020/12/25	3	28.97	12	28.88	28.85	-9	10,741	-0.08%
2020/12/24	53	29.01	1	28.85	29.05	52	10,699	0.49%
2020/12/23	0	0.00	6	28.31	28.45	-6	10,545	-0.06%
2020/12/22	3	28.15	70	28.43	27.80	-67	10,587	-0.63%
2020/12/21	68	27.98	0	0.00	28.20	68	10,567	0.64%
2020/12/18	15	27.86	4	27.89	28.00	11	10,552	0.10%
2020/12/17	22	28.21	18	28.51	28.30	4	10,550	0.04%
2020/12/16	12	28.30	2	28.25	28.50	10	10,647	0.09%
2020/12/15	4	28.20	8	28.38	28.05	-4	10,752	-0.04%
2020/12/14	0	0.00	2	28.75	28.75	-2	10,775	-0.02%
2020/12/11	1	28.15	23	28.42	28.55	-22	10,797	-0.20%
2020/12/10	14	29.21	1	29.10	28.95	13	10,799	0.12%
2020/12/09	2	29.45	0	0.00	29.45	2	10,678	0.02%
2020/12/08	3	29.73	25	29.70	29.65	-22	10,686	-0.21%
2020/12/07	82	31.22	54	30.06	30.10	28	10,646	0.26%
2020/12/04	13	29.73	62	29.55	29.55	-49	10,389	-0.47%
2020/12/03	45	29.57	20	29.79	29.65	25	10,475	0.24%
2020/12/02	2	29.50	70	29.35	29.35	-68	10,456	-0.65%
2020/12/01	62	29.01	2	29.38	29.25	60	10,437	0.57%
2020/11/30	0	0.00	8	29.54	29.55	-8	10,438	-0.08%
2020/11/27	2	29.08	16	29.08	28.90	-14	10,370	-0.13%
2020/11/26	133	28.88	129	28.70	28.60	4	10,410	0.04%	大買/大賣/
2020/11/25	103	28.78	23	28.80	28.70	80	10,293	0.78%	大買/
2020/11/24	7	28.01	20	27.70	28.00	-13	9,916	-0.13%
2020/11/23	24	26.89	47	26.87	27.05	-23	10,531	-0.22%
2020/11/20	40	26.50	0	0.00	26.50	40	10,995	0.36%
2020/11/19	1	26.40	0	0.00	26.35	1	11,881	0.01%
2020/11/18	0	0.00	2	26.35	26.40	-2	12,277	-0.02%
2020/11/17	22	26.35	10	26.45	26.30	12	12,330	0.10%
2020/11/16	2	26.53	0	0.00	26.50	2	12,539	0.02%
2020/11/13	0	0.00	2	26.75	26.70	-2	12,918	-0.02%
2020/11/12	0	0.00	3	26.80	26.70	-3	12,992	-0.02%
2020/11/11	4	26.68	50	26.85	27.00	-46	13,063	-0.35%
2020/11/10	5	26.74	1	26.95	26.60	4	13,212	0.03%
2020/11/09	1	26.95	5	27.22	27.25	-4	13,237	-0.03%
2020/11/05	0	0.00	7	27.17	27.05	-7	13,502	-0.05%
2020/11/04	0	0.00	2	26.90	26.70	-2	14,041	-0.01%
2020/11/03	1	26.70	1	26.60	26.65	0	14,123	0.00%
2020/11/02	51	25.86	11	25.93	26.25	40	14,129	0.28%
2020/10/30	2	26.53	2	26.55	26.10	0	14,159	0.00%
2020/10/29	2	26.28	14	26.40	26.60	-12	14,257	-0.08%
2020/10/28	2	26.98	0	0.00	26.80	2	14,356	0.01%
2020/10/27	2	26.75	2	26.75	26.65	0	14,261	0.00%
2020/10/26	2	27.08	2	27.30	27.00	0	14,253	0.00%
2020/10/23	5	26.96	4	27.08	26.80	1	14,219	0.01%
2020/10/22	1	27.30	0	0.00	26.65	1	14,153	0.01%
2020/10/21	0	0.00	14	26.70	26.60	-14	14,090	-0.10%
2020/10/20	2	26.45	7	26.49	26.55	-5	14,113	-0.04%
2020/10/19	1	26.55	2	26.73	26.40	-1	14,127	-0.01%
2020/10/16	32	26.76	13	26.46	26.30	19	14,211	0.13%
2020/10/15	77	27.65	11	27.15	26.70	66	14,127	0.47%
2020/10/14	26	27.52	54	27.53	27.35	-28	13,843	-0.20%
2020/10/13	27	26.32	42	26.48	26.85	-15	13,162	-0.11%
2020/10/12	1	25.20	2	25.35	25.40	-1	12,871	-0.01%
2020/10/06	6	25.17	29	24.77	25.20	-23	13,424	-0.17%
2020/10/05	0	0.00	11	24.19	24.00	-11	13,370	-0.08%
2020/09/30	2	23.95	4	23.93	23.95	-2	13,412	-0.01%
2020/09/29	0	0.00	1	24.30	23.85	-1	13,506	-0.01%
2020/09/28	2	23.78	20	23.65	24.00	-18	13,556	-0.13%
2020/09/25	10	23.32	24	23.60	23.30	-14	13,669	-0.10%
2020/09/24	3	24.30	23	24.13	24.05	-20	13,606	-0.15%
2020/09/23	3	24.80	0	0.00	24.65	3	13,637	0.02%
2020/09/22	2	25.10	3	25.10	24.90	-1	13,792	-0.01%
2020/09/21	6	25.91	3	26.03	25.55	3	13,707	0.02%
2020/09/18	6	25.87	15	25.72	25.85	-9	13,614	-0.07%
2020/09/17	0	0.00	3	25.33	25.40	-3	13,518	-0.02%
2020/09/16	0	0.00	4	25.35	25.15	-4	13,427	-0.03%
2020/09/15	1	25.15	4	25.11	25.35	-3	13,387	-0.02%
2020/09/14	1	24.40	3	24.43	24.70	-2	13,326	-0.02%
2020/09/11	4	24.55	0	0.00	24.30	4	13,291	0.03%
2020/09/10	2	25.45	3	25.17	25.05	-1	13,146	-0.01%
2020/09/09	0	0.00	10	25.28	25.30	-10	13,065	-0.08%
2020/09/08	1	25.80	5	25.78	25.65	-4	12,970	-0.03%
2020/09/07	6	25.83	75	26.12	25.60	-69	12,800	-0.54%
2020/09/04	2	24.95	1	25.40	25.40	1	12,613	0.01%
2020/09/03	13	25.33	68	25.50	25.30	-55	12,470	-0.44%
2020/09/02	4	25.68	48	25.59	25.50	-44	12,328	-0.36%
2020/09/01	72	25.46	12	25.43	25.25	60	12,153	0.49%
2020/08/31	6	26.04	11	25.80	25.85	-5	11,924	-0.04%
2020/08/28	31	26.05	4	26.24	26.20	27	11,663	0.23%
2020/08/27	184	26.41	104	26.78	26.30	80	11,390	0.70%	大買/大賣/
2020/08/26	100	26.03	32	25.71	25.65	68	10,297	0.66%
2020/08/25	98	25.58	64	25.77	26.40	34	9,697	0.35%
2020/08/24	30	24.44	2	25.03	24.95	28	8,780	0.32%
2020/08/21	4	23.65	3	23.77	24.00	1	8,376	0.01%
2020/08/20	14	23.54	13	23.27	23.40	1	8,269	0.01%
2020/08/19	9	25.51	12	25.20	25.45	-3	7,991	-0.04%
2020/08/18	6	24.54	13	24.75	24.80	-7	7,530	-0.09%
2020/08/17	2	24.78	0.1	24.70	24.70	1.9	7,421	0.03%
2020/08/14	2	24.50	5	24.50	24.85	-3	7,251	-0.04%
2020/08/13	22	24.22	0	0.00	24.00	22	7,003	0.31%
2020/08/12	1	24.65	19.5	24.44	24.55	-18.5	6,865	-0.27%
2020/08/11	44	24.41	3	24.70	24.80	41	6,718	0.61%
2020/08/10	17	24.60	37	24.41	25.30	-20	6,250	-0.32%
2020/08/07	21	23.22	21	23.66	23.50	0	5,512	0.00%
2020/08/06	20	23.05	5	23.05	23.10	15	5,373	0.28%
2020/08/05	1	23.20	11	23.21	23.30	-10	5,299	-0.19%
2020/08/04	32	23.32	11	23.37	23.30	21	5,214	0.40%
2020/08/03	21	23.18	2	23.35	23.20	19	5,131	0.37%
2020/07/31	20	22.45	1	22.50	22.50	19	4,952	0.38%
2020/07/30	1	22.40	1	22.55	22.70	0	4,934	0.00%
2020/07/29	3	21.87	2	22.00	22.75	1	4,872	0.02%
2020/07/28	2	21.80	1	22.10	21.60	1	4,798	0.02%
2020/07/27	1	22.10	1	22.65	21.90	0	4,777	0.00%
2020/07/24	2	22.03	0	0.00	22.35	2	4,727	0.04%
2020/07/22	0	0.00	6	22.68	23.25	-6	4,529	-0.13%
2020/07/21	7	22.41	1	22.85	22.40	6	4,421	0.14%
2020/07/20	1	22.60	1	22.55	22.65	0	4,303	0.00%
2020/07/17	1	23.00	6	22.82	23.15	-5	4,216	-0.12%
2020/07/16	0	0.00	3	23.33	23.60	-3	3,989	-0.08%
2020/07/15	3	22.27	0	0.00	22.70	3	3,602	0.08%
2020/07/14	1	21.50	6	21.63	22.30	-5	3,287	-0.15%
2020/07/13	2	21.08	6	21.20	21.10	-4	3,001	-0.13%
2020/07/10	5	21.25	1	21.20	21.10	4	2,971	0.13%
2020/07/09	0	0.00	2	20.68	20.70	-2	2,861	-0.07%
2020/07/08	0	0.00	40	20.88	20.70	-40	2,907	-1.38%
2020/07/07	0	0.00	4	20.40	20.65	-4	2,813	-0.14%
2020/07/06	25	20.60	0	0.00	20.55	25	2,786	0.90%
2020/07/03	20	20.50	4	20.35	20.50	16	2,673	0.60%
2020/07/02	10	20.75	10	20.55	20.55	0	2,662	0.00%
2020/07/01	1	20.90	4	20.93	21.00	-3	2,564	-0.12%
2020/06/30	0	0.00	8	19.75	19.65	-8	2,359	-0.34%
2020/06/29	6	19.59	0	0.00	19.55	6	2,360	0.25%
2020/06/24	2	20.95	0	0.00	20.95	2	2,304	0.09%
2020/06/23	0	0.00	2	20.75	20.80	-2	2,372	-0.08%
2020/06/22	2	20.70	0	0.00	20.70	2	2,383	0.08%
2020/06/19	0	0.00	2	20.95	20.70	-2	2,391	-0.08%
2020/06/17	0	0.00	5	20.60	20.65	-5	2,377	-0.21%
2020/06/15	0	0.00	5	20.40	20.30	-5	2,501	-0.20%
2020/06/12	25	20.20	0	0.00	20.30	25	2,519	0.99%
2020/06/11	1	20.95	0	0.00	20.50	1	2,549	0.04%
2020/06/10	5	20.92	0	0.00	20.90	5	2,554	0.20%
2020/06/05	1	20.90	0	0.00	20.95	1	2,688	0.04%
2020/06/04	1	20.90	0	0.00	20.95	1	2,737	0.04%
2020/06/03	0	0.00	1	20.75	20.80	-1	2,785	-0.04%
2020/06/02	0	0.00	3	20.70	20.60	-3	2,799	-0.11%
2020/05/29	1	20.55	0	0.00	20.40	1	2,810	0.04%
2020/05/27	1	20.50	0	0.00	20.40	1	2,837	0.04%
2020/05/26	2	20.60	0	0.00	20.40	2	2,887	0.07%
2020/05/19	0	0.00	19	20.52	20.55	-19	3,059	-0.62%
2020/05/18	1	19.70	0	0.00	19.70	1	3,072	0.03%
2020/05/15	0	0.00	3	20.00	19.95	-3	3,112	-0.10%
2020/05/13	0	0.00	5	20.50	20.55	-5	3,186	-0.16%
2020/05/12	0	0.00	3	20.53	20.50	-3	3,246	-0.09%
2020/05/11	0	0.00	10	20.45	20.40	-10	3,273	-0.31%
2020/05/08	19	20.61	0	0.00	20.40	19	3,271	0.58%
2020/05/07	0	0.00	8	21.06	21.20	-8	3,191	-0.25%
2020/05/06	0	0.00	3	20.55	20.50	-3	3,212	-0.09%
2020/05/04	3	20.50	16	20.63	20.50	-13	3,346	-0.39%
2020/04/30	4	20.73	9	20.81	20.90	-5	3,364	-0.15%
2020/04/29	1	20.50	2	20.70	20.50	-1	3,390	-0.03%
2020/04/28	0	0.00	6	20.30	20.30	-6	3,444	-0.17%
2020/04/24	15	20.08	6	20.21	20.10	9	3,622	0.25%
2020/04/22	1	18.85	3	19.28	19.30	-2	3,682	-0.05%
2020/04/21	3	19.38	5	19.15	19.20	-2	3,741	-0.05%
2020/04/20	1	19.80	0	0.00	19.80	1	3,824	0.03%
2020/04/16	2	19.85	0	0.00	20.00	2	3,918	0.05%
2020/04/15	3	20.08	1	20.30	20.10	2	3,922	0.05%
2020/04/14	0	0.00	1	19.95	20.00	-1	3,916	-0.03%
2020/04/13	2	19.50	17	19.56	19.80	-15	3,913	-0.38%
2020/04/10	0	0.00	20	19.30	19.20	-20	3,842	-0.52%
2020/04/09	6	19.09	0	0.00	19.10	6	3,886	0.15%
2020/04/08	3	19.02	21	19.25	19.25	-18	3,879	-0.46%
2020/04/07	0	0.00	2	18.60	18.65	-2	3,880	-0.05%
2020/04/06	10	18.10	33	18.02	18.30	-23	3,965	-0.58%
2020/03/31	1	18.10	0	0.00	17.95	1	3,977	0.03%
2020/03/30	1	17.85	0	0.00	18.05	1	4,001	0.02%
2020/03/27	53	18.55	20	19.00	18.20	33	4,021	0.82%
2020/03/26	30	17.55	2	17.25	17.70	28	3,905	0.72%
2020/03/25	4	17.80	1	17.75	17.70	3	3,884	0.08%
2020/03/24	1	16.90	0	0.00	16.90	1	3,869	0.03%
2020/03/20	0	0.00	3	16.85	16.85	-3	3,879	-0.08%
2020/03/19	5	15.50	0	0.00	15.35	5	3,869	0.13%
2020/03/18	22	17.14	0	0.00	17.00	22	3,824	0.58%
2020/03/17	1	17.40	0	0.00	17.40	1	3,870	0.03%
2020/03/13	2	17.95	2	18.70	18.80	0	3,864	0.00%
2020/03/12	60	19.99	22	20.22	19.90	38	3,867	0.98%
2020/03/11	0	0.00	4	21.39	21.30	-4	3,829	-0.10%
2020/03/10	1	21.50	3	21.88	21.85	-2	3,833	-0.05%
2020/03/09	10	22.15	1	22.05	22.05	9	3,775	0.24%
2020/03/06	4	23.06	5	23.05	22.95	-1	3,723	-0.03%
2020/03/05	5	23.40	0	0.00	23.30	5	3,712	0.13%
2020/03/04	11	23.10	0	0.00	23.10	11	3,770	0.29%
2020/02/27	2	23.58	0	0.00	23.35	2	4,062	0.05%
2020/02/26	3	23.85	0	0.00	23.95	3	4,114	0.07%
2020/02/25	0	0.00	13	23.86	24.05	-13	4,137	-0.31%
2020/02/24	2	24.05	2	24.13	24.05	0	4,155	0.00%
2020/02/21	0	0.00	10	24.40	24.35	-10	4,146	-0.24%
2020/02/20	10	24.55	5	24.55	24.50	5	4,153	0.12%
2020/02/19	2	24.30	3	24.38	24.35	-1	4,138	-0.02%
2020/02/18	20	24.11	0	0.00	24.10	20	4,320	0.46%
2020/02/17	0	0.00	6	23.58	24.05	-6	4,607	-0.13%
2020/02/14	0	0.00	15	23.63	23.55	-15	4,521	-0.33%
2020/02/13	1	23.50	2	23.50	23.35	-1	4,508	-0.02%
2020/02/11	1	23.05	0	0.00	23.10	1	4,486	0.02%
2020/02/07	0	0.00	1	23.05	22.95	-1	4,514	-0.02%
2020/02/06	8	23.23	5	23.23	23.35	3	4,491	0.07%
2020/02/05	1	22.45	0	0.00	22.50	1	4,420	0.02%
2020/02/04	5	22.74	12	22.80	22.80	-7	4,384	-0.16%
2020/02/03	12	21.75	24	22.45	22.50	-12	4,378	-0.27%
2020/01/31	0	0.00	32	23.17	23.30	-32	4,319	-0.74%
2020/01/30	11	22.99	0	0.00	22.85	11	4,275	0.26%
2020/01/16	0	0.00	13	25.40	25.25	-13	4,164	-0.31%
2020/01/14	20	25.00	28	25.11	25.00	-8	4,057	-0.20%
2020/01/13	0	0.00	10	24.65	24.85	-10	3,956	-0.25%
2020/01/10	0	0.00	10	24.05	24.10	-10	3,839	-0.26%
2020/01/08	1	23.75	0	0.00	23.60	1	3,819	0.03%
2020/01/06	0	0.00	3	23.95	23.95	-3	3,775	-0.08%
2020/01/03	8	24.51	16	24.30	24.25	-8	3,793	-0.21%
2020/01/02	0	0.00	4	24.54	24.40	-4	3,817	-0.10%
2019/12/31	2	24.18	50	24.35	24.15	-48	3,841	-1.25%
2019/12/30	10	24.45	7	24.49	24.50	3	3,801	0.08%
2019/12/26	1	24.05	17	24.10	24.05	-16	3,664	-0.44%
2019/12/25	21	24.00	8	24.09	24.05	13	3,655	0.36%
2019/12/24	30	23.90	15	23.95	23.95	15	3,652	0.41%
2019/12/23	0	0.00	25	23.85	23.85	-25	3,627	-0.69%
2019/12/20	6	23.82	2	23.95	23.80	4	3,629	0.11%
2019/12/19	6	23.78	0	0.00	23.85	6	3,637	0.16%
2019/12/18	0	0.00	1	24.00	23.75	-1	3,654	-0.03%
2019/12/17	2	23.75	2	23.90	23.80	0	3,649	0.00%
2019/12/13	2	23.65	8	23.76	23.60	-6	3,609	-0.17%
2019/12/12	7	24.22	2	23.95	23.95	5	3,564	0.14%
2019/12/11	56	24.16	14	24.15	24.20	42	3,511	1.20%
2019/12/10	2	24.05	0	0.00	24.05	2	3,476	0.06%
2019/12/09	8	23.86	11	23.92	23.90	-3	3,438	-0.09%
2019/12/06	10	23.50	2	23.70	23.70	8	3,371	0.24%
2019/12/05	2	23.80	0	0.00	23.60	2	3,373	0.06%
2019/12/03	2	23.50	10	23.50	23.55	-8	3,520	-0.23%
2019/11/28	20	24.00	0	0.00	23.90	20	3,500	0.57%
2019/11/27	0	0.00	1	24.60	24.35	-1	3,552	-0.03%
2019/11/26	0	0.00	4	23.90	24.00	-4	3,402	-0.12%
2019/11/25	10	23.68	0	0.00	23.70	10	3,296	0.30%
2019/11/19	0	0.00	2	23.30	23.35	-2	3,395	-0.06%
2019/11/18	1	23.15	0	0.00	23.15	1	3,401	0.03%
2019/11/15	12	23.35	2	23.43	23.25	10	3,352	0.30%
2019/11/14	2	22.73	6	22.35	22.95	-4	3,139	-0.13%
2019/11/01	20	22.20	0	0.00	22.40	20	3,224	0.62%
2019/10/31	20	22.20	0	0.00	22.20	20	3,258	0.61%
2019/10/29	20	22.40	0	0.00	22.25	20	3,367	0.59%
2019/10/23	20	22.20	0	0.00	22.20	20	3,511	0.57%
2019/10/21	0	0.00	1	22.20	22.30	-1	3,481	-0.03%
2019/09/27	0	0.00	3	21.40	21.30	-3	3,464	-0.09%
2019/09/19	0	0.00	5	22.20	22.30	-5	3,406	-0.15%
2019/09/05	5	22.80	0	0.00	22.95	5	3,455	0.14%
2019/09/04	20	22.25	0	0.00	22.65	20	3,324	0.60%
2019/08/27	0	0.00	4	22.00	21.95	-4	3,082	-0.13%
2019/08/26	1	21.60	0	0.00	21.55	1	3,101	0.03%
2019/08/21	0	0.00	2	23.10	23.10	-2	2,853	-0.07%
2019/08/14	2	23.20	0	0.00	23.10	2	2,666	0.08%
2019/08/12	3	23.30	1	23.25	23.55	2	2,551	0.08%
2019/08/08	1	22.75	0	0.00	22.75	1	2,376	0.04%
2019/07/18	1	21.30	0	0.00	21.05	1	2,247	0.04%
2019/07/16	1	21.35	0	0.00	21.35	1	2,440	0.04%
2019/07/15	1	21.40	0	0.00	21.45	1	2,511	0.04%
2019/07/12	0	0.00	3	21.30	21.45	-3	2,581	-0.12%
2019/07/11	0	0.00	32	21.30	21.15	-32	2,618	-1.22%
2019/07/10	2	21.00	1	21.00	21.10	1	2,754	0.04%
2019/07/09	1	21.25	0	0.00	21.15	1	2,893	0.03%
2019/07/03	0	0.00	2	20.65	20.65	-2	3,321	-0.06%
2019/07/02	0	0.00	1	20.60	20.50	-1	3,347	-0.03%
2019/06/24	2	20.25	1	20.40	20.25	1	3,491	0.03%
2019/06/21	13	20.87	0	0.00	20.45	13	3,496	0.37%
2019/06/20	23	21.04	4	21.63	21.10	19	3,487	0.54%
2019/06/19	2	19.75	0	0.00	19.75	2	3,382	0.06%
2019/05/31	2	19.80	0	0.00	19.70	2	4,548	0.04%
2019/05/17	2	19.40	0	0.00	19.30	2	5,307	0.04%
2019/05/10	5	21.15	0	0.00	20.60	5	5,498	0.09%
2019/05/09	1	21.00	0	0.00	20.85	1	5,609	0.02%
2019/05/03	0	0.00	50	22.87	22.80	-50	5,639	-0.89%
2019/04/24	0	0.00	1	22.80	22.60	-1	5,519	-0.02%
2019/04/22	0	0.00	5	22.99	22.90	-5	5,439	-0.09%
2019/04/17	0	0.00	2	22.35	22.60	-2	5,158	-0.04%
2019/04/16	1	22.70	0	0.00	22.45	1	5,118	0.02%
2019/04/15	0	0.00	1	22.20	22.50	-1	4,977	-0.02%
2019/04/11	5	21.71	0	0.00	21.65	5	4,799	0.10%
2019/04/10	2	22.25	0	0.00	22.10	2	4,723	0.04%
2019/04/09	1	21.60	0	0.00	21.80	1	4,415	0.02%
2019/03/28	0	0.00	2	20.70	20.90	-2	4,051	-0.05%
2019/03/27	0	0.00	1	20.75	20.75	-1	4,027	-0.02%
2019/03/25	2	20.90	1	20.85	20.85	1	4,020	0.02%
2019/03/22	4	21.55	2	21.20	21.20	2	4,000	0.05%
2019/03/21	2	21.58	1	21.95	21.70	1	3,969	0.03%
2019/03/20	2	21.45	5	21.60	21.50	-3	4,124	-0.07%
2019/03/19	0	0.00	2	21.20	21.20	-2	4,092	-0.05%
2019/03/18	0	0.00	2	21.10	21.15	-2	4,062	-0.05%
2019/03/13	5	21.30	0	0.00	21.15	5	4,052	0.12%
2019/03/11	0	0.00	5	21.10	21.15	-5	4,010	-0.12%
2019/03/08	5	22.45	1	22.55	22.60	4	3,818	0.10%
2019/03/07	1	22.20	6	22.46	22.05	-5	3,709	-0.13%
2019/03/06	6	22.27	5	22.55	22.30	1	3,621	0.03%
2019/03/05	6	22.26	1	22.50	22.10	5	3,530	0.14%
2019/03/04	2	22.30	7	22.79	23.00	-5	3,385	-0.15%
2019/02/27	2	21.58	1	21.65	21.50	1	2,983	0.03%
2019/02/19	0	0.00	3	21.00	20.95	-3	2,785	-0.11%
2019/02/13	2	20.75	7	20.95	20.75	-5	2,648	-0.19%
2019/02/12	0	0.00	3	20.15	20.65	-3	2,545	-0.12%
2019/01/28	0	0.00	24	19.35	19.75	-24	2,101	-1.14%
2019/01/23	24	19.05	0	0.00	18.90	24	2,185	1.10%
2019/01/21	1	19.40	0	0.00	19.25	1	2,152	0.05%
2019/01/16	2	20.00	0	0.00	19.95	2	2,122	0.09%
2018/12/20	14	19.30	0	0.00	19.00	14	2,036	0.69%
2018/12/18	1	19.60	0	0.00	19.50	1	2,063	0.05%
2018/12/14	5	20.30	2	20.20	20.40	3	2,118	0.14%
2018/12/13	3	20.60	18	20.95	20.70	-15	2,079	-0.72%
2018/12/10	1	19.55	1	19.45	19.05	0	1,762	0.00%
2018/12/05	0	0.00	2	19.15	19.40	-2	1,700	-0.12%
2018/12/03	1	19.25	1	19.05	19.50	0	1,569	0.00%
2018/11/30	0	0.00	1	18.50	18.80	-1	1,511	-0.07%
2018/11/21	0	0.00	1	18.45	18.65	-1	1,603	-0.06%
2018/11/14	0	0.00	2	18.05	18.25	-2	1,579	-0.13%
2018/11/13	2	17.80	0	0.00	17.85	2	1,596	0.13%
2018/11/12	1	18.20	0	0.00	18.25	1	1,598	0.06%
2018/11/05	0	0.00	1	18.55	18.50	-1	1,640	-0.06%
2018/11/02	8	18.75	4	18.76	18.70	4	1,744	0.23%
2018/11/01	0	0.00	3	17.85	18.00	-3	1,653	-0.18%
2018/10/31	1	17.50	0	0.00	17.75	1	1,664	0.06%
2018/10/26	2	17.20	0	0.00	17.20	2	1,671	0.12%
2018/10/18	0	0.00	1	18.30	18.30	-1	1,678	-0.06%
2018/10/17	1	18.30	0	0.00	18.35	1	1,690	0.06%
2018/10/12	1	18.15	1	18.35	18.35	0	1,656	0.00%
2018/10/05	0	0.00	1	19.65	19.70	-1	1,578	-0.06%
2018/10/03	1	20.35	0	0.00	20.40	1	1,531	0.07%
2018/09/26	1	20.70	0	0.00	20.65	1	1,506	0.07%
2018/09/25	0	0.00	1	21.10	20.80	-1	1,503	-0.07%
2018/09/18	0	0.00	1	20.35	20.35	-1	1,360	-0.07%
2018/09/14	1	20.50	0	0.00	20.40	1	1,297	0.08%
2018/09/12	2	19.55	0	0.00	19.50	2	1,240	0.16%
2018/09/10	0	0.00	10	19.65	19.55	-10	1,254	-0.80%
2018/09/07	1	20.10	5	20.25	19.90	-4	1,250	-0.32%
2018/09/05	10	20.00	0	0.00	20.00	10	1,234	0.81%
2018/09/03	0	0.00	1	20.25	20.00	-1	1,288	-0.08%
2018/08/28	0	0.00	20	20.55	20.60	-20	1,299	-1.54%
2018/08/17	0	0.00	1	19.95	19.95	-1	1,258	-0.08%
2018/08/15	0	0.00	5	19.60	19.60	-5	1,225	-0.41%
2018/08/13	6	19.23	0	0.00	19.30	6	1,213	0.49%
2018/08/09	5	20.15	10	20.35	19.80	-5	1,169	-0.43%
2018/08/08	0	0.00	3	20.05	20.20	-3	1,060	-0.28%
2018/08/07	0	0.00	5	19.91	20.00	-5	1,049	-0.48%
2018/07/26	0	0.00	20	19.55	19.55	-20	1,079	-1.85%
2018/07/13	0	0.00	11	18.51	18.50	-11	1,176	-0.94%
2018/07/11	2	18.10	0	0.00	18.10	2	1,208	0.17%
2018/07/10	9	18.13	0	0.00	18.10	9	1,215	0.74%
2018/07/09	0	0.00	19	18.00	18.00	-19	1,220	-1.56%
2018/07/06	1	18.05	0	0.00	18.15	1	1,211	0.08%
2018/07/05	1	18.60	0	0.00	18.55	1	1,193	0.08%
2018/07/04	2	18.93	0	0.00	18.85	2	1,191	0.17%
2018/07/03	4	18.96	0	0.00	18.90	4	1,196	0.33%
2018/07/02	0	0.00	5	19.44	19.15	-5	1,190	-0.42%
2018/06/28	1	18.85	0	0.00	18.80	1	1,166	0.09%
2018/06/25	4	19.04	0	0.00	19.00	4	1,155	0.35%
2018/06/22	0	0.00	6	19.25	19.20	-6	1,160	-0.52%
2018/06/21	2	19.05	0	0.00	19.10	2	1,159	0.17%
2018/06/20	4	19.06	0	0.00	19.05	4	1,173	0.34%
2018/06/19	2	19.33	0	0.00	19.30	2	1,162	0.17%
2018/06/14	3	19.45	0	0.00	19.35	3	1,148	0.26%
2018/06/12	0	0.00	7	19.86	19.80	-7	1,141	-0.61%
2018/06/07	0	0.00	151	19.35	19.40	-151	1,126	-13.40%	大賣/鉅額交易
2018/06/06	1	19.05	0	0.00	19.05	1	1,055	0.09%
2018/06/04	1	19.30	0	0.00	19.35	1	1,067	0.09%
2018/05/31	0	0.00	1	19.40	19.50	-1	1,087	-0.09%
2018/05/30	1	18.85	0	0.00	18.90	1	1,078	0.09%
2018/05/29	1	19.15	0	0.00	19.00	1	1,089	0.09%
2018/05/28	1	19.10	0	0.00	19.10	1	1,109	0.09%
2018/05/25	1	19.25	6	19.32	19.25	-5	1,114	-0.45%
2018/05/14	1	18.60	0	0.00	18.60	1	1,234	0.08%
2018/05/11	150	19.10	0	0.00	19.00	150	1,226	12.23%	大買/鉅額交易
2018/05/09	0	0.00	1	19.15	18.90	-1	1,248	-0.08%
2018/05/08	0	0.00	1	18.55	18.65	-1	1,256	-0.08%
2018/05/04	1	18.60	0	0.00	18.50	1	1,300	0.08%
2018/04/26	3	19.00	0	0.00	19.00	3	1,653	0.18%
2018/04/24	2	19.35	0	0.00	19.25	2	1,738	0.12%
2018/04/23	2	19.90	0	0.00	19.85	2	1,992	0.10%
2018/04/20	1	20.00	0	0.00	20.05	1	2,095	0.05%
2018/04/19	0	0.00	8	20.16	20.35	-8	2,097	-0.38%
2018/04/18	2	20.05	6	19.90	19.95	-4	2,043	-0.20%
2018/04/17	9	20.43	0	0.00	20.15	9	2,028	0.44%
2018/04/16	0	0.00	3	20.63	20.55	-3	2,022	-0.15%
2018/04/13	0	0.00	4	20.61	20.60	-4	2,025	-0.20%
2018/04/11	6	20.68	0	0.00	20.60	6	2,030	0.30%
2018/04/10	4	20.66	4	20.65	20.65	0	2,036	0.00%
2018/04/09	7	20.71	0	0.00	20.65	7	2,039	0.34%
2018/04/02	0	0.00	8	20.81	20.85	-8	2,039	-0.39%
2018/03/31	0	0.00	9	20.71	20.70	-9	2,035	-0.44%
2018/03/30	8	20.63	0	0.00	20.60	8	2,039	0.39%
2018/03/29	9	20.57	0	0.00	20.55	9	2,042	0.44%
2018/03/27	0	0.00	4	20.75	20.75	-4	2,050	-0.20%
2018/03/26	4	20.53	0	0.00	20.65	4	2,041	0.20%
2018/03/23	2	20.53	12	20.73	20.70	-10	2,053	-0.49%
2018/03/21	8	21.19	9	21.27	21.15	-1	2,024	-0.05%
2018/03/20	0	0.00	2	21.30	21.30	-2	2,018	-0.10%
2018/03/19	5	21.46	0	0.00	21.45	5	2,019	0.25%
2018/03/16	9	21.50	0	0.00	21.55	9	2,017	0.45%
2018/03/15	3	21.60	0	0.00	21.60	3	2,010	0.15%
2018/03/14	7	21.51	0	0.00	21.60	7	2,014	0.35%
2018/03/13	50	21.50	8	21.60	21.50	42	2,030	2.07%
2018/03/12	8	21.19	0	0.00	21.20	8	1,997	0.40%
2018/03/06	4	21.55	0	0.00	21.60	4	1,993	0.20%
2018/02/09	1	20.25	1	20.60	20.65	0	1,997	0.00%
2018/01/31	3	22.80	3	22.85	22.75	0	1,916	0.00%
2018/01/30	13	23.29	7	23.23	22.95	6	1,904	0.32%
2018/01/29	10	23.27	5	23.29	23.25	5	1,906	0.26%
2018/01/26	0	0.00	5	23.75	23.45	-5	1,867	-0.27%
2018/01/25	0	0.00	6	23.35	23.00	-6	1,626	-0.37%
2018/01/22	1	22.70	22	22.70	22.55	-21	1,510	-1.39%
2018/01/19	22	22.55	0	0.00	22.60	22	1,511	1.46%
2018/01/18	3	23.02	1	22.95	22.90	2	1,485	0.13%
2018/01/17	41	23.26	37	23.28	23.40	4	1,425	0.28%
2018/01/16	5	22.40	7	22.29	22.75	-2	1,154	-0.17%
2018/01/15	0	0.00	7	21.46	21.40	-7	1,063	-0.66%
2018/01/11	0	0.00	10	21.30	21.25	-10	1,125	-0.89%
2018/01/10	1	21.65	0	0.00	21.55	1	1,133	0.09%
2018/01/09	4	21.70	2	21.80	21.65	2	1,141	0.18%
2018/01/08	1	21.80	5	21.90	21.80	-4	1,148	-0.35%
2018/01/05	0	0.00	5	21.95	21.95	-5	1,155	-0.43%
2018/01/03	0	0.00	5	22.10	22.00	-5	1,218	-0.41%
2018/01/02	5	22.20	0	0.00	22.20	5	1,230	0.41%