康舒 (6282)-犇亞-鑫豐券商分點個股進出

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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	33.60	2	33.70	33.65	-1	3,969	-0.03%
2024/12/02	10	33.69	5	34.10	33.25	5	3,950	0.13%
2024/11/29	2	33.10	2	33.30	33.10	0	3,868	0.00%
2024/11/28	16	32.93	3	33.47	32.85	13	3,876	0.34%
2024/11/27	5	34.58	6	34.25	33.90	-1	3,834	-0.03%
2024/11/26	2	34.63	1	35.35	34.05	1	3,757	0.03%
2024/11/25	8	34.62	10.3	34.93	35.20	-2.3	3,614	-0.06%
2024/11/22	21	34.28	23	34.62	34.55	-2	3,434	-0.06%
2024/11/21	47.3	34.27	9.1	33.95	34.40	38.2	3,237	1.18%
2024/11/20	18.1	33.12	33.2	33.55	33.50	-15.2	2,985	-0.51%
2024/11/19	13	32.17	22	32.07	32.00	-9	2,749	-0.33%
2024/11/18	11.1	31.39	6	31.23	30.95	5.1	2,692	0.19%
2024/11/15	4	31.94	2	31.90	31.85	2	2,667	0.07%
2024/11/14	23.1	32.41	22	33.38	32.05	1.1	2,646	0.04%
2024/11/13	7	32.55	44.8	32.55	33.70	-37.8	2,450	-1.54%
2024/11/12	1.3	30.84	1	30.60	30.65	0.3	2,218	0.01%
2024/11/11	2.2	31.11	0	0.00	31.40	2.2	2,191	0.10%
2024/11/08	12.3	32.07	30	32.40	31.70	-17.7	2,217	-0.80%
2024/11/07	13.5	33.07	0	0.00	32.90	13.5	2,183	0.62%
2024/11/06	1	33.35	2.6	33.55	33.75	-1.6	2,174	-0.07%
2024/11/05	6	33.06	0	0.00	33.15	6	2,298	0.26%
2024/11/04	5.3	32.56	0	0.00	32.70	5.3	2,487	0.21%
2024/11/01	0	0.00	3	32.22	33.20	-3	2,618	-0.11%
2024/10/30	2	32.40	0	0.00	32.05	2	2,657	0.08%
2024/10/29	4.2	32.88	1	32.95	32.80	3.2	2,686	0.12%
2024/10/28	2.1	33.45	0	0.00	33.65	2.1	2,684	0.08%
2024/10/25	10	34.11	4	34.29	33.80	6	2,724	0.22%
2024/10/24	1.2	33.58	0	0.00	33.40	1.2	2,726	0.04%
2024/10/23	6	34.02	0	0.00	33.80	6	2,758	0.22%
2024/10/22	4	34.18	0	0.00	34.10	4	2,786	0.14%
2024/10/18	1	34.00	2	33.95	33.85	-1	2,973	-0.03%
2024/10/17	10	34.32	7	34.26	34.30	3	3,014	0.10%
2024/10/16	1	33.85	6.1	34.42	34.50	-5.1	3,051	-0.17%
2024/10/15	11	34.05	4	34.33	33.80	7	3,070	0.23%
2024/10/14	0	0.00	5	33.57	33.75	-5	3,121	-0.16%
2024/10/11	4	33.28	2	33.43	33.20	2	3,199	0.06%
2024/10/09	2	33.25	0	0.00	33.00	2	3,535	0.06%
2024/10/08	1	33.65	0	0.00	33.35	1	3,577	0.03%
2024/10/04	1	33.80	5	33.98	33.90	-4	3,831	-0.10%
2024/10/01	7.1	34.15	15.1	34.04	34.30	-8	4,158	-0.19%
2024/09/30	7	34.07	3	34.22	34.00	4	4,324	0.09%
2024/09/27	1.1	33.82	16.6	33.79	34.25	-15.5	4,847	-0.32%
2024/09/26	1	33.25	0	0.00	33.20	1	4,855	0.02%
2024/09/25	6	33.29	10.1	33.39	33.25	-4.1	4,917	-0.08%
2024/09/24	1.1	33.17	9.1	33.23	32.95	-8	4,956	-0.16%
2024/09/23	0.2	33.20	0.2	33.20	33.20	0	5,051	0.00%
2024/09/20	0	0.00	0.3	32.90	33.00	-0.3	5,101	-0.01%
2024/09/19	3	32.52	6	32.83	32.85	-3	5,222	-0.06%
2024/09/18	1.2	32.43	0	0.00	32.25	1.2	5,267	0.02%
2024/09/16	0	0.00	0	32.65	32.80	0	5,336	0.00%
2024/09/13	0.3	32.00	0	0.00	32.30	0.3	5,440	0.00%
2024/09/12	0	0.00	3.1	32.00	32.00	-3.1	5,720	-0.05%
2024/09/11	2	31.65	0	31.75	31.50	2	6,297	0.03%
2024/09/10	3.1	32.14	3	31.97	31.55	0.1	6,379	0.00%
2024/09/09	1.1	31.24	1	32.15	32.20	0.1	6,449	0.00%
2024/09/06	2.1	31.88	12.7	31.96	31.85	-10.6	6,481	-0.16%
2024/09/05	1.5	32.16	0	32.05	31.90	1.4	6,558	0.02%
2024/09/04	1.8	32.52	7	32.21	32.05	-5.2	6,656	-0.08%
2024/09/03	3	34.52	3	34.72	34.10	0	6,649	0.00%
2024/09/02	1	34.60	1	34.85	34.65	0	6,707	0.00%
2024/08/30	1.1	34.93	0	0.00	35.00	1.1	6,748	0.02%
2024/08/29	15	34.92	14	34.55	34.95	1	6,756	0.01%
2024/08/28	2.1	34.93	0	0.00	34.80	2.1	6,771	0.03%
2024/08/27	1	35.15	2	35.40	35.10	-1	6,795	-0.01%
2024/08/26	21	35.37	16	35.58	35.30	5	6,855	0.07%
2024/08/23	3	34.60	6	34.72	35.00	-3	6,876	-0.04%
2024/08/22	18	35.38	18	35.41	35.35	0	6,917	0.00%
2024/08/21	16	35.14	15	35.35	34.90	1	6,987	0.01%
2024/08/20	1	35.15	13	35.24	35.10	-12	7,102	-0.17%
2024/08/19	0	0.00	12	35.10	35.15	-12	7,173	-0.17%
2024/08/16	13	34.77	5	35.24	34.75	8	7,193	0.11%
2024/08/15	3	34.83	0	0.00	34.80	3	7,255	0.04%
2024/08/14	2	35.00	1	35.40	35.45	1	7,300	0.01%
2024/08/13	4	34.98	0	0.00	34.85	4	7,303	0.05%
2024/08/12	1	35.40	1.9	34.76	35.30	-0.9	7,322	-0.01%
2024/08/09	1	34.25	1	34.45	34.25	0	7,344	0.00%
2024/08/08	9	33.69	2	33.90	33.75	7	7,359	0.10%
2024/08/07	0	0.00	40	33.60	33.95	-40	7,359	-0.54%
2024/08/06	28.1	29.52	2	31.73	30.90	26.1	7,294	0.36%
2024/08/05	5.8	32.01	5	32.51	31.95	0.8	7,185	0.01%
2024/08/02	0	0.00	2.4	35.85	35.50	-2.4	7,241	-0.03%
2024/08/01	0.1	36.75	1	36.50	36.85	-0.9	7,329	-0.01%
2024/07/31	3	35.87	0	0.00	35.90	3	7,442	0.04%
2024/07/29	2.5	36.62	0	0.00	35.80	2.5	7,480	0.03%
2024/07/26	1.1	36.41	3	36.40	36.75	-1.9	7,445	-0.03%
2024/07/23	1	37.15	2	37.38	37.15	-1	7,451	-0.01%
2024/07/22	4	37.20	1	37.20	36.70	3	7,475	0.04%
2024/07/19	2.2	38.43	5	38.22	37.95	-2.8	7,432	-0.04%
2024/07/18	2.2	39.00	0	0.00	38.95	2.2	7,447	0.03%
2024/07/17	7	39.34	4	39.55	39.30	3	7,490	0.04%
2024/07/16	3	39.35	5	39.58	39.25	-2	7,604	-0.03%
2024/07/15	6.1	39.12	2	39.70	39.10	4.1	7,746	0.05%
2024/07/12	4	39.43	9	39.66	39.60	-5	7,937	-0.06%
2024/07/11	48.4	39.97	15.4	40.40	39.45	33	8,073	0.41%
2024/07/10	3	39.27	1	39.80	39.20	2	7,837	0.03%
2024/07/09	4.5	39.29	0	0.00	39.15	4.5	7,863	0.06%
2024/07/08	12	40.24	14.1	40.12	40.10	-2.1	7,902	-0.03%
2024/07/05	144.2	40.15	345.1	40.18	40.25	-200.9	7,992	-2.51%	大買/大賣/鉅額交易
2024/07/04	198	39.73	15.1	39.69	39.90	182.9	7,711	2.37%	大買/鉅額交易
2024/07/03	33.2	40.03	54.7	39.80	39.55	-21.5	7,584	-0.28%
2024/07/02	1	38.25	5.2	38.30	38.25	-4.2	7,110	-0.06%
2024/07/01	5.1	38.54	1	38.60	38.30	4.1	7,099	0.06%
2024/06/28	1	38.80	0	0.00	38.85	1	7,080	0.01%
2024/06/27	12.1	38.91	6	39.28	38.70	6.1	7,090	0.09%
2024/06/26	0.2	39.13	0	0.00	38.90	0.2	7,058	0.00%
2024/06/25	10.2	38.61	37	39.13	39.40	-26.8	7,074	-0.38%
2024/06/24	19.3	38.68	5	38.80	38.50	14.3	7,019	0.20%
2024/06/21	12	38.96	4.1	39.03	39.05	7.9	7,039	0.11%
2024/06/20	7	39.11	3	39.17	39.00	4	7,025	0.06%
2024/06/19	51.3	39.26	9.1	39.31	39.10	42.2	7,010	0.60%
2024/06/18	54	39.35	61	39.32	39.70	-7	6,807	-0.10%
2024/06/17	13	37.95	11	38.37	37.90	2	6,284	0.03%
2024/06/14	0	0.00	1	37.55	37.75	-1	6,288	-0.02%
2024/06/13	13.1	37.16	1	37.30	37.20	12.1	6,241	0.19%
2024/06/12	2	37.03	10	36.99	37.05	-8	6,263	-0.13%
2024/06/11	4.2	38.12	1	37.75	37.70	3.2	6,231	0.05%
2024/06/07	0	0.00	2	37.55	37.60	-2	6,280	-0.03%
2024/06/06	5.1	36.69	20	36.80	36.90	-14.9	6,282	-0.24%
2024/06/05	4	37.43	1	37.60	36.90	3	6,255	0.05%
2024/06/04	7	37.57	1	37.65	37.25	6	6,320	0.09%
2024/06/03	2.3	37.56	1	38.00	37.40	1.3	6,447	0.02%
2024/05/31	2.6	37.46	0	0.00	37.50	2.6	6,503	0.04%
2024/05/30	1	38.15	4	38.10	37.40	-3	6,558	-0.05%
2024/05/29	0	0.00	9	37.99	37.70	-9	6,636	-0.14%
2024/05/28	3	38.03	0	0.00	38.10	3	6,861	0.04%
2024/05/27	1	36.95	0	0.00	37.65	1	7,290	0.01%
2024/05/24	8.1	36.56	14	36.48	36.40	-5.9	7,376	-0.08%
2024/05/23	10	37.20	0	0.00	37.15	10	7,327	0.14%
2024/05/22	2.1	37.81	6	38.05	37.75	-3.9	7,490	-0.05%
2024/05/21	6.2	37.98	3	38.02	38.00	3.2	7,636	0.04%
2024/05/20	6.1	37.67	4	37.68	37.60	2.1	8,194	0.03%
2024/05/17	22	37.37	2	37.45	37.45	20	8,902	0.22%
2024/05/16	5	37.32	3	37.28	37.35	2	9,344	0.02%
2024/05/15	2.4	37.48	0	37.40	37.10	2.4	9,841	0.02%
2024/05/14	1	37.50	0	0.00	37.35	1	10,085	0.01%
2024/05/13	3	37.42	0	0.00	37.20	3	10,200	0.03%
2024/05/10	1	37.30	3	37.42	37.55	-2	10,370	-0.02%
2024/05/09	1.1	37.60	5	37.46	37.30	-3.9	10,844	-0.04%
2024/05/08	9.2	37.29	16	37.66	37.95	-6.9	10,925	-0.06%
2024/05/07	24.3	38.43	9	38.67	38.30	15.3	11,028	0.14%
2024/05/06	12.2	38.80	7	38.74	38.90	5.2	11,092	0.05%
2024/05/03	6	39.54	10	39.65	39.35	-4	10,976	-0.04%
2024/05/02	7	39.78	13	39.93	40.00	-6	10,957	-0.06%
2024/04/30	4	39.93	2	40.15	39.75	2	10,972	0.02%
2024/04/29	5.5	39.51	3	39.90	39.90	2.5	10,992	0.02%
2024/04/26	3.5	39.64	4	39.53	39.50	-0.5	10,984	0.00%
2024/04/25	0.1	40.00	0	0.00	39.85	0.1	10,967	0.00%
2024/04/24	1	39.80	9	39.77	40.40	-8	10,947	-0.07%
2024/04/23	4.6	39.10	3	39.42	38.85	1.6	10,931	0.01%
2024/04/22	5	40.30	9	39.69	39.35	-4	10,877	-0.04%
2024/04/19	26	39.71	14	39.96	39.50	12	10,745	0.11%
2024/04/18	35.2	40.89	15.8	40.91	40.40	19.4	10,615	0.18%
2024/04/17	15.7	40.64	12	40.10	40.75	3.7	10,474	0.03%
2024/04/16	6.1	38.76	18	38.55	38.30	-11.9	10,305	-0.12%
2024/04/15	1	40.10	4	40.14	39.90	-3	10,315	-0.03%
2024/04/12	13	39.99	9	40.25	40.45	4	10,271	0.04%
2024/04/11	25	40.17	13	39.82	40.25	12	10,156	0.12%
2024/04/10	19	39.19	0	0.00	39.20	19	9,981	0.19%
2024/04/08	0	38.65	0	0.00	38.50	0	10,015	0.00%
2024/04/03	4	38.88	0	0.00	38.85	4	10,019	0.04%
2024/04/02	2.1	39.01	0	0.00	39.10	2.1	10,097	0.02%
2024/04/01	5	39.40	5	39.25	39.40	0	10,145	0.00%
2024/03/29	1	38.85	21	38.80	38.75	-20	10,193	-0.20%
2024/03/28	4.1	38.98	0	0.00	38.90	4.1	10,175	0.04%
2024/03/27	2.2	39.15	0	0.00	39.00	2.2	10,146	0.02%
2024/03/26	1.1	39.21	1	39.25	39.15	0.1	10,103	0.00%
2024/03/25	12.2	39.90	3	40.22	39.90	9.2	10,099	0.09%
2024/03/22	1	40.50	0	0.00	40.20	1	10,107	0.01%
2024/03/21	0.2	40.20	14	40.25	40.30	-13.8	10,097	-0.14%
2024/03/20	3.3	39.72	1	39.70	39.65	2.3	10,091	0.02%
2024/03/19	13	39.93	1	39.95	39.80	12	10,154	0.12%
2024/03/18	1	39.40	0	0.00	39.65	1	10,366	0.01%
2024/03/15	1	39.15	2	39.58	39.80	-1	10,478	-0.01%
2024/03/14	1	39.25	1	39.30	39.20	0	10,726	0.00%
2024/03/13	5.2	39.54	10	39.94	39.05	-4.8	10,774	-0.04%
2024/03/12	3	40.33	1	40.50	40.30	2	10,779	0.02%
2024/03/11	10.2	39.90	1	40.15	40.00	9.2	10,904	0.08%
2024/03/08	6	40.10	1	40.35	39.85	5	11,025	0.05%
2024/03/07	5.1	40.22	5	40.41	40.00	0.1	11,118	0.00%
2024/03/06	8.1	41.45	3	41.65	41.10	5.1	11,233	0.05%
2024/03/05	8	41.73	4	41.74	41.60	4	11,387	0.04%
2024/03/04	5	41.82	3	41.85	41.80	2	11,485	0.02%
2024/03/01	7	42.39	12	42.27	42.25	-5	11,617	-0.04%
2024/02/29	9.5	42.41	26.3	41.80	42.60	-16.8	11,708	-0.14%
2024/02/27	8.5	39.91	3	39.55	39.50	5.5	11,723	0.05%
2024/02/26	3	40.77	0	0.00	40.60	3	13,446	0.02%
2024/02/23	5.3	40.79	6	40.93	40.55	-0.7	15,113	0.00%
2024/02/22	5	41.29	12	41.37	41.50	-7	15,239	-0.05%
2024/02/21	38.2	41.95	8	42.50	41.45	30.2	15,179	0.20%
2024/02/20	18.5	43.42	57	43.08	42.85	-38.5	14,721	-0.26%
2024/02/19	6.5	43.81	11.1	43.79	43.85	-4.6	14,197	-0.03%
2024/02/16	2.2	43.45	112.9	43.42	43.55	-110.7	13,967	-0.79%	大賣/鉅額交易
2024/02/15	14	41.66	14	42.15	42.20	0	13,696	0.00%
2024/02/05	7.1	41.50	7.4	41.61	41.70	-0.3	13,589	0.00%
2024/02/02	10	41.53	2	42.10	41.35	8	13,461	0.06%
2024/02/01	12	41.75	20	42.21	42.00	-8	13,292	-0.06%
2024/01/31	58.4	40.75	14	41.00	40.80	44.4	12,842	0.35%
2024/01/30	26	41.00	20	41.29	40.50	6	12,741	0.05%
2024/01/29	7.1	40.32	9	40.31	40.65	-2	12,517	-0.02%
2024/01/26	3	39.03	3	39.18	38.90	0	12,381	0.00%
2024/01/25	2	39.45	1	39.35	39.35	1	12,422	0.01%
2024/01/24	0	0.00	14	39.96	39.85	-14	12,460	-0.11%
2024/01/23	2	40.03	5	39.82	40.05	-3	12,528	-0.02%
2024/01/22	1	39.50	0	0.00	39.45	1	12,543	0.01%
2024/01/19	1	38.85	5	38.93	38.85	-4	12,579	-0.03%
2024/01/18	1	37.55	10	38.15	38.30	-9	12,595	-0.07%
2024/01/17	4	38.05	0	0.00	37.90	4	12,633	0.03%
2024/01/16	2	38.88	1	39.10	38.85	1	12,610	0.01%
2024/01/15	1.1	39.43	2	39.55	39.35	-1	12,657	-0.01%
2024/01/12	6	39.35	1	39.70	38.95	5	12,760	0.04%
2024/01/10	3.3	38.52	1	38.50	38.75	2.3	12,892	0.02%
2024/01/09	3.3	38.96	9	38.91	38.90	-5.8	12,968	-0.04%
2024/01/08	0.1	40.10	0	0.00	39.90	0.1	13,101	0.00%
2024/01/05	1	39.85	8	40.06	39.65	-7	13,182	-0.05%
2024/01/04	2.1	39.81	2	39.78	39.75	0.1	13,377	0.00%
2024/01/03	6	40.13	12.1	40.52	40.10	-6.1	13,467	-0.05%
2024/01/02	2.2	40.95	1	41.35	40.85	1.2	13,473	0.01%
2023/12/29	7.2	41.12	2	41.45	41.10	5.2	13,509	0.04%
2023/12/28	20.2	41.47	14	41.49	41.25	6.2	13,529	0.05%
2023/12/27	7.1	41.10	6	41.28	40.90	1.1	13,590	0.01%
2023/12/26	25	41.24	8	41.27	41.30	17	13,787	0.12%
2023/12/25	8	40.64	7	41.14	40.50	1	13,817	0.01%
2023/12/22	1.1	40.45	0	0.00	40.45	1.1	13,842	0.01%
2023/12/21	1	40.65	3	40.57	40.55	-2	13,877	-0.01%
2023/12/20	3	40.77	6.5	40.56	40.90	-3.5	13,918	-0.03%
2023/12/19	6	39.87	3.1	39.74	40.00	2.9	13,976	0.02%
2023/12/15	5	40.60	0.4	41.00	40.50	4.6	14,169	0.03%
2023/12/14	1	40.50	24	40.55	40.55	-23	14,320	-0.16%
2023/12/13	29	40.42	18	40.28	40.05	11	14,340	0.08%
2023/12/12	19	41.57	2	41.60	41.25	17	14,203	0.12%
2023/12/11	17	42.51	10.2	42.35	42.00	6.9	14,209	0.05%
2023/12/08	11	42.04	3	42.03	41.75	8	14,044	0.06%
2023/12/07	17.2	42.28	20	42.11	41.80	-2.9	14,679	-0.02%
2023/12/06	16	41.82	2	42.40	41.50	14	14,734	0.10%
2023/12/05	5	41.46	5	41.47	41.60	0	14,713	0.00%
2023/12/04	30	41.83	10.7	41.85	41.25	19.4	14,650	0.13%
2023/12/01	6.4	42.54	39	41.89	42.10	-32.7	14,631	-0.22%
2023/11/30	16.4	42.20	18	42.18	41.90	-1.6	14,758	-0.01%
2023/11/29	20.3	42.10	4.7	42.04	41.65	15.6	14,853	0.11%
2023/11/28	29	41.87	8	41.96	41.80	21	15,043	0.14%
2023/11/27	63.3	42.79	16	42.60	42.30	47.3	14,918	0.32%
2023/11/24	43.1	43.59	87.3	43.74	43.70	-44.2	14,718	-0.30%
2023/11/23	293	44.77	205.4	44.78	43.75	87.6	14,331	0.61%	大買/大賣/
2023/11/22	74.6	43.20	244.7	43.43	44.10	-170.1	12,667	-1.34%	大賣/鉅額交易
2023/11/21	11	40.02	24.1	40.29	40.70	-13.1	11,159	-0.12%
2023/11/20	11.2	39.40	14.6	38.90	39.45	-3.4	11,274	-0.03%
2023/11/17	5.4	38.89	2	39.05	38.95	3.4	11,838	0.03%
2023/11/16	4	39.33	7.3	38.91	39.45	-3.3	12,003	-0.03%
2023/11/15	28	38.17	18.3	38.21	38.35	9.7	11,935	0.08%
2023/11/14	16.3	37.54	51	37.11	37.15	-34.8	12,047	-0.29%
2023/11/13	3.1	37.52	8	38.15	38.40	-5	12,162	-0.04%
2023/11/10	5	39.20	3	39.08	39.10	2	12,194	0.02%
2023/11/09	4.3	39.04	0	0.00	39.00	4.3	12,456	0.03%
2023/11/08	21	40.07	7	39.90	39.55	14	12,864	0.11%
2023/11/07	13	39.27	3	39.38	39.20	10	13,105	0.08%
2023/11/06	3	39.47	4	39.49	39.55	-1	14,180	-0.01%
2023/11/03	13	39.00	3.3	39.33	38.80	9.7	14,553	0.07%
2023/11/02	13	38.54	3	38.50	38.60	10	14,975	0.07%
2023/11/01	2.1	37.85	4	38.06	38.00	-1.9	15,472	-0.01%
2023/10/31	5	38.62	59	38.23	38.00	-54	15,773	-0.34%
2023/10/30	0	0.00	4	39.44	39.20	-4	16,754	-0.02%
2023/10/27	19	38.70	1	38.70	38.55	18	17,835	0.10%
2023/10/26	0	0.00	1	38.95	38.95	-1	19,965	-0.01%
2023/10/25	10.1	40.12	5	40.17	39.70	5.1	20,822	0.02%
2023/10/24	1	39.55	6	39.81	40.00	-5	21,932	-0.02%
2023/10/23	37	39.81	14	39.55	39.50	23	22,787	0.10%
2023/10/20	8	38.99	28	38.78	39.40	-20	23,267	-0.09%
2023/10/19	28	39.54	2	39.97	39.70	26	23,658	0.11%
2023/10/18	35	40.18	16	40.01	39.95	19	24,055	0.08%
2023/10/17	7.2	41.07	15	41.26	40.70	-7.8	24,732	-0.03%
2023/10/16	46	41.20	51	41.37	41.45	-5	25,612	-0.02%
2023/10/13	12.1	43.25	9	43.23	42.80	3.1	27,961	0.01%
2023/10/12	13.5	43.40	19	43.91	43.45	-5.5	30,081	-0.02%
2023/10/11	3.1	42.81	18	42.65	42.35	-15	30,210	-0.05%
2023/10/06	11	43.78	3	44.18	43.70	8	30,670	0.03%
2023/10/05	13	44.35	10	44.47	44.30	3	31,388	0.01%
2023/10/04	7	43.60	10	43.82	43.85	-3	31,815	-0.01%
2023/10/03	18	44.77	8	44.98	44.20	10	32,722	0.03%
2023/10/02	86	45.00	65.3	45.07	45.45	20.8	33,628	0.06%
2023/09/28	17	43.91	13	43.97	43.70	4	34,336	0.01%
2023/09/27	1	43.10	10	42.90	43.10	-9	35,761	-0.03%
2023/09/26	4.1	43.29	3	43.50	43.20	1.1	37,794	0.00%
2023/09/25	56.1	43.69	58	43.59	43.45	-2	38,974	-0.01%
2023/09/22	4	42.81	4	43.16	43.50	0	39,302	0.00%
2023/09/21	21	42.30	90	42.63	42.60	-69	39,267	-0.18%
2023/09/20	20	43.29	44	43.50	43.15	-24	39,189	-0.06%
2023/09/19	97.3	44.21	64	44.33	43.40	33.3	39,311	0.08%
2023/09/18	13.3	44.95	40	45.06	44.65	-26.8	39,690	-0.07%
2023/09/15	45	45.85	17	46.11	45.75	28	40,063	0.07%
2023/09/14	29	45.43	13	45.59	45.70	16	40,128	0.04%
2023/09/13	77	45.30	55	45.10	45.05	22	40,247	0.05%
2023/09/12	86	46.75	28.9	46.84	45.40	57.1	40,652	0.14%
2023/09/11	33	44.68	12	44.92	44.85	21	40,603	0.05%
2023/09/08	35	46.03	5	46.35	45.80	30	40,753	0.07%
2023/09/07	5.3	47.15	4	47.46	47.00	1.3	40,959	0.00%
2023/09/06	24	47.33	14	47.46	47.35	10	41,183	0.02%
2023/09/05	51	47.03	50	47.17	47.20	1	41,306	0.00%
2023/09/04	13.3	45.27	26	45.36	45.90	-12.7	41,445	-0.03%
2023/09/01	32	46.83	20	47.07	46.35	12	41,770	0.03%
2023/08/31	17	46.20	12	46.42	46.45	5	42,779	0.01%
2023/08/30	20	46.64	4	46.96	46.45	16	44,062	0.04%
2023/08/29	24	46.49	22	46.62	46.55	2	45,482	0.00%
2023/08/28	3	46.47	7	46.44	46.35	-4	46,384	-0.01%
2023/08/25	14	47.16	26	47.19	46.85	-12	46,902	-0.03%
2023/08/24	56	47.84	16	48.12	47.10	40	46,948	0.09%
2023/08/23	23	48.30	139	48.73	47.85	-116	47,201	-0.25%	大賣/鉅額交易
2023/08/22	4.1	50.18	4	50.41	49.90	0.1	46,884	0.00%
2023/08/21	7	50.87	7	50.29	50.40	0	46,749	0.00%
2023/08/18	3	51.30	40	51.40	50.20	-37	47,029	-0.08%
2023/08/17	32	51.11	18	51.46	51.90	14	47,268	0.03%
2023/08/16	10	50.36	14	50.08	50.60	-4	47,831	-0.01%
2023/08/15	5.1	50.51	8	50.89	50.80	-2.9	48,675	-0.01%
2023/08/14	10.6	49.85	61.2	49.79	49.10	-50.6	49,027	-0.10%
2023/08/11	6.1	50.97	34	51.13	50.90	-27.9	48,792	-0.06%
2023/08/10	57.4	51.62	42	52.87	50.90	15.4	48,516	0.03%
2023/08/09	39.3	52.94	27	52.97	52.90	12.3	47,486	0.03%
2023/08/08	12.1	53.99	24.5	54.43	54.30	-12.4	47,202	-0.03%
2023/08/07	31.6	53.07	61.4	53.24	54.60	-29.8	46,958	-0.06%
2023/08/04	43.4	51.50	15.4	51.34	52.30	28	46,645	0.06%
2023/08/02	59.1	51.52	74.3	51.19	51.20	-15.2	46,533	-0.03%
2023/08/01	58.4	54.79	69	56.44	54.20	-10.6	45,650	-0.02%
2023/07/31	154.2	57.55	106.5	57.68	55.50	47.7	44,794	0.11%	大買/大賣/
2023/07/28	57.9	54.67	99.1	54.63	54.90	-41.2	42,884	-0.10%
2023/07/27	119.4	53.84	101.3	53.77	54.40	18.1	42,240	0.04%	大買/大賣/
2023/07/26	32.4	51.49	61.7	51.55	51.80	-29.3	41,399	-0.07%
2023/07/25	16.6	52.65	9.2	52.83	51.80	7.4	41,221	0.02%
2023/07/24	38.1	52.14	5	51.86	51.70	33.1	41,224	0.08%
2023/07/21	58.2	53.22	17	53.28	53.30	41.2	41,214	0.10%
2023/07/20	82	54.69	86	55.13	54.40	-4	41,816	-0.01%
2023/07/19	235.7	53.57	292.8	54.15	55.00	-57.1	41,858	-0.14%	大買/大賣/
2023/07/18	202.8	54.65	242.7	55.02	52.70	-39.9	42,707	-0.09%	大買/大賣/
2023/07/17	340.1	55.38	280.3	54.82	56.10	59.8	42,738	0.14%	大買/大賣/
2023/07/14	8	50.86	5.4	51.38	51.20	2.6	41,616	0.01%
2023/07/13	63.1	51.31	127.1	51.14	50.00	-64	41,722	-0.15%	大賣/
2023/07/12	157	52.47	51	52.08	51.80	106	41,607	0.25%	大買/鉅額交易
2023/07/11	40.3	50.94	34	51.03	50.50	6.3	40,894	0.02%
2023/07/10	56.1	51.90	56.2	52.27	51.10	-0.1	40,558	0.00%
2023/07/07	137.4	53.47	63.2	53.42	53.10	74.3	39,683	0.19%	大買/
2023/07/06	151.5	53.12	78.5	53.67	52.20	73	38,769	0.19%	大買/
2023/07/05	97	54.03	70.2	54.27	53.60	26.8	37,858	0.07%
2023/07/04	56.8	51.33	98.3	51.09	50.90	-41.5	36,367	-0.11%
2023/07/03	51.1	49.04	103	48.82	48.90	-52	34,318	-0.15%	大賣/
2023/06/30	25	45.18	53	45.44	46.45	-28	33,156	-0.08%
2023/06/29	27	44.34	22	44.18	44.10	5	32,804	0.02%
2023/06/28	1	44.90	7	44.80	44.30	-6	32,764	-0.02%
2023/06/27	11	44.99	11	44.39	44.50	0	32,815	0.00%
2023/06/26	71.7	46.36	25	46.36	45.55	46.7	32,644	0.14%
2023/06/21	52.7	47.70	61	47.93	48.80	-8.3	32,215	-0.03%
2023/06/20	59	47.08	15	47.38	46.90	44	31,953	0.14%
2023/06/19	22.2	47.06	5	46.87	46.65	17.2	31,896	0.05%
2023/06/16	14.3	48.14	32	48.08	47.70	-17.7	31,826	-0.06%
2023/06/15	30	48.20	24	48.03	48.45	6	31,480	0.02%
2023/06/14	34.5	47.81	4.2	47.06	47.00	30.4	31,053	0.10%
2023/06/13	6	47.12	11	47.25	47.55	-5	30,911	-0.02%
2023/06/12	11	47.96	1	48.00	47.60	10	30,884	0.03%
2023/06/09	18	47.85	29	47.86	47.90	-11	30,833	-0.04%
2023/06/08	27	47.50	33.1	47.50	47.20	-6.1	30,866	-0.02%
2023/06/07	14.3	48.36	43.4	48.35	48.10	-29.1	30,694	-0.09%
2023/06/06	86.9	49.10	33	48.93	49.20	53.9	30,757	0.18%
2023/06/05	57	51.37	49.3	51.25	51.20	7.7	30,189	0.03%
2023/06/02	24.1	48.42	44.2	47.88	49.85	-20.1	29,311	-0.07%
2023/06/01	38	45.88	51.9	45.67	45.35	-13.9	28,629	-0.05%
2023/05/31	53	44.86	3.2	44.46	45.00	49.8	27,799	0.18%
2023/05/30	19.2	43.84	3.3	43.93	43.60	15.9	27,272	0.06%
2023/05/29	10	44.30	48.4	44.33	44.05	-38.4	27,500	-0.14%
2023/05/26	23.2	42.39	13	43.03	42.15	10.2	27,080	0.04%
2023/05/25	17	43.75	4	44.29	43.50	13	27,046	0.05%
2023/05/24	15	43.92	4	44.23	43.90	11	27,509	0.04%
2023/05/23	49.2	44.13	70	44.25	43.70	-20.8	28,127	-0.07%
2023/05/22	8	43.86	4	44.37	43.70	4	27,785	0.01%
2023/05/19	15	43.72	22.3	43.55	42.50	-7.3	26,995	-0.03%
2023/05/18	14.3	41.95	10	41.86	42.20	4.3	26,067	0.02%
2023/05/17	2	39.95	2	40.08	39.95	0	25,602	0.00%
2023/05/16	6	39.20	3	39.37	39.25	3	25,599	0.01%
2023/05/15	1	38.95	0	0.00	38.95	1	25,739	0.00%
2023/05/12	6	39.22	4	39.45	39.55	2	26,196	0.01%
2023/05/11	26	39.07	1	39.85	38.80	25	27,085	0.09%
2023/05/10	1	40.60	7.8	40.17	40.10	-6.8	27,456	-0.02%
2023/05/09	13	41.18	2.2	41.39	40.85	10.8	28,203	0.04%
2023/05/08	3	42.27	16	42.33	42.55	-13	28,589	-0.05%
2023/05/05	11	41.81	8	41.79	41.70	3	28,955	0.01%
2023/05/04	8	42.16	7.4	41.93	42.25	0.6	29,544	0.00%
2023/05/03	9	42.25	7	42.45	42.10	2	30,042	0.01%
2023/05/02	20.4	43.22	11	43.17	43.20	9.4	30,939	0.03%
2023/04/28	17	42.53	5.1	43.20	42.30	11.9	31,074	0.04%
2023/04/27	8.1	43.20	6	43.58	43.45	2.1	30,334	0.01%
2023/04/26	8	42.01	16	42.17	42.75	-8	29,778	-0.03%
2023/04/25	11	43.88	6	43.09	43.00	5	29,262	0.02%
2023/04/24	17	44.09	25.3	44.53	45.50	-8.3	28,135	-0.03%
2023/04/21	42.3	44.47	112	44.54	43.60	-69.8	27,259	-0.26%	大賣/
2023/04/20	67.1	44.83	50	44.84	44.10	17	25,445	0.07%
2023/04/19	6	42.72	30	42.47	43.60	-24	22,841	-0.11%
2023/04/18	24	40.28	11	40.33	39.65	13	21,741	0.06%
2023/04/17	30	40.02	33	39.60	40.45	-3	21,293	-0.01%
2023/04/14	17	38.39	6	38.50	38.20	11	20,859	0.05%
2023/04/13	21	39.04	0	0.00	38.70	21	20,818	0.10%
2023/04/12	12	39.39	23	39.56	39.55	-11	20,666	-0.05%
2023/04/11	9	39.31	16	39.65	39.10	-7	20,577	-0.03%
2023/04/10	3	38.97	6	39.05	38.90	-3	20,426	-0.01%
2023/04/07	3	38.80	3	38.73	38.80	0	20,339	0.00%
2023/04/06	3	38.48	1	38.60	38.25	2	20,286	0.01%
2023/03/31	4	38.66	3	38.55	38.55	1	20,243	0.00%
2023/03/30	1	38.10	1	38.65	38.25	0	20,171	0.00%
2023/03/29	1	38.20	2	38.50	38.20	-1	20,138	0.00%
2023/03/28	6	38.38	3	38.43	38.25	3	20,130	0.01%
2023/03/27	3	39.43	11	39.51	39.00	-8	19,980	-0.04%
2023/03/24	12	39.21	3	38.98	39.15	9	19,905	0.05%
2023/03/23	23.9	39.40	24	39.23	38.95	-0.1	19,818	0.00%
2023/03/22	23	40.38	0	0.00	40.05	23	19,608	0.12%
2023/03/21	21	40.86	23	40.84	40.55	-2	19,464	-0.01%
2023/03/20	19	39.90	2	39.93	40.00	17	19,267	0.09%
2023/03/17	2.3	40.26	4	40.86	40.20	-1.7	19,160	-0.01%
2023/03/16	8	40.16	10	40.34	40.30	-2	18,916	-0.01%
2023/03/15	6.5	41.03	17	41.24	40.65	-10.5	18,713	-0.06%
2023/03/14	5	40.43	30	40.74	40.45	-25	18,427	-0.14%
2023/03/13	3	39.07	15	40.07	40.40	-12	18,211	-0.07%
2023/03/10	25	39.64	76	40.10	39.60	-51	18,022	-0.28%
2023/03/09	34	41.25	72	41.47	41.00	-38	17,743	-0.21%
2023/03/08	47	41.96	48	42.02	42.60	-1	17,033	-0.01%
2023/03/07	22	41.55	41	41.59	41.25	-19	16,222	-0.12%
2023/03/06	48	41.35	74	41.26	40.95	-26	15,670	-0.17%
2023/03/03	12	39.27	19.2	39.73	39.15	-7.2	14,883	-0.05%
2023/03/02	76	39.67	14.4	39.67	39.30	61.6	14,712	0.42%
2023/03/01	61	39.52	100	39.46	39.70	-39	14,472	-0.27%
2023/02/24	39	38.40	11	38.34	38.00	28	13,947	0.20%
2023/02/23	12	39.01	18	39.31	38.90	-6	13,626	-0.04%
2023/02/22	129	39.48	71	39.64	39.25	58	13,325	0.44%	大買/
2023/02/21	78	39.83	77	39.74	41.35	1	12,743	0.01%
2023/02/20	5	38.16	26	38.01	38.00	-21	11,775	-0.18%
2023/02/17	7	37.56	5	37.82	37.85	2	11,738	0.02%
2023/02/16	45.1	37.44	3	37.35	37.45	42.1	11,607	0.36%
2023/02/15	23	37.01	11	37.50	36.95	12	11,476	0.10%
2023/02/14	13.4	36.91	91	37.19	36.80	-77.6	11,304	-0.69%
2023/02/13	4.1	37.46	38	37.69	37.40	-33.9	11,196	-0.30%
2023/02/10	99	38.19	34	38.49	37.80	65	11,041	0.59%
2023/02/09	92.3	39.00	71.3	38.36	38.75	21	10,531	0.20%
2023/02/08	52.1	37.45	13	37.23	36.85	39.1	9,585	0.41%
2023/02/07	89.3	36.18	98	36.81	37.85	-8.7	8,994	-0.10%
2023/02/06	34	37.73	35	38.15	38.35	-1	8,026	-0.01%
2023/02/03	31.1	37.95	90.1	38.28	38.30	-59	7,409	-0.80%
2023/02/02	64.1	37.78	39.4	37.27	38.00	24.7	6,824	0.36%
2023/02/01	37	35.65	69	36.01	36.45	-32	5,941	-0.54%
2023/01/31	160.5	34.97	146	34.94	35.20	14.5	5,156	0.28%	大買/大賣/
2023/01/30	10	32.58	102	32.58	32.60	-92	4,049	-2.27%	大賣/
2023/01/17	0	0.00	38	29.33	29.65	-38	3,594	-1.06%
2023/01/16	8	29.31	8	29.75	29.15	0	3,596	0.00%
2023/01/13	2	29.30	2	29.25	29.20	0	3,613	0.00%
2023/01/12	23	29.53	2	29.90	29.35	21	3,685	0.57%
2023/01/11	8.3	29.74	12	29.98	29.70	-3.7	3,685	-0.10%
2023/01/10	43	29.74	0	0.00	29.65	43	3,701	1.16%
2023/01/09	2	30.30	0	0.00	30.40	2	3,687	0.05%
2023/01/06	3	30.47	0	0.00	30.30	3	3,680	0.08%
2023/01/05	1	30.50	0	0.00	30.40	1	3,744	0.03%
2023/01/04	6	30.78	4	31.00	30.65	2	3,743	0.05%
2023/01/03	14	30.47	30	30.45	30.60	-16	3,722	-0.43%
2022/12/30	0	0.00	12	29.82	29.85	-12	3,717	-0.32%
2022/12/29	11	29.20	2	29.30	29.45	9	3,859	0.23%
2022/12/28	6	30.03	1	30.50	29.80	5	3,871	0.13%
2022/12/27	2.2	30.45	1	30.60	30.35	1.2	3,897	0.03%
2022/12/26	13	30.40	4	30.50	30.30	9	3,913	0.23%
2022/12/23	0	0.00	17	30.33	30.40	-17	3,938	-0.43%
2022/12/22	8	30.38	12	30.33	30.15	-4	4,023	-0.10%
2022/12/21	3	30.05	1	30.25	30.00	2	4,099	0.05%
2022/12/20	2	30.73	45	30.80	29.75	-43	4,113	-1.05%
2022/12/16	30.2	30.25	10.8	30.62	30.10	19.4	4,159	0.47%
2022/12/15	32	31.01	11.3	31.07	31.00	20.7	4,148	0.50%
2022/12/14	3	30.68	21	30.92	30.85	-18	4,128	-0.44%
2022/12/13	20	30.34	5	30.65	30.35	15	4,218	0.36%
2022/12/12	9	29.80	26	30.21	30.25	-17	4,227	-0.40%
2022/12/09	15	30.12	46	30.53	30.05	-31	4,290	-0.72%
2022/12/08	14.2	29.90	20	30.20	29.90	-5.8	4,284	-0.14%
2022/12/07	33	30.01	2	30.00	29.90	31	4,285	0.72%
2022/12/06	40.2	30.55	0	0.00	30.20	40.2	4,259	0.94%
2022/12/05	6	31.04	5	31.20	31.10	1	4,283	0.02%
2022/12/02	10.1	31.06	11	30.85	30.90	-0.9	4,236	-0.02%
2022/12/01	10	30.32	32	30.42	30.35	-22	4,090	-0.54%
2022/11/30	6	30.11	5	30.05	30.00	1	4,014	0.02%
2022/11/29	5	30.05	1	30.05	30.15	4	4,026	0.10%
2022/11/28	1	29.75	0	30.00	29.80	1	4,023	0.02%
2022/11/25	2	30.13	0.2	30.10	29.85	1.8	4,051	0.04%
2022/11/24	3	29.70	5.3	29.89	29.95	-2.3	4,013	-0.06%
2022/11/23	1	29.35	0	0.00	29.35	1	3,981	0.03%
2022/11/22	1.3	29.41	0	0.00	29.30	1.3	4,025	0.03%
2022/11/18	1	29.95	0	0.00	29.60	1	4,047	0.02%
2022/11/17	5.2	30.23	95	30.50	30.05	-89.8	4,006	-2.24%
2022/11/16	5	30.18	10	30.34	29.90	-5	3,918	-0.13%
2022/11/15	114	30.24	11.2	30.25	30.40	102.8	3,853	2.67%	大買/鉅額交易
2022/11/10	0	0.00	1	29.30	29.05	-1	3,731	-0.03%
2022/11/09	3	29.65	10	30.15	29.45	-7	3,743	-0.19%
2022/11/08	9	29.46	11	29.52	29.50	-2	3,698	-0.05%
2022/11/07	12.2	29.61	12	29.65	29.55	0.2	3,673	0.01%
2022/11/04	3	29.40	5.3	29.69	29.85	-2.3	3,647	-0.06%
2022/11/03	0	0.00	9	28.91	29.00	-9	3,582	-0.25%
2022/11/02	3.3	28.50	3	28.62	28.75	0.3	3,572	0.01%
2022/11/01	0	0.00	3.2	28.31	28.40	-3.2	3,575	-0.09%
2022/10/28	2	27.45	0	0.00	27.40	2	3,635	0.06%
2022/10/26	15	28.09	8	28.14	27.60	7	3,758	0.19%
2022/10/24	4	27.55	0	0.00	27.40	4	4,217	0.09%
2022/10/21	13.2	27.35	0	0.00	27.45	13.2	4,228	0.31%
2022/10/20	5	27.66	3	27.60	27.30	2	4,225	0.05%
2022/10/19	1	27.90	3	27.98	27.85	-2	4,199	-0.05%
2022/10/18	2	28.25	0	0.00	28.25	2	4,225	0.05%
2022/10/17	0	0.00	1	27.10	27.80	-1	4,251	-0.02%
2022/10/14	0	0.00	2	27.95	28.15	-2	4,281	-0.05%
2022/10/13	4	27.48	0	0.00	27.20	4	4,332	0.09%
2022/10/12	1.3	28.68	0	0.00	28.70	1.3	4,314	0.03%
2022/10/07	4	29.74	6	30.06	29.60	-2	4,430	-0.05%
2022/10/06	6	29.72	12	29.80	29.85	-6	4,486	-0.13%
2022/10/05	4	29.01	5	29.04	28.90	-1	4,372	-0.02%
2022/10/04	2	28.48	21	28.46	28.75	-19	4,383	-0.43%
2022/10/03	7	27.84	8	28.01	28.00	-1	4,462	-0.02%
2022/09/30	6	27.62	0	0.00	28.15	6	4,609	0.13%
2022/09/29	29	28.68	4	28.59	28.20	25	4,664	0.54%
2022/09/28	1	28.10	6	27.75	27.75	-5	4,663	-0.11%
2022/09/27	3	27.78	1	28.10	28.20	2	4,600	0.04%
2022/09/26	3	28.55	70	27.80	27.80	-67	4,633	-1.45%
2022/09/23	5	29.90	20	30.05	29.50	-15	4,634	-0.32%
2022/09/22	2	29.80	1	29.95	29.95	1	4,673	0.02%
2022/09/21	0	30.25	18	30.24	30.05	-18	4,752	-0.38%
2022/09/20	3	29.88	7.2	29.83	30.30	-4.2	4,883	-0.09%
2022/09/19	6.2	29.18	5	29.00	28.85	1.2	4,809	0.02%
2022/09/16	7	29.82	9	30.18	29.60	-2	4,830	-0.04%
2022/09/15	17	29.85	8.3	29.65	29.55	8.7	4,799	0.18%
2022/09/14	0	0.00	10	29.10	29.45	-10	4,721	-0.21%
2022/09/13	28	29.35	8	29.35	29.20	20	4,755	0.42%
2022/09/12	48.2	29.26	1	29.35	29.30	47.2	4,786	0.99%
2022/09/08	2	28.45	1	28.45	28.90	1	4,750	0.02%
2022/09/07	11	28.00	8	28.14	28.10	3	4,776	0.06%
2022/09/06	2	28.83	2	29.20	28.50	0	4,865	0.00%
2022/09/05	1	28.90	0	0.00	28.85	1	4,866	0.02%
2022/09/02	14	29.56	1	29.45	29.45	13	4,858	0.27%
2022/09/01	15	29.73	2	29.90	29.55	13	4,867	0.27%
2022/08/31	23.1	30.12	21	29.84	30.30	2.1	4,882	0.04%
2022/08/30	2	29.60	1	29.70	29.55	1	4,830	0.02%
2022/08/29	23	29.43	4	29.48	29.50	19	4,860	0.39%
2022/08/26	3	30.62	4	30.69	30.60	-1	4,817	-0.02%
2022/08/24	2	30.35	0	0.00	30.35	2	4,814	0.04%
2022/08/23	0	0.00	1	30.35	30.35	-1	4,826	-0.02%
2022/08/22	15	30.73	2	30.80	30.55	13	4,838	0.27%
2022/08/19	2	30.53	3	30.68	30.55	-1	4,798	-0.02%
2022/08/18	2	30.50	2	30.65	30.50	0	4,790	0.00%
2022/08/17	9	30.31	5	30.31	30.25	4	4,779	0.08%
2022/08/16	2	31.30	4	31.25	31.20	-2	4,682	-0.04%
2022/08/15	15	31.02	0	0.00	31.25	15	4,692	0.32%
2022/08/12	4	30.48	0	0.00	30.50	4	4,800	0.08%
2022/08/11	4	30.38	1	30.40	30.30	3	4,891	0.06%
2022/08/10	0	0.00	20	30.44	30.30	-20	4,986	-0.40%
2022/08/09	22	30.08	0	0.00	30.10	22	4,986	0.44%
2022/08/08	2	29.25	0	0.00	29.70	2	4,982	0.04%
2022/08/04	5	29.60	2	29.90	29.90	3	4,959	0.06%
2022/08/03	1	30.70	0	0.00	30.50	1	4,927	0.02%
2022/08/02	36	31.55	147	31.30	31.35	-111	4,893	-2.27%	大賣/鉅額交易
2022/08/01	34	32.16	23.3	32.05	31.95	10.8	4,889	0.22%
2022/07/29	99.3	31.08	5.6	31.37	31.90	93.7	4,757	1.97%
2022/07/27	2	30.35	2	30.28	30.60	0	4,453	0.00%
2022/07/26	29.3	30.38	2	30.73	30.10	27.3	4,433	0.61%
2022/07/25	2	30.95	32	31.02	31.00	-30	4,395	-0.68%
2022/07/22	3.3	31.61	4	31.63	31.35	-0.7	4,372	-0.02%
2022/07/21	4	31.20	11.3	31.62	31.75	-7.3	4,397	-0.16%
2022/07/20	3.3	31.52	4	31.61	31.20	-0.8	4,370	-0.02%
2022/07/19	1	31.40	1	31.55	31.50	0	4,411	0.00%
2022/07/18	4	31.23	2.2	31.42	31.05	1.8	4,407	0.04%
2022/07/15	2	31.08	5	30.93	31.10	-3	4,350	-0.07%
2022/07/14	0	0.00	2.1	30.53	30.90	-2.1	4,320	-0.05%
2022/07/13	3	30.10	2	30.05	30.00	1	4,256	0.02%
2022/07/12	1	29.45	6	29.77	29.25	-5	4,282	-0.12%
2022/07/11	1	30.55	1	30.50	30.20	0	4,322	0.00%
2022/07/08	39	30.22	30.5	29.86	30.30	8.5	4,278	0.20%
2022/07/07	4	28.70	1	28.00	28.90	3	4,186	0.07%
2022/07/06	8.2	28.87	2.3	28.65	28.60	5.9	4,222	0.14%
2022/07/05	0	0.00	3	28.12	28.10	-3	4,306	-0.07%
2022/07/04	4	27.85	295	27.50	27.55	-291	4,364	-6.67%	大賣/鉅額交易
2022/07/01	9.2	28.76	3.3	28.93	28.35	5.9	4,636	0.13%
2022/06/30	9.5	29.34	1	28.85	28.80	8.5	4,741	0.18%
2022/06/29	20.2	30.23	23	30.29	30.20	-2.8	4,745	-0.06%
2022/06/28	41	30.61	30.5	30.56	30.80	10.5	4,778	0.22%
2022/06/27	26.4	29.82	4	29.90	29.80	22.4	4,773	0.47%
2022/06/24	16	29.59	3.2	29.70	29.80	12.8	4,888	0.26%
2022/06/23	61	28.78	7	28.92	28.90	54	4,897	1.10%
2022/06/22	48	28.42	2	28.10	28.45	46	5,049	0.91%
2022/06/21	59	28.25	57	28.04	28.75	2	5,190	0.04%
2022/06/20	12	27.54	106	27.73	27.20	-94	5,300	-1.77%	大賣/
2022/06/17	1	28.15	113	28.03	28.30	-112	5,413	-2.07%	大賣/鉅額交易
2022/06/16	3.2	29.48	3	29.25	28.60	0.2	5,606	0.00%
2022/06/15	36	29.27	11	29.54	29.35	25	5,699	0.44%
2022/06/14	4	28.45	3	28.30	28.90	1	5,669	0.02%
2022/06/13	0	28.63	0	0.00	28.45	0	5,760	0.00%
2022/06/10	4	29.23	2	29.15	29.30	2	5,851	0.03%
2022/06/09	7	29.81	6	29.65	29.65	1	6,019	0.02%
2022/06/08	29	29.71	0	0.00	29.70	29	6,068	0.48%
2022/06/07	32	29.65	6	29.80	29.55	26	6,206	0.42%
2022/06/06	71	29.34	2	29.45	29.30	69	6,325	1.09%
2022/06/02	38	29.25	0	0.00	29.30	38	6,407	0.59%
2022/06/01	39	29.43	2	29.65	29.45	37	6,505	0.57%
2022/05/31	18	29.27	0	0.00	29.15	18	6,659	0.27%
2022/05/30	17	29.30	2	29.30	29.40	15	6,732	0.22%
2022/05/27	63	28.75	0	0.00	28.90	63	6,752	0.93%
2022/05/26	32	28.68	0	0.00	28.55	32	6,779	0.47%
2022/05/25	0	0.00	1	28.70	28.95	-1	6,813	-0.01%
2022/05/24	9	28.70	3	28.83	28.25	6	6,884	0.09%
2022/05/23	15	28.92	1	28.90	28.80	14	6,884	0.20%
2022/05/20	10	29.55	10.1	29.85	29.40	-0.1	6,919	0.00%
2022/05/19	3	28.92	3.1	29.22	29.60	-0.1	6,804	0.00%
2022/05/18	10	29.15	1.1	29.55	29.45	8.9	6,814	0.13%
2022/05/17	0	0.00	1	28.40	28.50	-1	6,817	-0.01%
2022/05/13	2	27.30	3	27.42	27.50	-1	6,923	-0.01%
2022/05/12	2.2	26.76	0	0.00	26.55	2.2	6,994	0.03%
2022/05/11	7	27.44	3	27.52	27.25	4	7,008	0.06%
2022/05/10	2	27.30	0	0.00	27.45	2	7,051	0.03%
2022/05/09	1.2	27.69	2	27.45	27.15	-0.9	7,221	-0.01%
2022/05/06	3.1	28.79	6	28.85	28.70	-2.9	7,247	-0.04%
2022/05/05	2.4	29.49	2	29.70	29.75	0.4	7,312	0.00%
2022/05/04	2	28.90	0	0.00	29.10	2	7,306	0.03%
2022/05/03	0	0.00	3	28.82	28.75	-3	7,377	-0.04%
2022/04/29	0	0.00	3	29.25	28.95	-3	7,451	-0.04%
2022/04/28	1	28.85	0	0.00	28.85	1	7,530	0.01%
2022/04/27	0.2	28.40	0	0.00	28.75	0.2	7,545	0.00%
2022/04/26	5	29.55	5	29.20	29.20	0	7,622	0.00%
2022/04/25	4.2	29.85	5	29.71	29.20	-0.8	7,678	-0.01%
2022/04/22	1	31.00	1	31.10	31.05	0	7,645	0.00%
2022/04/21	2.2	31.62	14	31.65	31.60	-11.9	7,709	-0.15%
2022/04/20	1.1	32.18	88	32.33	32.30	-86.9	7,785	-1.12%
2022/04/19	0.3	32.25	23	31.99	32.05	-22.8	7,852	-0.29%
2022/04/18	5	31.72	1	32.10	31.30	4	8,049	0.05%
2022/04/15	5	32.06	75	32.01	31.90	-70	8,136	-0.86%
2022/04/14	80.1	32.31	75	32.88	32.30	5.1	8,330	0.06%
2022/04/13	76	32.65	0	0.00	32.85	76	8,546	0.89%
2022/04/12	1	32.00	0	0.00	32.50	1	9,449	0.01%
2022/04/11	5.5	32.82	85	33.45	32.70	-79.5	9,696	-0.82%
2022/04/08	88	34.13	89	34.30	34.15	-1	9,656	-0.01%
2022/04/07	84	34.66	84	35.13	34.05	0	9,718	0.00%
2022/04/06	99.1	35.49	7	35.59	35.70	92.1	9,652	0.95%
2022/04/01	1	35.20	9	35.84	35.90	-8	9,998	-0.08%
2022/03/31	2	35.45	14.2	36.11	35.50	-12.2	11,313	-0.11%
2022/03/30	9.2	35.95	11	35.77	35.95	-1.8	12,911	-0.01%
2022/03/29	11	35.36	2	34.88	34.90	9	13,307	0.07%
2022/03/28	5	35.30	4	35.09	35.55	1	13,210	0.01%
2022/03/25	23	35.77	5	36.04	35.60	18	13,187	0.14%
2022/03/24	14	35.64	14	35.90	35.50	0	13,079	0.00%
2022/03/23	19.5	35.69	4	35.53	35.35	15.5	13,109	0.12%
2022/03/22	4.5	35.51	7	35.48	35.70	-2.5	13,328	-0.02%
2022/03/21	10	35.27	13	35.20	35.10	-3	13,991	-0.02%
2022/03/18	9	34.17	15	34.40	34.35	-6	14,029	-0.04%
2022/03/17	0	0.00	1	33.50	33.75	-1	14,278	-0.01%
2022/03/16	11	33.27	14	33.50	32.95	-3	14,679	-0.02%
2022/03/15	0	0.00	2	33.38	32.85	-2	14,651	-0.01%
2022/03/14	26	33.44	13	33.81	33.45	13	14,637	0.09%
2022/03/11	11	34.87	24	34.62	34.75	-13	14,521	-0.09%
2022/03/10	4	34.49	4	34.71	34.35	0	14,539	0.00%
2022/03/09	9	33.57	9	33.61	34.00	0	14,477	0.00%
2022/03/08	3.1	32.51	2	32.38	32.15	1.1	14,571	0.01%
2022/03/07	3.1	33.23	8	33.34	33.00	-5	14,967	-0.03%
2022/03/04	30	34.66	19	34.86	34.40	11	15,099	0.07%
2022/03/03	0	0.00	5	34.39	34.25	-5	15,121	-0.03%
2022/03/02	1	33.70	0	0.00	33.60	1	15,242	0.01%
2022/03/01	4	33.88	6	33.86	33.85	-2	15,363	-0.01%
2022/02/25	11	33.40	2	33.50	33.25	9	15,621	0.06%
2022/02/24	7.1	33.57	4	33.85	33.30	3	15,743	0.02%
2022/02/23	0	0.00	3	34.57	34.60	-3	15,845	-0.02%
2022/02/22	18	34.38	12	34.84	34.20	6	16,268	0.04%
2022/02/21	1	34.85	32	35.22	35.20	-31	16,631	-0.19%
2022/02/18	7	35.24	4	35.31	35.55	3	17,442	0.02%
2022/02/17	9	35.29	4	35.16	34.95	5	17,780	0.03%
2022/02/16	3	34.78	2	34.90	34.85	1	18,411	0.01%
2022/02/15	12	34.21	4	34.19	33.90	8	18,703	0.04%
2022/02/14	1	33.75	0	0.00	33.60	1	19,805	0.01%
2022/02/11	2	34.53	3	34.55	34.50	-1	21,027	0.00%
2022/02/10	3	34.78	2	34.70	34.80	1	21,483	0.00%
2022/02/09	2	35.58	5	34.98	35.10	-3	21,905	-0.01%
2022/02/08	2	34.58	5	34.37	34.75	-3	22,079	-0.01%
2022/02/07	10	33.42	7.5	33.18	33.95	2.5	22,587	0.01%
2022/01/26	2.1	31.79	4	32.05	31.95	-1.9	22,967	-0.01%
2022/01/25	9	32.57	3	32.58	32.10	6	23,820	0.03%
2022/01/24	6	32.60	2	32.63	32.80	4	24,747	0.02%
2022/01/21	0.1	33.50	9	33.37	33.40	-8.9	26,168	-0.03%
2022/01/20	0.1	34.10	0	0.00	34.10	0.1	27,583	0.00%
2022/01/19	6.5	34.58	0	0.00	34.10	6.5	28,672	0.02%
2022/01/18	2	34.30	18	34.10	34.10	-16	29,621	-0.05%
2022/01/17	4	34.06	6	34.28	34.60	-2	29,597	-0.01%
2022/01/14	6.1	33.22	9	33.28	33.55	-2.9	29,550	-0.01%
2022/01/13	8	33.99	0	0.00	34.00	8	29,675	0.03%
2022/01/12	10	34.41	5	35.01	34.30	5	29,584	0.02%
2022/01/11	12	35.32	263	35.00	34.50	-251	29,498	-0.85%	大賣/鉅額交易
2022/01/10	4	35.75	2	35.90	35.75	2	29,286	0.01%
2022/01/07	33	36.66	56	36.58	36.25	-23	29,165	-0.08%
2022/01/06	17	37.29	37	37.28	37.35	-20	28,931	-0.07%
2022/01/05	54.3	38.20	65	38.19	37.15	-10.7	28,728	-0.04%
2022/01/04	63	36.86	44	37.02	37.10	19	27,826	0.07%
2022/01/03	3	36.30	4.6	36.09	35.95	-1.6	27,520	-0.01%
2021/12/30	20.2	36.63	3	36.58	36.60	17.2	27,480	0.06%
2021/12/29	14	36.78	9.2	36.80	36.65	4.8	27,441	0.02%
2021/12/28	41	37.12	13	37.69	36.90	28	27,314	0.10%
2021/12/27	88.4	38.21	24	38.79	37.60	64.4	27,062	0.24%
2021/12/24	160	38.36	209.2	38.76	39.95	-49.2	26,024	-0.19%	大買/大賣/
2021/12/23	34.1	36.35	12.4	36.31	36.35	21.8	24,424	0.09%
2021/12/21	7	35.06	7	35.11	35.15	0	24,146	0.00%
2021/12/20	1	34.90	3	35.00	35.30	-2	24,258	-0.01%
2021/12/17	11.4	35.22	3	35.75	35.20	8.4	24,494	0.03%
2021/12/16	10	35.68	36	35.81	36.00	-26	25,278	-0.10%
2021/12/15	39	35.75	28	36.75	35.00	11	25,333	0.04%
2021/12/14	4	35.48	15	35.58	35.60	-11	24,657	-0.04%
2021/12/13	4	35.70	13	35.86	35.50	-9	24,521	-0.04%
2021/12/10	29	35.42	34	35.39	36.00	-5	24,219	-0.02%
2021/12/09	1	34.15	0.1	34.35	34.00	0.9	23,755	0.00%
2021/12/08	0	0.00	2	33.98	33.80	-2	23,674	-0.01%
2021/12/07	2	33.53	2	33.60	33.55	0	23,573	0.00%
2021/12/06	7	33.77	61	33.70	33.80	-54	23,497	-0.23%
2021/12/03	1	33.00	3	33.15	33.15	-2	23,397	-0.01%
2021/12/02	11	32.62	8	32.58	32.35	3	23,306	0.01%
2021/12/01	28.3	32.83	7	32.70	33.25	21.3	23,147	0.09%
2021/11/30	3.1	35.40	4.1	35.57	35.00	-1.1	22,756	0.00%
2021/11/29	1.2	34.53	3	33.45	34.50	-1.9	22,557	-0.01%
2021/11/26	20	34.18	9	34.69	34.40	11	22,383	0.05%
2021/11/25	13	34.58	42	34.58	34.40	-29	22,180	-0.13%
2021/11/24	1.1	34.54	4	35.04	34.75	-2.9	22,068	-0.01%
2021/11/23	9.1	35.38	20	35.34	35.20	-11	21,840	-0.05%
2021/11/22	17	35.75	4	35.89	35.40	13	21,725	0.06%
2021/11/19	21.4	36.00	17	36.21	35.90	4.4	21,562	0.02%
2021/11/18	46.4	36.28	22	36.25	36.00	24.4	21,120	0.12%
2021/11/17	64.3	38.79	53.5	38.33	37.30	10.8	20,685	0.05%
2021/11/16	22	36.76	10	37.19	37.25	12	19,849	0.06%
2021/11/15	15.5	37.42	24	37.76	37.25	-8.5	19,423	-0.04%
2021/11/12	8.4	35.81	17	35.58	35.85	-8.6	18,705	-0.05%
2021/11/11	53	37.78	46	37.39	36.25	7	18,338	0.04%
2021/11/10	68.3	36.94	53	37.04	37.10	15.3	17,216	0.09%
2021/11/09	24	35.08	34	35.01	34.90	-10	15,946	-0.06%
2021/11/08	17	34.27	21	34.48	34.70	-4	15,597	-0.03%
2021/11/05	27	33.80	28	33.95	34.25	-1	15,295	-0.01%
2021/11/04	19	34.59	53	34.47	34.40	-34	14,950	-0.23%
2021/11/03	66	33.62	67	33.60	33.30	-1	14,421	-0.01%
2021/11/02	67	34.19	78	34.28	33.10	-11	14,291	-0.08%
2021/11/01	57	35.86	210.2	35.34	36.30	-153.2	13,606	-1.13%	大賣/鉅額交易
2021/10/29	226.1	33.67	176	34.16	34.60	50.1	12,750	0.39%	大買/大賣/
2021/10/28	110.5	32.35	68.3	32.42	32.20	42.2	11,254	0.37%	大買/
2021/10/27	114	30.90	139	30.79	31.95	-25	9,770	-0.26%	大買/大賣/
2021/10/26	106.3	29.76	124	29.84	29.05	-17.7	8,702	-0.20%	大買/大賣/
2021/10/25	1	28.40	23	28.51	28.45	-22	7,660	-0.29%
2021/10/22	2	27.78	8	27.68	27.95	-6	7,743	-0.08%
2021/10/21	32	28.36	16	28.35	28.00	16	8,139	0.20%
2021/10/20	65	27.36	1	27.25	27.55	64	7,934	0.81%
2021/10/19	200	27.35	1	27.40	27.35	199	7,935	2.51%	大買/鉅額交易
2021/10/18	0	0.00	8	26.93	26.95	-8	7,912	-0.10%
2021/10/15	16	26.81	10	26.85	26.80	6	7,937	0.08%
2021/10/14	1	26.50	1	26.60	26.45	0	7,930	0.00%
2021/10/13	11	26.65	12	26.75	26.60	-1	7,905	-0.01%
2021/10/12	11	27.64	15	27.30	27.25	-4	7,841	-0.05%
2021/10/08	2	28.13	4	28.19	28.05	-2	7,779	-0.03%
2021/10/07	9	28.23	33	28.42	28.55	-24	7,768	-0.31%
2021/10/06	14	27.98	5	28.42	27.50	9	7,741	0.12%
2021/10/05	22	28.30	28	28.24	28.30	-6	7,721	-0.08%
2021/10/04	160	28.80	142	29.03	28.80	18	7,622	0.24%	大買/大賣/
2021/10/01	60	28.68	40	28.82	28.50	20	7,383	0.27%
2021/09/30	14	28.58	10	28.63	28.45	4	7,122	0.06%
2021/09/29	15	28.43	16	28.29	28.25	-1	7,123	-0.01%
2021/09/28	7	28.48	14	28.28	28.75	-7	7,226	-0.10%
2021/09/27	20	28.15	19	28.21	28.10	1	7,833	0.01%
2021/09/24	58	29.13	11	29.23	28.90	47	8,042	0.58%
2021/09/23	63	29.54	72	29.54	29.35	-9	7,733	-0.12%
2021/09/22	62	28.76	50	28.60	29.40	12	6,798	0.18%
2021/09/17	2	27.70	58	27.86	27.90	-56	6,444	-0.87%
2021/09/16	16	27.85	25	27.52	27.25	-9	6,417	-0.14%
2021/09/15	22	27.31	7	27.41	27.35	15	6,317	0.24%
2021/09/14	3	27.03	0	0.00	26.95	3	6,255	0.05%
2021/09/10	1	26.45	2	26.50	26.55	-1	6,269	-0.02%
2021/09/09	1	26.40	1	26.50	26.50	0	6,291	0.00%
2021/09/08	1	26.50	0	0.00	26.30	1	6,296	0.02%
2021/09/07	0	0.00	1	26.85	26.95	-1	6,297	-0.02%
2021/09/06	11	27.65	0	0.00	26.80	11	6,296	0.17%
2021/09/03	11	27.31	11	27.35	27.25	0	6,211	0.00%
2021/09/02	1	26.80	15	26.84	26.55	-14	6,134	-0.23%
2021/09/01	0	0.00	8	27.18	27.25	-8	6,095	-0.13%
2021/08/30	4	27.04	0	0.00	26.80	4	6,089	0.07%
2021/08/27	0	0.00	2	26.78	26.60	-2	6,056	-0.03%
2021/08/26	2	26.55	4	26.79	26.55	-2	6,004	-0.03%
2021/08/25	2	26.20	12	26.83	26.70	-10	5,983	-0.17%
2021/08/24	1	26.05	0	0.00	25.90	1	5,981	0.02%
2021/08/23	1	26.10	6	26.10	26.10	-5	6,001	-0.08%
2021/08/20	6	25.50	18	25.56	25.50	-12	6,031	-0.20%
2021/08/19	6	25.36	6	25.54	25.30	0	6,012	0.00%
2021/08/17	15	26.20	1	26.10	26.00	14	6,029	0.23%
2021/08/16	13	26.17	0	0.00	26.45	13	6,022	0.22%
2021/08/13	0	0.00	12	27.25	27.00	-12	5,997	-0.20%
2021/08/12	2	27.63	1	27.65	27.30	1	5,980	0.02%
2021/08/11	24	27.87	6	27.77	27.90	18	5,844	0.31%
2021/08/10	1	27.35	2	27.40	27.25	-1	5,705	-0.02%
2021/08/09	1	28.00	2	28.03	27.80	-1	5,752	-0.02%
2021/08/06	21	28.51	47	28.67	28.45	-26	5,749	-0.45%
2021/08/05	23	27.72	15	27.92	27.50	8	5,460	0.15%
2021/08/04	17	27.91	2	27.83	28.05	15	5,397	0.28%
2021/08/03	2	26.93	6	27.10	26.85	-4	5,384	-0.07%
2021/08/02	2	26.75	0	0.00	27.10	2	5,506	0.04%
2021/07/30	3	26.93	0	0.00	26.95	3	5,531	0.05%
2021/07/29	5	27.09	0	0.00	27.05	5	5,629	0.09%
2021/07/28	16	27.49	15	27.60	27.50	1	5,589	0.02%
2021/07/27	27	28.14	32	28.03	28.30	-5	5,543	-0.09%
2021/07/26	4	26.80	11	26.65	26.80	-7	5,184	-0.14%
2021/07/23	10	26.25	14	26.23	26.30	-4	5,234	-0.08%
2021/07/22	11	26.13	0	26.30	26.10	11	5,367	0.20%
2021/07/21	3	25.90	0	0.00	25.90	3	5,396	0.06%
2021/07/20	1	26.45	2	26.58	26.45	-1	5,393	-0.02%
2021/07/19	2	26.95	3	27.08	26.95	-1	5,420	-0.02%
2021/07/16	1	27.10	0	0.00	26.85	1	5,517	0.02%
2021/07/15	1	26.65	0	0.00	26.75	1	5,614	0.02%
2021/07/14	6	26.54	0	0.00	26.50	6	5,657	0.11%
2021/07/13	7	27.54	6	27.69	27.15	1	5,649	0.02%
2021/07/12	19	27.16	13	27.55	27.55	6	5,613	0.11%
2021/07/09	3	26.78	2	26.83	26.85	1	5,555	0.02%
2021/07/08	11	27.38	4	27.40	27.25	7	5,633	0.12%
2021/07/07	5	27.47	28	27.47	27.35	-23	5,739	-0.40%
2021/07/06	24	28.03	6	28.14	27.90	18	5,753	0.31%
2021/07/05	63	29.07	34	29.21	28.85	29	5,841	0.50%
2021/07/02	56	28.62	97	28.76	28.90	-41	5,701	-0.72%
2021/07/01	10	27.41	61	27.21	27.50	-51	5,185	-0.98%
2021/06/30	20	25.90	0	0.00	26.00	20	5,396	0.37%
2021/06/29	9	25.89	0	0.00	25.85	9	5,802	0.16%
2021/06/28	35	26.25	20	26.25	26.25	15	5,815	0.26%
2021/06/25	80	27.67	69	27.44	27.70	11	5,871	0.19%
2021/06/24	0	0.00	4	27.28	27.15	-4	5,800	-0.07%
2021/06/23	1	27.00	2	27.10	27.15	-1	5,794	-0.02%
2021/06/22	3	26.93	14	27.04	26.80	-11	5,881	-0.19%
2021/06/21	0	0.00	0	27.25	26.55	0	5,896	0.00%
2021/06/17	0	0.00	0	27.80	27.25	0	5,971	0.00%
2021/06/11	2	26.95	0	0.00	26.85	2	6,058	0.03%
2021/06/10	0	0.00	3	26.78	26.80	-3	6,081	-0.05%
2021/06/09	1	26.80	21	26.70	26.60	-20	6,117	-0.33%
2021/06/07	6	25.96	19	26.23	26.50	-13	6,237	-0.21%
2021/06/04	9	26.60	0	0.00	26.30	9	6,241	0.14%
2021/06/03	6	26.83	4	27.00	26.85	2	6,280	0.03%
2021/06/02	4	26.88	3	26.87	26.80	1	6,332	0.02%
2021/06/01	2	26.55	75	26.64	26.65	-73	6,455	-1.13%
2021/05/31	6	26.44	0	0.00	26.40	6	6,475	0.09%
2021/05/28	31	26.42	7	26.32	26.35	24	6,488	0.37%
2021/05/27	22	25.51	5	26.10	26.10	17	6,493	0.26%
2021/05/26	10	25.77	3	25.70	25.70	7	6,527	0.11%
2021/05/25	3	25.88	12	25.95	25.75	-9	6,504	-0.14%
2021/05/24	20	25.55	2	25.63	25.75	18	6,556	0.27%
2021/05/21	0	0.00	1	25.60	25.50	-1	6,611	-0.02%
2021/05/19	11	24.88	16	25.07	25.05	-5	6,914	-0.07%
2021/05/18	2	23.98	43	24.47	24.80	-41	6,952	-0.59%
2021/05/17	25	22.61	33	23.08	23.00	-8	6,981	-0.11%
2021/05/14	2	25.23	7	25.10	24.80	-5	6,950	-0.07%
2021/05/13	3	24.73	31	24.04	25.05	-28	7,022	-0.40%
2021/05/12	10	25.89	20	25.91	25.45	-10	6,988	-0.14%
2021/05/11	35	27.25	10	27.57	26.55	25	6,855	0.36%
2021/05/10	31	28.29	12	28.50	28.25	19	6,814	0.28%
2021/05/07	6	29.01	17	28.99	28.95	-11	6,742	-0.16%
2021/05/06	20	28.78	25	28.73	29.05	-5	6,726	-0.07%
2021/05/05	2	27.35	5	27.20	27.20	-3	6,620	-0.05%
2021/05/04	47	27.11	23	27.51	27.20	24	6,710	0.36%
2021/05/03	40	28.84	0	0.00	28.50	40	6,635	0.60%
2021/04/29	15	29.90	2	29.45	29.45	13	6,620	0.20%
2021/04/28	2	29.63	11	29.79	29.90	-9	6,596	-0.14%
2021/04/27	0	0.00	3	29.15	29.10	-3	6,536	-0.05%
2021/04/26	2	29.05	0	0.00	29.05	2	6,546	0.03%
2021/04/23	0	0.00	10	29.02	29.05	-10	6,574	-0.15%
2021/04/22	8	29.64	19.6	29.58	29.05	-11.6	6,618	-0.18%
2021/04/21	21	30.01	4	30.18	29.95	17	6,558	0.26%
2021/04/20	10	29.43	1	29.70	29.65	9	6,499	0.14%
2021/04/19	7	29.49	7	29.51	29.45	0	6,594	0.00%
2021/04/16	4	29.28	1	29.20	29.25	3	6,646	0.05%
2021/04/15	22	29.13	12	29.02	29.05	10	6,984	0.14%
2021/04/14	20	28.68	37	28.97	28.95	-17	7,744	-0.22%
2021/04/13	17	29.82	16	30.07	29.25	1	7,860	0.01%
2021/04/12	17	30.23	7	30.31	30.15	10	7,837	0.13%
2021/04/09	17	30.21	2	30.33	30.10	15	7,846	0.19%
2021/04/08	24	31.04	1	31.15	30.95	23	7,669	0.30%
2021/04/07	10	31.14	13	31.20	31.30	-3	7,565	-0.04%
2021/04/06	26	31.09	46.5	30.79	31.35	-20.5	7,343	-0.28%
2021/04/01	39	29.59	21	29.67	29.90	18	6,835	0.26%
2021/03/31	1	28.95	1	28.95	28.95	0	6,472	0.00%
2021/03/30	1	29.10	8	29.09	29.15	-7	6,609	-0.11%
2021/03/29	18	28.65	0	0.00	28.65	18	6,537	0.28%
2021/03/26	13	28.77	0	0.00	28.75	13	6,590	0.20%
2021/03/25	3	28.85	29	28.96	28.70	-26	6,643	-0.39%
2021/03/24	1	28.70	0	0.00	28.60	1	6,640	0.02%
2021/03/23	8	28.99	1	29.30	28.75	7	6,679	0.10%
2021/03/22	21	29.09	4	29.05	29.20	17	6,663	0.26%
2021/03/19	18	28.76	16	28.82	28.90	2	6,684	0.03%
2021/03/18	17	28.68	1	28.80	28.70	16	6,677	0.24%
2021/03/17	1	28.65	1	28.65	28.65	0	6,757	0.00%
2021/03/16	12	28.35	0	0.00	28.40	12	6,885	0.17%
2021/03/15	14	28.34	2	28.35	28.35	12	6,999	0.17%
2021/03/12	1	28.55	0	0.00	28.55	1	7,075	0.01%
2021/03/11	9	28.57	0	0.00	28.70	9	7,383	0.12%
2021/03/10	21	28.60	0	0.00	28.55	21	7,414	0.28%
2021/03/09	1	28.60	39	28.52	28.60	-38	7,626	-0.50%
2021/03/08	41	29.20	0	0.00	28.95	41	7,746	0.53%
2021/03/05	12	28.94	14	28.99	29.30	-2	7,831	-0.03%
2021/03/04	8	28.68	0	0.00	28.75	8	7,950	0.10%
2021/03/03	1	28.75	0	0.00	28.75	1	8,118	0.01%
2021/03/02	2	29.05	5	29.25	28.90	-3	8,466	-0.04%
2021/02/26	9	29.03	1	28.90	29.30	8	9,090	0.09%
2021/02/25	3	29.37	11	29.40	29.40	-8	9,524	-0.08%
2021/02/24	14	29.39	4	29.80	29.30	10	9,629	0.10%
2021/02/23	3	29.72	16	29.56	29.70	-13	9,582	-0.14%
2021/02/22	26	30.10	19	30.28	30.10	7	9,545	0.07%
2021/02/19	3	29.07	20	29.56	29.75	-17	9,340	-0.18%
2021/02/18	4	29.09	14	29.13	29.15	-10	9,323	-0.11%
2021/02/17	2	28.75	3	28.93	28.95	-1	9,339	-0.01%
2021/02/05	15	28.87	1	28.86	28.85	14	9,308	0.15%
2021/02/04	9	29.07	6	29.15	29.10	3	9,358	0.03%
2021/02/03	7	28.56	13	28.60	28.50	-6	9,326	-0.06%
2021/02/02	6	28.06	8	28.33	28.20	-2	9,438	-0.02%
2021/02/01	29	27.60	27	27.77	27.90	2	9,682	0.02%
2021/01/29	3	28.48	1	28.40	28.20	2	9,673	0.02%
2021/01/28	1	28.75	1	29.05	28.80	0	9,829	0.00%
2021/01/27	0	0.00	3	28.92	29.15	-3	9,855	-0.03%
2021/01/26	9	29.09	10	29.05	28.85	-1	9,887	-0.01%
2021/01/25	11	28.37	2	28.40	28.40	9	9,849	0.09%
2021/01/22	0	0.00	2	28.20	28.60	-2	9,901	-0.02%
2021/01/21	7	28.18	12	28.30	27.95	-5	9,941	-0.05%
2021/01/20	4	28.33	22	28.62	28.20	-18	10,007	-0.18%
2021/01/19	23	29.23	6	29.45	29.20	17	9,997	0.17%
2021/01/18	14	28.87	6	28.56	29.15	8	10,064	0.08%
2021/01/15	12.3	28.81	23	29.20	28.80	-10.7	10,122	-0.11%
2021/01/14	14	29.49	41	29.33	29.55	-27	10,154	-0.27%
2021/01/13	17	29.06	0	0.00	29.05	17	10,198	0.17%
2021/01/12	11	29.05	9	29.38	29.00	2	10,221	0.02%
2021/01/11	28	29.71	3	29.83	29.65	25	10,156	0.25%
2021/01/08	75	29.94	26	30.28	30.20	49	10,271	0.48%
2021/01/07	67.3	30.75	71.8	30.79	31.25	-4.5	10,264	-0.04%
2021/01/06	38	29.74	25	29.82	29.45	13	10,401	0.12%
2021/01/05	24	29.55	2	29.70	29.50	22	10,848	0.20%
2021/01/04	16	29.42	24	29.32	29.30	-8	10,806	-0.07%
2020/12/31	5	28.96	8	28.98	28.95	-3	10,719	-0.03%
2020/12/30	7	29.04	19	29.20	29.00	-12	10,720	-0.11%
2020/12/29	24	28.93	6	29.15	28.85	18	10,861	0.17%
2020/12/28	1	28.65	1	29.00	29.05	0	10,807	0.00%
2020/12/25	8	28.82	1	29.20	28.85	7	10,741	0.07%
2020/12/24	15	28.97	37	29.07	29.05	-22	10,699	-0.21%
2020/12/23	10	28.55	18	28.58	28.45	-8	10,545	-0.08%
2020/12/22	4	28.03	28	28.45	27.80	-24	10,587	-0.23%
2020/12/21	8	27.96	1	27.65	28.20	7	10,567	0.07%
2020/12/18	19	27.91	1	28.15	28.00	18	10,552	0.17%
2020/12/17	16	28.24	7	28.75	28.30	9	10,550	0.09%
2020/12/16	10	28.35	1	28.40	28.50	9	10,647	0.08%
2020/12/15	13	28.21	4	28.70	28.05	9	10,752	0.08%
2020/12/14	9	28.74	2	28.78	28.75	7	10,775	0.06%
2020/12/11	7	28.53	3	28.35	28.55	4	10,797	0.04%
2020/12/10	99	29.07	1	29.05	28.95	98	10,799	0.91%
2020/12/09	16	29.51	4	29.45	29.45	12	10,678	0.11%
2020/12/08	12	29.72	5	29.66	29.65	7	10,686	0.07%
2020/12/07	28	30.25	15	30.46	30.10	13	10,646	0.12%
2020/12/04	35	29.46	96.4	29.65	29.55	-61.3	10,389	-0.59%
2020/12/03	20	29.73	35	29.70	29.65	-15	10,475	-0.14%
2020/12/02	2	29.30	14	29.63	29.35	-12	10,456	-0.11%
2020/12/01	14	29.26	40	29.25	29.25	-26	10,437	-0.25%
2020/11/30	18	29.52	30	29.42	29.55	-12	10,438	-0.11%
2020/11/27	22	29.04	16	29.08	28.90	6	10,370	0.06%
2020/11/26	15	28.88	30	28.98	28.60	-15	10,410	-0.14%
2020/11/25	66	28.96	94	29.13	28.70	-28	10,293	-0.27%
2020/11/24	93.4	27.71	201	27.62	28.00	-107.6	9,916	-1.09%	大賣/鉅額交易
2020/11/23	28	26.84	20	26.96	27.05	8	10,531	0.08%
2020/11/20	12	26.43	0	0.00	26.50	12	10,995	0.11%
2020/11/19	2	26.43	10	26.45	26.35	-8	11,881	-0.07%
2020/11/18	3	26.25	14	26.45	26.40	-11	12,277	-0.09%
2020/11/17	3	26.43	1	26.35	26.30	2	12,330	0.02%
2020/11/16	7	26.60	0	0.00	26.50	7	12,539	0.06%
2020/11/13	1	26.70	1	26.80	26.70	0	12,918	0.00%
2020/11/12	6	26.69	0	0.00	26.70	6	12,992	0.05%
2020/11/11	1	26.60	8	26.90	27.00	-7	13,063	-0.05%
2020/11/10	16.5	26.70	19	26.78	26.60	-2.5	13,212	-0.02%
2020/11/09	40	27.53	13	27.60	27.25	27	13,237	0.20%
2020/11/06	7	26.80	2	27.00	26.95	5	13,109	0.04%
2020/11/05	13.1	27.26	47	27.20	27.05	-33.9	13,502	-0.25%
2020/11/04	2	26.85	4	26.85	26.70	-2	14,041	-0.01%
2020/11/03	2	26.63	22	26.74	26.65	-20	14,123	-0.14%
2020/11/02	2	26.30	62	25.87	26.25	-60	14,129	-0.42%
2020/10/30	8	26.19	20.6	26.44	26.10	-12.6	14,159	-0.09%
2020/10/29	19	26.37	5	26.55	26.60	14	14,257	0.10%
2020/10/28	35	27.01	19	26.93	26.80	16	14,356	0.11%
2020/10/27	18	26.71	4	26.78	26.65	14	14,261	0.10%
2020/10/26	2	27.00	31	27.16	27.00	-29	14,253	-0.20%
2020/10/23	17	26.96	6	27.03	26.80	11	14,219	0.08%
2020/10/22	12	26.81	44	27.05	26.65	-32	14,153	-0.23%
2020/10/21	30	26.75	28	26.87	26.60	2	14,090	0.01%
2020/10/20	12	26.45	166	26.45	26.55	-154	14,113	-1.09%	大賣/鉅額交易
2020/10/19	3	26.62	2	26.58	26.40	1	14,127	0.01%
2020/10/16	42	26.64	42	26.51	26.30	0	14,211	0.00%
2020/10/15	41	27.01	24	27.43	26.70	17	14,127	0.12%
2020/10/14	107	27.57	130	27.74	27.35	-23	13,843	-0.17%	大買/大賣/
2020/10/13	112	26.26	50	26.28	26.85	62	13,162	0.47%	大買/
2020/10/12	1	25.30	0	0.00	25.40	1	12,871	0.01%
2020/10/08	7	25.21	5	25.15	25.15	2	13,148	0.02%
2020/10/07	5	25.31	2	25.15	25.15	3	13,411	0.02%
2020/10/06	14	25.10	13	25.19	25.20	1	13,424	0.01%
2020/10/05	0	0.00	17	24.15	24.00	-17	13,370	-0.13%
2020/09/30	0	0.00	7	23.95	23.95	-7	13,412	-0.05%
2020/09/29	12	23.99	8	24.35	23.85	4	13,506	0.03%
2020/09/28	5	24.10	4	23.85	24.00	1	13,556	0.01%
2020/09/25	40	23.17	3	23.20	23.30	37	13,669	0.27%
2020/09/24	41.1	24.14	8	24.16	24.05	33.1	13,606	0.24%
2020/09/23	7	24.61	0	0.00	24.65	7	13,637	0.05%
2020/09/22	2	24.98	0	0.00	24.90	2	13,792	0.01%
2020/09/21	6	25.70	14	26.19	25.55	-8	13,707	-0.06%
2020/09/18	46	25.78	46	25.85	25.85	0	13,614	0.00%
2020/09/17	13	25.40	22	25.51	25.40	-9	13,518	-0.07%
2020/09/16	6	25.28	0	0.00	25.15	6	13,427	0.04%
2020/09/15	11.1	25.19	19	24.99	25.35	-7.9	13,387	-0.06%
2020/09/14	3	24.45	5	24.71	24.70	-2	13,326	-0.02%
2020/09/11	67	24.57	2	24.60	24.30	65	13,291	0.49%
2020/09/10	23	25.02	10	25.17	25.05	13	13,146	0.10%
2020/09/09	10	25.24	18	25.10	25.30	-8	13,065	-0.06%
2020/09/08	30	25.73	13	25.83	25.65	17	12,970	0.13%
2020/09/07	22	26.00	43	25.69	25.60	-21	12,800	-0.16%
2020/09/04	5	24.89	4	24.91	25.40	1	12,613	0.01%
2020/09/03	29	25.29	8	25.62	25.30	21	12,470	0.17%
2020/09/02	18	25.61	29	25.73	25.50	-11	12,328	-0.09%
2020/09/01	48	25.26	26	25.53	25.25	22	12,153	0.18%
2020/08/31	27	26.14	1	26.60	25.85	26	11,924	0.22%
2020/08/28	16	26.19	20	26.29	26.20	-4	11,663	-0.03%
2020/08/27	243	26.66	133	26.65	26.30	110	11,390	0.97%	大買/大賣/鉅額交易
2020/08/26	36	25.82	68	25.94	25.65	-32	10,297	-0.31%
2020/08/25	237	25.44	49	25.67	26.40	188	9,697	1.94%	大買/鉅額交易
2020/08/24	49	24.44	37	24.68	24.95	12	8,780	0.14%
2020/08/21	34	23.67	29	23.89	24.00	5	8,376	0.06%
2020/08/20	29	23.63	29	24.17	23.40	0	8,269	0.00%
2020/08/19	44	25.53	40	25.63	25.45	4	7,991	0.05%
2020/08/18	12	24.54	9	24.44	24.80	3	7,530	0.04%
2020/08/17	11	24.70	4	24.81	24.70	7	7,421	0.09%
2020/08/14	20	24.55	50	24.65	24.85	-30	7,251	-0.41%
2020/08/13	68	24.36	25	24.46	24.00	43	7,003	0.61%
2020/08/12	23	24.42	27	24.57	24.55	-4	6,865	-0.06%
2020/08/11	276.1	25.33	306	24.78	24.80	-29.9	6,718	-0.45%	大買/大賣/
2020/08/10	611	24.71	584	24.71	25.30	27	6,250	0.43%	大買/大賣/
2020/08/07	11	23.56	3	23.48	23.50	8	5,512	0.15%
2020/08/06	10	23.25	2	23.40	23.10	8	5,373	0.15%
2020/08/05	4	23.33	14	23.30	23.30	-10	5,299	-0.19%
2020/08/04	9.5	23.44	8	23.50	23.30	1.5	5,214	0.03%
2020/08/03	35	23.02	15	23.26	23.20	20	5,131	0.39%
2020/07/31	4	22.53	2	22.40	22.50	2	4,952	0.04%
2020/07/30	3	22.53	2	22.45	22.70	1	4,934	0.02%
2020/07/29	3	22.30	12	22.01	22.75	-9	4,872	-0.18%
2020/07/28	12	21.81	0	0.00	21.60	12	4,798	0.25%
2020/07/27	1	21.90	6	21.93	21.90	-5	4,777	-0.10%
2020/07/24	7	22.85	10	22.55	22.35	-3	4,727	-0.06%
2020/07/23	7	23.06	0	0.00	22.95	7	4,609	0.15%
2020/07/22	5	22.61	4	22.90	23.25	1	4,529	0.02%
2020/07/21	8	22.53	13	22.78	22.40	-5	4,421	-0.11%
2020/07/20	8	22.66	1	23.20	22.65	7	4,303	0.16%
2020/07/17	21	23.10	142	22.68	23.15	-121	4,216	-2.87%	大賣/鉅額交易
2020/07/16	160	23.30	41	23.23	23.60	119	3,989	2.98%	大買/鉅額交易
2020/07/15	26	22.61	53.1	22.89	22.70	-27.1	3,602	-0.75%
2020/07/14	34	21.82	7.2	21.70	22.30	26.8	3,287	0.82%
2020/07/13	0	0.00	5	21.30	21.10	-5	3,001	-0.17%
2020/07/10	10	21.07	10	20.99	21.10	0	2,971	0.00%
2020/07/09	2	20.65	13	20.77	20.70	-11	2,861	-0.38%
2020/07/08	8	20.81	1	20.95	20.70	7	2,907	0.24%
2020/07/07	2	20.70	1	20.65	20.65	1	2,813	0.04%
2020/07/06	16	20.56	2	20.88	20.55	14	2,786	0.50%
2020/07/03	3	20.37	7	20.49	20.50	-4	2,673	-0.15%
2020/07/02	7	20.34	8	20.79	20.55	-1	2,662	-0.04%
2020/07/01	8	20.83	46	20.31	21.00	-38	2,564	-1.48%
2020/06/30	2	19.70	3	19.75	19.65	-1	2,359	-0.04%
2020/06/29	18	19.61	9	19.74	19.55	9	2,360	0.38%
2020/06/24	6	20.88	49	20.90	20.95	-43	2,304	-1.87%
2020/06/23	0	0.00	10	20.70	20.80	-10	2,372	-0.42%
2020/06/22	17	20.69	3	20.77	20.70	14	2,383	0.59%
2020/06/19	10	20.80	20.1	20.84	20.70	-10.1	2,391	-0.42%
2020/06/18	2	20.55	6	20.68	20.65	-4	2,366	-0.17%
2020/06/17	3	20.55	15	20.65	20.65	-12	2,377	-0.50%
2020/06/16	7	20.54	21	20.50	20.55	-14	2,414	-0.58%
2020/06/15	0	0.00	114	20.31	20.30	-114	2,501	-4.56%	大賣/鉅額交易
2020/06/12	6	20.00	78	20.17	20.30	-72	2,519	-2.86%
2020/06/11	4	20.61	54	20.61	20.50	-50	2,549	-1.96%
2020/06/10	5	20.94	1	20.95	20.90	4	2,554	0.16%
2020/06/09	25	20.94	0	0.00	20.90	25	2,625	0.95%
2020/06/08	4	21.00	31	21.05	21.00	-27	2,685	-1.01%
2020/06/05	13	20.94	0	0.00	20.95	13	2,688	0.48%
2020/06/04	0	0.00	11	20.96	20.95	-11	2,737	-0.40%
2020/06/03	11	20.71	1	20.85	20.80	10	2,785	0.36%
2020/06/02	0	0.00	11	20.70	20.60	-11	2,799	-0.39%
2020/06/01	10	20.65	28	20.61	20.65	-18	2,800	-0.64%
2020/05/29	12.1	20.40	0	0.00	20.40	12.1	2,810	0.43%
2020/05/28	16.1	20.49	18	20.64	20.40	-1.9	2,816	-0.07%
2020/05/27	3.2	20.46	0	21.40	20.40	3.2	2,837	0.11%
2020/05/26	8	20.46	0	20.45	20.40	8	2,887	0.28%
2020/05/25	12	20.15	11	20.40	20.40	1	2,902	0.03%
2020/05/22	6	20.33	16	20.34	20.25	-10	2,932	-0.34%
2020/05/21	4	20.59	1	20.60	20.65	3	2,951	0.10%
2020/05/20	2	20.50	6	20.65	20.50	-4	2,976	-0.13%
2020/05/19	5	19.90	19	20.43	20.55	-14	3,059	-0.46%
2020/05/18	4	19.76	10	19.85	19.70	-6	3,072	-0.20%
2020/05/15	0	0.00	15	20.30	19.95	-15	3,112	-0.48%
2020/05/14	21	20.31	0	0.00	20.00	21	3,180	0.66%
2020/05/13	11	20.44	8	20.46	20.55	3	3,186	0.09%
2020/05/12	5	20.40	15	20.55	20.50	-10	3,246	-0.31%
2020/05/11	12	20.43	20	20.40	20.40	-8	3,273	-0.24%
2020/05/08	8	20.71	7	20.68	20.40	1	3,271	0.03%
2020/05/07	27	20.91	26	20.73	21.20	1	3,191	0.03%
2020/05/06	26	20.50	10	20.49	20.50	16	3,212	0.50%
2020/05/05	21	20.48	6	20.50	20.50	15	3,310	0.45%
2020/05/04	11	20.54	7	20.50	20.50	4	3,346	0.12%
2020/04/30	15	20.80	20	20.74	20.90	-5	3,364	-0.15%
2020/04/29	7	20.50	13	20.46	20.50	-6	3,390	-0.18%
2020/04/28	23	20.28	23	20.22	20.30	0	3,444	0.00%
2020/04/27	24	20.18	10	20.20	20.20	14	3,585	0.39%
2020/04/24	11	20.06	11	20.17	20.10	0	3,622	0.00%
2020/04/23	15	19.53	17	19.69	19.75	-2	3,599	-0.06%
2020/04/22	0	19.60	0	0.00	19.30	0	3,682	0.00%
2020/04/21	14	19.42	5	19.40	19.20	9	3,741	0.24%
2020/04/20	0	19.95	2.1	19.81	19.80	-2.1	3,824	-0.05%
2020/04/17	10	20.15	11	20.04	19.90	-1	3,946	-0.03%
2020/04/16	0	20.05	5	19.75	20.00	-5	3,918	-0.13%
2020/04/15	17	20.14	7	20.20	20.10	10	3,922	0.26%
2020/04/14	10	19.88	16	19.86	20.00	-6	3,916	-0.15%
2020/04/13	17	19.70	51	19.52	19.80	-34	3,913	-0.87%
2020/04/10	18	19.24	6	19.28	19.20	12	3,842	0.31%
2020/04/09	42	19.16	68	19.24	19.10	-26	3,886	-0.67%
2020/04/08	81	19.00	42	19.04	19.25	39	3,879	1.01%
2020/04/07	34	18.64	33	18.62	18.65	1	3,880	0.03%
2020/04/06	9	18.28	12	18.21	18.30	-3	3,965	-0.08%
2020/04/01	5	18.10	9	18.11	18.10	-4	3,974	-0.10%
2020/03/31	31	18.12	12	18.29	17.95	19	3,977	0.48%
2020/03/30	11	17.92	2	17.90	18.05	9	4,001	0.23%
2020/03/27	19	18.28	43	18.57	18.20	-24	4,021	-0.60%
2020/03/26	25	17.42	31	17.51	17.70	-6	3,905	-0.15%
2020/03/25	32	17.68	11	17.81	17.70	21	3,884	0.54%
2020/03/24	15	16.84	21	16.76	16.90	-6	3,869	-0.16%
2020/03/23	1	16.10	16	16.18	16.10	-15	3,876	-0.39%
2020/03/20	4	16.80	3	16.33	16.85	1	3,879	0.03%
2020/03/19	3	15.40	3	15.53	15.35	0	3,869	0.00%
2020/03/18	20	17.30	10	17.50	17.00	10	3,824	0.26%
2020/03/17	10	16.60	12	17.65	17.40	-2	3,870	-0.05%
2020/03/16	10	18.53	28	18.84	18.25	-18	3,862	-0.47%
2020/03/13	12	18.49	8	18.34	18.80	4	3,864	0.10%
2020/03/12	11	20.26	7	20.74	19.90	4	3,867	0.10%
2020/03/11	2	21.60	2	21.90	21.30	0	3,829	0.00%
2020/03/10	24	21.75	5	21.73	21.85	19	3,833	0.50%
2020/03/09	12	22.37	10	22.10	22.05	2	3,775	0.05%
2020/03/06	11	23.02	3	23.20	22.95	8	3,723	0.21%
2020/03/05	22	23.35	6	23.40	23.30	16	3,712	0.43%
2020/03/04	6	23.10	1	23.10	23.10	5	3,770	0.13%
2020/03/02	3	23.30	164	23.15	23.10	-161	3,978	-4.05%	大賣/鉅額交易
2020/02/27	5	23.67	2	23.35	23.35	3	4,062	0.07%
2020/02/26	28	23.84	2	24.00	23.95	26	4,114	0.63%
2020/02/25	10	23.85	6	23.93	24.05	4	4,137	0.10%
2020/02/24	50	24.07	45	24.05	24.05	5	4,155	0.12%
2020/02/21	16	24.60	14	24.48	24.35	2	4,146	0.05%
2020/02/20	0	0.00	4	24.51	24.50	-4	4,153	-0.10%
2020/02/19	3	24.40	15	24.39	24.35	-12	4,138	-0.29%
2020/02/18	3	23.90	8	24.06	24.10	-5	4,320	-0.12%
2020/02/17	5	23.82	17	23.68	24.05	-12	4,607	-0.26%
2020/02/14	3	23.42	15	23.60	23.55	-12	4,521	-0.27%
2020/02/13	5	23.51	4	23.56	23.35	1	4,508	0.02%
2020/02/12	3	23.23	4	23.28	23.25	-1	4,518	-0.02%
2020/02/11	13	23.09	4	23.05	23.10	9	4,486	0.20%
2020/02/10	5	22.66	100	22.55	22.65	-95	4,491	-2.12%
2020/02/07	8	23.08	93	23.01	22.95	-85	4,514	-1.88%
2020/02/06	2	23.20	151	23.30	23.35	-149	4,491	-3.32%	大賣/鉅額交易
2020/02/05	145	22.65	2	22.80	22.50	143	4,420	3.24%	大買/鉅額交易
2020/02/04	106	22.70	9.1	22.76	22.80	96.9	4,384	2.21%	大買/
2020/02/03	16	21.90	9	22.27	22.50	7	4,378	0.16%
2020/01/31	74	23.15	8	23.26	23.30	66	4,319	1.53%
2020/01/30	22	23.09	143	23.03	22.85	-121	4,275	-2.83%	大賣/鉅額交易
2020/01/20	1	25.45	4	25.36	25.35	-3	4,161	-0.07%
2020/01/17	5	25.15	224	25.10	25.10	-219	4,193	-5.22%	大賣/鉅額交易
2020/01/16	62	25.32	3	25.42	25.25	59	4,164	1.42%
2020/01/15	1	24.90	0	0.00	25.15	1	4,079	0.02%
2020/01/14	214	25.24	4	25.11	25.00	210	4,057	5.18%	大買/鉅額交易
2020/01/13	51	24.75	33	24.36	24.85	18	3,956	0.45%
2020/01/10	10	24.06	5	24.07	24.10	5	3,839	0.13%
2020/01/09	0	0.00	1	23.90	23.95	-1	3,825	-0.03%
2020/01/08	2	23.65	14	23.87	23.60	-12	3,819	-0.31%
2020/01/07	9	23.77	1	24.05	23.80	8	3,796	0.21%
2020/01/06	6	24.07	2	24.10	23.95	4	3,775	0.11%
2020/01/03	2	24.38	2	24.20	24.25	0	3,793	0.00%
2020/01/02	0	0.00	2	24.45	24.40	-2	3,817	-0.05%
2019/12/31	1	24.20	1	24.15	24.15	0	3,841	0.00%
2019/12/30	7	24.56	26	24.54	24.50	-19	3,801	-0.50%
2019/12/27	1	24.15	1	24.10	24.20	0	3,679	0.00%
2019/12/26	0	0.00	9	24.11	24.05	-9	3,664	-0.25%
2019/12/25	6	24.17	9	24.10	24.05	-3	3,655	-0.08%
2019/12/24	0	23.90	15	23.95	23.95	-15	3,652	-0.41%
2019/12/20	34	23.83	12	23.94	23.80	22	3,629	0.61%
2019/12/19	8	23.71	14	23.76	23.85	-6	3,637	-0.16%
2019/12/18	20	23.86	0	0.00	23.75	20	3,654	0.55%
2019/12/17	2	23.75	13	23.81	23.80	-11	3,649	-0.30%
2019/12/16	14	23.56	17	23.76	23.75	-3	3,639	-0.08%
2019/12/13	7	23.74	36	23.65	23.60	-29	3,609	-0.80%
2019/12/12	93	24.12	6	24.24	23.95	87	3,564	2.44%
2019/12/11	9	24.13	2	24.15	24.20	7	3,511	0.20%
2019/12/10	6	23.87	4	24.08	24.05	2	3,476	0.06%
2019/12/09	44	23.95	32	23.97	23.90	12	3,438	0.35%
2019/12/06	1	23.50	9	23.55	23.70	-8	3,371	-0.24%
2019/12/05	14	23.74	1	23.65	23.60	13	3,373	0.39%
2019/12/04	1	23.55	0	0.00	23.55	1	3,393	0.03%
2019/12/03	1	23.35	18	23.60	23.55	-17	3,520	-0.48%
2019/12/02	0	0.00	11	23.45	23.50	-11	3,554	-0.31%
2019/11/29	29	23.61	59.2	23.72	23.60	-30.2	3,547	-0.85%
2019/11/28	45	24.12	35.4	24.20	23.90	9.6	3,500	0.27%
2019/11/27	26	24.42	39	24.51	24.35	-13	3,552	-0.37%
2019/11/26	30.6	23.89	44	23.89	24.00	-13.4	3,402	-0.39%
2019/11/25	10	23.72	12	23.89	23.70	-2	3,296	-0.06%
2019/11/22	6	23.31	17	23.35	23.40	-11	3,240	-0.34%
2019/11/21	1	23.25	1	23.20	23.25	0	3,227	0.00%
2019/11/20	37	23.23	10	23.20	23.15	27	3,311	0.82%
2019/11/19	0	0.00	1	23.20	23.35	-1	3,395	-0.03%
2019/11/18	63	23.24	5	23.29	23.15	58	3,401	1.71%
2019/11/15	66	23.20	25	23.46	23.25	41	3,352	1.22%
2019/11/14	19	23.00	68	22.91	22.95	-49	3,139	-1.56%
2019/11/12	0	21.85	1	21.70	21.85	-1	2,892	-0.03%
2019/11/11	6	21.89	0	0.00	21.60	6	2,949	0.20%
2019/11/08	5	22.55	2	22.70	22.60	3	2,965	0.10%
2019/11/07	2	22.43	0	0.00	22.55	2	3,148	0.06%
2019/11/06	3	22.75	10	22.80	22.55	-7	3,240	-0.22%
2019/11/05	2	22.55	2	22.78	22.55	0	3,224	0.00%
2019/11/04	2	22.65	2	22.63	22.65	0	3,244	0.00%
2019/11/01	1	22.20	0	0.00	22.40	1	3,224	0.03%
2019/10/30	0	0.00	1	22.40	22.40	-1	3,290	-0.03%
2019/10/29	2	22.38	1	22.30	22.25	1	3,367	0.03%
2019/10/28	70	22.60	65	22.68	22.65	5	3,593	0.14%
2019/10/25	87	22.60	10	22.60	22.50	77	3,564	2.16%
2019/10/24	11	22.37	0	0.00	22.35	11	3,504	0.31%
2019/10/22	0	0.00	21	22.55	22.30	-21	3,512	-0.60%
2019/10/21	10	22.25	7	22.28	22.30	3	3,481	0.09%
2019/10/18	0	0.00	4	22.20	22.20	-4	3,477	-0.12%
2019/10/17	0	0.00	5	22.04	21.90	-5	3,474	-0.14%
2019/10/16	3	21.80	0	0.00	21.75	3	3,478	0.09%
2019/10/15	1	21.90	0	0.00	21.95	1	3,474	0.03%
2019/10/14	0	0.00	32	22.10	22.05	-32	3,471	-0.92%
2019/10/09	56	22.09	2	22.10	22.00	54	3,465	1.56%
2019/10/08	2	22.23	44	22.11	22.00	-42	3,443	-1.22%
2019/10/07	85	22.32	35	22.23	22.30	50	3,385	1.48%
2019/10/04	0	0.00	1	21.60	21.45	-1	3,337	-0.03%
2019/10/03	1	21.35	0	0.00	21.50	1	3,442	0.03%
2019/10/02	1	21.40	1	21.45	21.50	0	3,470	0.00%
2019/10/01	1	21.50	13	21.60	21.50	-12	3,465	-0.35%
2019/09/27	6	21.53	1	21.70	21.30	5	3,464	0.14%
2019/09/26	1	21.95	0	0.00	21.90	1	3,439	0.03%
2019/09/25	2	22.15	0	0.00	22.05	2	3,440	0.06%
2019/09/24	9	22.33	5	22.50	22.20	4	3,441	0.12%
2019/09/23	13	22.54	13	22.54	22.50	0	3,460	0.00%
2019/09/20	0	0.00	4	22.39	22.35	-4	3,437	-0.12%
2019/09/19	1	22.25	8	22.29	22.30	-7	3,406	-0.21%
2019/09/18	0	0.00	1	22.05	22.00	-1	3,392	-0.03%
2019/09/17	3	21.97	1	22.05	21.90	2	3,404	0.06%
2019/09/16	6	22.04	0	0.00	21.95	6	3,446	0.17%
2019/09/11	2	22.18	1	22.25	22.15	1	3,596	0.03%
2019/09/10	3	22.15	0	0.00	22.10	3	3,584	0.08%
2019/09/09	12	22.40	10	22.49	22.35	2	3,556	0.06%
2019/09/06	1	22.65	3	22.68	22.65	-2	3,516	-0.06%
2019/09/05	1	23.00	20.5	22.90	22.95	-19.5	3,455	-0.56%
2019/09/04	14	22.57	4	22.41	22.65	10	3,324	0.30%
2019/09/03	5	22.38	12	22.46	22.35	-7	3,285	-0.21%
2019/09/02	3	22.12	26	22.41	22.45	-23	3,267	-0.70%
2019/08/30	11	22.17	24	22.30	22.15	-13	3,245	-0.40%
2019/08/29	10	21.72	3	21.87	21.85	7	3,124	0.22%
2019/08/28	14	21.88	1	21.85	21.85	13	3,094	0.42%
2019/08/27	3	21.92	16	21.90	21.95	-13	3,082	-0.42%
2019/08/26	9	21.58	37	21.59	21.55	-28	3,101	-0.90%
2019/08/23	78	21.97	8	22.38	22.05	70	3,080	2.27%
2019/08/22	17.5	23.30	114	23.34	23.40	-96.5	2,951	-3.27%	大賣/
2019/08/21	5	23.10	0	0.00	23.10	5	2,853	0.18%
2019/08/20	15	23.25	5	23.35	23.05	10	2,801	0.36%
2019/08/19	2	23.05	0	0.00	23.10	2	2,763	0.07%
2019/08/16	2	22.80	11	22.98	22.85	-9	2,745	-0.33%
2019/08/15	6	22.82	13	22.82	22.80	-7	2,707	-0.26%
2019/08/14	10	23.51	21	23.36	23.10	-11	2,666	-0.41%
2019/08/13	9	23.39	6	23.53	23.30	3	2,616	0.11%
2019/08/12	13	23.48	68	23.47	23.55	-55	2,551	-2.16%
2019/08/08	16	22.77	9	22.71	22.75	7	2,376	0.29%
2019/08/07	0	0.00	1	22.40	22.25	-1	2,279	-0.04%
2019/08/06	2	21.55	9	21.36	21.90	-7	2,291	-0.31%
2019/08/05	1	21.95	2	22.03	21.85	-1	2,270	-0.04%
2019/08/02	5	21.93	11	21.98	21.90	-6	2,278	-0.26%
2019/08/01	1	22.55	15	22.55	22.50	-14	2,292	-0.61%
2019/07/31	3	22.35	24	22.35	22.70	-21	2,251	-0.93%
2019/07/30	89.2	22.59	59	22.62	22.50	30.2	2,184	1.38%
2019/07/26	2	21.55	10	21.75	21.75	-8	2,077	-0.39%
2019/07/25	3	21.60	2	21.55	21.60	1	2,113	0.05%
2019/07/23	1	21.35	0	0.00	21.45	1	2,114	0.05%
2019/07/22	1	21.40	15	21.39	21.35	-14	2,143	-0.65%
2019/07/19	0	0.00	1	21.10	21.20	-1	2,235	-0.04%
2019/07/18	4	21.23	0	0.00	21.05	4	2,247	0.18%
2019/07/17	2	21.30	1	21.35	21.35	1	2,297	0.04%
2019/07/15	8	21.43	1	21.45	21.45	7	2,511	0.28%
2019/07/12	0	0.00	4	21.29	21.45	-4	2,581	-0.15%
2019/07/11	0	0.00	104	21.21	21.15	-104	2,618	-3.97%	大賣/鉅額交易
2019/07/09	0	0.00	4	21.24	21.15	-4	2,893	-0.14%
2019/07/08	1	20.95	3	20.88	20.85	-2	2,813	-0.07%
2019/07/05	0	0.00	1	20.70	20.60	-1	2,852	-0.04%
2019/07/04	1	20.75	3	20.72	20.70	-2	3,155	-0.06%
2019/07/03	0	0.00	4	20.61	20.65	-4	3,321	-0.12%
2019/07/02	4	20.39	0	0.00	20.50	4	3,347	0.12%
2019/07/01	2	20.55	0	0.00	20.55	2	3,357	0.06%
2019/06/28	11	20.24	4	20.39	20.40	7	3,382	0.21%
2019/06/27	2	20.40	2	20.60	20.60	0	3,407	0.00%
2019/06/26	2	20.25	6	20.30	20.20	-4	3,426	-0.12%
2019/06/25	3	20.28	0	0.00	20.25	3	3,465	0.09%
2019/06/24	3.3	20.33	31	20.26	20.25	-27.7	3,491	-0.79%
2019/06/21	19	20.70	3	20.77	20.45	16	3,496	0.46%
2019/06/20	47	21.17	83	21.45	21.10	-36	3,487	-1.03%
2019/06/17	1	19.50	3	19.65	19.50	-2	3,694	-0.05%
2019/06/11	1	19.75	1	19.80	19.70	0	3,809	0.00%
2019/06/10	0	0.00	1	19.55	19.40	-1	3,857	-0.03%
2019/06/06	0	0.00	2	19.48	19.30	-2	4,016	-0.05%
2019/06/03	4	19.28	0	0.00	19.40	4	4,471	0.09%
2019/05/31	35	19.76	7	19.76	19.70	28	4,548	0.62%
2019/05/30	2	19.40	4	19.18	19.30	-2	4,622	-0.04%
2019/05/29	4	18.73	1	18.65	18.95	3	5,010	0.06%
2019/05/28	10	18.82	0	0.00	18.55	10	5,140	0.19%
2019/05/27	1	18.95	0	0.00	18.95	1	5,147	0.02%
2019/05/24	1	19.10	0	0.00	19.05	1	5,169	0.02%
2019/05/23	2	19.00	0	0.00	18.95	2	5,190	0.04%
2019/05/22	1	19.45	0	0.00	19.50	1	5,232	0.02%
2019/05/21	1	19.50	3	19.50	19.45	-2	5,266	-0.04%
2019/05/20	0.3	19.50	0	0.00	19.40	0.3	5,301	0.00%
2019/05/17	21	19.59	0	0.00	19.30	21	5,307	0.40%
2019/05/16	9	20.01	1	20.00	19.85	8	5,331	0.15%
2019/05/14	7	20.09	4	20.10	20.20	3	5,430	0.06%
2019/05/13	1	20.55	0	0.00	20.75	1	5,468	0.02%
2019/05/10	2	20.80	0.1	20.70	20.60	1.9	5,498	0.03%
2019/05/09	21	21.25	3	21.10	20.85	18	5,609	0.32%
2019/05/08	2	21.75	3	21.78	21.85	-1	5,716	-0.02%
2019/05/07	106	22.09	4	22.16	22.05	102	5,742	1.78%	大買/鉅額交易
2019/05/06	19	22.12	4	22.25	22.00	15	5,720	0.26%
2019/05/03	2	22.85	3	23.10	22.80	-1	5,639	-0.02%
2019/05/02	9	22.86	15	22.96	22.90	-6	5,555	-0.11%
2019/04/30	1	22.40	3	22.30	22.50	-2	5,507	-0.04%
2019/04/29	3	22.27	23	22.42	22.20	-20	5,488	-0.36%
2019/04/26	8	22.31	0	0.00	22.25	8	5,475	0.15%
2019/04/25	2	22.88	60	23.06	22.75	-58	5,471	-1.06%
2019/04/24	2	22.72	3	22.80	22.60	-1	5,519	-0.02%
2019/04/23	7	22.66	4	22.89	22.60	3	5,495	0.05%
2019/04/22	23.5	23.03	33	22.90	22.90	-9.5	5,439	-0.17%
2019/04/19	6	22.28	14	22.45	22.45	-8	5,308	-0.15%
2019/04/18	13	22.18	36	22.67	22.00	-23	5,233	-0.44%
2019/04/17	2	22.45	74	22.38	22.60	-72	5,158	-1.40%
2019/04/16	27	22.62	18	22.42	22.45	9	5,118	0.18%
2019/04/15	8	22.46	48	22.26	22.50	-40	4,977	-0.80%
2019/04/12	2	21.90	1	21.80	21.80	1	4,825	0.02%
2019/04/11	6	21.77	3	21.70	21.65	3	4,799	0.06%
2019/04/10	11	22.23	28	22.19	22.10	-17	4,723	-0.36%
2019/04/09	46	21.68	46	21.69	21.80	0	4,415	0.00%
2019/04/08	4	20.95	0	0.00	20.95	4	4,251	0.09%
2019/04/03	1	20.90	13	20.87	21.00	-12	4,212	-0.28%
2019/04/02	12	20.68	4	20.89	20.70	8	4,189	0.19%
2019/04/01	9	20.75	5	20.85	20.55	4	4,156	0.10%
2019/03/29	3	20.83	1	21.05	20.85	2	4,083	0.05%
2019/03/28	6	20.93	0	0.00	20.90	6	4,051	0.15%
2019/03/27	3	20.85	3	20.75	20.75	0	4,027	0.00%
2019/03/26	2	20.90	5	21.00	20.80	-3	4,012	-0.07%
2019/03/25	13	20.82	11	20.88	20.85	2	4,020	0.05%
2019/03/22	15	21.37	2	21.48	21.20	13	4,000	0.33%
2019/03/21	288	21.95	299	21.78	21.70	-11	3,969	-0.28%	大買/大賣/
2019/03/20	34	20.93	9	21.51	21.50	25	4,124	0.61%
2019/03/19	8	21.30	0	0.00	21.20	8	4,092	0.20%
2019/03/18	3	21.12	37	21.16	21.15	-34	4,062	-0.84%
2019/03/15	1	21.15	5	21.15	21.15	-4	4,051	-0.10%
2019/03/14	1	21.15	0	0.00	21.25	1	4,055	0.02%
2019/03/13	20	21.42	1	21.15	21.15	19	4,052	0.47%
2019/03/12	8	21.32	5	21.41	21.30	3	4,033	0.07%
2019/03/11	23	21.13	2	21.20	21.15	21	4,010	0.52%
2019/03/08	12	22.37	33	22.50	22.60	-21	3,818	-0.55%
2019/03/07	13	21.99	10	22.27	22.05	3	3,709	0.08%
2019/03/06	28	22.25	21	22.48	22.30	7	3,621	0.19%
2019/03/05	92	22.29	18	22.44	22.10	74	3,530	2.10%
2019/03/04	27	22.93	87	22.47	23.00	-60	3,385	-1.77%
2019/02/27	28	21.54	10	21.45	21.50	18	2,983	0.60%
2019/02/26	0	0.00	23	21.05	21.00	-23	2,851	-0.81%
2019/02/25	37	21.05	79	20.97	21.00	-42	2,837	-1.48%
2019/02/22	3	20.93	10	21.05	21.00	-7	2,895	-0.24%
2019/02/21	2	20.75	34	21.02	21.10	-32	2,876	-1.11%
2019/02/20	12	20.92	17	21.01	20.90	-5	2,815	-0.18%
2019/02/19	2	20.85	35	20.92	20.95	-33	2,785	-1.18%
2019/02/18	8	20.82	93	20.89	20.75	-85	2,743	-3.10%
2019/02/15	6	20.84	15	20.94	20.90	-9	2,723	-0.33%
2019/02/14	12	20.75	8	20.77	20.80	4	2,685	0.15%
2019/02/13	20	20.95	18	21.07	20.75	2	2,648	0.08%
2019/02/12	12	20.65	71	20.69	20.65	-59	2,545	-2.32%
2019/02/11	9	20.19	4	20.25	20.25	5	2,463	0.20%
2019/01/30	28	20.17	34	20.26	20.10	-6	2,412	-0.25%
2019/01/29	27.2	19.80	62	19.94	20.00	-34.9	2,272	-1.53%
2019/01/28	7	19.51	69	19.43	19.75	-62	2,101	-2.95%
2019/01/25	9	19.04	20	19.05	19.05	-11	2,163	-0.51%
2019/01/24	0	0.00	6	19.00	18.95	-6	2,178	-0.28%
2019/01/23	2	18.85	1	19.00	18.90	1	2,185	0.05%
2019/01/22	14	19.06	35	19.15	19.00	-21	2,172	-0.97%
2019/01/21	6	19.28	1	19.35	19.25	5	2,152	0.23%
2019/01/18	5	19.32	3	19.40	19.40	2	2,150	0.09%
2019/01/17	13	19.66	30	19.62	19.40	-17	2,157	-0.79%
2019/01/16	43	19.86	54	20.00	19.95	-11	2,122	-0.52%
2019/01/15	9	19.20	10	19.35	19.55	-1	1,974	-0.05%
2019/01/14	34	19.33	0	0.00	19.10	34	1,964	1.73%
2019/01/11	71	19.48	18	19.54	19.45	53	1,970	2.69%
2019/01/10	7	19.18	0	0.00	19.30	7	1,946	0.36%
2019/01/09	11	19.37	6	19.44	19.30	5	1,948	0.26%
2019/01/08	3	19.45	2	19.38	19.25	1	1,946	0.05%
2019/01/07	7	18.86	3	18.97	19.20	4	1,935	0.21%
2019/01/04	2	18.58	0	0.00	18.60	2	1,924	0.10%
2019/01/03	5	19.13	6	19.15	18.90	-1	1,972	-0.05%
2019/01/02	4	18.90	0	0.00	18.90	4	1,971	0.20%