康舒 (6282)-元富券商分點個股進出

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－元富券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富券商分點個股進出
元富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
2024/11/29	1	33.35	0	0.00	33.10	1	3,868	0.03%
2024/11/28	1	32.90	41	32.84	32.85	-40	3,876	-1.03%
2024/11/27	0	0.00	31	33.91	33.90	-31	3,834	-0.81%
2024/11/26	0	0.00	76	34.75	34.05	-76	3,757	-2.02%
2024/11/25	42	34.68	2	35.05	35.20	40	3,614	1.11%
2024/11/22	40	34.41	23	34.16	34.55	17	3,434	0.50%
2024/11/21	12	34.18	0	0.00	34.40	12	3,237	0.37%
2024/11/20	154	33.71	0	0.00	33.50	154	2,985	5.16%	大買/鉅額交易
2024/11/19	30	31.91	18	32.11	32.00	12	2,749	0.44%
2024/11/18	112	30.96	39	30.95	30.95	73	2,692	2.71%	大買/
2024/11/15	16	32.65	14	31.90	31.85	2	2,667	0.07%
2024/11/14	31	33.23	6	32.88	32.05	25	2,646	0.94%
2024/11/13	22	32.01	27	32.88	33.70	-5	2,450	-0.20%
2024/11/12	2	31.15	2	30.70	30.65	0	2,218	0.00%
2024/11/11	0.1	31.25	0	0.00	31.40	0.1	2,191	0.00%
2024/11/08	35	31.79	0	0.00	31.70	35	2,217	1.58%
2024/11/06	0	0.00	24	33.25	33.75	-24	2,174	-1.10%
2024/11/05	0	0.00	10	33.28	33.15	-10	2,298	-0.44%
2024/11/04	0	0.00	40	32.60	32.70	-40	2,487	-1.61%
2024/11/01	30	33.20	49	32.98	33.20	-19	2,618	-0.73%
2024/10/30	9	32.65	0	0.00	32.05	9	2,657	0.34%
2024/10/29	18	32.89	0	0.00	32.80	18	2,686	0.67%
2024/10/28	10	33.30	0	0.00	33.65	10	2,684	0.37%
2024/10/25	45	34.36	0	0.00	33.80	45	2,724	1.65%
2024/10/23	10	34.00	0	0.00	33.80	10	2,758	0.36%
2024/10/22	12	34.19	0	0.00	34.10	12	2,786	0.43%
2024/10/21	40	34.09	34	33.97	34.30	6	2,883	0.21%
2024/10/18	2	34.45	0	0.00	33.85	2	2,973	0.07%
2024/10/16	0	0.00	9	34.00	34.50	-9	3,051	-0.29%
2024/10/15	9	34.26	0	0.00	33.80	9	3,070	0.29%
2024/10/14	0	0.00	40	33.73	33.75	-40	3,121	-1.28%
2024/10/09	0	0.00	7	33.00	33.00	-7	3,535	-0.20%
2024/10/01	0	0.00	3	34.30	34.30	-3	4,158	-0.07%
2024/09/30	35	34.32	10	34.10	34.00	25	4,324	0.58%
2024/09/27	20	34.25	0	0.00	34.25	20	4,847	0.41%
2024/09/26	1	33.45	0	0.00	33.20	1	4,855	0.02%
2024/09/20	30	33.01	9	32.94	33.00	21	5,101	0.41%
2024/09/19	1	32.85	7	32.90	32.85	-6	5,222	-0.11%
2024/09/12	0	0.00	15	32.00	32.00	-15	5,720	-0.26%
2024/09/11	14	31.60	8	31.59	31.50	6	6,297	0.10%
2024/09/10	18	32.28	13	31.87	31.55	5	6,379	0.08%
2024/09/09	4	30.80	0	0.00	32.20	4	6,449	0.06%
2024/09/05	1	32.50	8	32.53	31.90	-7	6,558	-0.11%
2024/09/04	10.1	32.29	2	32.00	32.05	8.1	6,656	0.12%
2024/09/03	0	0.00	2	34.35	34.10	-2	6,649	-0.03%
2024/09/02	0	0.00	1	34.85	34.65	-1	6,707	-0.01%
2024/08/30	7	34.74	6	34.85	35.00	1	6,748	0.01%
2024/08/28	0	0.00	10	34.75	34.80	-10	6,771	-0.15%
2024/08/26	0	0.00	10	35.43	35.30	-10	6,855	-0.15%
2024/08/23	0	0.00	10	34.65	35.00	-10	6,876	-0.15%
2024/08/22	4	35.18	10	35.50	35.35	-6	6,917	-0.09%
2024/08/21	224	35.08	5	34.90	34.90	219	6,987	3.13%	大買/鉅額交易
2024/08/20	1	35.10	0	0.00	35.10	1	7,102	0.01%
2024/08/19	2	35.35	0	0.00	35.15	2	7,173	0.03%
2024/08/15	0.1	34.85	0	0.00	34.80	0.1	7,255	0.00%
2024/08/14	0.1	35.05	2	35.45	35.45	-1.9	7,300	-0.03%
2024/08/12	0	0.00	84	34.75	35.30	-84	7,322	-1.15%
2024/08/09	0	0.00	2	34.45	34.25	-2	7,344	-0.03%
2024/08/08	0	0.00	10	33.69	33.75	-10	7,359	-0.14%
2024/08/07	34	33.13	50	33.42	33.95	-16	7,359	-0.22%
2024/08/06	2	30.10	8	31.43	30.90	-6	7,294	-0.08%
2024/08/05	0	0.00	50	32.35	31.95	-50	7,185	-0.70%
2024/08/02	0	0.00	49	35.91	35.50	-49	7,241	-0.68%
2024/08/01	21	36.70	1	36.85	36.85	20	7,329	0.27%
2024/07/31	0	0.00	5	35.80	35.90	-5	7,442	-0.07%
2024/07/30	0	0.00	29	35.27	35.90	-29	7,488	-0.39%
2024/07/29	23	35.77	0	0.00	35.80	23	7,480	0.31%
2024/07/23	0	0.00	35	37.37	37.15	-35	7,451	-0.47%
2024/07/22	0	0.00	6	36.75	36.70	-6	7,475	-0.08%
2024/07/19	5	38.84	20	38.29	37.95	-15	7,432	-0.20%
2024/07/18	11	38.95	0	0.00	38.95	11	7,447	0.15%
2024/07/17	0	0.00	17	39.40	39.30	-17	7,490	-0.23%
2024/07/16	5	39.35	6	39.25	39.25	-1	7,604	-0.01%
2024/07/15	15	39.23	16	39.16	39.10	-1	7,746	-0.01%
2024/07/12	23	39.78	7.3	39.56	39.60	15.7	7,937	0.20%
2024/07/11	22	39.58	242	39.88	39.45	-220	8,073	-2.73%	大賣/鉅額交易
2024/07/10	0	0.00	18	39.34	39.20	-18	7,837	-0.23%
2024/07/09	2	39.40	212	38.98	39.15	-210	7,863	-2.67%	大賣/鉅額交易
2024/07/08	8	40.55	60	39.97	40.10	-52	7,902	-0.66%
2024/07/05	60	40.41	8	39.95	40.25	52	7,992	0.65%
2024/07/04	55	39.78	13	39.47	39.90	42	7,711	0.54%
2024/07/03	159.2	39.89	31	39.55	39.55	128.2	7,584	1.69%	大買/鉅額交易
2024/07/02	1	38.00	3	38.25	38.25	-2	7,110	-0.03%
2024/07/01	10	38.70	75	38.33	38.30	-65	7,099	-0.92%
2024/06/28	21	38.94	0	0.00	38.85	21	7,080	0.30%
2024/06/27	14	39.08	60	38.75	38.70	-46	7,090	-0.65%
2024/06/26	1	39.00	8	39.22	38.90	-7	7,058	-0.10%
2024/06/25	159	39.24	111	38.30	39.40	48	7,074	0.68%	大買/大賣/
2024/06/24	1	38.50	25	38.72	38.50	-24	7,019	-0.34%
2024/06/21	2.4	38.97	15	38.88	39.05	-12.6	7,039	-0.18%
2024/06/20	9	38.88	33	39.00	39.00	-24	7,025	-0.34%
2024/06/19	87	39.54	99	39.32	39.10	-12	7,010	-0.17%
2024/06/18	442	39.45	49	38.12	39.70	393	6,807	5.77%	大買/鉅額交易
2024/06/17	44	38.07	3	37.73	37.90	41	6,284	0.65%
2024/06/14	9	37.79	10	37.56	37.75	-1	6,288	-0.02%
2024/06/13	1	37.30	161	37.10	37.20	-160	6,241	-2.56%	大賣/鉅額交易
2024/06/12	0.1	37.15	97	37.17	37.05	-96.9	6,263	-1.55%
2024/06/11	60	38.06	29	37.61	37.70	31	6,231	0.50%
2024/06/07	80	37.47	21	37.65	37.60	59	6,280	0.94%
2024/06/06	0	0.00	40	36.70	36.90	-40	6,282	-0.64%
2024/06/05	1	37.20	10	37.20	36.90	-9	6,255	-0.14%
2024/06/04	6	37.45	145	37.23	37.25	-139	6,320	-2.20%	大賣/鉅額交易
2024/06/03	15	37.52	0	0.00	37.40	15	6,447	0.23%
2024/05/31	11	37.50	12	37.70	37.50	-1	6,503	-0.02%
2024/05/30	20	38.05	9	38.09	37.40	11	6,558	0.17%
2024/05/29	27	38.07	56	37.80	37.70	-29	6,636	-0.44%
2024/05/28	238	38.02	16	37.70	38.10	222	6,861	3.24%	大買/鉅額交易
2024/05/27	73	37.54	6	36.78	37.65	67	7,290	0.92%
2024/05/24	0	0.00	52	36.46	36.40	-52	7,376	-0.70%
2024/05/23	0	0.00	40	37.35	37.15	-40	7,327	-0.55%
2024/05/22	0	0.00	10	38.05	37.75	-10	7,490	-0.13%
2024/05/21	74	38.07	20	37.35	38.00	54	7,636	0.71%
2024/05/20	99	37.94	3	37.60	37.60	96	8,194	1.17%
2024/05/17	14	37.42	0	0.00	37.45	14	8,902	0.16%
2024/05/16	8	37.60	0	0.00	37.35	8	9,344	0.09%
2024/05/15	31	37.74	49	37.25	37.10	-18	9,841	-0.18%
2024/05/14	40	37.35	0	0.00	37.35	40	10,085	0.40%
2024/05/13	0	0.00	20	37.40	37.20	-20	10,200	-0.20%
2024/05/10	0	0.00	16	37.25	37.55	-16	10,370	-0.15%
2024/05/09	17.1	37.95	159	37.61	37.30	-142	10,844	-1.31%	大賣/鉅額交易
2024/05/08	17	37.80	54	37.66	37.95	-37	10,925	-0.34%
2024/05/07	52	38.24	64	38.34	38.30	-12	11,028	-0.11%
2024/05/06	40	38.94	85	38.99	38.90	-45	11,092	-0.41%
2024/05/03	42	39.40	58	39.56	39.35	-16	10,976	-0.15%
2024/05/02	85	39.81	0	0.00	40.00	85	10,957	0.78%
2024/04/30	37	39.98	87	39.89	39.75	-50	10,972	-0.46%
2024/04/29	29	39.68	42	39.65	39.90	-13	10,992	-0.12%
2024/04/26	53	39.83	0	0.00	39.50	53	10,984	0.48%
2024/04/25	3	40.30	60	39.87	39.85	-57	10,967	-0.52%
2024/04/24	63	40.01	0	0.00	40.40	63	10,947	0.58%
2024/04/23	36	39.14	20	38.85	38.85	16	10,931	0.15%
2024/04/22	92	40.40	3	39.70	39.35	89	10,877	0.82%
2024/04/19	13	39.26	133	39.16	39.50	-120	10,745	-1.12%	大賣/鉅額交易
2024/04/18	17	40.92	160.2	40.73	40.40	-143.2	10,615	-1.35%	大賣/鉅額交易
2024/04/17	120	40.16	18.8	40.37	40.75	101.2	10,474	0.97%	大買/鉅額交易
2024/04/16	14	38.69	53	38.46	38.30	-39	10,305	-0.38%
2024/04/15	0	0.00	34	40.00	39.90	-34	10,315	-0.33%
2024/04/12	36	40.09	225	40.11	40.45	-189	10,271	-1.84%	大賣/鉅額交易
2024/04/11	317	40.27	37	40.11	40.25	280	10,156	2.76%	大買/鉅額交易
2024/04/10	95	39.33	1	39.40	39.20	94	9,981	0.94%
2024/04/09	0	0.00	4	38.65	39.00	-4	10,013	-0.04%
2024/04/08	36	38.49	3	38.43	38.50	33	10,015	0.33%
2024/04/03	16	39.02	3	38.85	38.85	13	10,019	0.13%
2024/04/02	24	39.24	0.5	39.10	39.10	23.5	10,097	0.23%
2024/04/01	2	39.45	0.5	39.35	39.40	1.5	10,145	0.01%
2024/03/29	0	0.00	7	38.97	38.75	-7	10,193	-0.07%
2024/03/28	2	38.93	17	38.99	38.90	-15	10,175	-0.15%
2024/03/27	9	39.19	8	39.00	39.00	1	10,146	0.01%
2024/03/26	0	0.00	3	39.30	39.15	-3	10,103	-0.03%
2024/03/25	207	40.10	0	0.00	39.90	207	10,099	2.05%	大買/鉅額交易
2024/03/22	14	40.45	0	0.00	40.20	14	10,107	0.14%
2024/03/20	2	39.80	10.6	39.93	39.65	-8.6	10,091	-0.08%
2024/03/19	14	40.02	13.5	39.97	39.80	0.5	10,154	0.00%
2024/03/18	1	39.45	16	39.55	39.65	-15	10,366	-0.14%
2024/03/15	12	39.34	0	0.00	39.80	12	10,478	0.11%
2024/03/14	2	39.20	0	0.00	39.20	2	10,726	0.02%
2024/03/13	8.1	39.12	8	39.18	39.05	0.1	10,774	0.00%
2024/03/12	0	0.00	4	40.35	40.30	-4	10,779	-0.04%
2024/03/11	6	39.98	0	0.00	40.00	6	10,904	0.06%
2024/03/08	15.2	39.96	16	39.66	39.85	-0.8	11,025	-0.01%
2024/03/07	163	40.33	2	40.25	40.00	161	11,118	1.45%	大買/鉅額交易
2024/03/06	21	41.24	6	41.78	41.10	15	11,233	0.13%
2024/03/05	4	41.50	3	41.60	41.60	1	11,387	0.01%
2024/03/04	6	42.00	41	41.83	41.80	-35	11,485	-0.30%
2024/03/01	49	42.33	191	42.26	42.25	-142	11,617	-1.22%	大賣/鉅額交易
2024/02/29	110	41.69	45	41.87	42.60	65	11,708	0.56%	大買/
2024/02/27	19	39.82	60	40.40	39.50	-41	11,723	-0.35%
2024/02/26	18	40.66	14	40.60	40.60	4	13,446	0.03%
2024/02/23	40	41.09	6	40.85	40.55	34	15,113	0.22%
2024/02/22	5	41.42	63	41.55	41.50	-58	15,239	-0.38%
2024/02/21	59.7	42.38	158	42.32	41.45	-98.3	15,179	-0.65%	大賣/
2024/02/20	112.5	44.01	128	43.27	42.85	-15.5	14,721	-0.11%	大買/大賣/
2024/02/19	38.6	43.73	15	43.13	43.85	23.6	14,197	0.17%
2024/02/16	139.6	43.45	50	43.38	43.55	89.6	13,967	0.64%	大買/
2024/02/15	79.3	41.87	117	42.13	42.20	-37.8	13,696	-0.28%	大賣/
2024/02/05	76	41.47	101	41.64	41.70	-25	13,589	-0.18%	大賣/
2024/02/02	165.3	41.74	44	41.56	41.35	121.3	13,461	0.90%	大買/鉅額交易
2024/02/01	172	42.07	114	41.91	42.00	58	13,292	0.44%	大買/大賣/
2024/01/31	140	41.01	6	40.68	40.80	134	12,842	1.04%	大買/鉅額交易
2024/01/30	11	41.30	5	40.93	40.50	6	12,741	0.05%
2024/01/29	1	40.15	8	40.04	40.65	-7	12,517	-0.06%
2024/01/26	6	39.25	0	0.00	38.90	6	12,381	0.05%
2024/01/25	0	0.00	4	39.40	39.35	-4	12,422	-0.03%
2024/01/24	0.1	40.00	5	40.07	39.85	-4.9	12,460	-0.04%
2024/01/23	0	0.00	3	39.65	40.05	-3	12,528	-0.02%
2024/01/18	0	0.00	0	38.10	38.30	0	12,595	0.00%
2024/01/17	0	0.00	3	38.10	37.90	-3	12,633	-0.02%
2024/01/12	0	0.00	10	38.90	38.95	-10	12,760	-0.08%
2024/01/11	12	39.48	0	0.00	39.45	12	12,847	0.09%
2024/01/10	2	38.55	0	0.00	38.75	2	12,892	0.02%
2024/01/08	1	40.00	0	0.00	39.90	1	13,101	0.01%
2024/01/03	0	0.00	3	40.05	40.10	-3	13,467	-0.02%
2023/12/29	0	0.00	3	41.45	41.10	-3	13,509	-0.02%
2023/12/28	10	41.53	0	0.00	41.25	10	13,529	0.07%
2023/12/27	5	41.25	5	41.17	40.90	0	13,590	0.00%
2023/12/26	0	0.00	6	41.15	41.30	-6	13,787	-0.04%
2023/12/25	1	41.05	0	0.00	40.50	1	13,817	0.01%
2023/12/22	0	0.00	1	40.35	40.45	-1	13,842	-0.01%
2023/12/21	3	40.63	0	0.00	40.55	3	13,877	0.02%
2023/12/20	0	0.00	1	40.70	40.90	-1	13,918	-0.01%
2023/12/19	0	0.00	8	39.98	40.00	-8	13,976	-0.06%
2023/12/18	0	0.00	14	40.55	40.05	-14	14,091	-0.10%
2023/12/15	12	40.85	18	40.54	40.50	-6	14,169	-0.04%
2023/12/14	7	40.55	8	40.45	40.55	-1	14,320	-0.01%
2023/12/13	2.2	40.48	450.6	40.62	40.05	-448.4	14,340	-3.13%	大賣/鉅額交易
2023/12/12	61.1	41.31	251	41.69	41.25	-189.9	14,203	-1.34%	大賣/鉅額交易
2023/12/11	192	42.66	73	42.71	42.00	119	14,209	0.84%	大買/鉅額交易
2023/12/08	1.1	41.94	28	41.95	41.75	-26.9	14,044	-0.19%
2023/12/07	63	42.22	32	42.18	41.80	31	14,679	0.21%
2023/12/06	31.1	41.74	33	42.07	41.50	-1.9	14,734	-0.01%
2023/12/05	23	41.67	41	41.05	41.60	-18	14,713	-0.12%
2023/12/04	17.1	42.06	41	42.00	41.25	-23.9	14,650	-0.16%
2023/12/01	61.1	42.31	30	42.22	42.10	31.1	14,631	0.21%
2023/11/30	38	41.94	30	41.97	41.90	8	14,758	0.05%
2023/11/29	28	41.85	99	41.54	41.65	-71	14,853	-0.48%
2023/11/28	75	41.93	14	41.94	41.80	61	15,043	0.41%
2023/11/27	3.1	42.80	0	0.00	42.30	3.1	14,918	0.02%
2023/11/24	426.3	43.81	183	43.62	43.70	243.3	14,718	1.65%	大買/大賣/鉅額交易
2023/11/23	322	44.18	190	44.88	43.75	132	14,331	0.92%	大買/大賣/鉅額交易
2023/11/22	2,754	44.35	3,180.2	44.23	44.10	-426.2	12,667	-3.36%	大買/大賣/鉅額交易
2023/11/21	68.2	40.51	163	40.26	40.70	-94.9	11,159	-0.85%	大賣/
2023/11/20	48	39.52	44	39.39	39.45	4	11,274	0.04%
2023/11/17	14	39.08	4	39.48	38.95	10	11,838	0.08%
2023/11/16	26	39.34	137.3	39.27	39.45	-111.3	12,003	-0.93%	大賣/鉅額交易
2023/11/15	36	38.40	18.3	38.15	38.35	17.7	11,935	0.15%
2023/11/14	13	37.42	0	0.00	37.15	13	12,047	0.11%
2023/11/13	3	38.10	11	38.50	38.40	-8	12,162	-0.07%
2023/11/10	0	0.00	12	39.23	39.10	-12	12,194	-0.10%
2023/11/09	0	0.00	8	39.63	39.00	-8	12,456	-0.06%
2023/11/08	0	0.00	72	39.93	39.55	-72	12,864	-0.56%
2023/11/07	1	39.45	15	39.74	39.20	-14	13,105	-0.11%
2023/11/06	0	0.00	21.5	39.47	39.55	-21.5	14,180	-0.15%
2023/11/03	7	38.86	70	39.26	38.80	-63	14,553	-0.43%
2023/11/02	0	0.00	55	38.78	38.60	-55	14,975	-0.37%
2023/11/01	1	37.70	5	38.52	38.00	-4	15,472	-0.03%
2023/10/31	0	0.00	22	38.93	38.00	-22	15,773	-0.14%
2023/10/30	0	0.00	0.5	39.60	39.20	-0.5	16,754	0.00%
2023/10/27	2	38.83	7.7	38.82	38.55	-5.7	17,835	-0.03%
2023/10/26	2	39.15	41	39.18	38.95	-39	19,965	-0.20%
2023/10/25	3.1	40.00	44	40.20	39.70	-41	20,822	-0.20%
2023/10/24	7	39.88	124	39.96	40.00	-117	21,932	-0.53%	大賣/鉅額交易
2023/10/23	1	39.60	113	39.83	39.50	-112	22,787	-0.49%	大賣/鉅額交易
2023/10/20	2	39.15	10.2	39.24	39.40	-8.2	23,267	-0.04%
2023/10/19	6	40.03	57	39.74	39.70	-51	23,658	-0.22%
2023/10/18	18	40.48	79.2	39.98	39.95	-61.1	24,055	-0.25%
2023/10/17	1	41.02	7	41.55	40.70	-6	24,732	-0.02%
2023/10/16	1.1	41.45	116	41.19	41.45	-114.9	25,612	-0.45%	大賣/鉅額交易
2023/10/13	2.1	43.06	5	42.95	42.80	-3	27,961	-0.01%
2023/10/12	12	43.58	10	43.47	43.45	2	30,081	0.01%
2023/10/11	1	43.51	13	42.68	42.35	-12	30,210	-0.04%
2023/10/06	5	43.84	19	43.81	43.70	-14	30,670	-0.05%
2023/10/05	12	44.54	38.1	44.27	44.30	-26.1	31,388	-0.08%
2023/10/04	13	43.37	46	43.56	43.85	-33	31,815	-0.10%
2023/10/03	51	44.79	60	44.29	44.20	-9	32,722	-0.03%
2023/10/02	68	45.24	512	44.62	45.45	-444	33,628	-1.32%	大賣/鉅額交易
2023/09/28	20	43.80	7	43.63	43.70	13	34,336	0.04%
2023/09/27	8	42.84	10	42.85	43.10	-2	35,761	-0.01%
2023/09/26	0	43.75	13	43.53	43.20	-13	37,794	-0.03%
2023/09/25	4	43.51	1	43.50	43.45	3	38,974	0.01%
2023/09/22	17	43.50	4	42.93	43.50	13	39,302	0.03%
2023/09/21	4	42.92	202	42.58	42.60	-198	39,267	-0.50%	大賣/鉅額交易
2023/09/20	0	0.00	2	43.60	43.15	-2	39,189	-0.01%
2023/09/19	0	44.90	40	43.99	43.40	-40	39,311	-0.10%
2023/09/18	41	45.18	243	44.93	44.65	-202	39,690	-0.51%	大賣/鉅額交易
2023/09/15	42	45.84	0	0.00	45.75	42	40,063	0.10%
2023/09/14	24	45.62	0.5	45.70	45.70	23.5	40,128	0.06%
2023/09/13	1	44.80	3	45.12	45.05	-2	40,247	0.00%
2023/09/12	134	47.19	68	46.12	45.40	66	40,652	0.16%	大買/
2023/09/11	0	0.00	22	44.65	44.85	-22	40,603	-0.05%
2023/09/08	67.1	46.14	91	46.13	45.80	-24	40,753	-0.06%
2023/09/07	1	47.00	97	47.16	47.00	-96	40,959	-0.23%
2023/09/06	90	47.53	102	47.39	47.35	-12	41,183	-0.03%	大賣/
2023/09/05	34	47.24	82	46.99	47.20	-48	41,306	-0.12%
2023/09/04	45	45.61	71	45.18	45.90	-26	41,445	-0.06%
2023/09/01	37	47.24	112	46.67	46.35	-75	41,770	-0.18%	大賣/
2023/08/31	13	46.05	3	46.45	46.45	10	42,779	0.02%
2023/08/30	5	46.63	50	46.58	46.45	-45	44,062	-0.10%
2023/08/29	0	0.00	38	46.33	46.55	-38	45,482	-0.08%
2023/08/28	10	46.25	234	46.21	46.35	-224	46,384	-0.48%	大賣/鉅額交易
2023/08/25	54.1	47.37	48	47.31	46.85	6.1	46,902	0.01%
2023/08/24	7	47.93	239.5	47.51	47.10	-232.5	46,948	-0.50%	大賣/鉅額交易
2023/08/23	72.2	49.56	136	48.31	47.85	-63.8	47,201	-0.14%	大賣/
2023/08/22	2	49.90	31	49.93	49.90	-29	46,884	-0.06%
2023/08/21	6	50.62	31	50.54	50.40	-25	46,749	-0.05%
2023/08/18	0	0.00	35	51.01	50.20	-35	47,029	-0.07%
2023/08/17	45	51.76	8	51.73	51.90	37	47,268	0.08%
2023/08/16	27	50.51	0	0.00	50.60	27	47,831	0.06%
2023/08/15	41	50.87	36	50.56	50.80	5	48,675	0.01%
2023/08/14	19	50.43	64	49.51	49.10	-45	49,027	-0.09%
2023/08/11	105	50.91	12	51.02	50.90	93	48,792	0.19%	大買/
2023/08/10	43.1	51.14	813	51.24	50.90	-770	48,516	-1.59%	大賣/鉅額交易
2023/08/09	12.1	53.47	82.2	53.28	52.90	-70.1	47,486	-0.15%
2023/08/08	29	53.78	228.3	54.21	54.30	-199.3	47,202	-0.42%	大賣/鉅額交易
2023/08/07	292	53.66	242.1	53.56	54.60	49.9	46,958	0.11%	大買/大賣/
2023/08/04	116	52.26	202.1	51.35	52.30	-86.1	46,645	-0.18%	大買/大賣/
2023/08/02	96.2	52.07	476	50.87	51.20	-379.8	46,533	-0.82%	大賣/鉅額交易
2023/08/01	152.6	54.72	170	55.40	54.20	-17.4	45,650	-0.04%	大買/大賣/
2023/07/31	326.8	57.97	190.2	57.46	55.50	136.6	44,794	0.30%	大買/大賣/鉅額交易
2023/07/28	379	54.42	44	54.62	54.90	335	42,884	0.78%	大買/鉅額交易
2023/07/27	401	53.90	87.3	52.98	54.40	313.7	42,240	0.74%	大買/鉅額交易
2023/07/26	282	51.85	113.6	51.55	51.80	168.4	41,399	0.41%	大買/大賣/鉅額交易
2023/07/25	46	52.71	63.6	52.95	51.80	-17.6	41,221	-0.04%
2023/07/24	100	51.67	357.7	52.05	51.70	-257.7	41,224	-0.63%	大賣/鉅額交易
2023/07/21	64	53.05	24	53.34	53.30	40	41,214	0.10%
2023/07/20	20.2	54.98	94	55.07	54.40	-73.8	41,816	-0.18%
2023/07/19	241	54.23	51.1	54.56	55.00	189.9	41,858	0.45%	大買/鉅額交易
2023/07/18	207.1	56.18	187	54.83	52.70	20.1	42,707	0.05%	大買/大賣/
2023/07/17	328	54.81	133.2	55.24	56.10	194.8	42,738	0.46%	大買/大賣/鉅額交易
2023/07/14	79	51.03	137	50.97	51.20	-58	41,616	-0.14%	大賣/
2023/07/13	73	50.38	8.2	51.32	50.00	64.8	41,722	0.16%
2023/07/12	51	51.69	428	52.01	51.80	-377	41,607	-0.91%	大賣/鉅額交易
2023/07/11	89	50.81	69	50.90	50.50	20	40,894	0.05%
2023/07/10	235.1	52.22	991.7	51.70	51.10	-756.5	40,558	-1.87%	大買/大賣/鉅額交易
2023/07/07	237	53.45	39	53.35	53.10	198	39,683	0.50%	大買/鉅額交易
2023/07/06	42	52.88	130.1	52.79	52.20	-88.1	38,769	-0.23%	大賣/
2023/07/05	181	54.50	128	54.48	53.60	53	37,858	0.14%	大買/大賣/
2023/07/04	144	50.44	331	50.08	50.90	-187	36,367	-0.51%	大買/大賣/鉅額交易
2023/07/03	207	48.65	52	49.26	48.90	155	34,318	0.45%	大買/鉅額交易
2023/06/30	21	44.27	59	45.43	46.45	-38	33,156	-0.11%
2023/06/29	39	44.18	3	44.32	44.10	36	32,804	0.11%
2023/06/28	102	44.93	10	44.95	44.30	92	32,764	0.28%	大買/
2023/06/27	22	44.24	102	44.35	44.50	-80	32,815	-0.24%	大賣/
2023/06/26	20	46.12	177	46.01	45.55	-157	32,644	-0.48%	大賣/鉅額交易
2023/06/21	98.1	48.15	88	48.38	48.80	10.1	32,215	0.03%
2023/06/20	37	47.08	10	46.91	46.90	27	31,953	0.08%
2023/06/19	28	47.04	56	46.76	46.65	-28	31,896	-0.09%
2023/06/16	69	47.81	2	48.53	47.70	67	31,826	0.21%
2023/06/15	384	48.03	306	48.59	48.45	78	31,480	0.25%	大買/大賣/
2023/06/14	9	47.13	180	46.87	47.00	-171	31,053	-0.55%	大賣/鉅額交易
2023/06/13	61	47.50	35	46.99	47.55	26	30,911	0.08%
2023/06/12	13	47.82	7	47.75	47.60	6	30,884	0.02%
2023/06/09	16	47.88	1	48.20	47.90	15	30,833	0.05%
2023/06/08	49	47.78	1	47.55	47.20	48	30,866	0.16%
2023/06/07	13	48.36	0	0.00	48.10	13	30,694	0.04%
2023/06/06	23	48.60	1,557	49.06	49.20	-1,534	30,757	-4.99%	大賣/鉅額交易
2023/06/05	122	51.18	2,005.2	50.80	51.20	-1,883.2	30,189	-6.24%	大買/大賣/鉅額交易
2023/06/02	2,054.1	49.30	649.5	49.00	49.85	1,404.5	29,311	4.79%	大買/大賣/鉅額交易
2023/06/01	42	45.56	40	45.74	45.35	2	28,629	0.01%
2023/05/31	7	44.85	42.1	45.05	45.00	-35.1	27,799	-0.13%
2023/05/30	31	43.70	28	44.14	43.60	3	27,272	0.01%
2023/05/29	931	44.39	2	45.05	44.05	929	27,500	3.38%	大買/鉅額交易
2023/05/26	2	42.31	32	42.68	42.15	-30	27,080	-0.11%
2023/05/25	3	44.03	0	0.00	43.50	3	27,046	0.01%
2023/05/24	6	44.33	7	44.19	43.90	-1	27,509	0.00%
2023/05/23	53	43.85	95	43.62	43.70	-42	28,127	-0.15%
2023/05/22	41	43.96	69.2	44.61	43.70	-28.2	27,785	-0.10%
2023/05/19	163	43.19	120	42.78	42.50	43	26,995	0.16%	大買/大賣/
2023/05/18	88	41.90	40	41.16	42.20	48	26,067	0.18%
2023/05/17	80	40.20	15	40.05	39.95	65	25,602	0.25%
2023/05/15	35	39.17	30	39.06	38.95	5	25,739	0.02%
2023/05/12	2	39.60	0	39.05	39.55	2	26,196	0.01%
2023/05/11	2.1	38.80	219	39.52	38.80	-216.9	27,085	-0.80%	大賣/鉅額交易
2023/05/10	0	40.25	574	40.08	40.10	-574	27,456	-2.09%	大賣/鉅額交易
2023/05/09	52.1	41.27	21	41.84	40.85	31.1	28,203	0.11%
2023/05/08	106	42.69	23	42.57	42.55	83	28,589	0.29%	大買/
2023/05/05	8	41.86	4	42.05	41.70	4	28,955	0.01%
2023/05/04	1	41.80	0	0.00	42.25	1	29,544	0.00%
2023/05/03	5	42.40	1	42.55	42.10	4	30,042	0.01%
2023/05/02	101	43.32	22	43.18	43.20	79	30,939	0.26%	大買/
2023/04/28	35	42.90	87	43.97	42.30	-52	31,074	-0.17%
2023/04/27	91.1	42.99	79	43.56	43.45	12.1	30,334	0.04%
2023/04/26	51	41.88	57	42.23	42.75	-6	29,778	-0.02%
2023/04/25	127.2	42.99	53.4	44.44	43.00	73.7	29,262	0.25%	大買/
2023/04/24	40.1	44.69	34	45.01	45.50	6.1	28,135	0.02%
2023/04/21	88	44.04	181	43.48	43.60	-93	27,259	-0.34%	大賣/
2023/04/20	240	45.31	2,617	45.10	44.10	-2,377	25,445	-9.34%	大買/大賣/鉅額交易
2023/04/19	2,174	43.57	130.1	42.67	43.60	2,043.9	22,841	8.95%	大買/大賣/鉅額交易
2023/04/18	56	40.56	58	40.34	39.65	-2	21,741	-0.01%
2023/04/17	70	40.38	19	40.26	40.45	51	21,293	0.24%
2023/04/14	50	38.40	0	0.00	38.20	50	20,859	0.24%
2023/04/13	61	39.13	8	39.09	38.70	53	20,818	0.25%
2023/04/12	6	39.62	2	39.30	39.55	4	20,666	0.02%
2023/04/11	10	39.43	2	39.63	39.10	8	20,577	0.04%
2023/04/07	12	38.76	10	38.78	38.80	2	20,339	0.01%
2023/04/06	4	38.46	1	38.60	38.25	3	20,286	0.01%
2023/03/31	0	38.50	1	38.55	38.55	-1	20,243	0.00%
2023/03/30	1	38.21	0	0.00	38.25	1	20,171	0.01%
2023/03/29	11	38.23	1	38.30	38.20	10	20,138	0.05%
2023/03/28	11	38.26	1	38.15	38.25	10	20,130	0.05%
2023/03/27	0	39.90	3	39.55	39.00	-3	19,980	-0.01%
2023/03/24	92	39.08	0	0.00	39.15	92	19,905	0.46%
2023/03/23	15	39.09	1	39.40	38.95	14	19,818	0.07%
2023/03/22	1	40.10	194	40.55	40.05	-193	19,608	-0.98%	大賣/鉅額交易
2023/03/21	6	40.98	0	0.00	40.55	6	19,464	0.03%
2023/03/20	1	39.95	9	39.40	40.00	-8	19,267	-0.04%
2023/03/17	53	40.41	17	40.42	40.20	36	19,160	0.19%
2023/03/16	2	39.85	1	41.00	40.30	1	18,916	0.01%
2023/03/15	0	41.25	73	40.94	40.65	-73	18,713	-0.39%
2023/03/14	0	0.00	4	40.73	40.45	-4	18,427	-0.02%
2023/03/13	1	38.92	5	40.06	40.40	-4	18,211	-0.02%
2023/03/10	136	39.73	123	39.84	39.60	13	18,022	0.07%	大買/大賣/
2023/03/09	139	41.02	8.1	41.15	41.00	130.9	17,743	0.74%	大買/鉅額交易
2023/03/08	10.1	42.05	27	42.60	42.60	-16.9	17,033	-0.10%
2023/03/07	16	41.54	27.1	41.53	41.25	-11.1	16,222	-0.07%
2023/03/06	545	41.48	30	41.10	40.95	515	15,670	3.29%	大買/鉅額交易
2023/03/03	16	39.34	12	39.33	39.15	4	14,883	0.03%
2023/03/02	2	39.70	10.1	39.36	39.30	-8.1	14,712	-0.05%
2023/03/01	96	39.71	6.1	39.80	39.70	89.9	14,472	0.62%
2023/02/24	7.1	38.19	3	38.30	38.00	4.1	13,947	0.03%
2023/02/23	165	39.22	543	39.11	38.90	-378	13,626	-2.77%	大買/大賣/鉅額交易
2023/02/22	142	39.54	47	39.44	39.25	95	13,325	0.71%	大買/
2023/02/21	141	39.96	58.1	39.27	41.35	82.9	12,743	0.65%	大買/
2023/02/20	184	38.04	0	0.00	38.00	184	11,775	1.56%	大買/鉅額交易
2023/02/17	109	37.48	32	37.80	37.85	77	11,738	0.66%	大買/
2023/02/16	0	0.00	1	37.44	37.45	-1	11,607	-0.01%
2023/02/15	212	37.02	0	0.00	36.95	212	11,476	1.85%	大買/鉅額交易
2023/02/14	11.1	37.05	26	37.29	36.80	-15	11,304	-0.13%
2023/02/13	21	37.51	1	37.70	37.40	20	11,196	0.18%
2023/02/10	6.1	39.10	202	38.78	37.80	-195.9	11,041	-1.77%	大賣/鉅額交易
2023/02/09	109	38.24	202.2	38.26	38.75	-93.2	10,531	-0.88%	大買/大賣/
2023/02/08	142	37.07	42	36.83	36.85	100	9,585	1.04%	大買/
2023/02/07	265	36.23	279	36.67	37.85	-14	8,994	-0.16%	大買/大賣/
2023/02/06	229	37.56	482	37.60	38.35	-253	8,026	-3.15%	大買/大賣/鉅額交易
2023/02/03	37	37.99	40	38.29	38.30	-3	7,409	-0.04%
2023/02/02	111	36.84	74.1	36.83	38.00	36.9	6,824	0.54%	大買/
2023/02/01	76	35.95	10.2	36.11	36.45	65.9	5,941	1.11%
2023/01/31	30.1	34.48	31	34.19	35.20	-1	5,156	-0.02%
2023/01/30	1	32.60	4	32.29	32.60	-3	4,049	-0.07%
2023/01/17	0	0.00	39	29.29	29.65	-39	3,594	-1.09%
2023/01/16	0	0.00	1	29.50	29.15	-1	3,596	-0.03%
2023/01/13	0	0.00	74	29.26	29.20	-74	3,613	-2.05%
2023/01/12	0	0.00	14	29.60	29.35	-14	3,685	-0.38%
2023/01/11	0	0.00	40	29.78	29.70	-40	3,685	-1.09%
2023/01/10	0	0.00	5	29.70	29.65	-5	3,701	-0.14%
2023/01/06	3	30.45	3	30.30	30.30	0	3,680	0.00%
2023/01/04	4	30.75	10	30.90	30.65	-6	3,743	-0.16%
2023/01/03	30	30.70	44	30.04	30.60	-14	3,722	-0.38%
2022/12/30	0	0.00	34	29.98	29.85	-34	3,717	-0.91%
2022/12/29	3	29.45	40	29.44	29.45	-37	3,859	-0.96%
2022/12/28	9	29.80	15	29.93	29.80	-6	3,871	-0.15%
2022/12/27	0	0.00	1	30.60	30.35	-1	3,897	-0.03%
2022/12/26	10	30.63	1	30.50	30.30	9	3,913	0.23%
2022/12/20	1	30.60	0	0.00	29.75	1	4,113	0.02%
2022/12/19	1	30.10	1	30.40	30.40	0	4,133	0.00%
2022/12/16	5	30.43	3	30.10	30.10	2	4,159	0.05%
2022/12/15	34	31.01	4	31.25	31.00	30	4,148	0.72%
2022/12/14	119	30.87	10	30.75	30.85	109	4,128	2.64%	大買/鉅額交易
2022/12/13	0	0.00	1	30.50	30.35	-1	4,218	-0.02%
2022/12/12	0	0.00	1	30.30	30.25	-1	4,227	-0.02%
2022/12/09	70	30.60	0	0.00	30.05	70	4,290	1.63%
2022/12/08	0	0.00	6	29.95	29.90	-6	4,284	-0.14%
2022/12/07	6	30.13	2	29.65	29.90	4	4,285	0.09%
2022/12/05	0	0.00	6	31.12	31.10	-6	4,283	-0.14%
2022/12/02	4	31.18	16	31.03	30.90	-12	4,236	-0.28%
2022/12/01	15	30.52	1	30.35	30.35	14	4,090	0.34%
2022/11/24	1	29.55	1	29.95	29.95	0	4,013	0.00%
2022/11/23	0	0.00	0.1	29.30	29.35	-0.1	3,981	0.00%
2022/11/18	0	0.00	7	29.70	29.60	-7	4,047	-0.17%
2022/11/17	15	30.21	3	30.40	30.05	12	4,006	0.30%
2022/11/16	4.1	30.06	10	30.65	29.90	-5.9	3,918	-0.15%
2022/11/15	11	30.10	7	30.11	30.40	4	3,853	0.10%
2022/11/11	10	29.25	10	29.15	29.15	0	3,639	0.00%
2022/11/09	0	0.00	1	29.90	29.45	-1	3,743	-0.03%
2022/11/08	0	0.00	1	29.60	29.50	-1	3,698	-0.03%
2022/11/07	11	29.75	22	29.68	29.55	-11	3,673	-0.30%
2022/11/04	10	29.10	14	29.61	29.85	-4	3,647	-0.11%
2022/11/03	1	28.90	0	0.00	29.00	1	3,582	0.03%
2022/11/02	0	0.00	7	28.66	28.75	-7	3,572	-0.20%
2022/11/01	9	28.37	1	28.25	28.40	8	3,575	0.22%
2022/10/31	6	27.60	4	27.60	27.60	2	3,581	0.06%
2022/10/28	6	27.45	4	27.80	27.40	2	3,635	0.06%
2022/10/27	4	27.76	6	27.77	27.85	-2	3,700	-0.05%
2022/10/25	2	27.25	0	0.00	27.65	2	3,875	0.05%
2022/10/21	5	27.30	16	27.54	27.45	-11	4,228	-0.26%
2022/10/20	31.1	27.53	15	27.80	27.30	16.1	4,225	0.38%
2022/10/19	0	0.00	13	27.90	27.85	-13	4,199	-0.31%
2022/10/18	0	0.00	2	28.25	28.25	-2	4,225	-0.05%
2022/10/17	13	27.38	0	0.00	27.80	13	4,251	0.31%
2022/10/14	20	28.15	2	28.00	28.15	18	4,281	0.42%
2022/10/13	16	27.42	40	27.45	27.20	-24	4,332	-0.55%
2022/10/12	2	28.70	0	0.00	28.70	2	4,314	0.05%
2022/10/07	0	0.00	10	29.55	29.60	-10	4,430	-0.23%
2022/10/06	10	29.60	7	29.90	29.85	3	4,486	0.07%
2022/10/05	11	28.97	9	28.90	28.90	2	4,372	0.05%
2022/10/04	10	28.53	0	0.00	28.75	10	4,383	0.23%
2022/10/03	27	28.12	6	27.98	28.00	21	4,462	0.47%
2022/09/30	6	27.75	0	0.00	28.15	6	4,609	0.13%
2022/09/29	4	28.30	4	28.61	28.20	0	4,664	0.00%
2022/09/28	0	0.00	14	28.50	27.75	-14	4,663	-0.30%
2022/09/27	9	28.05	0	0.00	28.20	9	4,600	0.20%
2022/09/26	2	28.50	25	27.87	27.80	-23	4,633	-0.50%
2022/09/21	0	0.00	27	30.10	30.05	-27	4,752	-0.57%
2022/09/20	59	30.08	1	29.65	30.30	58	4,883	1.19%
2022/09/19	1	29.45	6	29.03	28.85	-5	4,809	-0.10%
2022/09/16	4	29.98	0	0.00	29.60	4	4,830	0.08%
2022/09/15	7	29.87	30	29.53	29.55	-23	4,799	-0.48%
2022/09/14	15	29.55	0	0.00	29.45	15	4,721	0.32%
2022/09/13	1	29.20	9	29.34	29.20	-8	4,755	-0.17%
2022/09/12	2	29.38	7	29.26	29.30	-5	4,786	-0.10%
2022/09/08	8	28.82	0	0.00	28.90	8	4,750	0.17%
2022/09/07	2	28.10	0	0.00	28.10	2	4,776	0.04%
2022/09/06	2.1	28.55	1	28.55	28.50	1.1	4,865	0.02%
2022/09/05	1	29.05	3	28.90	28.85	-2	4,866	-0.04%
2022/09/02	0	0.00	4	29.75	29.45	-4	4,858	-0.08%
2022/09/01	2	29.55	9	29.95	29.55	-7	4,867	-0.14%
2022/08/31	9	30.07	0	0.00	30.30	9	4,882	0.18%
2022/08/30	0	0.00	13	29.70	29.55	-13	4,830	-0.27%
2022/08/29	13	29.40	20	29.50	29.50	-7	4,860	-0.14%
2022/08/25	27	30.69	0	0.00	30.70	27	4,802	0.56%
2022/08/23	1	30.35	0	0.00	30.35	1	4,826	0.02%
2022/08/18	0	0.00	1	30.45	30.50	-1	4,790	-0.02%
2022/08/17	6	30.40	1	30.45	30.25	5	4,779	0.10%
2022/08/16	0	0.00	30	31.15	31.20	-30	4,682	-0.64%
2022/08/15	30	31.15	25	31.06	31.25	5	4,692	0.11%
2022/08/08	8	29.38	0	0.00	29.70	8	4,982	0.16%
2022/08/05	2	30.08	6	30.11	29.95	-4	4,964	-0.08%
2022/08/04	5.1	30.09	76	29.56	29.90	-71	4,959	-1.43%
2022/08/03	2	30.88	1	30.90	30.50	1	4,927	0.02%
2022/08/02	5	31.15	101	31.21	31.35	-96	4,893	-1.96%	大賣/
2022/08/01	183	32.53	3	31.85	31.95	180	4,889	3.68%	大買/鉅額交易
2022/07/29	38	30.98	27	31.26	31.90	11	4,757	0.23%
2022/07/28	0	0.00	15	30.55	30.40	-15	4,468	-0.34%
2022/07/27	0	0.00	1	30.55	30.60	-1	4,453	-0.02%
2022/07/26	5	30.40	0	0.00	30.10	5	4,433	0.11%
2022/07/25	2	31.10	2	31.20	31.00	0	4,395	0.00%
2022/07/22	9	31.90	0	0.00	31.35	9	4,372	0.21%
2022/07/21	10	31.70	1	31.55	31.75	9	4,397	0.20%
2022/07/20	0	0.00	15	31.43	31.20	-15	4,370	-0.34%
2022/07/18	10	31.50	0	0.00	31.05	10	4,407	0.23%
2022/07/15	12	31.11	19	30.92	31.10	-7	4,350	-0.16%
2022/07/14	4	30.21	9	30.63	30.90	-5	4,320	-0.12%
2022/07/13	26	30.29	20	30.10	30.00	6	4,256	0.14%
2022/07/12	9	29.56	66	29.59	29.25	-57	4,282	-1.33%
2022/07/11	10	30.63	1	30.55	30.20	9	4,322	0.21%
2022/07/08	42	30.11	22.1	30.08	30.30	20	4,278	0.47%
2022/07/07	2	28.70	2	28.25	28.90	0	4,186	0.00%
2022/07/06	1	28.55	6	28.84	28.60	-5	4,222	-0.12%
2022/07/05	5	27.60	2	28.20	28.10	3	4,306	0.07%
2022/07/04	4.1	27.80	2	27.60	27.55	2.1	4,364	0.05%
2022/07/01	3	28.73	0	0.00	28.35	3	4,636	0.06%
2022/06/30	0	0.00	4	29.03	28.80	-4	4,741	-0.08%
2022/06/29	6	30.36	23.1	30.22	30.20	-17.1	4,745	-0.36%
2022/06/28	33	30.67	20	30.40	30.80	13	4,778	0.27%
2022/06/27	16	29.95	4	29.83	29.80	12	4,773	0.25%
2022/06/24	0	0.00	5	29.35	29.80	-5	4,888	-0.10%
2022/06/23	0	0.00	1	29.10	28.90	-1	4,897	-0.02%
2022/06/22	0	0.00	1	28.50	28.45	-1	5,049	-0.02%
2022/06/21	20	28.35	0	0.00	28.75	20	5,190	0.39%
2022/06/20	0	0.00	2	27.50	27.20	-2	5,300	-0.04%
2022/06/17	12	28.30	0	0.00	28.30	12	5,413	0.22%
2022/06/16	0	0.00	3	29.00	28.60	-3	5,606	-0.05%
2022/06/15	10	29.44	25	29.34	29.35	-15	5,699	-0.26%
2022/06/14	13	28.90	0	0.00	28.90	13	5,669	0.23%
2022/06/09	0	0.00	10	30.01	29.65	-10	6,019	-0.17%
2022/06/08	1	29.85	23	29.78	29.70	-22	6,068	-0.36%
2022/06/07	3	29.75	6	29.71	29.55	-3	6,206	-0.05%
2022/06/06	1	29.45	0	0.00	29.30	1	6,325	0.02%
2022/06/01	0	0.00	3	29.53	29.45	-3	6,505	-0.05%
2022/05/30	0	0.00	3	29.30	29.40	-3	6,732	-0.04%
2022/05/27	30	28.95	1	29.00	28.90	29	6,752	0.43%
2022/05/26	0	0.00	1	29.15	28.55	-1	6,779	-0.01%
2022/05/24	0	0.00	0.1	28.78	28.25	-0.1	6,884	0.00%
2022/05/23	0	0.00	15	29.08	28.80	-15	6,884	-0.22%
2022/05/20	6.1	30.08	57	29.46	29.40	-50.9	6,919	-0.74%
2022/05/19	3	29.35	5	29.43	29.60	-2	6,804	-0.03%
2022/05/18	845	29.36	6	29.18	29.45	839	6,814	12.31%	大買/鉅額交易
2022/05/17	50	28.30	15	28.17	28.50	35	6,817	0.51%
2022/05/16	8	27.64	3	27.67	27.35	5	6,873	0.07%
2022/05/13	1	27.25	16	27.45	27.50	-15	6,923	-0.22%
2022/05/12	0.1	26.95	46	26.79	26.55	-46	6,994	-0.66%
2022/05/11	0.1	27.50	32	27.27	27.25	-32	7,008	-0.46%
2022/05/10	45	27.41	0	0.00	27.45	45	7,051	0.64%
2022/05/09	0	0.00	5	27.50	27.15	-5	7,221	-0.07%
2022/05/06	0	0.00	10	28.90	28.70	-10	7,247	-0.14%
2022/05/05	2	29.75	28	29.65	29.75	-26	7,312	-0.36%
2022/05/04	0	0.00	1	29.10	29.10	-1	7,306	-0.01%
2022/05/03	0	0.00	31	28.76	28.75	-31	7,377	-0.42%
2022/04/29	0	0.00	14	29.06	28.95	-14	7,451	-0.19%
2022/04/28	0	0.00	5	28.91	28.85	-5	7,530	-0.07%
2022/04/27	40	28.25	7	28.35	28.75	33	7,545	0.44%
2022/04/26	0	0.00	7	29.48	29.20	-7	7,622	-0.09%
2022/04/25	2.1	29.36	202	29.64	29.20	-200	7,678	-2.60%	大賣/鉅額交易
2022/04/22	0.1	31.30	0	0.00	31.05	0.1	7,645	0.00%
2022/04/21	2	31.70	3	31.63	31.60	-1	7,709	-0.01%
2022/04/20	4	32.35	2	32.20	32.30	2	7,785	0.03%
2022/04/19	0	32.10	0	0.00	32.05	0	7,852	0.00%
2022/04/14	135	32.90	0	0.00	32.30	135	8,330	1.62%	大買/鉅額交易
2022/04/12	1	32.45	138	32.18	32.50	-137	9,449	-1.45%	大賣/鉅額交易
2022/04/11	5	32.80	0	0.00	32.70	5	9,696	0.05%
2022/04/08	2	34.18	14	34.38	34.15	-12	9,656	-0.12%
2022/04/07	10	35.93	29	34.92	34.05	-19	9,718	-0.20%
2022/04/06	3	35.88	0	0.00	35.70	3	9,652	0.03%
2022/04/01	3	35.05	0	0.00	35.90	3	9,998	0.03%
2022/03/31	68	36.20	11	35.69	35.50	57	11,313	0.50%
2022/03/30	192	35.64	5	35.95	35.95	187	12,911	1.45%	大買/鉅額交易
2022/03/29	6	35.08	24	35.43	34.90	-18	13,307	-0.14%
2022/03/28	2	35.18	0	0.00	35.55	2	13,210	0.02%
2022/03/25	18	36.38	3	35.80	35.60	15	13,187	0.11%
2022/03/24	1	35.80	20	35.84	35.50	-19	13,079	-0.15%
2022/03/23	5	35.34	0	0.00	35.35	5	13,109	0.04%
2022/03/21	0	0.00	7	35.19	35.10	-7	13,991	-0.05%
2022/03/18	3	34.45	0	0.00	34.35	3	14,029	0.02%
2022/03/16	2	33.15	1	33.15	32.95	1	14,679	0.01%
2022/03/14	0	33.55	2	34.00	33.45	-2	14,637	-0.01%
2022/03/11	1	34.80	0	0.00	34.75	1	14,521	0.01%
2022/03/10	6	34.58	1	34.85	34.35	5	14,539	0.03%
2022/03/09	1	33.80	5	34.00	34.00	-4	14,477	-0.03%
2022/03/08	0	0.00	4	32.10	32.15	-4	14,571	-0.03%
2022/03/04	11	34.59	1	34.95	34.40	10	15,099	0.07%
2022/03/03	7	34.29	1	34.20	34.25	6	15,121	0.04%
2022/03/01	3	33.92	2	33.88	33.85	1	15,363	0.01%
2022/02/25	1	33.65	1	33.85	33.25	0	15,621	0.00%
2022/02/24	0	0.00	3	33.47	33.30	-3	15,743	-0.02%
2022/02/23	1	34.40	0	0.00	34.60	1	15,845	0.01%
2022/02/22	4	34.19	3	34.20	34.20	1	16,268	0.01%
2022/02/21	4	35.13	4	35.14	35.20	0	16,631	0.00%
2022/02/18	3	35.13	3	35.45	35.55	0	17,442	0.00%
2022/02/17	3	35.02	1	35.45	34.95	2	17,780	0.01%
2022/02/16	5	34.72	3	34.98	34.85	2	18,411	0.01%
2022/02/15	1	33.95	3	34.38	33.90	-2	18,703	-0.01%
2022/02/14	2	34.00	5	33.55	33.60	-3	19,805	-0.02%
2022/02/11	2	34.45	2	34.35	34.50	0	21,027	0.00%
2022/02/10	1	34.80	0	0.00	34.80	1	21,483	0.00%
2022/02/09	1	35.60	1	35.25	35.10	0	21,905	0.00%
2022/02/08	1	34.75	5	34.27	34.75	-4	22,079	-0.02%
2022/01/25	0	0.00	6	32.80	32.10	-6	23,820	-0.03%
2022/01/24	5	32.80	20	32.46	32.80	-15	24,747	-0.06%
2022/01/21	10	33.78	7	34.19	33.40	3	26,168	0.01%
2022/01/20	1	34.10	0	0.00	34.10	1	27,583	0.00%
2022/01/19	2	34.40	0	0.00	34.10	2	28,672	0.01%
2022/01/18	7	34.13	0	0.00	34.10	7	29,621	0.02%
2022/01/17	4	34.29	6	34.38	34.60	-2	29,597	-0.01%
2022/01/14	4	33.40	5	33.05	33.55	-1	29,550	0.00%
2022/01/13	3	34.13	0	0.00	34.00	3	29,675	0.01%
2022/01/12	1.1	34.33	0	0.00	34.30	1.1	29,584	0.00%
2022/01/11	6	35.16	4	34.50	34.50	2	29,498	0.01%
2022/01/10	3	35.82	3	35.88	35.75	0	29,286	0.00%
2022/01/07	9	36.47	3	36.65	36.25	6	29,165	0.02%
2022/01/06	7	37.28	13	36.82	37.35	-6	28,931	-0.02%
2022/01/05	13	37.83	25	37.89	37.15	-12	28,728	-0.04%
2022/01/04	7	37.09	2	36.80	37.10	5	27,826	0.02%
2022/01/03	2	36.05	7	36.34	35.95	-5	27,520	-0.02%
2021/12/30	7	36.59	2	37.00	36.60	5	27,480	0.02%
2021/12/29	19.1	36.69	16	36.90	36.65	3.1	27,441	0.01%
2021/12/28	41	37.16	19	37.12	36.90	22	27,314	0.08%
2021/12/27	98.1	38.40	2,536	38.04	37.60	-2,437.9	27,062	-9.01%	大賣/鉅額交易
2021/12/24	2,825	39.84	113.6	38.51	39.95	2,711.4	26,024	10.42%	大買/大賣/鉅額交易
2021/12/23	0	0.00	15	36.21	36.35	-15	24,424	-0.06%
2021/12/22	0	0.00	13	35.35	35.20	-13	24,030	-0.05%
2021/12/21	0	0.00	36	35.10	35.15	-36	24,146	-0.15%
2021/12/20	1	35.30	12	35.21	35.30	-11	24,258	-0.05%
2021/12/17	21	35.18	2	34.95	35.20	19	24,494	0.08%
2021/12/16	7	36.11	12	36.16	36.00	-5	25,278	-0.02%
2021/12/15	18	36.40	67	36.46	35.00	-49	25,333	-0.19%
2021/12/14	4	35.30	49	35.84	35.60	-45	24,657	-0.18%
2021/12/13	104	35.83	10	35.58	35.50	94	24,521	0.38%	大買/
2021/12/10	11	35.47	24.5	35.59	36.00	-13.5	24,219	-0.06%
2021/12/09	11	34.00	0	0.00	34.00	11	23,755	0.05%
2021/12/08	3	33.95	8	33.96	33.80	-5	23,674	-0.02%
2021/12/07	2	33.73	5	33.57	33.55	-3	23,573	-0.01%
2021/12/06	13	33.67	3	33.80	33.80	10	23,497	0.04%
2021/12/03	21	33.14	11	33.13	33.15	10	23,397	0.04%
2021/12/02	24.5	32.74	13	33.05	32.35	11.5	23,306	0.05%
2021/12/01	34.1	32.92	6	33.04	33.25	28.1	23,147	0.12%
2021/11/30	13	35.73	25	35.60	35.00	-12	22,756	-0.05%
2021/11/29	11	33.28	18	33.42	34.50	-7	22,557	-0.03%
2021/11/26	1	34.40	1	34.60	34.40	0	22,383	0.00%
2021/11/25	7	34.64	10	34.95	34.40	-3	22,180	-0.01%
2021/11/24	15	35.03	7.5	34.84	34.75	7.5	22,068	0.03%
2021/11/23	26	35.46	0	0.00	35.20	26	21,840	0.12%
2021/11/22	8	36.08	10	35.51	35.40	-2	21,725	-0.01%
2021/11/19	1	35.35	22	35.59	35.90	-21	21,562	-0.10%
2021/11/18	6	36.46	15	36.52	36.00	-9	21,120	-0.04%
2021/11/17	35	38.10	15	37.99	37.30	20	20,685	0.10%
2021/11/16	4	37.05	186	37.08	37.25	-182	19,849	-0.92%	大賣/鉅額交易
2021/11/15	54	37.64	33	37.34	37.25	21	19,423	0.11%
2021/11/12	15	35.47	49	35.71	35.85	-34	18,705	-0.18%
2021/11/11	68	37.29	27	37.74	36.25	41	18,338	0.22%
2021/11/10	135	36.38	39.1	36.97	37.10	95.9	17,216	0.56%	大買/
2021/11/09	5	34.91	4	35.16	34.90	1	15,946	0.01%
2021/11/08	0	0.00	26	34.59	34.70	-26	15,597	-0.17%
2021/11/05	16.1	33.94	9	33.98	34.25	7.1	15,295	0.05%
2021/11/04	104	34.71	38	35.04	34.40	66	14,950	0.44%	大買/
2021/11/03	8	33.55	69	33.42	33.30	-61	14,421	-0.42%
2021/11/02	51	34.45	232	33.18	33.10	-181	14,291	-1.27%	大賣/鉅額交易
2021/11/01	125	36.23	104	36.10	36.30	21	13,606	0.15%	大買/大賣/
2021/10/29	202	33.70	329.1	33.62	34.60	-127.1	12,750	-1.00%	大買/大賣/鉅額交易
2021/10/28	161	32.34	81	32.74	32.20	80	11,254	0.71%	大買/
2021/10/27	25	31.02	300	30.56	31.95	-275	9,770	-2.81%	大賣/鉅額交易
2021/10/26	227	30.09	46	29.59	29.05	181	8,702	2.08%	大買/鉅額交易
2021/10/25	0	0.00	0.1	28.55	28.45	-0.1	7,660	0.00%
2021/10/22	1	27.80	0	0.00	27.95	1	7,743	0.01%
2021/10/21	2	28.45	4.1	28.47	28.00	-2.1	8,139	-0.03%
2021/10/20	0	0.00	5	27.35	27.55	-5	7,934	-0.06%
2021/10/18	0	0.00	5	26.95	26.95	-5	7,912	-0.06%
2021/10/14	3	26.70	0	0.00	26.45	3	7,930	0.04%
2021/10/13	43.1	26.61	0	0.00	26.60	43.1	7,905	0.55%
2021/10/12	11	27.35	0	0.00	27.25	11	7,841	0.14%
2021/10/08	3	28.05	6	28.30	28.05	-3	7,779	-0.04%
2021/10/07	4	27.70	3	28.55	28.55	1	7,768	0.01%
2021/10/06	13	27.83	6	27.50	27.50	7	7,741	0.09%
2021/10/05	3	28.30	0	0.00	28.30	3	7,721	0.04%
2021/10/04	7	28.76	30	28.96	28.80	-23	7,622	-0.30%
2021/10/01	22	28.55	2	29.00	28.50	20	7,383	0.27%
2021/09/29	102	28.25	6	28.33	28.25	96	7,123	1.35%	大買/
2021/09/27	4	28.24	3	28.25	28.10	1	7,833	0.01%
2021/09/24	3	29.10	1	29.40	28.90	2	8,042	0.02%
2021/09/23	34	29.25	52	29.02	29.35	-18	7,733	-0.23%
2021/09/22	31	28.29	42.8	28.74	29.40	-11.8	6,798	-0.17%
2021/09/17	12	27.73	0.2	28.00	27.90	11.8	6,444	0.18%
2021/09/16	30	27.84	6.2	27.90	27.25	23.8	6,417	0.37%
2021/09/15	0	0.00	0.3	27.60	27.35	-0.3	6,317	0.00%
2021/09/14	0	0.00	2	27.00	26.95	-2	6,255	-0.03%
2021/09/06	2	26.90	0	0.00	26.80	2	6,296	0.03%
2021/09/03	2	27.38	7	27.21	27.25	-5	6,211	-0.08%
2021/09/02	2	26.80	0	0.00	26.55	2	6,134	0.03%
2021/09/01	0	0.00	2	27.30	27.25	-2	6,095	-0.03%
2021/08/27	6	26.92	0	0.00	26.60	6	6,056	0.10%
2021/08/26	0	0.00	5	26.70	26.55	-5	6,004	-0.08%
2021/08/25	5	26.15	2.4	26.16	26.70	2.6	5,983	0.04%
2021/08/24	0	0.00	3	26.40	25.90	-3	5,981	-0.05%
2021/08/23	2	25.85	0	0.00	26.10	2	6,001	0.03%
2021/08/20	3	25.50	2	25.40	25.50	1	6,031	0.02%
2021/08/19	0.3	26.02	26	25.35	25.30	-25.7	6,012	-0.43%
2021/08/18	6	26.20	0	0.00	26.40	6	6,042	0.10%
2021/08/16	0.2	26.30	0	0.00	26.45	0.2	6,022	0.00%
2021/08/13	0	0.00	10	27.05	27.00	-10	5,997	-0.17%
2021/08/12	6	27.87	8	27.78	27.30	-2	5,980	-0.03%
2021/08/11	7	27.81	4	27.95	27.90	3	5,844	0.05%
2021/08/10	3	27.50	2	27.50	27.25	1	5,705	0.02%
2021/08/09	2	27.90	10	27.85	27.80	-8	5,752	-0.14%
2021/08/06	5	28.63	32	28.10	28.45	-27	5,749	-0.47%
2021/08/05	3	27.77	0	0.00	27.50	3	5,460	0.05%
2021/08/04	0	0.00	4	27.93	28.05	-4	5,397	-0.07%
2021/07/30	0	0.00	10	26.95	26.95	-10	5,531	-0.18%
2021/07/29	0	0.00	2	27.35	27.05	-2	5,629	-0.04%
2021/07/28	5	27.60	10	27.35	27.50	-5	5,589	-0.09%
2021/07/27	9	27.86	39	28.12	28.30	-30	5,543	-0.54%
2021/07/22	0	0.00	30	26.15	26.10	-30	5,367	-0.56%
2021/07/21	0.2	26.28	0	0.00	25.90	0.2	5,396	0.00%
2021/07/16	0	0.00	26	26.85	26.85	-26	5,517	-0.47%
2021/07/15	0	0.00	170	26.66	26.75	-170	5,614	-3.03%	大賣/鉅額交易
2021/07/14	0	0.00	35	26.64	26.50	-35	5,657	-0.62%
2021/07/13	47	27.55	2	27.70	27.15	45	5,649	0.80%
2021/07/12	32	27.60	15	26.80	27.55	17	5,613	0.30%
2021/07/09	0	0.00	1	26.80	26.85	-1	5,555	-0.02%
2021/07/08	0	0.00	27	27.24	27.25	-27	5,633	-0.48%
2021/07/07	2	27.38	0	0.00	27.35	2	5,739	0.03%
2021/07/06	8	28.11	1	27.95	27.90	7	5,753	0.12%
2021/07/05	4	29.10	76	28.97	28.85	-72	5,841	-1.23%
2021/07/02	189	28.54	42	28.02	28.90	147	5,701	2.58%	大買/鉅額交易
2021/07/01	159	27.08	18	27.18	27.50	141	5,185	2.72%	大買/鉅額交易
2021/06/30	5	26.15	0	0.00	26.00	5	5,396	0.09%
2021/06/29	25	25.91	0	0.00	25.85	25	5,802	0.43%
2021/06/28	73	26.22	14	26.63	26.25	59	5,815	1.01%
2021/06/25	24	27.52	18	27.64	27.70	6	5,871	0.10%
2021/06/15	11	27.01	0	0.00	27.15	11	6,030	0.18%
2021/06/11	0	0.00	10	27.00	26.85	-10	6,058	-0.17%
2021/06/09	3	26.65	0	0.00	26.60	3	6,117	0.05%
2021/06/08	10	26.70	0	0.00	26.55	10	6,165	0.16%
2021/06/04	7	26.60	0	0.00	26.30	7	6,241	0.11%
2021/05/26	1	25.80	2	25.80	25.70	-1	6,527	-0.02%
2021/05/25	2	25.80	0	0.00	25.75	2	6,504	0.03%
2021/05/19	25	24.80	0	0.00	25.05	25	6,914	0.36%
2021/05/12	201	25.35	22	25.15	25.45	179	6,988	2.56%	大買/鉅額交易
2021/05/11	1	26.90	11	27.35	26.55	-10	6,855	-0.15%
2021/05/10	2	28.23	21	28.47	28.25	-19	6,814	-0.28%
2021/05/06	31	29.04	2	28.65	29.05	29	6,726	0.43%
2021/05/05	0	0.00	10	27.40	27.20	-10	6,620	-0.15%
2021/05/04	52	27.20	47	27.32	27.20	5	6,710	0.07%
2021/05/03	2	29.35	0	0.00	28.50	2	6,635	0.03%
2021/04/29	0	0.00	1	30.15	29.45	-1	6,620	-0.02%
2021/04/28	0	0.00	5	30.04	29.90	-5	6,596	-0.08%
2021/04/23	1	29.05	3	28.95	29.05	-2	6,574	-0.03%
2021/04/22	210	29.53	48	29.45	29.05	162	6,618	2.45%	大買/鉅額交易
2021/04/21	3	30.23	2	30.03	29.95	1	6,558	0.02%
2021/04/20	1	29.45	2	29.70	29.65	-1	6,499	-0.02%
2021/04/16	2	29.20	0	0.00	29.25	2	6,646	0.03%
2021/04/15	0	0.00	30	29.15	29.05	-30	6,984	-0.43%
2021/04/14	3	28.67	0	0.00	28.95	3	7,744	0.04%
2021/04/09	44	30.13	0	0.00	30.10	44	7,846	0.56%
2021/04/08	1	30.95	40	30.95	30.95	-39	7,669	-0.51%
2021/04/07	21	31.45	82	30.94	31.30	-61	7,565	-0.81%
2021/04/06	5	30.63	12	31.12	31.35	-7	7,343	-0.10%
2021/04/01	134	29.71	3	29.95	29.90	131	6,835	1.92%	大買/鉅額交易
2021/03/31	50	29.05	0	0.00	28.95	50	6,472	0.77%
2021/03/30	0	0.00	1	29.10	29.15	-1	6,609	-0.02%
2021/03/29	1	28.65	0	0.00	28.65	1	6,537	0.02%
2021/03/25	5	28.82	10	29.00	28.70	-5	6,643	-0.08%
2021/03/22	0	0.00	1	29.10	29.20	-1	6,663	-0.02%
2021/03/19	0	0.00	7	28.83	28.90	-7	6,684	-0.10%
2021/03/18	1	28.70	1	28.70	28.70	0	6,677	0.00%
2021/03/17	0	0.00	2	28.63	28.65	-2	6,757	-0.03%
2021/03/15	2	28.40	11	28.49	28.35	-9	6,999	-0.13%
2021/03/12	1	28.55	0	0.00	28.55	1	7,075	0.01%
2021/03/11	5	28.60	1	28.60	28.70	4	7,383	0.05%
2021/03/10	2	28.55	0	0.00	28.55	2	7,414	0.03%
2021/03/09	3	28.62	10	28.65	28.60	-7	7,626	-0.09%
2021/03/08	17	29.34	0	0.00	28.95	17	7,746	0.22%
2021/03/05	16	28.77	65	28.81	29.30	-49	7,831	-0.63%
2021/03/04	31	28.63	10	28.61	28.75	21	7,950	0.26%
2021/03/03	1	28.60	5	28.70	28.75	-4	8,118	-0.05%
2021/03/02	4	29.16	2	29.50	28.90	2	8,466	0.02%
2021/02/26	5	28.98	1	29.30	29.30	4	9,090	0.04%
2021/02/25	2	29.50	0	0.00	29.40	2	9,524	0.02%
2021/02/24	6	29.66	0	0.00	29.30	6	9,629	0.06%
2021/02/23	6	29.77	0	0.00	29.70	6	9,582	0.06%
2021/02/22	19	30.30	6	30.22	30.10	13	9,545	0.14%
2021/02/19	0	0.00	17	29.26	29.75	-17	9,340	-0.18%
2021/02/18	0	0.00	8	29.09	29.15	-8	9,323	-0.09%
2021/02/17	1	28.50	4	28.85	28.95	-3	9,339	-0.03%
2021/02/05	13	28.80	1	28.85	28.85	12	9,308	0.13%
2021/02/04	8	29.09	0	0.00	29.10	8	9,358	0.09%
2021/02/03	10	28.45	0	0.00	28.50	10	9,326	0.11%
2021/02/01	0	0.00	30	27.45	27.90	-30	9,682	-0.31%
2021/01/29	2	28.20	0	0.00	28.20	2	9,673	0.02%
2021/01/28	1	28.80	0	0.00	28.80	1	9,829	0.01%
2021/01/27	0	0.00	1	29.00	29.15	-1	9,855	-0.01%
2021/01/26	10	29.29	2	28.90	28.85	8	9,887	0.08%
2021/01/25	4	28.45	3	28.45	28.40	1	9,849	0.01%
2021/01/22	24	28.33	3	28.33	28.60	21	9,901	0.21%
2021/01/21	3	28.13	4	28.20	27.95	-1	9,941	-0.01%
2021/01/20	51	28.81	0	0.00	28.20	51	10,007	0.51%
2021/01/19	1	29.55	8	29.24	29.20	-7	9,997	-0.07%
2021/01/18	0	0.00	7	28.46	29.15	-7	10,064	-0.07%
2021/01/15	0	0.00	6	29.03	28.80	-6	10,122	-0.06%
2021/01/14	0	0.00	1	29.55	29.55	-1	10,154	-0.01%
2021/01/13	1	29.10	15	29.16	29.05	-14	10,198	-0.14%
2021/01/12	14	29.07	14	29.01	29.00	0	10,221	0.00%
2021/01/11	30	29.74	2	29.65	29.65	28	10,156	0.28%
2021/01/08	28	29.94	4	30.08	30.20	24	10,271	0.23%
2021/01/07	8	30.71	27	30.75	31.25	-19	10,264	-0.19%
2021/01/06	2	29.40	5	29.22	29.45	-3	10,401	-0.03%
2021/01/05	16	29.74	33	29.54	29.50	-17	10,848	-0.16%
2021/01/04	2	29.48	1	29.50	29.30	1	10,806	0.01%
2020/12/31	11	29.05	12	29.11	28.95	-1	10,719	-0.01%
2020/12/30	19	29.10	18	29.05	29.00	1	10,720	0.01%
2020/12/29	5	28.90	3	28.85	28.85	2	10,861	0.02%
2020/12/28	1	28.90	0	0.00	29.05	1	10,807	0.01%
2020/12/25	6	28.87	0	0.00	28.85	6	10,741	0.06%
2020/12/24	3	29.25	19	28.98	29.05	-16	10,699	-0.15%
2020/12/23	0	0.00	1	28.55	28.45	-1	10,545	-0.01%
2020/12/22	200	28.20	21	28.12	27.80	179	10,587	1.69%	大買/鉅額交易
2020/12/21	0	0.00	3	28.20	28.20	-3	10,567	-0.03%
2020/12/18	12	28.08	17	27.80	28.00	-5	10,552	-0.05%
2020/12/17	13	28.24	28	28.53	28.30	-15	10,550	-0.14%
2020/12/16	2	28.35	4	28.40	28.50	-2	10,647	-0.02%
2020/12/15	1	28.10	6	28.03	28.05	-5	10,752	-0.05%
2020/12/14	56	28.73	2	28.73	28.75	54	10,775	0.50%
2020/12/11	16	28.83	3	28.40	28.55	13	10,797	0.12%
2020/12/10	1	29.10	5	29.35	28.95	-4	10,799	-0.04%
2020/12/09	1	29.75	0	0.00	29.45	1	10,678	0.01%
2020/12/08	5	29.70	2	29.65	29.65	3	10,686	0.03%
2020/12/07	19	30.26	5	30.10	30.10	14	10,646	0.13%
2020/12/04	0	0.00	1	29.50	29.55	-1	10,389	-0.01%
2020/12/03	0	0.00	42	30.05	29.65	-42	10,475	-0.40%
2020/12/02	6	29.72	2	29.75	29.35	4	10,456	0.04%
2020/12/01	2	29.38	11	29.31	29.25	-9	10,437	-0.09%
2020/11/30	62	29.51	37	29.50	29.55	25	10,438	0.24%
2020/11/27	0	0.00	2	29.13	28.90	-2	10,370	-0.02%
2020/11/26	0	28.90	14	29.16	28.60	-14	10,410	-0.13%
2020/11/25	41	29.14	55	28.91	28.70	-14	10,293	-0.14%
2020/11/24	65	27.95	16	28.01	28.00	49	9,916	0.49%
2020/11/23	10	26.88	4	26.71	27.05	6	10,531	0.06%
2020/11/20	15	26.55	0	0.00	26.50	15	10,995	0.14%
2020/11/19	5	26.45	1	26.40	26.35	4	11,881	0.03%
2020/11/18	8	26.36	1	26.65	26.40	7	12,277	0.06%
2020/11/17	3	26.45	12	26.35	26.30	-9	12,330	-0.07%
2020/11/16	8	26.59	0	0.00	26.50	8	12,539	0.06%
2020/11/12	1	26.55	0	0.00	26.70	1	12,992	0.01%
2020/11/11	0	0.00	5	26.85	27.00	-5	13,063	-0.04%
2020/11/10	4	26.63	38	26.78	26.60	-34	13,212	-0.26%
2020/11/09	17	27.28	14	27.24	27.25	3	13,237	0.02%
2020/11/05	25	27.08	10	27.18	27.05	15	13,502	0.11%
2020/11/04	0	0.00	3	26.75	26.70	-3	14,041	-0.02%
2020/11/03	8	26.90	24	26.71	26.65	-16	14,123	-0.11%
2020/11/02	4	25.90	9	26.10	26.25	-5	14,129	-0.04%
2020/10/30	17	26.25	6	26.35	26.10	11	14,159	0.08%
2020/10/29	5	26.40	15	26.46	26.60	-10	14,257	-0.07%
2020/10/28	8	26.89	5	26.81	26.80	3	14,356	0.02%
2020/10/27	18	26.78	5	26.65	26.65	13	14,261	0.09%
2020/10/26	2	27.00	0	0.00	27.00	2	14,253	0.01%
2020/10/23	0	0.00	9	26.97	26.80	-9	14,219	-0.06%
2020/10/22	1	26.60	4	26.65	26.65	-3	14,153	-0.02%
2020/10/21	6	26.80	35	26.74	26.60	-29	14,090	-0.21%
2020/10/20	18	26.54	21	26.60	26.55	-3	14,113	-0.02%
2020/10/19	13	26.63	2	26.45	26.40	11	14,127	0.08%
2020/10/16	20	26.58	28	26.91	26.30	-8	14,211	-0.06%
2020/10/15	1	26.80	10	26.84	26.70	-9	14,127	-0.06%
2020/10/14	8	27.69	49	27.75	27.35	-41	13,843	-0.30%
2020/10/13	81	26.68	54	26.43	26.85	27	13,162	0.21%
2020/10/12	3	25.15	0	0.00	25.40	3	12,871	0.02%
2020/10/08	0	0.00	5	25.15	25.15	-5	13,148	-0.04%
2020/10/07	0	0.00	7	25.15	25.15	-7	13,411	-0.05%
2020/10/06	11	25.12	2	25.08	25.20	9	13,424	0.07%
2020/10/05	0	0.00	2	24.10	24.00	-2	13,370	-0.01%
2020/09/30	8	23.87	0	0.00	23.95	8	13,412	0.06%
2020/09/29	9	23.85	23	24.02	23.85	-14	13,506	-0.10%
2020/09/28	8	23.79	0	0.00	24.00	8	13,556	0.06%
2020/09/25	2	23.25	1	24.15	23.30	1	13,669	0.01%
2020/09/24	6	24.28	0	0.00	24.05	6	13,606	0.04%
2020/09/23	3	24.65	2	24.80	24.65	1	13,637	0.01%
2020/09/22	0	0.00	8	25.03	24.90	-8	13,792	-0.06%
2020/09/17	0	0.00	35	25.42	25.40	-35	13,518	-0.26%
2020/09/16	2	25.20	0	0.00	25.15	2	13,427	0.01%
2020/09/15	15	25.26	0	0.00	25.35	15	13,387	0.11%
2020/09/14	0	0.00	8	24.73	24.70	-8	13,326	-0.06%
2020/09/11	12	24.57	171	24.72	24.30	-159	13,291	-1.20%	大賣/鉅額交易
2020/09/10	22	25.32	29	25.07	25.05	-7	13,146	-0.05%
2020/09/09	24	25.32	207	25.25	25.30	-183	13,065	-1.40%	大賣/鉅額交易
2020/09/08	2	25.83	47	25.89	25.65	-45	12,970	-0.35%
2020/09/07	92	25.87	20	25.84	25.60	72	12,800	0.56%
2020/09/04	1	25.60	0	0.00	25.40	1	12,613	0.01%
2020/09/03	14	25.46	100	25.55	25.30	-86	12,470	-0.69%
2020/09/02	63	25.66	4	25.65	25.50	59	12,328	0.48%
2020/09/01	33	25.51	212	25.31	25.25	-179	12,153	-1.47%	大賣/鉅額交易
2020/08/31	191	25.92	305	25.92	25.85	-114	11,924	-0.96%	大買/大賣/鉅額交易
2020/08/28	5	26.33	9	26.12	26.20	-4	11,663	-0.03%
2020/08/27	373	26.40	108	26.36	26.30	265	11,390	2.33%	大買/大賣/鉅額交易
2020/08/26	62	25.94	14	25.83	25.65	48	10,297	0.47%
2020/08/25	78	25.55	30	25.99	26.40	48	9,697	0.49%
2020/08/24	102	24.84	607	24.40	24.95	-505	8,780	-5.75%	大買/大賣/鉅額交易
2020/08/21	342	24.03	3	24.10	24.00	339	8,376	4.05%	大買/鉅額交易
2020/08/20	63	24.30	164	23.61	23.40	-101	8,269	-1.22%	大賣/鉅額交易
2020/08/19	146	25.51	592	25.52	25.45	-446	7,991	-5.58%	大買/大賣/鉅額交易
2020/08/18	278	24.81	171	24.74	24.80	107	7,530	1.42%	大買/大賣/鉅額交易
2020/08/17	15	24.70	496	24.65	24.70	-481	7,421	-6.48%	大賣/鉅額交易
2020/08/14	971	24.98	836	24.56	24.85	135	7,251	1.86%	大買/大賣/鉅額交易
2020/08/13	155	24.02	8	24.10	24.00	147	7,003	2.10%	大買/鉅額交易
2020/08/12	0	0.00	7	24.39	24.55	-7	6,865	-0.10%
2020/08/11	36	24.56	11	24.62	24.80	25	6,718	0.37%
2020/08/10	42	24.55	41	24.33	25.30	1	6,250	0.02%
2020/08/07	30	23.54	282	23.46	23.50	-252	5,512	-4.57%	大賣/鉅額交易
2020/08/06	104	23.11	344	23.19	23.10	-240	5,373	-4.47%	大買/大賣/鉅額交易
2020/08/05	2	23.30	138	23.18	23.30	-136	5,299	-2.57%	大賣/鉅額交易
2020/08/04	22	23.32	5	23.35	23.30	17	5,214	0.33%
2020/08/03	51	23.30	4	23.01	23.20	47	5,131	0.92%
2020/07/31	24	22.56	0	0.00	22.50	24	4,952	0.48%
2020/07/30	180	22.42	5	22.50	22.70	175	4,934	3.55%	大買/鉅額交易
2020/07/29	48	22.67	61	22.22	22.75	-13	4,872	-0.27%
2020/07/28	10	21.90	0	0.00	21.60	10	4,798	0.21%
2020/07/27	7	21.94	1	22.20	21.90	6	4,777	0.13%
2020/07/24	118	22.23	9	22.23	22.35	109	4,727	2.31%	大買/鉅額交易
2020/07/23	152	23.28	10	23.30	22.95	142	4,609	3.08%	大買/鉅額交易
2020/07/22	24	22.57	10	22.80	23.25	14	4,529	0.31%
2020/07/21	9	22.87	5	22.95	22.40	4	4,421	0.09%
2020/07/20	29	22.64	20	22.68	22.65	9	4,303	0.21%
2020/07/17	81	23.16	63	23.17	23.15	18	4,216	0.43%
2020/07/16	110	23.17	112	23.33	23.60	-2	3,989	-0.05%	大買/大賣/
2020/07/15	25	22.10	41	22.65	22.70	-16	3,602	-0.44%
2020/07/14	205	21.52	124	21.67	22.30	81	3,287	2.46%	大買/大賣/
2020/07/13	100	21.40	30	21.10	21.10	70	3,001	2.33%
2020/07/10	139	21.17	15	20.92	21.10	124	2,971	4.17%	大買/鉅額交易
2020/07/09	0	0.00	2	20.75	20.70	-2	2,861	-0.07%
2020/07/08	59	21.07	9	20.77	20.70	50	2,907	1.72%
2020/07/07	40	20.48	35	20.65	20.65	5	2,813	0.18%
2020/07/06	80	20.93	0	0.00	20.55	80	2,786	2.87%
2020/07/02	203	20.56	14	20.58	20.55	189	2,662	7.10%	大買/鉅額交易
2020/07/01	693	20.92	9	20.48	21.00	684	2,564	26.67%	大買/鉅額交易
2020/06/30	2	19.75	47	19.70	19.65	-45	2,359	-1.91%
2020/06/29	0	0.00	70	19.74	19.55	-70	2,360	-2.97%
2020/06/24	117	20.94	0	0.00	20.95	117	2,304	5.08%	大買/鉅額交易
2020/06/22	0	0.00	20	20.65	20.70	-20	2,383	-0.84%
2020/06/19	1	20.70	0	0.00	20.70	1	2,391	0.04%
2020/06/12	0	0.00	5	20.00	20.30	-5	2,519	-0.20%
2020/06/11	0	0.00	30	20.95	20.50	-30	2,549	-1.18%
2020/06/10	2	20.85	0	0.00	20.90	2	2,554	0.08%
2020/06/05	5	20.95	0	0.00	20.95	5	2,688	0.19%
2020/06/03	2	20.85	5	20.85	20.80	-3	2,785	-0.11%
2020/06/02	40	20.73	1	20.65	20.60	39	2,799	1.39%
2020/06/01	1	20.70	0	0.00	20.65	1	2,800	0.04%
2020/05/28	4	20.45	11	20.45	20.40	-7	2,816	-0.25%
2020/05/26	0	0.00	2	20.55	20.40	-2	2,887	-0.07%
2020/05/25	0	0.00	1	20.35	20.40	-1	2,902	-0.03%
2020/05/22	1	20.40	5	20.45	20.25	-4	2,932	-0.14%
2020/05/21	1	20.60	4	20.60	20.65	-3	2,951	-0.10%
2020/05/19	2	20.23	1	20.60	20.55	1	3,059	0.03%
2020/05/18	3	19.88	2	19.75	19.70	1	3,072	0.03%
2020/05/15	2	20.00	1	19.90	19.95	1	3,112	0.03%
2020/05/14	1	20.35	5	20.25	20.00	-4	3,180	-0.13%
2020/05/13	3	20.52	0	0.00	20.55	3	3,186	0.09%
2020/05/12	2	20.53	0	0.00	20.50	2	3,246	0.06%
2020/05/11	1	20.45	3	20.35	20.40	-2	3,273	-0.06%
2020/05/08	10	20.87	14	20.65	20.40	-4	3,271	-0.12%
2020/05/07	5	20.84	3	20.77	21.20	2	3,191	0.06%
2020/05/06	1	20.65	3	20.50	20.50	-2	3,212	-0.06%
2020/05/05	2	20.50	0	0.00	20.50	2	3,310	0.06%
2020/05/04	1	20.55	9	20.55	20.50	-8	3,346	-0.24%
2020/04/30	10	20.71	3	20.85	20.90	7	3,364	0.21%
2020/04/29	0	0.00	3	20.48	20.50	-3	3,390	-0.09%
2020/04/28	1	20.20	0	0.00	20.30	1	3,444	0.03%
2020/04/27	1	20.20	1	20.15	20.20	0	3,585	0.00%
2020/04/24	4	20.13	8	20.12	20.10	-4	3,622	-0.11%
2020/04/23	2	19.55	0	0.00	19.75	2	3,599	0.06%
2020/04/22	1	19.30	2	18.95	19.30	-1	3,682	-0.03%
2020/04/21	1	19.30	1	19.80	19.20	0	3,741	0.00%
2020/04/20	2	19.90	3	19.87	19.80	-1	3,824	-0.03%
2020/04/17	12	20.34	1	20.20	19.90	11	3,946	0.28%
2020/04/16	1	20.05	5	19.92	20.00	-4	3,918	-0.10%
2020/04/15	3	20.22	6	20.14	20.10	-3	3,922	-0.08%
2020/04/14	2	19.85	22	19.71	20.00	-20	3,916	-0.51%
2020/04/13	21	19.64	8	19.67	19.80	13	3,913	0.33%
2020/04/10	5	19.27	9	19.07	19.20	-4	3,842	-0.10%
2020/04/09	4	19.28	60	19.37	19.10	-56	3,886	-1.44%
2020/04/08	46	19.00	9	18.62	19.25	37	3,879	0.95%
2020/04/07	47	18.63	0	0.00	18.65	47	3,880	1.21%
2020/03/27	6	18.73	0	0.00	18.20	6	4,021	0.15%
2020/03/25	2	17.70	2	17.70	17.70	0	3,884	0.00%
2020/03/24	2	16.70	0	0.00	16.90	2	3,869	0.05%
2020/03/20	0	0.00	2	16.80	16.85	-2	3,879	-0.05%
2020/03/19	2	15.50	0	0.00	15.35	2	3,869	0.05%
2020/03/17	1	17.40	0	0.00	17.40	1	3,870	0.03%
2020/03/13	2	18.50	8	18.75	18.80	-6	3,864	-0.16%
2020/03/10	1	21.55	0	0.00	21.85	1	3,833	0.03%
2020/03/06	5	22.95	0	0.00	22.95	5	3,723	0.13%
2020/03/04	5	23.15	0	0.00	23.10	5	3,770	0.13%
2020/03/03	1	23.35	0	0.00	23.30	1	3,815	0.03%
2020/02/27	3	23.65	0	0.00	23.35	3	4,062	0.07%
2020/02/25	0	0.00	9	23.83	24.05	-9	4,137	-0.22%
2020/02/21	0	0.00	4	24.46	24.35	-4	4,146	-0.10%
2020/02/20	0	0.00	5	24.60	24.50	-5	4,153	-0.12%
2020/02/19	0	0.00	7	24.34	24.35	-7	4,138	-0.17%
2020/02/17	2	24.00	35	23.91	24.05	-33	4,607	-0.72%
2020/02/13	7	23.42	6	23.35	23.35	1	4,508	0.02%
2020/02/12	5	23.25	1	23.25	23.25	4	4,518	0.09%
2020/02/11	45	23.03	0	0.00	23.10	45	4,486	1.00%
2020/02/06	10	23.30	28	23.10	23.35	-18	4,491	-0.40%
2020/02/04	10	22.80	0	0.00	22.80	10	4,384	0.23%
2020/01/31	0	0.00	30	22.85	23.30	-30	4,319	-0.69%
2020/01/30	5	23.15	25	22.99	22.85	-20	4,275	-0.47%
2020/01/20	4	25.33	7	25.35	25.35	-3	4,161	-0.07%
2020/01/17	5	25.24	10	25.13	25.10	-5	4,193	-0.12%
2020/01/16	8	25.27	5	25.50	25.25	3	4,164	0.07%
2020/01/15	0	0.00	6	25.18	25.15	-6	4,079	-0.15%
2020/01/14	1	24.90	68	25.07	25.00	-67	4,057	-1.65%
2020/01/13	100	24.85	14	24.64	24.85	86	3,956	2.17%
2020/01/03	0	0.00	1	24.45	24.25	-1	3,793	-0.03%
2019/12/31	0	0.00	1	24.25	24.15	-1	3,841	-0.03%
2019/12/30	3	24.45	14	24.54	24.50	-11	3,801	-0.29%
2019/12/27	1	24.15	1	24.15	24.20	0	3,679	0.00%
2019/12/26	0	0.00	3	24.08	24.05	-3	3,664	-0.08%
2019/12/20	3	23.85	0	0.00	23.80	3	3,629	0.08%
2019/12/16	2	23.65	2	23.65	23.75	0	3,639	0.00%
2019/12/13	0	0.00	3	23.70	23.60	-3	3,609	-0.08%
2019/12/12	6	24.20	0	0.00	23.95	6	3,564	0.17%
2019/12/11	5	24.10	4	24.18	24.20	1	3,511	0.03%
2019/12/10	1	24.05	4	24.01	24.05	-3	3,476	-0.09%
2019/12/09	2	23.80	5	24.10	23.90	-3	3,438	-0.09%
2019/12/03	0	0.00	1	23.55	23.55	-1	3,520	-0.03%
2019/12/02	0	0.00	2	23.70	23.50	-2	3,554	-0.06%
2019/11/29	3	23.50	0	0.00	23.60	3	3,547	0.08%
2019/11/28	3	24.10	45	24.15	23.90	-42	3,500	-1.20%
2019/11/27	3	24.35	30	24.45	24.35	-27	3,552	-0.76%
2019/11/26	32	23.95	164	23.90	24.00	-132	3,402	-3.88%	大賣/鉅額交易
2019/11/25	10	23.95	2	23.65	23.70	8	3,296	0.24%
2019/11/22	160	23.33	2	23.40	23.40	158	3,240	4.88%	大買/鉅額交易
2019/11/21	0	0.00	15	23.05	23.25	-15	3,227	-0.46%
2019/11/19	0	0.00	4	23.20	23.35	-4	3,395	-0.12%
2019/11/18	32	23.58	32	23.15	23.15	0	3,401	0.00%
2019/11/15	116	23.38	103	23.17	23.25	13	3,352	0.39%	大買/大賣/
2019/11/14	17	22.95	7	22.96	22.95	10	3,139	0.32%
2019/11/11	3	21.80	0	0.00	21.60	3	2,949	0.10%
2019/11/07	2	22.43	0	0.00	22.55	2	3,148	0.06%
2019/11/06	0	0.00	5	22.85	22.55	-5	3,240	-0.15%
2019/11/05	0	0.00	19	22.56	22.55	-19	3,224	-0.59%
2019/11/04	18	22.60	12	22.63	22.65	6	3,244	0.18%
2019/10/30	0	0.00	2	22.45	22.40	-2	3,290	-0.06%
2019/10/28	40	22.65	0	0.00	22.65	40	3,593	1.11%
2019/10/22	20	22.50	1	22.70	22.30	19	3,512	0.54%
2019/10/15	0	0.00	2	22.00	21.95	-2	3,474	-0.06%
2019/10/09	5	22.15	0	0.00	22.00	5	3,465	0.14%
2019/10/08	1	22.00	86	22.27	22.00	-85	3,443	-2.47%
2019/10/07	86	22.02	0	0.00	22.30	86	3,385	2.54%
2019/10/02	0	0.00	20	21.45	21.50	-20	3,470	-0.58%
2019/09/19	0	0.00	5	22.31	22.30	-5	3,406	-0.15%
2019/09/16	0	0.00	20	22.00	21.95	-20	3,446	-0.58%
2019/09/12	0	0.00	15	22.25	22.25	-15	3,604	-0.42%
2019/09/09	5	22.55	25	22.47	22.35	-20	3,556	-0.56%
2019/09/06	8	22.70	0	0.00	22.65	8	3,516	0.23%
2019/09/05	35	22.95	0	0.00	22.95	35	3,455	1.01%
2019/09/04	0	0.00	2	22.65	22.65	-2	3,324	-0.06%
2019/09/03	5	22.34	0	0.00	22.35	5	3,285	0.15%
2019/09/02	0	23.20	0	0.00	22.45	0	3,267	0.00%
2019/08/30	26	22.17	0	0.00	22.15	26	3,245	0.80%
2019/08/26	2	21.60	386	21.63	21.55	-384	3,101	-12.38%	大賣/鉅額交易
2019/08/23	10	22.12	190	22.45	22.05	-180	3,080	-5.84%	大賣/鉅額交易
2019/08/22	200	23.39	17	23.34	23.40	183	2,951	6.20%	大買/鉅額交易
2019/08/21	7	23.19	0	0.00	23.10	7	2,853	0.25%
2019/08/19	1	23.00	0	0.00	23.10	1	2,763	0.04%
2019/08/16	233	22.92	8	22.85	22.85	225	2,745	8.19%	大買/鉅額交易
2019/08/15	0	0.00	174	22.81	22.80	-174	2,707	-6.43%	大賣/鉅額交易
2019/08/14	13	23.31	11	23.10	23.10	2	2,666	0.08%
2019/08/13	346	23.49	14	23.47	23.30	332	2,616	12.69%	大買/鉅額交易
2019/08/12	13	23.59	0	0.00	23.55	13	2,551	0.51%
2019/08/08	9	22.65	0	0.00	22.75	9	2,376	0.38%
2019/08/07	0	0.00	1	22.25	22.25	-1	2,279	-0.04%
2019/08/06	0	0.00	43	21.19	21.90	-43	2,291	-1.88%
2019/08/01	1	22.70	0	0.00	22.50	1	2,292	0.04%
2019/07/31	0	0.00	6	22.61	22.70	-6	2,251	-0.27%
2019/07/30	1	22.95	7	22.50	22.50	-6	2,184	-0.27%
2019/07/26	0	0.00	3	21.60	21.75	-3	2,077	-0.14%
2019/07/25	0	0.00	5	21.55	21.60	-5	2,113	-0.24%
2019/07/24	0	0.00	10	21.65	21.40	-10	2,112	-0.47%
2019/07/23	0	0.00	2	21.40	21.45	-2	2,114	-0.09%
2019/07/18	0	0.00	4	21.05	21.05	-4	2,247	-0.18%
2019/07/17	3	21.35	0	0.00	21.35	3	2,297	0.13%
2019/07/10	0	0.00	8	20.95	21.10	-8	2,754	-0.29%
2019/07/09	1	21.20	2	21.15	21.15	-1	2,893	-0.03%
2019/07/05	10	20.70	5	20.80	20.60	5	2,852	0.18%
2019/07/04	0	0.00	5	20.75	20.70	-5	3,155	-0.16%
2019/07/03	0	0.00	2	20.60	20.65	-2	3,321	-0.06%
2019/07/01	5	20.65	0	0.00	20.55	5	3,357	0.15%
2019/06/25	3	20.40	28	20.25	20.25	-25	3,465	-0.72%
2019/06/21	2	20.65	14	20.72	20.45	-12	3,496	-0.34%
2019/06/20	6	21.26	7	21.32	21.10	-1	3,487	-0.03%
2019/06/18	2	19.70	0	0.00	19.50	2	3,596	0.06%
2019/06/17	3	19.50	0	0.00	19.50	3	3,694	0.08%
2019/06/10	0	0.00	6	19.50	19.40	-6	3,857	-0.16%
2019/06/06	0	0.00	3	19.30	19.30	-3	4,016	-0.07%
2019/06/05	5	19.40	1	19.40	19.40	4	4,262	0.09%
2019/05/31	30	19.80	10	19.80	19.70	20	4,548	0.44%
2019/05/29	10	18.95	0	0.00	18.95	10	5,010	0.20%
2019/05/20	2	19.40	0	0.00	19.40	2	5,301	0.04%
2019/05/14	2	20.05	1	20.15	20.20	1	5,430	0.02%
2019/05/10	3	21.15	2	20.83	20.60	1	5,498	0.02%
2019/05/09	5	21.20	0	0.00	20.85	5	5,609	0.09%
2019/05/07	10	22.13	5	22.10	22.05	5	5,742	0.09%
2019/05/02	0	0.00	11	22.90	22.90	-11	5,555	-0.20%
2019/04/26	5	22.25	0	0.00	22.25	5	5,475	0.09%
2019/04/25	0	0.00	5	22.90	22.75	-5	5,471	-0.09%
2019/04/24	0	0.00	45	22.60	22.60	-45	5,519	-0.82%
2019/04/23	47	22.78	1	22.95	22.60	46	5,495	0.84%
2019/04/22	50	22.89	10	23.03	22.90	40	5,439	0.74%
2019/04/18	0	0.00	6	22.55	22.00	-6	5,233	-0.11%
2019/04/17	12	22.55	0	0.00	22.60	12	5,158	0.23%
2019/04/16	7	22.44	1	22.65	22.45	6	5,118	0.12%
2019/04/15	5	22.30	20	22.35	22.50	-15	4,977	-0.30%
2019/04/12	6	21.82	0	0.00	21.80	6	4,825	0.12%
2019/04/11	10	21.80	3	21.85	21.65	7	4,799	0.15%
2019/04/10	19	22.20	0	0.00	22.10	19	4,723	0.40%
2019/04/09	8	21.70	50	21.75	21.80	-42	4,415	-0.95%
2019/04/03	0	0.00	5	20.90	21.00	-5	4,212	-0.12%
2019/04/02	5	20.80	0	0.00	20.70	5	4,189	0.12%
2019/04/01	62	20.67	0	0.00	20.55	62	4,156	1.49%
2019/03/26	0	0.00	1	20.80	20.80	-1	4,012	-0.02%
2019/03/21	0	0.00	8	21.95	21.70	-8	3,969	-0.20%
2019/03/14	14	21.24	0	0.00	21.25	14	4,055	0.35%
2019/03/12	9	21.41	3	21.30	21.30	6	4,033	0.15%
2019/03/11	0	0.00	276	21.07	21.15	-276	4,010	-6.88%	大賣/鉅額交易
2019/03/06	0	0.00	20	22.25	22.30	-20	3,621	-0.55%
2019/03/05	1	22.30	1	22.05	22.10	0	3,530	0.00%
2019/03/04	19	22.87	19	22.72	23.00	0	3,385	0.00%
2019/02/27	167	21.59	1	21.45	21.50	166	2,983	5.56%	大買/鉅額交易
2019/02/25	0	0.00	1	21.10	21.00	-1	2,837	-0.04%
2019/02/22	0	0.00	1	21.05	21.00	-1	2,895	-0.03%
2019/02/21	80	21.08	10	20.87	21.10	70	2,876	2.43%
2019/02/20	20	21.20	1	21.05	20.90	19	2,815	0.67%
2019/02/18	0	0.00	2	21.10	20.75	-2	2,743	-0.07%
2019/02/15	80	20.97	1	20.90	20.90	79	2,723	2.90%
2019/02/14	12	20.79	2	20.75	20.80	10	2,685	0.37%
2019/02/13	2	21.00	14	20.93	20.75	-12	2,648	-0.45%
2019/02/12	101	20.59	6	20.65	20.65	95	2,545	3.73%	大買/
2019/02/11	2	20.20	5	20.40	20.25	-3	2,463	-0.12%
2019/01/30	7	20.30	6	20.18	20.10	1	2,412	0.04%
2019/01/29	2	20.00	2	20.00	20.00	0	2,272	0.00%
2019/01/25	0	0.00	2	19.10	19.05	-2	2,163	-0.09%
2019/01/22	0	0.00	2	19.05	19.00	-2	2,172	-0.09%
2019/01/17	0	0.00	3	19.75	19.40	-3	2,157	-0.14%
2019/01/16	5	20.07	0	0.00	19.95	5	2,122	0.24%
2019/01/11	0	0.00	9	19.20	19.45	-9	1,970	-0.46%
2019/01/09	0	0.00	1	19.40	19.30	-1	1,948	-0.05%
2018/12/17	7	20.15	0	0.00	20.10	7	2,122	0.33%
2018/12/14	8	20.38	0	0.00	20.40	8	2,118	0.38%
2018/12/13	23	20.86	6	20.73	20.70	17	2,079	0.82%
2018/12/12	0	0.00	35	19.72	20.15	-35	1,712	-2.04%
2018/12/10	0	0.00	2	19.65	19.05	-2	1,762	-0.11%
2018/12/05	12	19.23	10	19.15	19.40	2	1,700	0.12%
2018/12/04	18	19.71	30	19.40	19.60	-12	1,677	-0.72%
2018/12/03	0	0.00	39	19.37	19.50	-39	1,569	-2.48%
2018/11/22	12	18.55	0	0.00	18.40	12	1,581	0.76%
2018/11/20	0	18.45	2	18.25	18.25	-2	1,547	-0.13%
2018/11/16	12	17.91	0	0.00	18.10	12	1,569	0.76%
2018/11/15	5	17.95	0	0.00	17.95	5	1,564	0.32%
2018/11/14	0	0.00	15	18.10	18.25	-15	1,579	-0.95%
2018/11/07	10	18.55	0	0.00	18.50	10	1,607	0.62%
2018/11/06	8	18.20	2	18.50	18.40	6	1,634	0.37%
2018/11/05	6	18.40	0	0.00	18.50	6	1,640	0.37%
2018/11/02	0	0.00	53	18.74	18.70	-53	1,744	-3.04%
2018/10/31	11	17.65	0	0.00	17.75	11	1,664	0.66%
2018/10/30	0	0.00	4	17.40	17.40	-4	1,662	-0.24%
2018/10/29	0	0.00	7	17.35	17.40	-7	1,667	-0.42%
2018/10/26	9	17.44	0	0.00	17.20	9	1,671	0.54%
2018/10/25	1	17.45	0	0.00	17.30	1	1,673	0.06%
2018/10/24	0	0.00	10	18.00	18.00	-10	1,658	-0.60%
2018/10/22	0	0.00	3	18.40	18.50	-3	1,664	-0.18%
2018/10/19	0	0.00	2	18.00	18.45	-2	1,681	-0.12%
2018/10/18	20	18.33	0	0.00	18.30	20	1,678	1.19%
2018/10/16	6	18.48	0	0.00	18.35	6	1,688	0.36%
2018/10/15	10	18.50	0	0.00	18.60	10	1,676	0.60%
2018/10/11	5	17.75	15	17.90	17.95	-10	1,648	-0.61%
2018/10/09	15	19.65	11	19.70	19.65	4	1,587	0.25%
2018/10/05	1	19.65	25	19.81	19.70	-24	1,578	-1.52%
2018/10/04	1	20.20	2	20.35	20.20	-1	1,542	-0.06%
2018/10/03	20	20.54	0	0.00	20.40	20	1,531	1.31%
2018/10/02	5	20.55	17	20.49	20.45	-12	1,520	-0.79%
2018/09/28	1	20.40	0	0.00	20.40	1	1,531	0.07%
2018/09/21	16	20.69	18	20.86	20.70	-2	1,480	-0.14%
2018/09/20	25	20.05	0	0.00	19.95	25	1,382	1.81%
2018/09/14	0	0.00	21	20.42	20.40	-21	1,297	-1.62%
2018/09/13	6	19.65	7	19.90	19.80	-1	1,240	-0.08%
2018/09/12	6	19.55	0	0.00	19.50	6	1,240	0.48%
2018/09/10	1	19.70	19	19.55	19.55	-18	1,254	-1.43%
2018/08/30	0	0.00	160	19.91	19.90	-160	1,338	-11.95%	大賣/鉅額交易
2018/08/29	160	20.60	0	0.00	20.60	160	1,336	11.97%	大買/鉅額交易
2018/08/24	0	0.00	10	20.40	20.40	-10	1,248	-0.80%
2018/08/20	0	0.00	1	20.15	20.05	-1	1,226	-0.08%
2018/08/17	4	20.05	0	0.00	19.95	4	1,258	0.32%
2018/08/16	1	19.70	5	19.70	19.80	-4	1,238	-0.32%
2018/08/13	0	0.00	6	19.57	19.30	-6	1,213	-0.49%
2018/08/07	5	20.00	0	0.00	20.00	5	1,049	0.48%
2018/08/03	3	19.20	0	0.00	19.35	3	1,041	0.29%
2018/07/31	3	19.25	0	0.00	19.50	3	1,066	0.28%
2018/07/30	32	19.31	0	0.00	19.35	32	1,065	3.00%
2018/07/27	30	19.51	0	0.00	19.45	30	1,078	2.78%
2018/07/26	6	19.20	2	19.40	19.55	4	1,079	0.37%
2018/07/25	10	19.23	0	0.00	19.30	10	1,070	0.93%
2018/07/24	10	19.00	0	0.00	19.25	10	1,070	0.93%
2018/07/17	2	18.40	0	18.50	18.40	2	1,100	0.18%
2018/07/05	4	18.50	0	0.00	18.55	4	1,193	0.34%
2018/07/02	4	19.35	0	0.00	19.15	4	1,190	0.34%
2018/06/25	1	19.05	2	19.00	19.00	-1	1,155	-0.09%
2018/06/22	0	0.00	2	19.30	19.20	-2	1,160	-0.17%
2018/06/20	20	19.15	0	0.00	19.05	20	1,173	1.70%
2018/06/13	10	19.70	0	0.00	19.60	10	1,145	0.87%
2018/06/12	0	0.00	10	19.70	19.80	-10	1,141	-0.88%
2018/06/08	1	19.45	0	0.00	19.45	1	1,085	0.09%
2018/06/07	22	19.54	0	0.00	19.40	22	1,126	1.95%
2018/06/06	1	19.10	0	0.00	19.05	1	1,055	0.09%
2018/06/01	1	19.30	0	0.00	19.30	1	1,075	0.09%
2018/05/31	0	0.00	4	19.35	19.50	-4	1,087	-0.37%
2018/05/21	2	18.85	2	18.85	18.85	0	1,103	0.00%
2018/05/16	6	18.50	0	0.00	18.45	6	1,154	0.52%
2018/05/15	0	0.00	6	18.60	18.55	-6	1,178	-0.51%
2018/05/09	1	19.00	0	0.00	18.90	1	1,248	0.08%
2018/05/07	0	0.00	4	18.60	18.55	-4	1,264	-0.32%
2018/05/04	6	18.55	6	18.55	18.50	0	1,300	0.00%
2018/05/03	8	18.83	0	0.00	18.80	8	1,532	0.52%
2018/04/30	15	18.97	0	0.00	19.00	15	1,638	0.92%
2018/04/26	0	0.00	17	19.04	19.00	-17	1,653	-1.03%
2018/04/25	1	19.15	0	0.00	19.15	1	1,676	0.06%
2018/04/03	0	0.00	1	20.60	20.70	-1	2,037	-0.05%
2018/04/02	0	0.00	10	20.80	20.85	-10	2,039	-0.49%
2018/03/27	4	20.73	0	0.00	20.75	4	2,050	0.20%
2018/03/26	2	20.60	10	20.60	20.65	-8	2,041	-0.39%
2018/03/23	0	0.00	6	20.70	20.70	-6	2,053	-0.29%
2018/03/22	1	21.25	0	0.00	21.10	1	2,030	0.05%
2018/03/16	3	21.55	0	0.00	21.55	3	2,017	0.15%
2018/03/15	1	21.65	0	0.00	21.60	1	2,010	0.05%
2018/03/14	2	21.40	1	21.60	21.60	1	2,014	0.05%
2018/03/13	10	21.52	0	0.00	21.50	10	2,030	0.49%
2018/03/09	1	21.05	214	21.01	21.15	-213	2,004	-10.63%	大賣/鉅額交易
2018/03/08	0	0.00	8	21.18	21.15	-8	1,999	-0.40%
2018/03/06	9	21.59	0	0.00	21.60	9	1,993	0.45%
2018/03/05	0	0.00	4	21.45	21.55	-4	1,980	-0.20%
2018/03/02	3	21.55	0	0.00	21.55	3	1,974	0.15%
2018/03/01	3	21.40	0	0.00	21.70	3	1,996	0.15%
2018/02/27	0	0.00	2	21.45	21.45	-2	1,977	-0.10%
2018/02/23	0	0.00	4	21.45	21.45	-4	1,963	-0.20%
2018/02/22	4	21.20	0	0.00	21.20	4	2,010	0.20%
2018/02/12	201	20.85	2	20.80	20.80	199	2,002	9.94%	大買/鉅額交易
2018/02/09	0	0.00	2	20.65	20.65	-2	1,997	-0.10%
2018/02/08	0	0.00	2	21.15	21.15	-2	1,977	-0.10%
2018/02/06	0	0.00	11	21.12	21.10	-11	1,976	-0.56%
2018/01/30	0	0.00	3	23.30	22.95	-3	1,904	-0.16%
2018/01/29	10	23.45	0	0.00	23.25	10	1,906	0.52%
2018/01/26	4	23.96	2	24.00	23.45	2	1,867	0.11%
2018/01/24	7	22.55	0	0.00	22.50	7	1,515	0.46%
2018/01/23	14	22.40	0	0.00	22.40	14	1,509	0.93%
2018/01/22	5	22.70	0	0.00	22.55	5	1,510	0.33%
2018/01/19	5	22.55	10	22.70	22.60	-5	1,511	-0.33%
2018/01/18	7	22.95	0	0.00	22.90	7	1,485	0.47%
2018/01/17	5	22.93	10	23.38	23.40	-5	1,425	-0.35%
2018/01/16	0	0.00	16	22.52	22.75	-16	1,154	-1.39%
2018/01/15	4	21.45	2	21.70	21.40	2	1,063	0.19%
2018/01/12	0	0.00	5	21.73	21.60	-5	1,086	-0.46%
2018/01/11	25	21.27	0	0.00	21.25	25	1,125	2.22%
2018/01/10	4	21.54	0	0.00	21.55	4	1,133	0.35%
2018/01/05	1	21.95	0	0.00	21.95	1	1,155	0.09%
2018/01/03	1	22.10	0	0.00	22.00	1	1,218	0.08%
2018/01/02	2	22.25	44	22.22	22.20	-42	1,230	-3.41%