康舒 (6282)-陽信-石牌券商分點個股進出

台股 » 個股 » 康舒 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康舒

(6282)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

康舒 (6282)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	34.51	30	34.20	34.55	-25	3,434	-0.73%
2024/11/21	2	33.95	2	34.00	34.40	0	3,237	0.00%
2024/11/20	73	33.50	19	33.44	33.50	54	2,985	1.81%
2024/11/19	30	32.05	0	0.00	32.00	30	2,749	1.09%
2024/11/18	1	31.05	0	0.00	30.95	1	2,692	0.04%
2024/11/15	4	31.89	1	31.85	31.85	3	2,667	0.11%
2024/11/14	7	32.80	3	32.22	32.05	4	2,646	0.15%
2024/11/12	3	30.55	2	30.65	30.65	1	2,218	0.05%
2024/11/11	1	30.95	1	31.40	31.40	0	2,191	0.00%
2024/11/08	1	32.15	1	31.70	31.70	0	2,217	0.00%
2024/11/07	2	33.25	2	33.14	32.90	0	2,183	0.00%
2024/11/06	1	33.15	1	33.70	33.75	0	2,174	0.00%
2024/11/04	1	32.85	1	32.70	32.70	0	2,487	0.00%
2024/11/01	0	0.00	1	33.10	33.20	-1	2,618	-0.04%
2024/10/30	1	32.05	0	0.00	32.05	1	2,657	0.04%
2024/10/29	2	32.98	2	32.80	32.80	0	2,686	0.00%
2024/10/28	1	33.40	1	33.65	33.65	0	2,684	0.00%
2024/10/24	6	33.52	0	0.00	33.40	6	2,726	0.22%
2024/10/18	2	34.03	1	33.85	33.85	1	2,973	0.03%
2024/10/16	1	33.60	1	34.50	34.50	0	3,051	0.00%
2024/10/09	1	33.50	0	0.00	33.00	1	3,535	0.03%
2024/10/07	0	0.00	1	34.00	34.00	-1	3,687	-0.03%
2024/10/01	1	33.90	0	0.00	34.30	1	4,158	0.02%
2024/09/30	2	34.23	1	34.20	34.00	1	4,324	0.02%
2024/09/27	0	0.00	1.3	34.22	34.25	-1.3	4,847	-0.03%
2024/09/25	0	0.00	5	33.30	33.25	-5	4,917	-0.10%
2024/09/23	1	33.15	0	0.00	33.20	1	5,051	0.02%
2024/09/20	0	0.00	1	32.85	33.00	-1	5,101	-0.02%
2024/09/16	0.5	32.40	0	0.00	32.80	0.5	5,336	0.01%
2024/09/11	2	31.65	0	0.00	31.50	2	6,297	0.03%
2024/09/10	2	32.40	0	0.00	31.55	2	6,379	0.03%
2024/09/06	1	31.95	0	0.00	31.85	1	6,481	0.02%
2024/09/05	2	32.35	0	0.00	31.90	2	6,558	0.03%
2024/08/30	0	0.00	1	34.80	35.00	-1	6,748	-0.01%
2024/08/28	0	0.00	2	35.00	34.80	-2	6,771	-0.03%
2024/08/22	1	35.70	1	35.45	35.35	0	6,917	0.00%
2024/08/21	0	0.00	1	35.25	34.90	-1	6,987	-0.01%
2024/08/20	0	0.00	1	35.15	35.10	-1	7,102	-0.01%
2024/08/15	0	0.00	3	35.05	34.80	-3	7,255	-0.04%
2024/08/09	0	0.00	5	34.50	34.25	-5	7,344	-0.07%
2024/08/08	0	0.00	3	33.50	33.75	-3	7,359	-0.04%
2024/08/07	1	32.85	2	33.48	33.95	-1	7,359	-0.01%
2024/08/06	4	31.04	0	0.00	30.90	4	7,294	0.05%
2024/08/05	4	31.95	1	31.95	31.95	3	7,185	0.04%
2024/08/02	1	36.00	0	0.00	35.50	1	7,241	0.01%
2024/07/31	20	35.99	0	0.00	35.90	20	7,442	0.27%
2024/07/29	0	0.00	2	36.60	35.80	-2	7,480	-0.03%
2024/07/26	2	36.43	0	0.00	36.75	2	7,445	0.03%
2024/07/23	2	37.30	0	0.00	37.15	2	7,451	0.03%
2024/07/22	11	36.97	0	0.00	36.70	11	7,475	0.15%
2024/07/19	1	38.00	0	0.00	37.95	1	7,432	0.01%
2024/07/18	0.1	38.95	0	0.00	38.95	0.1	7,447	0.00%
2024/07/17	21	39.35	24	39.81	39.30	-3	7,490	-0.04%
2024/07/15	9	39.06	3	39.05	39.10	6	7,746	0.08%
2024/07/12	7	39.68	0	0.00	39.60	7	7,937	0.09%
2024/07/11	12	40.82	10	39.75	39.45	2	8,073	0.02%
2024/07/10	0	0.00	10	39.30	39.20	-10	7,837	-0.13%
2024/07/09	30	39.10	0	0.00	39.15	30	7,863	0.38%
2024/07/08	51	40.20	3	40.27	40.10	48	7,902	0.61%
2024/07/05	18	40.45	29	40.43	40.25	-11	7,992	-0.14%
2024/07/04	7	39.76	20	39.76	39.90	-13	7,711	-0.17%
2024/07/03	26	40.04	3	39.97	39.55	23	7,584	0.30%
2024/07/02	2	38.10	0	0.00	38.25	2	7,110	0.03%
2024/07/01	2	38.50	2	38.30	38.30	0	7,099	0.00%
2024/06/27	1	39.05	0	0.00	38.70	1	7,090	0.01%
2024/06/25	0	0.00	13	39.13	39.40	-13	7,074	-0.18%
2024/06/21	0	0.00	2	39.13	39.05	-2	7,039	-0.03%
2024/06/20	7	39.21	4	39.15	39.00	3	7,025	0.04%
2024/06/19	8	39.29	21	39.06	39.10	-13	7,010	-0.19%
2024/06/18	7	39.19	15	39.52	39.70	-8	6,807	-0.12%
2024/06/17	1	38.10	3	38.02	37.90	-2	6,284	-0.03%
2024/06/14	0	0.00	2	37.95	37.75	-2	6,288	-0.03%
2024/06/13	1	36.90	1	37.20	37.20	0	6,241	0.00%
2024/06/12	1	37.05	0	0.00	37.05	1	6,263	0.02%
2024/06/11	0	0.00	4	37.90	37.70	-4	6,231	-0.06%
2024/06/07	1	37.60	4	37.14	37.60	-3	6,280	-0.05%
2024/06/06	1	36.80	10	37.25	36.90	-9	6,282	-0.14%
2024/06/05	1	37.25	5	37.18	36.90	-4	6,255	-0.06%
2024/06/04	0	0.00	21	37.35	37.25	-21	6,320	-0.33%
2024/06/03	0	0.00	2	37.40	37.40	-2	6,447	-0.03%
2024/05/31	6	37.45	8	37.50	37.50	-2	6,503	-0.03%
2024/05/30	0	0.00	14	37.98	37.40	-14	6,558	-0.21%
2024/05/28	0	0.00	6.6	37.93	38.10	-6.6	6,861	-0.10%
2024/05/27	1	37.60	62	37.53	37.65	-61	7,290	-0.84%
2024/05/24	20	36.43	18	36.45	36.40	2	7,376	0.03%
2024/05/23	3	37.15	2	37.35	37.15	1	7,327	0.01%
2024/05/22	3	37.85	0	0.00	37.75	3	7,490	0.04%
2024/05/21	0	0.00	5	38.15	38.00	-5	7,636	-0.07%
2024/05/20	7	37.81	3	37.67	37.60	4	8,194	0.05%
2024/05/17	3	37.37	9	37.62	37.45	-6	8,902	-0.07%
2024/05/16	0	0.00	2	37.50	37.35	-2	9,344	-0.02%
2024/05/15	11	37.40	36	37.54	37.10	-25	9,841	-0.25%
2024/05/14	4	37.28	10	37.35	37.35	-6	10,085	-0.06%
2024/05/13	9	37.31	2	37.55	37.20	7	10,200	0.07%
2024/05/10	8	37.15	10	37.15	37.55	-2	10,370	-0.02%
2024/05/09	74	37.50	4	37.30	37.30	70	10,844	0.65%
2024/05/08	32	37.36	9	37.59	37.95	23	10,925	0.21%
2024/05/07	16	38.43	1	38.15	38.30	15	11,028	0.14%
2024/05/06	9	39.13	0	0.00	38.90	9	11,092	0.08%
2024/05/03	6	39.34	1	39.85	39.35	5	10,976	0.05%
2024/05/02	1	39.25	0	0.00	40.00	1	10,957	0.01%
2024/04/30	4.1	39.81	1	40.05	39.75	3.1	10,972	0.03%
2024/04/29	2	39.50	0	0.00	39.90	2	10,992	0.02%
2024/04/26	15	39.77	20	39.85	39.50	-5	10,984	-0.05%
2024/04/25	2	40.00	3	40.23	39.85	-1	10,967	-0.01%
2024/04/24	2	39.35	8	40.06	40.40	-6	10,947	-0.05%
2024/04/23	7	39.61	4	39.28	38.85	3	10,931	0.03%
2024/04/22	3	39.98	1	40.50	39.35	2	10,877	0.02%
2024/04/19	11	40.12	14	39.69	39.50	-3	10,745	-0.03%
2024/04/18	3	40.82	29	41.05	40.40	-26	10,615	-0.24%
2024/04/17	26	40.79	44	40.31	40.75	-18	10,474	-0.17%
2024/04/16	32	39.23	39	38.52	38.30	-7	10,305	-0.07%
2024/04/15	27	40.11	10	39.90	39.90	17	10,315	0.16%
2024/04/12	14	40.50	10	40.35	40.45	4	10,271	0.04%
2024/04/11	36	39.98	30	40.23	40.25	6	10,156	0.06%
2024/04/10	2	39.28	0	0.00	39.20	2	9,981	0.02%
2024/04/09	5	38.72	27	38.80	39.00	-22	10,013	-0.22%
2024/04/08	8	38.50	7	38.50	38.50	1	10,015	0.01%
2024/04/03	2	38.88	0	0.00	38.85	2	10,019	0.02%
2024/04/02	7	39.01	0	0.00	39.10	7	10,097	0.07%
2024/04/01	2	39.10	1	39.20	39.40	1	10,145	0.01%
2024/03/28	0	0.00	10	38.90	38.90	-10	10,175	-0.10%
2024/03/27	1	39.15	2	39.10	39.00	-1	10,146	-0.01%
2024/03/26	2	39.20	0	0.00	39.15	2	10,103	0.02%
2024/03/25	18	40.16	0	0.00	39.90	18	10,099	0.18%
2024/03/22	1	40.20	0	0.00	40.20	1	10,107	0.01%
2024/03/21	1	40.00	6	40.18	40.30	-5	10,097	-0.05%
2024/03/20	2	39.75	12	39.68	39.65	-10	10,091	-0.10%
2024/03/15	3	39.20	14	39.10	39.80	-11	10,478	-0.10%
2024/03/14	12	39.24	10	39.25	39.20	2	10,726	0.02%
2024/03/13	22	39.17	3	39.22	39.05	19	10,774	0.18%
2024/03/12	4	40.36	2	40.25	40.30	2	10,779	0.02%
2024/03/11	1	40.00	10	40.10	40.00	-9	10,904	-0.08%
2024/03/08	4	40.05	3	39.72	39.85	1	11,025	0.01%
2024/03/07	57	40.29	39	40.07	40.00	18	11,118	0.16%
2024/03/06	19	41.36	2	41.20	41.10	17	11,233	0.15%
2024/03/05	9	41.63	5	41.54	41.60	4	11,387	0.04%
2024/03/04	22	42.09	12	42.05	41.80	10	11,485	0.09%
2024/03/01	9	42.38	38	42.28	42.25	-29	11,617	-0.25%
2024/02/29	13	41.39	32	42.09	42.60	-19	11,708	-0.16%
2024/02/27	21	39.84	67	40.35	39.50	-46	11,723	-0.39%
2024/02/26	15	40.70	0	0.00	40.60	15	13,446	0.11%
2024/02/23	37	41.06	1	40.85	40.55	36	15,113	0.24%
2024/02/22	26	41.46	9.2	41.59	41.50	16.8	15,239	0.11%
2024/02/21	57.2	42.06	40.1	41.72	41.45	17.2	15,179	0.11%
2024/02/20	66.1	43.51	42.1	45.31	42.85	24	14,721	0.16%
2024/02/19	10.1	43.31	16.1	43.40	43.85	-6.1	14,197	-0.04%
2024/02/16	7	43.36	34.1	43.53	43.55	-27.1	13,967	-0.19%
2024/02/15	2.2	41.71	19.1	42.33	42.20	-16.9	13,696	-0.12%
2024/02/05	6.3	40.85	5.1	41.54	41.70	1.2	13,589	0.01%
2024/02/02	15.1	41.64	16.1	41.44	41.35	-1	13,461	-0.01%
2024/02/01	12	41.78	23	42.25	42.00	-11	13,292	-0.08%
2024/01/31	20.1	40.82	11.1	41.07	40.80	9	12,842	0.07%
2024/01/30	8.5	40.80	35	41.00	40.50	-26.5	12,741	-0.21%
2024/01/29	7	39.62	7.5	40.61	40.65	-0.5	12,517	0.00%
2024/01/26	20.2	39.12	4	39.40	38.90	16.2	12,381	0.13%
2024/01/25	0	0.00	1	39.40	39.35	-1	12,422	-0.01%
2024/01/24	2.1	40.00	12.2	39.99	39.85	-10.1	12,460	-0.08%
2024/01/23	6	40.03	4	39.75	40.05	2	12,528	0.02%
2024/01/22	5.5	39.44	2	39.45	39.45	3.5	12,543	0.03%
2024/01/19	1	38.85	0	0.00	38.85	1	12,579	0.01%
2024/01/18	0	0.00	25	37.66	38.30	-25	12,595	-0.20%
2024/01/17	9	38.35	0	0.00	37.90	9	12,633	0.07%
2024/01/16	11	38.99	10	38.80	38.85	1	12,610	0.01%
2024/01/15	5	39.35	0	0.00	39.35	5	12,657	0.04%
2024/01/12	19	39.13	58	39.11	38.95	-39	12,760	-0.31%
2024/01/11	27	39.44	2	39.35	39.45	25	12,847	0.19%
2024/01/10	5	38.50	0	0.00	38.75	5	12,892	0.04%
2024/01/09	78	38.97	0	0.00	38.90	78	12,968	0.60%
2024/01/08	4	39.78	0	0.00	39.90	4	13,101	0.03%
2024/01/05	5	39.85	0	0.00	39.65	5	13,182	0.04%
2024/01/04	2	39.85	0	0.00	39.75	2	13,377	0.01%
2024/01/03	1	40.00	0	0.00	40.10	1	13,467	0.01%
2024/01/02	1	41.10	0	0.00	40.85	1	13,473	0.01%
2023/12/29	0	0.00	1	41.10	41.10	-1	13,509	-0.01%
2023/12/28	2	41.40	11	41.30	41.25	-9	13,529	-0.07%
2023/12/27	29	41.19	23	41.18	40.90	6	13,590	0.04%
2023/12/26	0	0.00	1	41.20	41.30	-1	13,787	-0.01%
2023/12/25	3	40.60	0	0.00	40.50	3	13,817	0.02%
2023/12/22	5	40.66	1	40.60	40.45	4	13,842	0.03%
2023/12/21	4	40.44	3	40.65	40.55	1	13,877	0.01%
2023/12/19	3	39.87	0	0.00	40.00	3	13,976	0.02%
2023/12/18	6	40.19	0	0.00	40.05	6	14,091	0.04%
2023/12/15	8	40.81	22	40.55	40.50	-14	14,169	-0.10%
2023/12/14	6	40.51	3	40.53	40.55	3	14,320	0.02%
2023/12/13	21	40.55	0	0.00	40.05	21	14,340	0.15%
2023/12/12	11	41.89	50	41.51	41.25	-39	14,203	-0.27%
2023/12/11	14	42.33	6.1	42.66	42.00	7.9	14,209	0.06%
2023/12/08	18	42.17	5	41.82	41.75	13	14,044	0.09%
2023/12/07	3	41.90	13	42.47	41.80	-10	14,679	-0.07%
2023/12/06	25	41.74	0	0.00	41.50	25	14,734	0.17%
2023/12/05	9	41.70	6	41.60	41.60	3	14,713	0.02%
2023/12/04	14	41.75	33	41.28	41.25	-19	14,650	-0.13%
2023/12/01	19	42.14	2	42.25	42.10	17	14,631	0.12%
2023/11/30	7	41.80	0	0.00	41.90	7	14,758	0.05%
2023/11/29	31	41.88	2	41.55	41.65	29	14,853	0.20%
2023/11/28	15	42.00	102	42.10	41.80	-87	15,043	-0.58%	大賣/
2023/11/27	8	42.93	3	42.70	42.30	5	14,918	0.03%
2023/11/24	12	43.56	5	43.51	43.70	7	14,718	0.05%
2023/11/23	97	44.91	63	44.53	43.75	34	14,331	0.24%
2023/11/22	10	42.64	100	43.97	44.10	-90	12,667	-0.71%
2023/11/21	3	40.53	22	40.39	40.70	-19	11,159	-0.17%
2023/11/20	81	39.45	5	39.45	39.45	76	11,274	0.67%
2023/11/17	8	38.81	1	39.10	38.95	7	11,838	0.06%
2023/11/16	0	0.00	6	39.45	39.45	-6	12,003	-0.05%
2023/11/15	24	38.17	31	38.07	38.35	-7	11,935	-0.06%
2023/11/14	67	37.47	1	37.55	37.15	66	12,047	0.55%
2023/11/13	5	37.74	1	38.10	38.40	4	12,162	0.03%
2023/11/09	5.1	39.20	0	0.00	39.00	5.1	12,456	0.04%
2023/11/08	10	39.85	12	39.65	39.55	-2	12,864	-0.02%
2023/11/07	1	39.75	0	0.00	39.20	1	13,105	0.01%
2023/11/06	0.5	39.45	5	39.60	39.55	-4.5	14,180	-0.03%
2023/11/02	3	38.57	0	0.00	38.60	3	14,975	0.02%
2023/11/01	3	37.80	8	38.00	38.00	-5	15,472	-0.03%
2023/10/31	18	39.34	3	38.05	38.00	15	15,773	0.10%
2023/10/30	0	0.00	1	39.25	39.20	-1	16,754	-0.01%
2023/10/27	12	38.73	1	39.05	38.55	11	17,835	0.06%
2023/10/26	0	0.00	5	39.20	38.95	-5	19,965	-0.03%
2023/10/25	18	40.05	2	40.10	39.70	16	20,822	0.08%
2023/10/24	10	39.80	0	0.00	40.00	10	21,932	0.05%
2023/10/19	2.5	39.54	1	39.70	39.70	1.5	23,658	0.01%
2023/10/18	2	39.98	19	40.48	39.95	-17	24,055	-0.07%
2023/10/17	5	41.85	5	41.05	40.70	0	24,732	0.00%
2023/10/16	7.5	41.43	22	41.65	41.45	-14.5	25,612	-0.06%
2023/10/13	4	43.00	5	42.96	42.80	-1	27,961	0.00%
2023/10/12	8	43.34	5	43.76	43.45	3	30,081	0.01%
2023/10/11	8	42.94	0	0.00	42.35	8	30,210	0.03%
2023/10/06	10	44.10	2	44.10	43.70	8	30,670	0.03%
2023/10/05	1	44.20	1	44.45	44.30	0	31,388	0.00%
2023/10/04	1	43.75	1	43.55	43.85	0	31,815	0.00%
2023/10/03	6	44.60	2	44.70	44.20	4	32,722	0.01%
2023/10/02	5	44.75	10	45.31	45.45	-5	33,628	-0.01%
2023/09/28	7	43.74	8	43.83	43.70	-1	34,336	0.00%
2023/09/27	5.5	42.82	0	0.00	43.10	5.5	35,761	0.02%
2023/09/26	4	43.40	0	0.00	43.20	4	37,794	0.01%
2023/09/25	1	43.65	2	43.63	43.45	-1	38,974	0.00%
2023/09/22	1	42.30	0	0.00	43.50	1	39,302	0.00%
2023/09/21	7	42.45	11	42.86	42.60	-4	39,267	-0.01%
2023/09/20	2	43.33	5	43.55	43.15	-3	39,189	-0.01%
2023/09/19	12	44.25	20	43.55	43.40	-8	39,311	-0.02%
2023/09/18	8	44.94	6	44.68	44.65	2	39,690	0.01%
2023/09/15	16	45.84	2	45.75	45.75	14	40,063	0.03%
2023/09/14	0	0.00	6	45.68	45.70	-6	40,128	-0.01%
2023/09/13	9	44.92	3	45.12	45.05	6	40,247	0.01%
2023/09/12	34	46.19	12.5	46.18	45.40	21.5	40,652	0.05%
2023/09/11	5.1	45.21	53	44.21	44.85	-47.9	40,603	-0.12%
2023/09/08	6.1	46.09	2	46.15	45.80	4.1	40,753	0.01%
2023/09/07	2	47.08	28	47.25	47.00	-26	40,959	-0.06%
2023/09/06	6	47.50	20.3	47.35	47.35	-14.3	41,183	-0.03%
2023/09/05	15.3	47.05	27	47.26	47.20	-11.7	41,306	-0.03%
2023/09/04	6.1	45.58	16	45.17	45.90	-9.9	41,445	-0.02%
2023/09/01	35.1	46.67	15.3	46.84	46.35	19.8	41,770	0.05%
2023/08/31	6	46.22	0	0.00	46.45	6	42,779	0.01%
2023/08/30	6	46.72	14	46.52	46.45	-8	44,062	-0.02%
2023/08/29	3	46.62	12	46.38	46.55	-9	45,482	-0.02%
2023/08/28	2	46.30	3	46.40	46.35	-1	46,384	0.00%
2023/08/25	32	47.14	7.1	47.07	46.85	25	46,902	0.05%
2023/08/24	14.2	47.68	1	48.30	47.10	13.2	46,948	0.03%
2023/08/23	28	48.43	17	49.25	47.85	11	47,201	0.02%
2023/08/22	12	50.49	11	49.92	49.90	1	46,884	0.00%
2023/08/21	6	50.53	6	50.35	50.40	0	46,749	0.00%
2023/08/18	38	51.40	15	50.83	50.20	23	47,029	0.05%
2023/08/17	14	50.54	22	51.72	51.90	-8	47,268	-0.02%
2023/08/16	38	50.39	17	50.51	50.60	21	47,831	0.04%
2023/08/15	14	50.56	24	50.80	50.80	-10	48,675	-0.02%
2023/08/14	15	49.58	11	49.40	49.10	4	49,027	0.01%
2023/08/11	38	51.30	30	50.95	50.90	8	48,792	0.02%
2023/08/10	59	51.85	24	51.81	50.90	35	48,516	0.07%
2023/08/09	16	53.09	9	52.89	52.90	7	47,486	0.01%
2023/08/08	38	54.13	45.8	54.17	54.30	-7.8	47,202	-0.02%
2023/08/07	41	53.69	67	53.51	54.60	-26	46,958	-0.06%
2023/08/04	19	51.64	14	51.74	52.30	5	46,645	0.01%
2023/08/02	140	51.76	84	52.66	51.20	56	46,533	0.12%	大買/
2023/08/01	73	55.27	13	55.01	54.20	60	45,650	0.13%
2023/07/31	121	56.80	168.7	57.22	55.50	-47.7	44,794	-0.11%	大買/大賣/
2023/07/28	19	54.58	41.3	54.70	54.90	-22.3	42,884	-0.05%
2023/07/27	110.8	53.45	121.9	54.01	54.40	-11.1	42,240	-0.03%	大買/大賣/
2023/07/26	47.2	51.50	62.6	51.38	51.80	-15.4	41,399	-0.04%
2023/07/25	15	52.56	24	52.84	51.80	-9	41,221	-0.02%
2023/07/24	29.1	51.92	34	51.99	51.70	-4.9	41,224	-0.01%
2023/07/21	32	53.16	18	53.59	53.30	14	41,214	0.03%
2023/07/20	43	55.15	27	54.96	54.40	16	41,816	0.04%
2023/07/19	122.1	54.49	127	53.40	55.00	-4.9	41,858	-0.01%	大買/大賣/
2023/07/18	126	55.67	83	57.11	52.70	43	42,707	0.10%	大買/
2023/07/17	38	54.42	191	55.11	56.10	-153	42,738	-0.36%	大賣/鉅額交易
2023/07/14	22.2	50.95	14	51.15	51.20	8.2	41,616	0.02%
2023/07/13	40.2	51.13	30	51.21	50.00	10.2	41,722	0.02%
2023/07/12	24	51.87	64	51.98	51.80	-40	41,607	-0.10%
2023/07/11	30.1	50.71	35	50.80	50.50	-4.9	40,894	-0.01%
2023/07/10	27.3	52.43	21	52.29	51.10	6.3	40,558	0.02%
2023/07/07	37	52.82	49	53.16	53.10	-12	39,683	-0.03%
2023/07/06	66	53.12	15	52.85	52.20	51	38,769	0.13%
2023/07/05	72	54.31	63	54.61	53.60	9	37,858	0.02%
2023/07/04	93	50.95	105	51.19	50.90	-12	36,367	-0.03%	大賣/
2023/07/03	45	49.22	60	49.56	48.90	-15	34,318	-0.04%
2023/06/30	3	46.05	11	46.17	46.45	-8	33,156	-0.02%
2023/06/29	6	44.25	0	0.00	44.10	6	32,804	0.02%
2023/06/28	10	44.80	0	0.00	44.30	10	32,764	0.03%
2023/06/27	27	44.35	20	44.57	44.50	7	32,815	0.02%
2023/06/26	16	46.01	0	0.00	45.55	16	32,644	0.05%
2023/06/21	10	47.80	10	47.96	48.80	0	32,215	0.00%
2023/06/20	7	47.41	2	46.90	46.90	5	31,953	0.02%
2023/06/19	14	46.90	6	46.84	46.65	8	31,896	0.03%
2023/06/16	24	48.38	15	48.14	47.70	9	31,826	0.03%
2023/06/15	25	48.01	62	48.04	48.45	-37	31,480	-0.12%
2023/06/14	30	46.94	3	46.85	47.00	27	31,053	0.09%
2023/06/13	14	47.24	15	47.23	47.55	-1	30,911	0.00%
2023/06/12	47	47.73	38	47.81	47.60	9	30,884	0.03%
2023/06/09	12	47.85	9	47.83	47.90	3	30,833	0.01%
2023/06/08	19	47.69	3	47.38	47.20	16	30,866	0.05%
2023/06/07	20	48.58	18	48.21	48.10	2	30,694	0.01%
2023/06/06	47	48.78	47	49.17	49.20	0	30,757	0.00%
2023/06/05	87	51.08	45	51.36	51.20	42	30,189	0.14%
2023/06/02	22	47.45	124	48.59	49.85	-102	29,311	-0.35%	大賣/鉅額交易
2023/06/01	25.5	45.73	32	45.83	45.35	-6.5	28,629	-0.02%
2023/05/31	6	45.18	29	45.07	45.00	-23	27,799	-0.08%
2023/05/30	6	43.88	13	43.70	43.60	-7	27,272	-0.03%
2023/05/29	10	44.30	26	44.38	44.05	-16	27,500	-0.06%
2023/05/26	20	42.48	0	0.00	42.15	20	27,080	0.07%
2023/05/25	25	44.07	22	43.81	43.50	3	27,046	0.01%
2023/05/24	23	44.05	37	44.16	43.90	-14	27,509	-0.05%
2023/05/23	19	43.88	32	43.91	43.70	-13	28,127	-0.05%
2023/05/22	48	43.89	52	44.34	43.70	-4	27,785	-0.01%
2023/05/19	88	43.16	111	43.60	42.50	-23	26,995	-0.09%	大賣/
2023/05/18	45	41.76	44	41.69	42.20	1	26,067	0.00%
2023/05/17	4	40.10	5	40.31	39.95	-1	25,602	0.00%
2023/05/16	1	39.20	3	39.25	39.25	-2	25,599	-0.01%
2023/05/15	1	38.90	0	0.00	38.95	1	25,739	0.00%
2023/05/12	2	39.35	0	0.00	39.55	2	26,196	0.01%
2023/05/11	8	39.14	1	38.65	38.80	7	27,085	0.03%
2023/05/10	10	40.36	1	40.80	40.10	9	27,456	0.03%
2023/05/09	40	42.00	30	41.57	40.85	10	28,203	0.04%
2023/05/08	12	42.53	13	42.45	42.55	-1	28,589	0.00%
2023/05/05	11	41.54	5	41.85	41.70	6	28,955	0.02%
2023/05/04	8	41.69	1	42.10	42.25	7	29,544	0.02%
2023/05/03	11	42.54	10	42.81	42.10	1	30,042	0.00%
2023/05/02	30	43.10	25	43.33	43.20	5	30,939	0.02%
2023/04/28	28.5	43.05	24	42.46	42.30	4.5	31,074	0.01%
2023/04/27	49	43.37	60	43.48	43.45	-11	30,334	-0.04%
2023/04/26	27	42.19	11	42.17	42.75	16	29,778	0.05%
2023/04/25	26	43.68	12	43.17	43.00	14	29,262	0.05%
2023/04/24	46	43.99	34	44.36	45.50	12	28,135	0.04%
2023/04/21	37	44.63	50	44.47	43.60	-13	27,259	-0.05%
2023/04/20	66	44.94	49	44.80	44.10	17	25,445	0.07%
2023/04/19	8	41.47	54	42.93	43.60	-46	22,841	-0.20%
2023/04/18	42	40.37	24	39.95	39.65	18	21,741	0.08%
2023/04/17	13	40.02	25	40.10	40.45	-12	21,293	-0.06%
2023/04/14	3	38.38	2	38.55	38.20	1	20,859	0.00%
2023/04/13	6	38.68	3	39.80	38.70	3	20,818	0.01%
2023/04/12	3	39.13	3	39.60	39.55	0	20,666	0.00%
2023/04/11	7	39.29	0	0.00	39.10	7	20,577	0.03%
2023/04/10	2	39.20	1	39.15	38.90	1	20,426	0.00%
2023/04/07	2	38.73	1	38.65	38.80	1	20,339	0.00%
2023/04/06	4	38.39	0	0.00	38.25	4	20,286	0.02%
2023/03/31	0	0.00	2	38.50	38.55	-2	20,243	-0.01%
2023/03/30	3	38.32	0	0.00	38.25	3	20,171	0.01%
2023/03/29	5	38.25	0	0.00	38.20	5	20,138	0.02%
2023/03/28	2	38.63	0	0.00	38.25	2	20,130	0.01%
2023/03/27	2	39.05	5	39.65	39.00	-3	19,980	-0.02%
2023/03/24	3	39.07	2	39.15	39.15	1	19,905	0.01%
2023/03/23	3	39.33	6	39.70	38.95	-3	19,818	-0.02%
2023/03/22	3	40.65	60	40.47	40.05	-57	19,608	-0.29%
2023/03/21	3	40.93	15	40.99	40.55	-12	19,464	-0.06%
2023/03/20	0	0.00	9	39.84	40.00	-9	19,267	-0.05%
2023/03/17	3	39.85	1	41.30	40.20	2	19,160	0.01%
2023/03/16	16	40.55	11	40.22	40.30	5	18,916	0.03%
2023/03/15	10	41.09	5.3	40.81	40.65	4.8	18,713	0.03%
2023/03/14	8	40.42	9	40.62	40.45	-1	18,427	-0.01%
2023/03/13	11	39.61	15	40.20	40.40	-4	18,211	-0.02%
2023/03/10	12.1	40.09	14	39.75	39.60	-2	18,022	-0.01%
2023/03/09	100.2	41.30	60	40.89	41.00	40.2	17,743	0.23%
2023/03/08	125	41.22	144	41.69	42.60	-19	17,033	-0.11%	大買/大賣/
2023/03/07	61	41.27	52	41.69	41.25	9	16,222	0.06%
2023/03/06	64	39.98	121	40.78	40.95	-57	15,670	-0.36%	大賣/
2023/03/03	29	39.46	31	39.73	39.15	-2	14,883	-0.01%
2023/03/02	20	39.50	12	39.53	39.30	8	14,712	0.05%
2023/03/01	52	39.00	89	39.74	39.70	-37	14,472	-0.26%
2023/02/24	207	38.39	200	38.19	38.00	7	13,947	0.05%	大買/大賣/
2023/02/23	87	39.20	85	39.49	38.90	2	13,626	0.01%
2023/02/22	68	39.52	62	39.67	39.25	6	13,325	0.05%
2023/02/21	51	39.28	197	39.10	41.35	-146	12,743	-1.15%	大賣/鉅額交易
2023/02/20	154	37.95	144	38.13	38.00	10	11,775	0.08%	大買/大賣/
2023/02/17	2	37.55	2	37.70	37.85	0	11,738	0.00%
2023/02/16	11	37.25	10	37.30	37.45	1	11,607	0.01%
2023/02/15	20	37.40	10	37.00	36.95	10	11,476	0.09%
2023/02/14	19	36.93	1	36.80	36.80	18	11,304	0.16%
2023/02/13	10	37.62	0	0.00	37.40	10	11,196	0.09%
2023/02/10	72	38.64	28	38.49	37.80	44	11,041	0.40%
2023/02/09	21	38.80	114	38.45	38.75	-93	10,531	-0.88%	大賣/
2023/02/08	142	37.42	76	37.18	36.85	66	9,585	0.69%	大買/
2023/02/07	81	35.82	120	36.51	37.85	-39	8,994	-0.43%	大賣/
2023/02/06	138	37.92	101	38.07	38.35	37	8,026	0.46%	大買/大賣/
2023/02/03	16	38.27	21	38.08	38.30	-5	7,409	-0.07%
2023/02/02	53	36.82	100	37.16	38.00	-47	6,824	-0.69%
2023/02/01	20	36.02	36	36.22	36.45	-16	5,941	-0.27%
2023/01/31	16	34.29	29	35.13	35.20	-13	5,156	-0.25%
2023/01/30	3	32.43	14	32.58	32.60	-11	4,049	-0.27%
2023/01/17	2	29.35	0	0.00	29.65	2	3,594	0.06%
2023/01/16	2	29.20	0	0.00	29.15	2	3,596	0.06%
2023/01/13	1	29.35	0	0.00	29.20	1	3,613	0.03%
2023/01/12	1	29.35	1	29.40	29.35	0	3,685	0.00%
2023/01/10	2	29.68	1	29.70	29.65	1	3,701	0.03%
2023/01/09	3	30.35	1	30.45	30.40	2	3,687	0.05%
2023/01/06	2	30.50	0	0.00	30.30	2	3,680	0.05%
2023/01/04	0	0.00	5	30.90	30.65	-5	3,743	-0.13%
2023/01/03	0	0.00	1	30.50	30.60	-1	3,722	-0.03%
2022/12/29	1	29.45	0	0.00	29.45	1	3,859	0.03%
2022/12/28	10	29.95	0	0.00	29.80	10	3,871	0.26%
2022/12/27	0	0.00	1	30.50	30.35	-1	3,897	-0.03%
2022/12/26	0	0.00	5	30.43	30.30	-5	3,913	-0.13%
2022/12/23	0	0.00	1	30.40	30.40	-1	3,938	-0.03%
2022/12/20	1	29.95	0	0.00	29.75	1	4,113	0.02%
2022/12/16	0	0.00	5	30.53	30.10	-5	4,159	-0.12%
2022/12/15	7	31.22	9	31.18	31.00	-2	4,148	-0.05%
2022/12/13	2	30.30	1	30.30	30.35	1	4,218	0.02%
2022/12/12	4	30.18	2	30.00	30.25	2	4,227	0.05%
2022/12/09	2	30.00	0	0.00	30.05	2	4,290	0.05%
2022/12/08	2	29.90	0	0.00	29.90	2	4,284	0.05%
2022/12/07	3	30.08	0	0.00	29.90	3	4,285	0.07%
2022/12/06	3	30.70	1	30.85	30.20	2	4,259	0.05%
2022/12/05	0	0.00	3	31.00	31.10	-3	4,283	-0.07%
2022/12/02	4	30.91	5	31.14	30.90	-1	4,236	-0.02%
2022/12/01	0	0.00	18	30.41	30.35	-18	4,090	-0.44%
2022/11/30	0	0.00	1	30.05	30.00	-1	4,014	-0.02%
2022/11/29	1	29.90	0	0.00	30.15	1	4,026	0.02%
2022/11/28	2	29.75	2	29.60	29.80	0	4,023	0.00%
2022/11/25	4	30.26	10	30.26	29.85	-6	4,051	-0.15%
2022/11/24	1	29.75	3	29.55	29.95	-2	4,013	-0.05%
2022/11/23	1	29.30	1	29.35	29.35	0	3,981	0.00%
2022/11/22	3	29.45	0	0.00	29.30	3	4,025	0.07%
2022/11/18	1	29.65	6	29.73	29.60	-5	4,047	-0.12%
2022/11/17	1	30.05	74	30.50	30.05	-73	4,006	-1.82%
2022/11/16	7	30.16	1	30.45	29.90	6	3,918	0.15%
2022/11/15	29	30.18	16	30.23	30.40	13	3,853	0.34%
2022/11/11	0	0.00	54	29.16	29.15	-54	3,639	-1.48%
2022/11/10	4	29.06	1	29.15	29.05	3	3,731	0.08%
2022/11/09	10	29.74	0	0.00	29.45	10	3,743	0.27%
2022/11/08	1	29.55	1	29.50	29.50	0	3,698	0.00%
2022/11/07	26	29.66	5	29.75	29.55	21	3,673	0.57%
2022/11/04	2	29.55	6	29.81	29.85	-4	3,647	-0.11%
2022/11/03	0	0.00	3	28.90	29.00	-3	3,582	-0.08%
2022/11/02	0	0.00	6	28.72	28.75	-6	3,572	-0.17%
2022/11/01	0	0.00	13	28.23	28.40	-13	3,575	-0.36%
2022/10/28	5	27.72	8	27.45	27.40	-3	3,635	-0.08%
2022/10/27	8	27.71	5	27.71	27.85	3	3,700	0.08%
2022/10/26	4	27.75	15	27.89	27.60	-11	3,758	-0.29%
2022/10/25	1	27.75	0	0.00	27.65	1	3,875	0.03%
2022/10/24	1	27.70	10	27.40	27.40	-9	4,217	-0.21%
2022/10/21	1	27.55	0	0.00	27.45	1	4,228	0.02%
2022/10/20	18	27.67	5	27.20	27.30	13	4,225	0.31%
2022/10/19	3	27.90	40	27.94	27.85	-37	4,199	-0.88%
2022/10/18	0	0.00	5	28.20	28.25	-5	4,225	-0.12%
2022/10/17	15	27.25	8	27.45	27.80	7	4,251	0.16%
2022/10/14	3	27.95	5	28.25	28.15	-2	4,281	-0.05%
2022/10/13	18	27.67	10	28.20	27.20	8	4,332	0.18%
2022/10/12	8	28.56	7	28.75	28.70	1	4,314	0.02%
2022/10/11	3	28.90	0	0.00	28.75	3	4,388	0.07%
2022/10/07	1	30.00	4	29.70	29.60	-3	4,430	-0.07%
2022/10/06	1	29.80	3	29.80	29.85	-2	4,486	-0.04%
2022/10/05	2	29.00	10	29.05	28.90	-8	4,372	-0.18%
2022/10/04	0	0.00	3	28.60	28.75	-3	4,383	-0.07%
2022/10/03	5	27.90	5	28.25	28.00	0	4,462	0.00%
2022/09/30	1	27.60	0	0.00	28.15	1	4,609	0.02%
2022/09/29	15	28.39	3	28.75	28.20	12	4,664	0.26%
2022/09/28	0	0.00	2	28.60	27.75	-2	4,663	-0.04%
2022/09/27	13	27.98	51	27.80	28.20	-38	4,600	-0.83%
2022/09/26	65	28.29	39	28.48	27.80	26	4,633	0.56%
2022/09/23	1	29.60	0	0.00	29.50	1	4,634	0.02%
2022/09/22	0	0.00	1	30.05	29.95	-1	4,673	-0.02%
2022/09/21	11	30.23	2	30.25	30.05	9	4,752	0.19%
2022/09/20	44	29.93	10	30.05	30.30	34	4,883	0.70%
2022/09/19	4	29.19	0	0.00	28.85	4	4,809	0.08%
2022/09/16	2	29.70	1	30.40	29.60	1	4,830	0.02%
2022/09/15	5	29.87	0	0.00	29.55	5	4,799	0.10%
2022/09/14	0	0.00	3	29.45	29.45	-3	4,721	-0.06%
2022/09/13	1	29.40	1	29.40	29.20	0	4,755	0.00%
2022/09/12	5	29.30	6	29.38	29.30	-1	4,786	-0.02%
2022/09/07	1	28.05	0	0.00	28.10	1	4,776	0.02%
2022/09/06	53	28.50	0	0.00	28.50	53	4,865	1.09%
2022/09/05	0	0.00	3	28.85	28.85	-3	4,866	-0.06%
2022/09/02	3	29.70	3	29.45	29.45	0	4,858	0.00%
2022/08/30	1	29.55	0	0.00	29.55	1	4,830	0.02%
2022/08/23	0	0.00	7	30.35	30.35	-7	4,826	-0.15%
2022/08/22	3	30.98	0	0.00	30.55	3	4,838	0.06%
2022/08/19	0	0.00	1	30.55	30.55	-1	4,798	-0.02%
2022/08/18	6	30.60	2	30.55	30.50	4	4,790	0.08%
2022/08/17	6	30.33	0	0.00	30.25	6	4,779	0.13%
2022/08/15	2	31.20	2	31.05	31.25	0	4,692	0.00%
2022/08/12	0	0.00	3	30.55	30.50	-3	4,800	-0.06%
2022/08/11	1	30.30	0	0.00	30.30	1	4,891	0.02%
2022/08/08	3	29.40	4	29.50	29.70	-1	4,982	-0.02%
2022/08/05	2	29.98	0	0.00	29.95	2	4,964	0.04%
2022/08/04	6	30.03	0	0.00	29.90	6	4,959	0.12%
2022/08/03	1	30.45	100	30.40	30.50	-99	4,927	-2.01%
2022/08/01	1	32.00	16	32.06	31.95	-15	4,889	-0.31%
2022/07/29	10	31.37	4	31.33	31.90	6	4,757	0.13%
2022/07/27	0	0.00	10	30.30	30.60	-10	4,453	-0.22%
2022/07/26	5	30.28	0	0.00	30.10	5	4,433	0.11%
2022/07/25	0	0.00	2	31.03	31.00	-2	4,395	-0.05%
2022/07/22	2	31.55	1	31.20	31.35	1	4,372	0.02%
2022/07/21	2	31.08	2	31.60	31.75	0	4,397	0.00%
2022/07/20	1	31.30	1	31.65	31.20	0	4,370	0.00%
2022/07/19	0	0.00	2	31.45	31.50	-2	4,411	-0.05%
2022/07/18	0	0.00	14	31.28	31.05	-14	4,407	-0.32%
2022/07/15	1	31.00	5	30.88	31.10	-4	4,350	-0.09%
2022/07/14	1	30.90	2	30.70	30.90	-1	4,320	-0.02%
2022/07/13	1	29.90	3	30.20	30.00	-2	4,256	-0.05%
2022/07/12	1	29.30	0	0.00	29.25	1	4,282	0.02%
2022/07/11	0	0.00	9	30.92	30.20	-9	4,322	-0.21%
2022/07/08	2	30.50	5	29.91	30.30	-3	4,278	-0.07%
2022/07/07	6	28.62	5	28.78	28.90	1	4,186	0.02%
2022/07/06	0	0.00	1	28.75	28.60	-1	4,222	-0.02%
2022/07/05	2	28.00	0	0.00	28.10	2	4,306	0.05%
2022/07/04	5	27.84	0	0.00	27.55	5	4,364	0.11%
2022/07/01	0	0.00	3	28.65	28.35	-3	4,636	-0.06%
2022/06/30	3	29.13	0	0.00	28.80	3	4,741	0.06%
2022/06/29	3	30.22	1	30.35	30.20	2	4,745	0.04%
2022/06/28	2	30.38	14	30.47	30.80	-12	4,778	-0.25%
2022/06/27	0	0.00	4	29.90	29.80	-4	4,773	-0.08%
2022/06/24	0	0.00	7	29.61	29.80	-7	4,888	-0.14%
2022/06/23	11	28.67	4	28.81	28.90	7	4,897	0.14%
2022/06/22	10	28.20	8	28.60	28.45	2	5,049	0.04%
2022/06/15	2	29.25	0	0.00	29.35	2	5,699	0.04%
2022/06/13	3	28.35	1	28.50	28.45	2	5,760	0.03%
2022/06/06	6	29.41	5	29.40	29.30	1	6,325	0.02%
2022/06/01	0	0.00	15	29.60	29.45	-15	6,505	-0.23%
2022/05/31	0	0.00	2	29.15	29.15	-2	6,659	-0.03%
2022/05/30	30	29.30	0	0.00	29.40	30	6,732	0.45%
2022/05/27	70	28.91	1	28.75	28.90	69	6,752	1.02%
2022/05/24	0	0.00	105	28.52	28.25	-105	6,884	-1.53%	大賣/鉅額交易
2022/05/20	35	30.07	0	0.00	29.40	35	6,919	0.51%
2022/05/19	2	28.85	10	29.35	29.60	-8	6,804	-0.12%
2022/05/18	70	29.15	6	29.21	29.45	64	6,814	0.94%
2022/05/16	14	27.84	0	0.00	27.35	14	6,873	0.20%
2022/05/13	2	27.35	1	27.45	27.50	1	6,923	0.01%
2022/05/11	111	27.58	10	27.50	27.25	101	7,008	1.44%	大買/鉅額交易
2022/05/10	20	27.35	1	27.50	27.45	19	7,051	0.27%
2022/05/09	12	27.55	0	0.00	27.15	12	7,221	0.17%
2022/05/06	3	28.78	0	0.00	28.70	3	7,247	0.04%
2022/05/05	2	29.68	13	29.58	29.75	-11	7,312	-0.15%
2022/04/29	1	29.00	2	29.00	28.95	-1	7,451	-0.01%
2022/04/28	1	29.00	0	0.00	28.85	1	7,530	0.01%
2022/04/27	2	28.40	0	0.00	28.75	2	7,545	0.03%
2022/04/26	2	29.23	0	0.00	29.20	2	7,622	0.03%
2022/04/25	9.1	29.57	0	0.00	29.20	9.1	7,678	0.12%
2022/04/22	1	31.00	0	0.00	31.05	1	7,645	0.01%
2022/04/21	10	31.65	5	31.65	31.60	5	7,709	0.06%
2022/04/19	1	31.85	0	0.00	32.05	1	7,852	0.01%
2022/04/18	6	31.48	0	0.00	31.30	6	8,049	0.07%
2022/04/15	6	31.88	7	31.88	31.90	-1	8,136	-0.01%
2022/04/14	13	32.45	0	0.00	32.30	13	8,330	0.16%
2022/04/13	13	32.61	1	32.50	32.85	12	8,546	0.14%
2022/04/12	5	32.58	2	32.35	32.50	3	9,449	0.03%
2022/04/11	26	32.96	10	32.89	32.70	16	9,696	0.17%
2022/04/08	4	34.33	0	0.00	34.15	4	9,656	0.04%
2022/04/07	31	35.32	7	35.98	34.05	24	9,718	0.25%
2022/04/06	12	35.36	11	35.45	35.70	1	9,652	0.01%
2022/04/01	6	35.07	5	35.82	35.90	1	9,998	0.01%
2022/03/31	6	36.06	10	36.02	35.50	-4	11,313	-0.04%
2022/03/30	6	35.52	11	35.81	35.95	-5	12,911	-0.04%
2022/03/29	10	35.47	5	36.00	34.90	5	13,307	0.04%
2022/03/28	3	35.07	2	35.35	35.55	1	13,210	0.01%
2022/03/25	3	35.60	5	36.18	35.60	-2	13,187	-0.02%
2022/03/24	6	35.44	29	35.82	35.50	-23	13,079	-0.18%
2022/03/23	12	35.88	4	35.50	35.35	8	13,109	0.06%
2022/03/22	1	35.70	11	35.48	35.70	-10	13,328	-0.08%
2022/03/21	7	35.36	35	35.37	35.10	-28	13,991	-0.20%
2022/03/18	2	34.40	8	34.08	34.35	-6	14,029	-0.04%
2022/03/17	1	33.50	10	33.65	33.75	-9	14,278	-0.06%
2022/03/16	3	33.08	4	33.21	32.95	-1	14,679	-0.01%
2022/03/15	14	32.99	15	33.34	32.85	-1	14,651	-0.01%
2022/03/14	9	33.69	0	0.00	33.45	9	14,637	0.06%
2022/03/11	2	34.68	258	34.70	34.75	-256	14,521	-1.76%	大賣/鉅額交易
2022/03/10	16	34.58	10	34.79	34.35	6	14,539	0.04%
2022/03/09	3	33.68	26	33.68	34.00	-23	14,477	-0.16%
2022/03/08	21	32.32	0	0.00	32.15	21	14,571	0.14%
2022/03/07	2	32.95	0	0.00	33.00	2	14,967	0.01%
2022/03/04	7	34.67	4	34.78	34.40	3	15,099	0.02%
2022/03/03	4	34.34	2	34.38	34.25	2	15,121	0.01%
2022/03/01	5	33.68	4	33.95	33.85	1	15,363	0.01%
2022/02/24	0	0.00	10	33.40	33.30	-10	15,743	-0.06%
2022/02/23	0	0.00	10	34.40	34.60	-10	15,845	-0.06%
2022/02/22	0	0.00	15	34.50	34.20	-15	16,268	-0.09%
2022/02/21	15	35.33	0	0.00	35.20	15	16,631	0.09%
2022/02/18	11	35.07	1	35.35	35.55	10	17,442	0.06%
2022/02/17	1	35.00	13	35.20	34.95	-12	17,780	-0.07%
2022/02/16	24	34.75	2	34.95	34.85	22	18,411	0.12%
2022/02/15	0	0.00	10	34.10	33.90	-10	18,703	-0.05%
2022/02/14	2	33.75	0	0.00	33.60	2	19,805	0.01%
2022/02/11	2	34.38	1	34.30	34.50	1	21,027	0.00%
2022/02/10	3	34.68	0	0.00	34.80	3	21,483	0.01%
2022/02/09	1	34.85	3	35.05	35.10	-2	21,905	-0.01%
2022/02/08	3	33.95	9	34.46	34.75	-6	22,079	-0.03%
2022/02/07	3	33.85	5	33.71	33.95	-2	22,587	-0.01%
2022/01/26	3	32.20	0	0.00	31.95	3	22,967	0.01%
2022/01/25	6	32.58	3	32.23	32.10	3	23,820	0.01%
2022/01/24	10	32.66	7	32.70	32.80	3	24,747	0.01%
2022/01/21	4	33.54	0	0.00	33.40	4	26,168	0.02%
2022/01/20	2	34.28	1	34.45	34.10	1	27,583	0.00%
2022/01/19	3	34.45	0	0.00	34.10	3	28,672	0.01%
2022/01/17	0	0.00	3	34.53	34.60	-3	29,597	-0.01%
2022/01/14	3	33.07	4	33.05	33.55	-1	29,550	0.00%
2022/01/13	4	34.15	0	0.00	34.00	4	29,675	0.01%
2022/01/12	12	34.23	2	35.10	34.30	10	29,584	0.03%
2022/01/11	34	34.90	6	34.94	34.50	28	29,498	0.09%
2022/01/10	6	35.68	0	0.00	35.75	6	29,286	0.02%
2022/01/07	24	37.16	1	36.25	36.25	23	29,165	0.08%
2022/01/06	22	37.33	7	36.84	37.35	15	28,931	0.05%
2022/01/05	58	37.99	49	38.08	37.15	9	28,728	0.03%
2022/01/04	26	36.78	7	36.69	37.10	19	27,826	0.07%
2022/01/03	9	36.05	1	36.05	35.95	8	27,520	0.03%
2021/12/30	11	36.61	101	36.55	36.60	-90	27,480	-0.33%	大賣/
2021/12/29	15	36.76	7	36.66	36.65	8	27,441	0.03%
2021/12/28	36	37.41	134	37.12	36.90	-98	27,314	-0.36%	大賣/
2021/12/27	62	38.01	25	37.85	37.60	37	27,062	0.14%
2021/12/24	39	38.01	208	39.37	39.95	-169	26,024	-0.65%	大賣/鉅額交易
2021/12/23	25	36.40	9	36.64	36.35	16	24,424	0.07%
2021/12/21	1	35.00	10	34.95	35.15	-9	24,146	-0.04%
2021/12/20	0	0.00	1	35.30	35.30	-1	24,258	0.00%
2021/12/17	12	35.15	7	35.04	35.20	5	24,494	0.02%
2021/12/16	3	35.43	7	36.14	36.00	-4	25,278	-0.02%
2021/12/15	18	36.22	24	36.04	35.00	-6	25,333	-0.02%
2021/12/14	25	35.71	13	35.62	35.60	12	24,657	0.05%
2021/12/13	3	35.90	3	35.68	35.50	0	24,521	0.00%
2021/12/10	10	35.67	41	35.64	36.00	-31	24,219	-0.13%
2021/12/09	11	34.34	5	34.00	34.00	6	23,755	0.03%
2021/12/08	1	33.95	0	0.00	33.80	1	23,674	0.00%
2021/12/07	4	33.55	2	33.60	33.55	2	23,573	0.01%
2021/12/06	10	33.70	11	33.95	33.80	-1	23,497	0.00%
2021/12/03	2	33.00	4	33.20	33.15	-2	23,397	-0.01%
2021/12/02	12	32.53	7	32.76	32.35	5	23,306	0.02%
2021/12/01	122	32.75	5	32.62	33.25	117	23,147	0.51%	大買/鉅額交易
2021/11/30	13	35.50	7	35.71	35.00	6	22,756	0.03%
2021/11/29	3	33.68	1	34.50	34.50	2	22,557	0.01%
2021/11/26	0	0.00	3	34.82	34.40	-3	22,383	-0.01%
2021/11/25	5	34.53	2	34.50	34.40	3	22,180	0.01%
2021/11/24	4	34.89	2	35.15	34.75	2	22,068	0.01%
2021/11/23	11	35.39	6	35.50	35.20	5	21,840	0.02%
2021/11/22	9	35.76	105	35.41	35.40	-96	21,725	-0.44%	大賣/
2021/11/19	214	35.93	204	35.36	35.90	10	21,562	0.05%	大買/大賣/
2021/11/18	15	36.27	32	36.37	36.00	-17	21,120	-0.08%
2021/11/17	44	38.09	29	38.10	37.30	15	20,685	0.07%
2021/11/16	219	36.96	282	36.16	37.25	-63	19,849	-0.32%	大買/大賣/
2021/11/15	21	37.25	39	37.59	37.25	-18	19,423	-0.09%
2021/11/12	131	36.17	36	35.61	35.85	95	18,705	0.51%	大買/
2021/11/11	67	37.56	68	37.72	36.25	-1	18,338	-0.01%
2021/11/10	32	37.30	100	36.89	37.10	-68	17,216	-0.39%
2021/11/09	5	35.20	135	34.74	34.90	-130	15,946	-0.82%	大賣/鉅額交易
2021/11/08	9	34.20	18	34.68	34.70	-9	15,597	-0.06%
2021/11/05	21	33.85	10	33.65	34.25	11	15,295	0.07%
2021/11/04	16	34.66	36	34.73	34.40	-20	14,950	-0.13%
2021/11/03	14	33.44	16	33.66	33.30	-2	14,421	-0.01%
2021/11/02	45	34.21	140	33.63	33.10	-95	14,291	-0.66%	大賣/
2021/11/01	103	36.02	67	36.16	36.30	36	13,606	0.26%	大買/
2021/10/29	70	33.49	71	34.46	34.60	-1	12,750	-0.01%
2021/10/28	30	32.47	29	32.07	32.20	1	11,254	0.01%
2021/10/27	64	30.19	97	30.83	31.95	-33	9,770	-0.34%
2021/10/26	123	29.72	50	29.77	29.05	73	8,702	0.84%	大買/
2021/10/25	0	0.00	2	28.40	28.45	-2	7,660	-0.03%
2021/10/22	0	0.00	3	27.80	27.95	-3	7,743	-0.04%
2021/10/21	6	28.23	6	28.47	28.00	0	8,139	0.00%
2021/10/20	2	27.30	1	27.50	27.55	1	7,934	0.01%
2021/10/19	1	27.10	6	27.43	27.35	-5	7,935	-0.06%
2021/10/18	8	26.97	20	26.85	26.95	-12	7,912	-0.15%
2021/10/15	1	26.60	0	0.00	26.80	1	7,937	0.01%
2021/10/13	8	26.94	10	26.86	26.60	-2	7,905	-0.03%
2021/10/12	6	27.25	0	0.00	27.25	6	7,841	0.08%
2021/10/08	0	0.00	8	28.36	28.05	-8	7,779	-0.10%
2021/10/07	8	28.55	0	0.00	28.55	8	7,768	0.10%
2021/10/06	1	28.60	1	27.75	27.50	0	7,741	0.00%
2021/10/05	0	0.00	11	28.39	28.30	-11	7,721	-0.14%
2021/10/04	3	28.67	1	28.95	28.80	2	7,622	0.03%
2021/10/01	17	28.71	7	28.51	28.50	10	7,383	0.14%
2021/09/30	1	28.65	2	28.45	28.45	-1	7,122	-0.01%
2021/09/29	0	0.00	2	28.60	28.25	-2	7,123	-0.03%
2021/09/28	29	28.55	33	27.96	28.75	-4	7,226	-0.06%
2021/09/27	0	0.00	1	28.05	28.10	-1	7,833	-0.01%
2021/09/24	3	29.42	31	29.04	28.90	-28	8,042	-0.35%
2021/09/23	296	29.09	82	29.03	29.35	214	7,733	2.77%	大買/鉅額交易
2021/09/22	116	28.55	45	28.17	29.40	71	6,798	1.04%	大買/
2021/09/17	16	28.09	4	28.00	27.90	12	6,444	0.19%
2021/09/16	1	27.60	5	27.64	27.25	-4	6,417	-0.06%
2021/09/15	0	0.00	2	27.33	27.35	-2	6,317	-0.03%
2021/09/10	0	0.00	3	26.40	26.55	-3	6,269	-0.05%
2021/09/09	2	26.43	0	0.00	26.50	2	6,291	0.03%
2021/09/08	5	26.75	5	26.45	26.30	0	6,296	0.00%
2021/09/07	1	26.80	0	0.00	26.95	1	6,297	0.02%
2021/09/06	2	27.40	11	27.48	26.80	-9	6,296	-0.14%
2021/09/03	1	27.40	2	27.13	27.25	-1	6,211	-0.02%
2021/09/01	0	0.00	2	26.90	27.25	-2	6,095	-0.03%
2021/08/31	2	26.90	3	26.60	26.85	-1	6,072	-0.02%
2021/08/30	9	26.99	6	26.94	26.80	3	6,089	0.05%
2021/08/27	14	26.82	3	26.60	26.60	11	6,056	0.18%
2021/08/24	1	26.45	0	0.00	25.90	1	5,981	0.02%
2021/08/23	0	0.00	8	25.98	26.10	-8	6,001	-0.13%
2021/08/20	6	25.58	0	0.00	25.50	6	6,031	0.10%
2021/08/19	3	25.50	0	0.00	25.30	3	6,012	0.05%
2021/08/18	1	25.60	1	25.80	26.40	0	6,042	0.00%
2021/08/17	2	26.10	2	26.00	26.00	0	6,029	0.00%
2021/08/16	0	0.00	2	26.25	26.45	-2	6,022	-0.03%
2021/08/11	3	27.53	20	27.98	27.90	-17	5,844	-0.29%
2021/08/10	8	27.33	1	27.25	27.25	7	5,705	0.12%
2021/08/09	4	28.00	0	0.00	27.80	4	5,752	0.07%
2021/08/06	19	28.64	11	28.62	28.45	8	5,749	0.14%
2021/08/05	11	27.74	9	27.89	27.50	2	5,460	0.04%
2021/08/04	2	26.90	7	27.61	28.05	-5	5,397	-0.09%
2021/08/03	4	26.85	0	0.00	26.85	4	5,384	0.07%
2021/07/30	1	27.00	12	27.10	26.95	-11	5,531	-0.20%
2021/07/29	3	26.95	0	0.00	27.05	3	5,629	0.05%
2021/07/28	2	27.20	0	0.00	27.50	2	5,589	0.04%
2021/07/27	31	28.23	13	27.53	28.30	18	5,543	0.32%
2021/07/26	0	0.00	5	26.74	26.80	-5	5,184	-0.10%
2021/07/23	5	26.28	0	0.00	26.30	5	5,234	0.10%
2021/07/22	1	26.10	0	0.00	26.10	1	5,367	0.02%
2021/07/21	9	26.16	3	25.85	25.90	6	5,396	0.11%
2021/07/20	9	26.51	0	0.00	26.45	9	5,393	0.17%
2021/07/19	1	26.90	1	27.15	26.95	0	5,420	0.00%
2021/07/16	6	26.95	8	27.06	26.85	-2	5,517	-0.04%
2021/07/15	10	26.59	2	26.60	26.75	8	5,614	0.14%
2021/07/14	5	26.55	0	0.00	26.50	5	5,657	0.09%
2021/07/13	0	0.00	5	27.15	27.15	-5	5,649	-0.09%
2021/07/12	14	27.58	12	27.50	27.55	2	5,613	0.04%
2021/07/09	6	26.84	7	26.78	26.85	-1	5,555	-0.02%
2021/07/08	0	0.00	45	27.40	27.25	-45	5,633	-0.80%
2021/07/07	14	27.45	58	27.46	27.35	-44	5,739	-0.77%
2021/07/06	7	28.21	4	27.85	27.90	3	5,753	0.05%
2021/07/05	30	29.13	7	29.28	28.85	23	5,841	0.39%
2021/07/02	99	27.72	20	28.73	28.90	79	5,701	1.39%
2021/07/01	23	27.38	42	27.39	27.50	-19	5,185	-0.37%
2021/06/29	11	25.93	0	0.00	25.85	11	5,802	0.19%
2021/06/28	17	26.24	6	26.23	26.25	11	5,815	0.19%
2021/06/25	11	27.25	0	0.00	27.70	11	5,871	0.19%
2021/06/24	19	27.21	0	0.00	27.15	19	5,800	0.33%
2021/06/23	0	0.00	5	26.95	27.15	-5	5,794	-0.09%
2021/06/18	0	0.00	50	27.05	27.00	-50	5,929	-0.84%
2021/06/16	0	0.00	51	27.15	27.15	-51	6,019	-0.85%
2021/06/15	0	0.00	1	27.20	27.15	-1	6,030	-0.02%
2021/06/11	11	26.90	1	27.00	26.85	10	6,058	0.17%
2021/06/10	0	0.00	1	26.80	26.80	-1	6,081	-0.02%
2021/06/09	2	26.75	0	0.00	26.60	2	6,117	0.03%
2021/06/07	98	26.66	0	0.00	26.50	98	6,237	1.57%
2021/05/31	13	26.53	0	0.00	26.40	13	6,475	0.20%
2021/05/28	0	0.00	2	26.20	26.35	-2	6,488	-0.03%
2021/05/27	0	0.00	2	25.70	26.10	-2	6,493	-0.03%
2021/05/26	10	25.75	2	25.75	25.70	8	6,527	0.12%
2021/05/17	20	23.04	1	22.55	23.00	19	6,981	0.27%
2021/05/14	15	25.02	0	0.00	24.80	15	6,950	0.22%
2021/05/12	1	25.65	5	25.10	25.45	-4	6,988	-0.06%
2021/05/11	13	27.15	6	26.49	26.55	7	6,855	0.10%
2021/05/10	9	28.19	1	28.45	28.25	8	6,814	0.12%
2021/05/07	2	28.98	0	0.00	28.95	2	6,742	0.03%
2021/05/06	1	28.45	7	28.82	29.05	-6	6,726	-0.09%
2021/05/04	1	27.90	0	0.00	27.20	1	6,710	0.01%
2021/05/03	13	28.59	15	28.90	28.50	-2	6,635	-0.03%
2021/04/29	0	0.00	3	29.70	29.45	-3	6,620	-0.05%
2021/04/28	20	29.69	9	29.84	29.90	11	6,596	0.17%
2021/04/27	0	0.00	2	29.05	29.10	-2	6,536	-0.03%
2021/04/26	6	29.07	1	29.05	29.05	5	6,546	0.08%
2021/04/22	4	29.59	15	29.58	29.05	-11	6,618	-0.17%
2021/04/21	13	29.95	14	30.23	29.95	-1	6,558	-0.02%
2021/04/20	10	29.45	3	29.58	29.65	7	6,499	0.11%
2021/04/19	0	0.00	4	29.49	29.45	-4	6,594	-0.06%
2021/04/16	4	29.21	0	0.00	29.25	4	6,646	0.06%
2021/04/15	19	29.15	0	0.00	29.05	19	6,984	0.27%
2021/04/14	15	28.78	0	0.00	28.95	15	7,744	0.19%
2021/04/13	12	30.13	6	29.84	29.25	6	7,860	0.08%
2021/04/12	12	30.15	1	30.00	30.15	11	7,837	0.14%
2021/04/09	4	30.13	2	30.40	30.10	2	7,846	0.03%
2021/04/08	8	30.98	7	30.90	30.95	1	7,669	0.01%
2021/04/07	3	31.33	7	30.89	31.30	-4	7,565	-0.05%
2021/04/06	12	30.81	12	31.19	31.35	0	7,343	0.00%
2021/04/01	42	29.85	50	29.85	29.90	-8	6,835	-0.12%
2021/03/31	1	29.00	0	0.00	28.95	1	6,472	0.02%
2021/03/30	7	29.17	16	29.17	29.15	-9	6,609	-0.14%
2021/03/29	3	28.63	0	0.00	28.65	3	6,537	0.05%
2021/03/26	6	28.70	0	0.00	28.75	6	6,590	0.09%
2021/03/25	12	28.99	17	28.83	28.70	-5	6,643	-0.08%
2021/03/24	3	28.55	0	0.00	28.60	3	6,640	0.05%
2021/03/23	2	28.70	0	0.00	28.75	2	6,679	0.03%
2021/03/22	0	0.00	4	29.15	29.20	-4	6,663	-0.06%
2021/03/19	0	0.00	4	28.80	28.90	-4	6,684	-0.06%
2021/03/18	0	0.00	2	28.65	28.70	-2	6,677	-0.03%
2021/03/17	0	0.00	5	28.70	28.65	-5	6,757	-0.07%
2021/03/16	0	0.00	10	28.50	28.40	-10	6,885	-0.15%
2021/03/15	3	28.32	1	28.35	28.35	2	6,999	0.03%
2021/03/12	5	28.55	1	28.80	28.55	4	7,075	0.06%
2021/03/11	5	28.51	0	0.00	28.70	5	7,383	0.07%
2021/03/10	3	28.63	2	28.55	28.55	1	7,414	0.01%
2021/03/09	6	28.77	10	28.56	28.60	-4	7,626	-0.05%
2021/03/08	53	29.08	4	28.95	28.95	49	7,746	0.63%
2021/03/05	11	28.75	14	28.96	29.30	-3	7,831	-0.04%
2021/03/04	2	28.58	5	28.67	28.75	-3	7,950	-0.04%
2021/03/03	1	28.60	0	0.00	28.75	1	8,118	0.01%
2021/02/26	6	29.00	1	29.05	29.30	5	9,090	0.06%
2021/02/25	0	0.00	4	29.65	29.40	-4	9,524	-0.04%
2021/02/24	1	29.30	11	29.82	29.30	-10	9,629	-0.10%
2021/02/22	32	30.29	35	30.08	30.10	-3	9,545	-0.03%
2021/02/19	10	29.10	1	29.75	29.75	9	9,340	0.10%
2021/02/18	1	29.15	1	29.00	29.15	0	9,323	0.00%
2021/02/17	1	28.75	0	0.00	28.95	1	9,339	0.01%
2021/02/05	1	28.75	4	28.85	28.85	-3	9,308	-0.03%
2021/02/04	6	29.21	0	0.00	29.10	6	9,358	0.06%
2021/02/03	0	0.00	5	28.75	28.50	-5	9,326	-0.05%
2021/02/01	12	27.48	17	27.89	27.90	-5	9,682	-0.05%
2021/01/29	8	28.28	4	28.85	28.20	4	9,673	0.04%
2021/01/27	12	28.93	3	29.05	29.15	9	9,855	0.09%
2021/01/26	14	29.00	5	29.23	28.85	9	9,887	0.09%
2021/01/25	2	28.35	2	28.40	28.40	0	9,849	0.00%
2021/01/22	1	28.25	9	28.41	28.60	-8	9,901	-0.08%
2021/01/21	4	28.09	6	28.45	27.95	-2	9,941	-0.02%
2021/01/20	14	28.63	0	0.00	28.20	14	10,007	0.14%
2021/01/18	2	28.65	3	29.22	29.15	-1	10,064	-0.01%
2021/01/15	4	28.85	0	0.00	28.80	4	10,122	0.04%
2021/01/14	0	0.00	4	29.35	29.55	-4	10,154	-0.04%
2021/01/13	1	29.20	3	29.25	29.05	-2	10,198	-0.02%
2021/01/12	7	29.06	17	29.29	29.00	-10	10,221	-0.10%
2021/01/11	20	29.80	1	29.75	29.65	19	10,156	0.19%
2021/01/08	26	29.94	2	30.60	30.20	24	10,271	0.23%
2021/01/07	13	30.77	25	30.78	31.25	-12	10,264	-0.12%
2021/01/06	14	29.53	5	29.63	29.45	9	10,401	0.09%
2021/01/05	1	29.80	1	29.80	29.50	0	10,848	0.00%
2021/01/04	5	29.35	12	29.56	29.30	-7	10,806	-0.06%
2020/12/31	2	28.95	0	0.00	28.95	2	10,719	0.02%
2020/12/30	1	29.20	1	29.10	29.00	0	10,720	0.00%
2020/12/29	6	28.98	2	29.05	28.85	4	10,861	0.04%
2020/12/28	7	28.71	0	0.00	29.05	7	10,807	0.06%
2020/12/24	0	0.00	2	28.70	29.05	-2	10,699	-0.02%
2020/12/23	0	0.00	3	28.35	28.45	-3	10,545	-0.03%
2020/12/22	3	27.90	7	28.26	27.80	-4	10,587	-0.04%
2020/12/21	2	27.65	6	28.13	28.20	-4	10,567	-0.04%
2020/12/18	4	27.94	0	0.00	28.00	4	10,552	0.04%
2020/12/17	0	0.00	1	28.75	28.30	-1	10,550	-0.01%
2020/12/16	0	0.00	2	28.48	28.50	-2	10,647	-0.02%
2020/12/15	4	28.09	0	0.00	28.05	4	10,752	0.04%
2020/12/14	4	28.75	3	28.75	28.75	1	10,775	0.01%
2020/12/11	2	28.70	18	28.45	28.55	-16	10,797	-0.15%
2020/12/10	8	28.93	2	29.50	28.95	6	10,799	0.06%
2020/12/09	12	29.63	10	29.35	29.45	2	10,678	0.02%
2020/12/08	18	29.83	15	29.67	29.65	3	10,686	0.03%
2020/12/07	3	30.20	7	30.45	30.10	-4	10,646	-0.04%
2020/12/04	15	29.64	9	29.55	29.55	6	10,389	0.06%
2020/12/03	6	29.63	2	29.83	29.65	4	10,475	0.04%
2020/12/02	0	0.00	8	29.73	29.35	-8	10,456	-0.08%
2020/12/01	0	0.00	2	29.33	29.25	-2	10,437	-0.02%
2020/11/30	15	29.40	14	29.80	29.55	1	10,438	0.01%
2020/11/27	34	29.03	11	29.08	28.90	23	10,370	0.22%
2020/11/26	21	29.06	10	28.60	28.60	11	10,410	0.11%
2020/11/25	30	28.88	10	29.52	28.70	20	10,293	0.19%
2020/11/24	9	27.82	22	27.84	28.00	-13	9,916	-0.13%
2020/11/23	5	27.00	4	26.75	27.05	1	10,531	0.01%
2020/11/19	0	0.00	9	26.44	26.35	-9	11,881	-0.08%
2020/11/18	2	26.35	6	26.36	26.40	-4	12,277	-0.03%
2020/11/17	2	26.33	6	26.30	26.30	-4	12,330	-0.03%
2020/11/16	3	26.77	10	26.80	26.50	-7	12,539	-0.06%
2020/11/13	0	0.00	22	26.61	26.70	-22	12,918	-0.17%
2020/11/12	4	26.86	0	0.00	26.70	4	12,992	0.03%
2020/11/11	5	26.80	8	27.07	27.00	-3	13,063	-0.02%
2020/11/10	9	26.60	0	0.00	26.60	9	13,212	0.07%
2020/11/09	16	27.27	3	27.25	27.25	13	13,237	0.10%
2020/11/06	8	27.11	18	26.94	26.95	-10	13,109	-0.08%
2020/11/05	9	27.12	34	27.27	27.05	-25	13,502	-0.19%
2020/11/04	1	26.70	1	26.70	26.70	0	14,041	0.00%
2020/11/03	0	0.00	17	26.79	26.65	-17	14,123	-0.12%
2020/11/02	0	0.00	10	26.10	26.25	-10	14,129	-0.07%
2020/10/30	8	26.31	0	0.00	26.10	8	14,159	0.06%
2020/10/29	3	26.38	0	0.00	26.60	3	14,257	0.02%
2020/10/28	2	26.83	0.1	26.75	26.80	1.9	14,356	0.01%
2020/10/27	0	0.00	6	26.72	26.65	-6	14,261	-0.04%
2020/10/26	2	27.35	0	0.00	27.00	2	14,253	0.01%
2020/10/23	7	27.01	21	27.15	26.80	-14	14,219	-0.10%
2020/10/22	16	26.96	6	26.73	26.65	10	14,153	0.07%
2020/10/21	8	26.83	32	26.76	26.60	-24	14,090	-0.17%
2020/10/20	66	26.46	19	26.48	26.55	47	14,113	0.33%
2020/10/16	52	26.88	131	26.67	26.30	-79	14,211	-0.56%	大賣/
2020/10/15	118	26.90	105	26.84	26.70	13	14,127	0.09%	大買/大賣/
2020/10/14	39	27.36	51	27.60	27.35	-12	13,843	-0.09%
2020/10/13	145	26.33	87	26.44	26.85	58	13,162	0.44%	大買/
2020/10/12	6	25.30	7	25.16	25.40	-1	12,871	-0.01%
2020/10/07	1	25.20	2	25.13	25.15	-1	13,411	-0.01%
2020/10/06	1	25.15	4	24.93	25.20	-3	13,424	-0.02%
2020/09/29	0	0.00	1	24.20	23.85	-1	13,506	-0.01%
2020/09/25	4	23.55	0	0.00	23.30	4	13,669	0.03%
2020/09/24	1	24.10	20	24.15	24.05	-19	13,606	-0.14%
2020/09/23	2	24.80	2	24.65	24.65	0	13,637	0.00%
2020/09/22	0	0.00	2	25.05	24.90	-2	13,792	-0.01%
2020/09/21	12	25.77	4	26.20	25.55	8	13,707	0.06%
2020/09/18	12	25.75	1	25.90	25.85	11	13,614	0.08%
2020/09/17	16	25.51	20	25.20	25.40	-4	13,518	-0.03%
2020/09/16	0	0.00	3	25.55	25.15	-3	13,427	-0.02%
2020/09/15	2	25.00	3	25.15	25.35	-1	13,387	-0.01%
2020/09/14	28	24.40	8	24.70	24.70	20	13,326	0.15%
2020/09/11	8	24.48	20	24.35	24.30	-12	13,291	-0.09%
2020/09/10	2	25.05	1	25.05	25.05	1	13,146	0.01%
2020/09/09	5	25.16	1	25.30	25.30	4	13,065	0.03%
2020/09/08	67	25.87	22	25.88	25.65	45	12,970	0.35%
2020/09/07	3	25.55	13	25.84	25.60	-10	12,800	-0.08%
2020/09/04	15	25.37	0	0.00	25.40	15	12,613	0.12%
2020/09/03	6	25.32	3	25.70	25.30	3	12,470	0.02%
2020/09/02	3	25.45	2	25.75	25.50	1	12,328	0.01%
2020/09/01	4	25.26	0	0.00	25.25	4	12,153	0.03%
2020/08/31	16	26.06	17	25.89	25.85	-1	11,924	-0.01%
2020/08/28	4	26.11	2	26.10	26.20	2	11,663	0.02%
2020/08/27	46	26.44	16	26.35	26.30	30	11,390	0.26%
2020/08/26	32	25.80	17	25.88	25.65	15	10,297	0.15%
2020/08/25	21	25.92	22	25.64	26.40	-1	9,697	-0.01%
2020/08/24	20	24.66	35	24.58	24.95	-15	8,780	-0.17%
2020/08/21	1	23.85	0	0.00	24.00	1	8,376	0.01%
2020/08/20	36	23.77	0	0.00	23.40	36	8,269	0.44%
2020/08/19	33	25.63	62	25.36	25.45	-29	7,991	-0.36%
2020/08/18	1	24.45	4	24.40	24.80	-3	7,530	-0.04%
2020/08/17	32.1	24.88	0	0.00	24.70	32.1	7,421	0.43%
2020/08/14	11	24.55	12	24.56	24.85	-1	7,251	-0.01%
2020/08/13	5	24.00	1	24.10	24.00	4	7,003	0.06%
2020/08/12	4	24.65	1	24.40	24.55	3	6,865	0.04%
2020/08/11	15	24.79	3	24.55	24.80	12	6,718	0.18%
2020/08/10	9	24.06	65	24.91	25.30	-56	6,250	-0.90%
2020/08/05	1	23.15	3	23.58	23.30	-2	5,299	-0.04%
2020/08/04	4	23.38	2	23.60	23.30	2	5,214	0.04%
2020/08/03	2	23.28	2	23.38	23.20	0	5,131	0.00%
2020/07/31	0	0.00	1	22.50	22.50	-1	4,952	-0.02%
2020/07/30	0	0.00	1	22.70	22.70	-1	4,934	-0.02%
2020/07/28	0	0.00	1	22.15	21.60	-1	4,798	-0.02%
2020/07/20	1	22.40	2	22.90	22.65	-1	4,303	-0.02%
2020/07/17	1	22.80	2	22.63	23.15	-1	4,216	-0.02%
2020/07/16	6	23.28	13	23.35	23.60	-7	3,989	-0.18%
2020/07/15	25	22.36	57	22.63	22.70	-32	3,602	-0.89%
2020/07/14	5	21.83	2	22.30	22.30	3	3,287	0.09%
2020/07/13	0	0.00	1	21.20	21.10	-1	3,001	-0.03%
2020/07/10	0	0.00	9	20.65	21.10	-9	2,971	-0.30%
2020/07/06	0	0.00	1	21.05	20.55	-1	2,786	-0.04%
2020/07/02	4	20.40	0	0.00	20.55	4	2,662	0.15%
2020/07/01	1	20.65	23	20.70	21.00	-22	2,564	-0.86%
2020/06/29	2	19.75	0	0.00	19.55	2	2,360	0.08%
2020/06/24	1	20.90	0	0.00	20.95	1	2,304	0.04%
2020/06/23	0	0.00	7	20.75	20.80	-7	2,372	-0.30%
2020/06/22	0	0.00	18.7	20.70	20.70	-18.7	2,383	-0.78%
2020/06/19	5	20.85	0	0.00	20.70	5	2,391	0.21%
2020/06/18	0	0.00	1	20.65	20.65	-1	2,366	-0.04%
2020/06/15	5	20.35	0	0.00	20.30	5	2,501	0.20%
2020/06/10	0	0.00	30	20.85	20.90	-30	2,554	-1.17%
2020/05/28	1	20.60	0	0.00	20.40	1	2,816	0.04%
2020/05/22	0	0.00	5	20.35	20.25	-5	2,932	-0.17%
2020/05/21	10	20.65	1	20.60	20.65	9	2,951	0.30%
2020/05/20	0	0.00	3	20.58	20.50	-3	2,976	-0.10%
2020/05/19	0	0.00	5	20.40	20.55	-5	3,059	-0.16%
2020/05/12	1	20.45	0	0.00	20.50	1	3,246	0.03%
2020/05/11	0	0.00	17	20.55	20.40	-17	3,273	-0.52%
2020/05/08	5	20.50	108	20.54	20.40	-103	3,271	-3.15%	大賣/鉅額交易
2020/05/07	0	0.00	19	20.74	21.20	-19	3,191	-0.60%
2020/04/30	2	20.85	0	0.00	20.90	2	3,364	0.06%
2020/04/27	0	0.00	1	20.20	20.20	-1	3,585	-0.03%
2020/04/23	0	0.00	43	19.49	19.75	-43	3,599	-1.19%
2020/04/22	12	19.23	0	0.00	19.30	12	3,682	0.33%
2020/04/21	2	19.50	0	0.00	19.20	2	3,741	0.05%
2020/04/20	5	19.85	0	0.00	19.80	5	3,824	0.13%
2020/04/17	15	20.00	0	0.00	19.90	15	3,946	0.38%
2020/04/16	15	19.85	0	0.00	20.00	15	3,918	0.38%
2020/04/15	2	20.15	0	0.00	20.10	2	3,922	0.05%
2020/04/13	10	19.45	0	0.00	19.80	10	3,913	0.26%
2020/04/10	0	0.00	15	19.23	19.20	-15	3,842	-0.39%
2020/04/09	12	19.17	0	0.00	19.10	12	3,886	0.31%
2020/04/07	5	18.60	2	18.70	18.65	3	3,880	0.08%
2020/03/27	16	18.47	12	18.55	18.20	4	4,021	0.10%
2020/03/26	26	17.38	0	0.00	17.70	26	3,905	0.67%
2020/03/25	20	17.85	2	17.95	17.70	18	3,884	0.46%
2020/03/24	5	16.95	1	16.80	16.90	4	3,869	0.10%
2020/03/23	4	16.09	0	0.00	16.10	4	3,876	0.10%
2020/03/18	2	17.45	0	0.00	17.00	2	3,824	0.05%
2020/03/16	2	18.50	2	18.60	18.25	0	3,862	0.00%
2020/03/13	9	18.18	6	18.20	18.80	3	3,864	0.08%
2020/03/12	2	20.13	0	0.00	19.90	2	3,867	0.05%
2020/03/11	1	21.20	1	22.00	21.30	0	3,829	0.00%
2020/03/10	1	21.35	0	0.00	21.85	1	3,833	0.03%
2020/03/09	13	22.30	0	0.00	22.05	13	3,775	0.34%
2020/03/06	33	22.98	2	23.05	22.95	31	3,723	0.83%
2020/03/04	6	23.10	0	0.00	23.10	6	3,770	0.16%
2020/03/03	3	23.43	0	0.00	23.30	3	3,815	0.08%
2020/02/27	12	23.42	2	23.90	23.35	10	4,062	0.25%
2020/02/25	5	23.75	0	0.00	24.05	5	4,137	0.12%
2020/02/24	0	0.00	2	24.13	24.05	-2	4,155	-0.05%
2020/02/20	0	0.00	2	24.65	24.50	-2	4,153	-0.05%
2020/02/19	0	0.00	1	24.40	24.35	-1	4,138	-0.02%
2020/02/18	1	24.15	0	0.00	24.10	1	4,320	0.02%
2020/02/17	2	23.95	17	24.00	24.05	-15	4,607	-0.33%
2020/02/14	30	23.55	0	0.00	23.55	30	4,521	0.66%
2020/02/13	2	23.55	2	23.35	23.35	0	4,508	0.00%
2020/02/12	9	23.20	0	0.00	23.25	9	4,518	0.20%
2020/02/10	15	22.67	0	0.00	22.65	15	4,491	0.33%
2020/02/07	0	0.00	14	22.90	22.95	-14	4,514	-0.31%
2020/02/06	2	23.28	0	0.00	23.35	2	4,491	0.04%
2020/02/03	36	22.39	0	0.00	22.50	36	4,378	0.82%
2020/01/31	17	23.18	0	0.00	23.30	17	4,319	0.39%
2020/01/30	5	23.36	22	23.27	22.85	-17	4,275	-0.40%
2020/01/20	0	0.00	1	25.35	25.35	-1	4,161	-0.02%
2020/01/17	7	25.15	1	25.20	25.10	6	4,193	0.14%
2020/01/16	23	25.42	5	25.60	25.25	18	4,164	0.43%
2020/01/14	10	25.33	4	25.30	25.00	6	4,057	0.15%
2020/01/13	0	0.00	3	24.50	24.85	-3	3,956	-0.08%
2020/01/09	0	0.00	2	23.88	23.95	-2	3,825	-0.05%
2020/01/02	0	0.00	41	24.50	24.40	-41	3,817	-1.07%
2019/12/31	1	24.25	0	0.00	24.15	1	3,841	0.03%
2019/12/30	0	0.00	7	24.74	24.50	-7	3,801	-0.18%
2019/12/27	0	0.00	1	24.25	24.20	-1	3,679	-0.03%
2019/12/26	2	24.10	0	0.00	24.05	2	3,664	0.05%
2019/12/25	0	0.00	1	24.20	24.05	-1	3,655	-0.03%
2019/12/18	0	0.00	1	23.85	23.75	-1	3,654	-0.03%
2019/12/17	0	0.00	4	23.65	23.80	-4	3,649	-0.11%
2019/12/16	1	23.65	0	0.00	23.75	1	3,639	0.03%
2019/12/13	0	0.00	1	23.75	23.60	-1	3,609	-0.03%
2019/12/12	1	24.10	0	0.00	23.95	1	3,564	0.03%
2019/12/10	0	0.00	1	24.15	24.05	-1	3,476	-0.03%
2019/12/09	0	0.00	2	23.90	23.90	-2	3,438	-0.06%
2019/12/06	1	23.60	2	23.55	23.70	-1	3,371	-0.03%
2019/12/05	0	0.00	5	23.60	23.60	-5	3,373	-0.15%
2019/12/02	0	0.00	6	23.70	23.50	-6	3,554	-0.17%
2019/11/29	2	23.53	0	0.00	23.60	2	3,547	0.06%
2019/11/28	4	24.08	6	23.95	23.90	-2	3,500	-0.06%
2019/11/27	1	24.15	8	24.48	24.35	-7	3,552	-0.20%
2019/11/26	5	23.90	8	23.86	24.00	-3	3,402	-0.09%
2019/11/25	0	0.00	13	23.83	23.70	-13	3,296	-0.39%
2019/11/22	6	23.32	3	23.37	23.40	3	3,240	0.09%
2019/11/20	1	23.15	6	23.23	23.15	-5	3,311	-0.15%
2019/11/19	5	23.18	0	0.00	23.35	5	3,395	0.15%
2019/11/18	2	23.18	9	23.31	23.15	-7	3,401	-0.21%
2019/11/15	7	23.37	42	23.31	23.25	-35	3,352	-1.04%
2019/11/14	15	22.68	25	22.82	22.95	-10	3,139	-0.32%
2019/11/13	3	21.80	1	21.80	21.85	2	2,844	0.07%
2019/11/12	8	21.75	1	21.80	21.85	7	2,892	0.24%
2019/11/08	7	22.50	3	22.63	22.60	4	2,965	0.13%
2019/11/06	0	0.00	11	22.56	22.55	-11	3,240	-0.34%
2019/11/05	3	22.50	0	0.00	22.55	3	3,224	0.09%
2019/11/04	30	22.62	22	22.65	22.65	8	3,244	0.25%
2019/10/31	1	22.40	0	0.00	22.20	1	3,258	0.03%
2019/10/29	3	22.55	0	0.00	22.25	3	3,367	0.09%
2019/10/28	0	0.00	1	22.55	22.65	-1	3,593	-0.03%
2019/10/25	1	22.60	3	22.55	22.50	-2	3,564	-0.06%
2019/10/24	0	0.00	1	22.40	22.35	-1	3,504	-0.03%
2019/10/22	10	22.40	10	22.30	22.30	0	3,512	0.00%
2019/10/21	5	22.15	0	0.00	22.30	5	3,481	0.14%
2019/10/18	0	0.00	5	21.95	22.20	-5	3,477	-0.14%
2019/10/17	5	21.75	0	0.00	21.90	5	3,474	0.14%
2019/10/16	6	21.81	0	0.00	21.75	6	3,478	0.17%
2019/10/15	0	0.00	10	22.03	21.95	-10	3,474	-0.29%
2019/10/09	6	22.13	0	0.00	22.00	6	3,465	0.17%
2019/10/08	7	22.19	0	0.00	22.00	7	3,443	0.20%
2019/10/07	0	0.00	6	22.05	22.30	-6	3,385	-0.18%
2019/10/03	1	21.40	0	0.00	21.50	1	3,442	0.03%
2019/09/27	7	21.39	0	0.00	21.30	7	3,464	0.20%
2019/09/26	4	22.01	0	0.00	21.90	4	3,439	0.12%
2019/09/19	2	22.30	0	0.00	22.30	2	3,406	0.06%
2019/09/16	0	0.00	3	21.95	21.95	-3	3,446	-0.09%
2019/09/12	2	22.25	2	22.25	22.25	0	3,604	0.00%
2019/09/06	1	22.70	0	0.00	22.65	1	3,516	0.03%
2019/09/05	0	0.00	5	23.00	22.95	-5	3,455	-0.14%
2019/09/04	0	0.00	6	22.70	22.65	-6	3,324	-0.18%
2019/09/03	1	22.35	1	22.50	22.35	0	3,285	0.00%
2019/08/30	10	22.50	0	0.00	22.15	10	3,245	0.31%
2019/08/29	0	0.00	1	21.70	21.85	-1	3,124	-0.03%
2019/08/28	7	21.84	0	0.00	21.85	7	3,094	0.23%
2019/08/27	0	0.00	1	22.10	21.95	-1	3,082	-0.03%
2019/08/26	1	21.60	0	0.00	21.55	1	3,101	0.03%
2019/08/23	5	22.50	0	0.00	22.05	5	3,080	0.16%
2019/08/20	0	0.00	1	23.40	23.05	-1	2,801	-0.04%
2019/08/19	0	0.00	3	23.00	23.10	-3	2,763	-0.11%
2019/08/16	0	0.00	5	22.90	22.85	-5	2,745	-0.18%
2019/08/15	1	22.55	0	0.00	22.80	1	2,707	0.04%
2019/08/13	10	23.30	0	0.00	23.30	10	2,616	0.38%
2019/08/12	0	0.00	4	23.40	23.55	-4	2,551	-0.16%
2019/08/08	1	22.70	2	22.75	22.75	-1	2,376	-0.04%
2019/08/07	1	22.10	0	0.00	22.25	1	2,279	0.04%
2019/08/06	1	21.25	0	0.00	21.90	1	2,291	0.04%
2019/08/05	2	22.00	2	21.85	21.85	0	2,270	0.00%
2019/08/02	1	22.10	0	0.00	21.90	1	2,278	0.04%
2019/08/01	3	22.70	1	22.65	22.50	2	2,292	0.09%
2019/07/31	4	22.11	18	22.26	22.70	-14	2,251	-0.62%
2019/07/30	1	22.90	12	22.79	22.50	-11	2,184	-0.50%
2019/07/29	0	0.00	11	21.99	21.75	-11	2,002	-0.55%
2019/07/26	2	21.73	1	21.70	21.75	1	2,077	0.05%
2019/07/25	0	0.00	3	21.57	21.60	-3	2,113	-0.14%
2019/07/24	5	21.60	1	21.40	21.40	4	2,112	0.19%
2019/07/23	11	21.40	2	21.40	21.45	9	2,114	0.43%
2019/07/22	1	21.45	7	21.40	21.35	-6	2,143	-0.28%
2019/07/18	3	21.30	0	0.00	21.05	3	2,247	0.13%
2019/07/16	2	21.35	0	0.00	21.35	2	2,440	0.08%
2019/07/15	9	21.46	0	0.00	21.45	9	2,511	0.36%
2019/07/10	0	0.00	10	21.05	21.10	-10	2,754	-0.36%
2019/07/09	8	21.25	0	0.00	21.15	8	2,893	0.28%
2019/07/08	5	20.80	0	0.00	20.85	5	2,813	0.18%
2019/07/04	0	0.00	6	20.76	20.70	-6	3,155	-0.19%
2019/07/02	0	0.00	5	20.49	20.50	-5	3,347	-0.15%
2019/07/01	0	0.00	4	20.60	20.55	-4	3,357	-0.12%
2019/06/28	2	20.20	0	0.00	20.40	2	3,382	0.06%
2019/06/27	0	0.00	1	20.45	20.60	-1	3,407	-0.03%
2019/06/26	1	20.25	0	0.00	20.20	1	3,426	0.03%
2019/06/25	0	0.00	15	20.24	20.25	-15	3,465	-0.43%
2019/06/24	1	20.30	5	20.30	20.25	-4	3,491	-0.11%
2019/06/21	10	20.81	0	0.00	20.45	10	3,496	0.29%
2019/06/20	4	21.10	3	21.13	21.10	1	3,487	0.03%
2019/06/18	3	19.60	3	19.55	19.50	0	3,596	0.00%
2019/06/11	0	0.00	2	19.65	19.70	-2	3,809	-0.05%
2019/06/10	1	19.40	1	19.45	19.40	0	3,857	0.00%
2019/06/03	2	19.30	2	19.35	19.40	0	4,471	0.00%
2019/05/31	5	19.69	2	19.80	19.70	3	4,548	0.07%
2019/05/29	1	18.80	0	0.00	18.95	1	5,010	0.02%
2019/05/28	2	19.05	0	0.00	18.55	2	5,140	0.04%
2019/05/27	1	18.95	0	0.00	18.95	1	5,147	0.02%
2019/05/16	1	19.85	0	0.00	19.85	1	5,331	0.02%
2019/05/15	8	20.18	3	20.20	20.05	5	5,351	0.09%
2019/05/13	1	20.65	0	0.00	20.75	1	5,468	0.02%
2019/05/10	5	21.10	0	0.00	20.60	5	5,498	0.09%
2019/05/09	1	21.75	0	0.00	20.85	1	5,609	0.02%
2019/05/08	0	0.00	16	21.70	21.85	-16	5,716	-0.28%
2019/05/06	1	22.05	1	22.50	22.00	0	5,720	0.00%
2019/05/03	15	22.83	0	0.00	22.80	15	5,639	0.27%
2019/04/25	2	22.85	0	0.00	22.75	2	5,471	0.04%
2019/04/23	4	22.80	0	0.00	22.60	4	5,495	0.07%
2019/04/22	7	22.97	2	22.88	22.90	5	5,439	0.09%
2019/04/19	5	22.45	0	0.00	22.45	5	5,308	0.09%
2019/04/17	6	22.48	1	22.35	22.60	5	5,158	0.10%
2019/04/16	9	22.51	7	22.54	22.45	2	5,118	0.04%
2019/04/15	3	22.45	0	0.00	22.50	3	4,977	0.06%
2019/04/12	0	0.00	3.2	21.81	21.80	-3.2	4,825	-0.07%
2019/04/11	8	21.77	7	21.84	21.65	1	4,799	0.02%
2019/04/10	15	22.24	6	22.11	22.10	9	4,723	0.19%
2019/04/09	0	0.00	4	21.76	21.80	-4	4,415	-0.09%
2019/04/08	3	20.98	4	20.91	20.95	-1	4,251	-0.02%
2019/04/02	3	20.70	5	20.85	20.70	-2	4,189	-0.05%
2019/04/01	3	20.60	2	20.55	20.55	1	4,156	0.02%
2019/03/26	2	20.85	0	0.00	20.80	2	4,012	0.05%
2019/03/25	1	20.85	2	20.80	20.85	-1	4,020	-0.02%
2019/03/22	10	21.34	10	21.35	21.20	0	4,000	0.00%
2019/03/21	8	21.88	0	0.00	21.70	8	3,969	0.20%
2019/03/19	2	21.40	0	0.00	21.20	2	4,092	0.05%
2019/03/18	0	0.00	2	21.05	21.15	-2	4,062	-0.05%
2019/03/14	10	21.25	0	0.00	21.25	10	4,055	0.25%
2019/03/13	0	0.00	3	21.55	21.15	-3	4,052	-0.07%
2019/03/12	5	21.34	0	0.00	21.30	5	4,033	0.12%
2019/03/11	3	21.12	1	21.10	21.15	2	4,010	0.05%
2019/03/08	0	0.00	3	22.53	22.60	-3	3,818	-0.08%
2019/03/05	2	22.45	0	0.00	22.10	2	3,530	0.06%
2019/03/04	6	22.17	5	22.44	23.00	1	3,385	0.03%
2019/02/27	20	21.50	21	21.51	21.50	-1	2,983	-0.03%
2019/02/22	1	20.95	0	0.00	21.00	1	2,895	0.03%
2019/02/21	0	0.00	12	20.87	21.10	-12	2,876	-0.42%
2019/02/20	1	20.90	0	0.00	20.90	1	2,815	0.04%
2019/02/19	20	21.05	25	20.95	20.95	-5	2,785	-0.18%
2019/02/15	0	0.00	13	20.96	20.90	-13	2,723	-0.48%
2019/02/14	0	0.00	20	20.75	20.80	-20	2,685	-0.74%
2019/02/12	23	20.45	0	0.00	20.65	23	2,545	0.90%
2019/01/30	0	0.00	7	20.18	20.10	-7	2,412	-0.29%
2019/01/29	7	20.01	7	19.86	20.00	0	2,272	0.00%
2019/01/28	3	19.45	0	0.00	19.75	3	2,101	0.14%
2019/01/22	0	0.00	30	19.13	19.00	-30	2,172	-1.38%
2019/01/21	10	19.33	0	0.00	19.25	10	2,152	0.46%
2019/01/17	0	0.00	1	19.65	19.40	-1	2,157	-0.05%
2019/01/16	1	19.90	0	0.00	19.95	1	2,122	0.05%
2019/01/14	0	0.00	100	19.28	19.10	-100	1,964	-5.09%
2019/01/11	0	0.00	3	19.50	19.45	-3	1,970	-0.15%
2019/01/07	3	18.80	0	0.00	19.20	3	1,935	0.15%
2019/01/03	130	19.10	0	0.00	18.90	130	1,972	6.59%	大買/鉅額交易
2018/12/26	5	19.05	0	0.00	18.85	5	2,003	0.25%
2018/12/20	3	19.02	1	19.05	19.00	2	2,036	0.10%
2018/12/19	0	0.00	102	19.56	19.30	-102	2,027	-5.03%	大賣/鉅額交易
2018/12/18	1	19.70	135	19.50	19.50	-134	2,063	-6.49%	大賣/鉅額交易
2018/12/17	0	0.00	8	20.40	20.10	-8	2,122	-0.38%
2018/12/14	15	20.34	7	20.39	20.40	8	2,118	0.38%
2018/12/13	2	20.88	19	21.04	20.70	-17	2,079	-0.82%
2018/12/12	0	0.00	41	19.69	20.15	-41	1,712	-2.39%
2018/12/11	2	19.15	0	0.00	19.00	2	1,704	0.12%
2018/12/07	6	19.41	6	19.48	19.45	0	1,750	0.00%
2018/12/06	2	19.00	0	0.00	18.80	2	1,718	0.12%
2018/12/05	9	19.12	505	19.05	19.40	-496	1,700	-29.17%	大賣/鉅額交易
2018/12/04	533	19.97	5	19.65	19.60	528	1,677	31.48%	大買/鉅額交易
2018/12/03	0	0.00	3	19.30	19.50	-3	1,569	-0.19%
2018/11/29	0.2	18.55	0	0.00	18.40	0.2	1,507	0.01%
2018/11/28	0	0.00	2	18.45	18.55	-2	1,505	-0.13%
2018/11/27	10	18.25	3	18.40	18.35	7	1,513	0.46%
2018/11/23	0	0.00	4	18.28	18.15	-4	1,547	-0.26%
2018/11/22	10	18.50	0	0.00	18.40	10	1,581	0.63%
2018/11/21	23	18.53	35	18.75	18.65	-12	1,603	-0.75%
2018/11/20	3	18.10	0	0.00	18.25	3	1,547	0.19%
2018/11/14	10	18.25	0	0.00	18.25	10	1,579	0.63%
2018/11/13	3	17.80	0	0.00	17.85	3	1,596	0.19%
2018/11/12	2	18.20	0	0.00	18.25	2	1,598	0.13%
2018/11/08	0	0.00	4	18.60	18.60	-4	1,608	-0.25%
2018/11/06	0	0.00	2	18.30	18.40	-2	1,634	-0.12%
2018/11/05	0	0.00	15	18.45	18.50	-15	1,640	-0.91%
2018/11/02	15	18.50	2	18.15	18.70	13	1,744	0.75%
2018/11/01	8	17.90	0	0.00	18.00	8	1,653	0.48%
2018/10/31	2	17.70	0	0.00	17.75	2	1,664	0.12%
2018/10/25	0	0.00	11	17.45	17.30	-11	1,673	-0.66%
2018/10/22	0	0.00	1	18.50	18.50	-1	1,664	-0.06%
2018/10/17	2	18.55	7	18.34	18.35	-5	1,690	-0.30%
2018/10/16	0	0.00	2	18.70	18.35	-2	1,688	-0.12%
2018/10/15	1	18.65	0	0.00	18.60	1	1,676	0.06%
2018/10/12	16	18.34	0	0.00	18.35	16	1,656	0.97%
2018/10/11	8	17.98	21	17.99	17.95	-13	1,648	-0.79%
2018/10/09	1	19.60	0	0.00	19.65	1	1,587	0.06%
2018/10/05	2	19.70	15	19.60	19.70	-13	1,578	-0.82%
2018/10/04	2	20.20	0	0.00	20.20	2	1,542	0.13%
2018/09/28	1	20.50	0	0.00	20.40	1	1,531	0.07%
2018/09/27	4	20.55	0	0.00	20.50	4	1,522	0.26%
2018/09/25	0	0.00	2	20.80	20.80	-2	1,503	-0.13%
2018/09/21	0	0.00	7	20.77	20.70	-7	1,480	-0.47%
2018/09/19	2	20.45	0	0.00	20.45	2	1,365	0.15%
2018/09/18	43	20.50	0	0.00	20.35	43	1,360	3.16%
2018/09/17	162	20.56	0	0.00	20.55	162	1,352	11.98%	大買/鉅額交易
2018/09/14	0	0.00	5	20.40	20.40	-5	1,297	-0.39%
2018/09/11	15	19.60	0	0.00	19.65	15	1,251	1.20%
2018/09/07	0	0.00	85	20.11	19.90	-85	1,250	-6.80%
2018/09/06	0	0.00	35	19.90	19.95	-35	1,223	-2.86%
2018/09/03	3	20.10	0	0.00	20.00	3	1,288	0.23%
2018/08/31	2	19.95	0	0.00	20.25	2	1,281	0.16%
2018/08/30	0	0.00	2	19.90	19.90	-2	1,338	-0.15%
2018/08/29	5	20.60	0	0.00	20.60	5	1,336	0.37%
2018/08/28	13	20.50	0	0.00	20.60	13	1,299	1.00%
2018/08/27	49	20.60	30	20.55	20.65	19	1,270	1.50%
2018/08/24	60	20.43	0	0.00	20.40	60	1,248	4.81%
2018/08/15	0	0.00	1.1	19.50	19.60	-1.1	1,225	-0.09%
2018/08/10	10	19.75	14	19.71	19.80	-4	1,184	-0.34%
2018/08/09	30	20.40	2	20.25	19.80	28	1,169	2.39%
2018/07/26	0	0.00	3	19.20	19.55	-3	1,079	-0.28%
2018/07/25	8	19.40	13	19.25	19.30	-5	1,070	-0.47%
2018/07/24	0	0.00	3	19.25	19.25	-3	1,070	-0.28%
2018/07/19	2	18.65	0	0.00	18.60	2	1,077	0.19%
2018/07/02	1	19.40	1	19.30	19.15	0	1,190	0.00%
2018/06/19	3	19.35	0	0.00	19.30	3	1,162	0.26%
2018/06/13	0	0.00	1	19.80	19.60	-1	1,145	-0.09%
2018/06/08	0	0.00	7	19.44	19.45	-7	1,085	-0.64%
2018/06/07	5	19.65	5	19.40	19.40	0	1,126	0.00%
2018/06/01	0	0.00	2	19.35	19.30	-2	1,075	-0.19%
2018/05/31	4	18.95	0	0.00	19.50	4	1,087	0.37%
2018/05/30	2	18.90	0	0.00	18.90	2	1,078	0.19%
2018/05/28	0	0.00	1	19.20	19.10	-1	1,109	-0.09%
2018/05/25	2	19.40	0	0.00	19.25	2	1,114	0.18%
2018/05/24	0	0.00	15	18.77	18.80	-15	1,065	-1.41%
2018/05/21	1	18.70	5	18.70	18.85	-4	1,103	-0.36%
2018/05/18	0	0.00	5	18.60	18.55	-5	1,114	-0.45%
2018/05/17	1	18.50	0	0.00	18.50	1	1,137	0.09%
2018/05/15	5	18.55	0	0.00	18.55	5	1,178	0.42%
2018/05/10	2	19.05	0	0.00	19.20	2	1,230	0.16%
2018/05/09	0	0.00	3	19.10	18.90	-3	1,248	-0.24%
2018/05/02	0	0.00	2	19.00	19.10	-2	1,634	-0.12%
2018/04/24	5	19.28	1	19.35	19.25	4	1,738	0.23%
2018/04/23	1	19.85	0	0.00	19.85	1	1,992	0.05%
2018/04/19	0	0.00	5	20.00	20.35	-5	2,097	-0.24%
2018/04/16	1	20.55	0	0.00	20.55	1	2,022	0.05%
2018/04/10	2	20.68	0	0.00	20.65	2	2,036	0.10%
2018/03/29	1	20.55	0	0.00	20.55	1	2,042	0.05%
2018/03/28	0	0.00	7	20.65	20.65	-7	2,044	-0.34%
2018/03/23	1	20.60	10	20.60	20.70	-9	2,053	-0.44%
2018/03/09	1	21.05	0	0.00	21.15	1	2,004	0.05%
2018/03/08	3	21.18	0	0.00	21.15	3	1,999	0.15%
2018/02/27	2	21.48	0	0.00	21.45	2	1,977	0.10%
2018/02/06	1	21.20	1	20.65	21.10	0	1,976	0.00%
2018/02/05	1	22.30	0	0.00	22.35	1	1,934	0.05%
2018/01/31	1	22.75	0	0.00	22.75	1	1,916	0.05%
2018/01/30	9	22.98	0	0.00	22.95	9	1,904	0.47%
2018/01/29	10	23.20	30	23.20	23.25	-20	1,906	-1.05%
2018/01/26	0	0.00	2	23.95	23.45	-2	1,867	-0.11%
2018/01/25	30	23.00	1	23.30	23.00	29	1,626	1.78%
2018/01/18	6	23.00	20	23.05	22.90	-14	1,485	-0.94%
2018/01/17	31	23.16	61	23.28	23.40	-30	1,425	-2.11%
2018/01/16	21	22.55	0	0.00	22.75	21	1,154	1.82%
2018/01/15	0	0.00	40	21.40	21.40	-40	1,063	-3.76%
2018/01/12	20	21.73	0	0.00	21.60	20	1,086	1.84%
2018/01/10	0	0.00	2	21.55	21.55	-2	1,133	-0.18%
2018/01/08	1	21.95	0	0.00	21.80	1	1,148	0.09%
2018/01/05	0	0.00	3	22.00	21.95	-3	1,155	-0.26%
2018/01/04	0	0.00	21	21.90	22.05	-21	1,172	-1.79%
2018/01/03	1	22.20	0	0.00	22.00	1	1,218	0.08%
2018/01/02	0	0.00	7	22.25	22.20	-7	1,230	-0.57%