康舒 (6282)-玉山-高雄券商分點個股進出

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
40.40
漲跌
▼0.35
漲幅
-0.86%
成交量
16,834張
產業
上市電子零組件類股
916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－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/04/18	24.3	41.09	13	40.64	40.40	11.3	10,615	0.11%
2024/04/17	15	40.16	26.6	40.30	40.75	-11.6	10,474	-0.11%
2024/04/16	23.4	38.67	13.3	39.17	38.30	10.1	10,305	0.10%
2024/04/15	11.3	40.44	5	40.00	39.90	6.3	10,315	0.06%
2024/04/12	17.4	40.16	15.5	40.31	40.45	1.9	10,271	0.02%
2024/04/11	10	40.06	11	40.28	40.25	-1	10,156	-0.01%
2024/04/10	7.7	39.28	15	39.13	39.20	-7.3	9,981	-0.07%
2024/04/09	9	38.78	6	38.80	39.00	3	10,013	0.03%
2024/04/08	19.1	38.46	8.2	38.37	38.50	11	10,015	0.11%
2024/04/03	1.2	38.87	0.2	39.00	38.85	1	10,019	0.01%
2024/04/02	4	39.15	0	0.00	39.10	4	10,097	0.04%
2024/04/01	0.1	39.60	1.3	39.49	39.40	-1.2	10,145	-0.01%
2024/03/29	5.3	38.81	12	38.84	38.75	-6.7	10,193	-0.07%
2024/03/28	13.1	38.92	14	38.98	38.90	-0.9	10,175	-0.01%
2024/03/27	1	38.90	4	38.93	39.00	-3	10,146	-0.03%
2024/03/26	5.3	39.65	11.4	39.49	39.15	-6.1	10,103	-0.06%
2024/03/25	1	40.20	0	0.00	39.90	1	10,099	0.01%
2024/03/22	5.5	40.29	11	40.50	40.20	-5.5	10,107	-0.05%
2024/03/21	0	0.00	22	40.21	40.30	-22	10,097	-0.22%
2024/03/20	5.2	39.76	2	39.80	39.65	3.2	10,091	0.03%
2024/03/19	13.2	39.99	1	39.90	39.80	12.2	10,154	0.12%
2024/03/18	2.1	39.47	4	39.34	39.65	-1.9	10,366	-0.02%
2024/03/15	1.1	39.07	6	39.10	39.80	-4.9	10,478	-0.05%
2024/03/14	3.1	39.21	3.1	39.33	39.20	0	10,726	0.00%
2024/03/13	10.6	39.13	25.1	39.21	39.05	-14.6	10,774	-0.14%
2024/03/12	11	40.49	4	40.33	40.30	7	10,779	0.06%
2024/03/11	0.2	40.05	2	39.98	40.00	-1.9	10,904	-0.02%
2024/03/08	22.1	39.75	31	39.80	39.85	-8.9	11,025	-0.08%
2024/03/07	11.1	40.25	44	40.35	40.00	-32.9	11,118	-0.30%
2024/03/06	5.4	41.67	4	41.38	41.10	1.4	11,233	0.01%
2024/03/05	20.1	41.84	4.1	41.70	41.60	16	11,387	0.14%
2024/03/04	27	42.07	11.4	42.25	41.80	15.6	11,485	0.14%
2024/03/01	25.1	42.49	13.1	42.40	42.25	12	11,617	0.10%
2024/02/29	37.5	41.81	77	41.95	42.60	-39.5	11,708	-0.34%
2024/02/27	42	40.24	14.3	40.12	39.50	27.7	11,723	0.24%
2024/02/26	16.3	40.64	2.3	40.74	40.60	14	13,446	0.10%
2024/02/23	30.9	40.96	7	41.44	40.55	23.9	15,113	0.16%
2024/02/22	18	41.61	6	41.72	41.50	12	15,239	0.08%
2024/02/21	53	41.90	5.1	41.93	41.45	47.9	15,179	0.32%
2024/02/20	25	43.95	21.6	44.48	42.85	3.4	14,721	0.02%
2024/02/19	16.2	43.57	7	43.67	43.85	9.2	14,197	0.06%
2024/02/16	29	43.48	52	43.55	43.55	-23	13,967	-0.16%
2024/02/15	9	41.80	23.7	42.26	42.20	-14.7	13,696	-0.11%
2024/02/05	16	41.37	7	41.66	41.70	9	13,589	0.07%
2024/02/02	23.1	41.50	7	41.45	41.35	16.1	13,461	0.12%
2024/02/01	27	41.95	48	42.10	42.00	-21	13,292	-0.16%
2024/01/31	16	40.66	76	41.02	40.80	-60	12,842	-0.47%
2024/01/30	83.2	41.15	88.3	40.89	40.50	-5.1	12,741	-0.04%
2024/01/29	80	40.42	27.7	40.40	40.65	52.3	12,517	0.42%
2024/01/26	1	39.50	3	39.60	38.90	-2	12,381	-0.02%
2024/01/25	4	39.71	3	39.37	39.35	1	12,422	0.01%
2024/01/24	4.1	40.01	3	39.95	39.85	1.1	12,460	0.01%
2024/01/23	3	39.98	17.1	39.61	40.05	-14.1	12,528	-0.11%
2024/01/22	2.3	39.49	127.5	39.50	39.45	-125.2	12,543	-1.00%	大賣/鉅額交易
2024/01/19	3	38.78	4	38.95	38.85	-1	12,579	-0.01%
2024/01/18	5	38.00	2	38.00	38.30	3	12,595	0.02%
2024/01/17	13.1	38.14	2	38.29	37.90	11.1	12,633	0.09%
2024/01/16	125	38.81	1.6	39.15	38.85	123.4	12,610	0.98%	大買/鉅額交易
2024/01/15	0	0.00	6	39.33	39.35	-6	12,657	-0.05%
2024/01/12	1.3	39.03	3	39.30	38.95	-1.7	12,760	-0.01%
2024/01/11	5	39.73	11	39.69	39.45	-6	12,847	-0.05%
2024/01/10	12	38.48	4	38.41	38.75	8	12,892	0.06%
2024/01/09	8	39.12	21.5	38.91	38.90	-13.5	12,968	-0.10%
2024/01/08	0	39.94	1.1	39.77	39.90	-1.1	13,101	-0.01%
2024/01/05	1	39.70	2	40.08	39.65	-1	13,182	-0.01%
2024/01/04	1	40.15	8.4	39.88	39.75	-7.4	13,377	-0.06%
2024/01/03	1.2	40.15	11.1	40.13	40.10	-9.9	13,467	-0.07%
2024/01/02	8.5	41.01	6	41.00	40.85	2.5	13,473	0.02%
2023/12/29	7	41.30	2.1	41.15	41.10	4.9	13,509	0.04%
2023/12/28	21	41.42	19	41.44	41.25	2	13,529	0.01%
2023/12/27	10	41.02	3	41.32	40.90	7	13,590	0.05%
2023/12/26	9.4	41.13	37.1	41.09	41.30	-27.7	13,787	-0.20%
2023/12/25	6	40.91	3.3	40.72	40.50	2.7	13,817	0.02%
2023/12/22	18.3	40.57	0	0.00	40.45	18.3	13,842	0.13%
2023/12/21	6.2	40.71	0.1	40.55	40.55	6.1	13,877	0.04%
2023/12/20	2	40.70	6.7	40.70	40.90	-4.7	13,918	-0.03%
2023/12/19	11.6	40.01	20.2	39.90	40.00	-8.6	13,976	-0.06%
2023/12/18	11.1	40.27	15.3	40.02	40.05	-4.2	14,091	-0.03%
2023/12/15	0.7	40.60	3.3	40.71	40.50	-2.6	14,169	-0.02%
2023/12/14	6	40.60	4.9	40.57	40.55	1.1	14,320	0.01%
2023/12/13	19.5	40.42	120	40.18	40.05	-100.5	14,340	-0.70%	大賣/
2023/12/12	7	41.46	14.1	41.52	41.25	-7.1	14,203	-0.05%
2023/12/11	27	42.56	22.3	42.40	42.00	4.7	14,209	0.03%
2023/12/08	7.7	41.98	12.9	41.87	41.75	-5.2	14,044	-0.04%
2023/12/07	4	42.03	3.1	42.30	41.80	0.9	14,679	0.01%
2023/12/06	15	41.81	7	41.96	41.50	8	14,734	0.05%
2023/12/05	14.1	41.56	21.8	41.11	41.60	-7.8	14,713	-0.05%
2023/12/04	7	41.83	6.4	41.53	41.25	0.6	14,650	0.00%
2023/12/01	5.3	42.45	43	42.45	42.10	-37.7	14,631	-0.26%
2023/11/30	10	41.98	17.3	41.69	41.90	-7.3	14,758	-0.05%
2023/11/29	9	41.83	13.3	41.61	41.65	-4.3	14,853	-0.03%
2023/11/28	37	42.05	47	41.88	41.80	-10	15,043	-0.07%
2023/11/27	16	42.89	10.5	42.80	42.30	5.5	14,918	0.04%
2023/11/24	82	43.50	66	43.54	43.70	16	14,718	0.11%
2023/11/23	283.9	44.84	93.1	44.70	43.75	190.8	14,331	1.33%	大買/鉅額交易
2023/11/22	145.4	42.73	235.3	42.97	44.10	-89.9	12,667	-0.71%	大買/大賣/
2023/11/21	35.6	40.55	30	40.33	40.70	5.5	11,159	0.05%
2023/11/20	11	39.37	4.1	39.22	39.45	6.9	11,274	0.06%
2023/11/17	15.3	39.11	42	39.03	38.95	-26.7	11,838	-0.23%
2023/11/16	18	39.19	23	39.26	39.45	-5	12,003	-0.04%
2023/11/15	12.6	38.21	10.3	38.18	38.35	2.3	11,935	0.02%
2023/11/14	14.2	37.53	19	37.39	37.15	-4.8	12,047	-0.04%
2023/11/13	63	37.93	5	38.20	38.40	58	12,162	0.48%
2023/11/10	0.1	39.00	2	38.95	39.10	-2	12,194	-0.02%
2023/11/09	1.1	39.02	11	39.05	39.00	-10	12,456	-0.08%
2023/11/08	4	39.84	3.1	39.86	39.55	0.9	12,864	0.01%
2023/11/07	4	39.26	4.2	39.64	39.20	-0.2	13,105	0.00%
2023/11/06	1	39.50	7.3	39.39	39.55	-6.3	14,180	-0.04%
2023/11/03	3	39.15	1	39.40	38.80	2	14,553	0.01%
2023/11/02	2	38.55	10	38.70	38.60	-8	14,975	-0.05%
2023/11/01	0.1	38.05	5	38.00	38.00	-5	15,472	-0.03%
2023/10/31	36	38.21	27	38.18	38.00	9	15,773	0.06%
2023/10/30	5	39.41	2	39.63	39.20	3	16,754	0.02%
2023/10/27	9.2	38.70	4	38.85	38.55	5.2	17,835	0.03%
2023/10/26	7.2	39.10	27.3	39.06	38.95	-20.1	19,965	-0.10%
2023/10/25	7	39.94	9	40.07	39.70	-2	20,822	-0.01%
2023/10/24	3	39.88	5	39.64	40.00	-2	21,932	-0.01%
2023/10/23	3.1	39.68	0	0.00	39.50	3.1	22,787	0.01%
2023/10/20	19.8	39.19	14	39.32	39.40	5.8	23,267	0.02%
2023/10/19	21.1	39.75	0	0.00	39.70	21.1	23,658	0.09%
2023/10/18	8.1	40.02	12	40.21	39.95	-3.9	24,055	-0.02%
2023/10/17	9.2	41.23	15.4	40.97	40.70	-6.2	24,732	-0.03%
2023/10/16	21.1	41.81	11	41.62	41.45	10.1	25,612	0.04%
2023/10/13	8	43.02	8.3	43.33	42.80	-0.3	27,961	0.00%
2023/10/12	10.2	43.93	8	43.71	43.45	2.2	30,081	0.01%
2023/10/11	2.3	43.08	14	43.25	42.35	-11.7	30,210	-0.04%
2023/10/06	25.2	43.79	7	44.06	43.70	18.2	30,670	0.06%
2023/10/05	2	44.43	12	44.53	44.30	-10	31,388	-0.03%
2023/10/04	7	43.56	2.5	43.72	43.85	4.5	31,815	0.01%
2023/10/03	20	44.54	10	45.00	44.20	10	32,722	0.03%
2023/10/02	18.8	45.00	13	45.25	45.45	5.8	33,628	0.02%
2023/09/28	3.1	43.85	28	43.71	43.70	-24.9	34,336	-0.07%
2023/09/27	1.2	42.94	5	43.04	43.10	-3.8	35,761	-0.01%
2023/09/26	6	43.52	0.5	43.55	43.20	5.5	37,794	0.01%
2023/09/25	7	43.60	22	43.36	43.45	-15	38,974	-0.04%
2023/09/22	24.1	43.10	7	43.06	43.50	17.1	39,302	0.04%
2023/09/21	6.4	42.75	30	42.47	42.60	-23.6	39,267	-0.06%
2023/09/20	13.2	43.54	6	43.78	43.15	7.2	39,189	0.02%
2023/09/19	9.6	44.00	17	43.86	43.40	-7.5	39,311	-0.02%
2023/09/18	19.6	44.85	19.2	44.69	44.65	0.4	39,690	0.00%
2023/09/15	6.6	46.00	17	45.86	45.75	-10.5	40,063	-0.03%
2023/09/14	25	45.47	19.6	45.54	45.70	5.4	40,128	0.01%
2023/09/13	22.6	45.04	10	45.01	45.05	12.6	40,247	0.03%
2023/09/12	137	46.68	83.9	46.02	45.40	53.1	40,652	0.13%	大買/
2023/09/11	30.8	44.60	20	44.72	44.85	10.8	40,603	0.03%
2023/09/08	18.1	46.61	203	45.90	45.80	-184.9	40,753	-0.45%	大賣/鉅額交易
2023/09/07	61.4	47.02	1	47.20	47.00	60.4	40,959	0.15%
2023/09/06	111	47.37	28	47.33	47.35	83	41,183	0.20%	大買/
2023/09/05	98.7	47.14	21	47.10	47.20	77.7	41,306	0.19%
2023/09/04	24.6	45.60	21.3	45.34	45.90	3.3	41,445	0.01%
2023/09/01	69	47.08	24	46.86	46.35	45	41,770	0.11%
2023/08/31	12.1	46.17	2.3	46.49	46.45	9.8	42,779	0.02%
2023/08/30	5.1	46.80	3	46.78	46.45	2.1	44,062	0.00%
2023/08/29	7.4	46.41	11	46.30	46.55	-3.6	45,482	-0.01%
2023/08/28	17.4	46.46	26	46.23	46.35	-8.6	46,384	-0.02%
2023/08/25	45.2	47.15	21	47.13	46.85	24.2	46,902	0.05%
2023/08/24	47.1	47.72	42.4	47.85	47.10	4.6	46,948	0.01%
2023/08/23	90.2	48.66	79.2	48.23	47.85	11	47,201	0.02%
2023/08/22	30.2	49.88	25.8	50.22	49.90	4.4	46,884	0.01%
2023/08/21	10	50.57	11.5	50.67	50.40	-1.5	46,749	0.00%
2023/08/18	27.9	51.16	24.1	51.57	50.20	3.8	47,029	0.01%
2023/08/17	14.1	51.49	20.3	51.38	51.90	-6.2	47,268	-0.01%
2023/08/16	13	50.36	19	50.52	50.60	-6	47,831	-0.01%
2023/08/15	20.3	50.98	16	50.75	50.80	4.3	48,675	0.01%
2023/08/14	32.4	49.55	17.9	49.35	49.10	14.5	49,027	0.03%
2023/08/11	12.4	51.10	17	51.27	50.90	-4.6	48,792	-0.01%
2023/08/10	197.7	52.09	124.1	51.34	50.90	73.6	48,516	0.15%	大買/大賣/
2023/08/09	78.5	52.63	27	53.52	52.90	51.5	47,486	0.11%
2023/08/08	40	54.47	62.6	54.19	54.30	-22.6	47,202	-0.05%
2023/08/07	132.3	53.04	104	53.50	54.60	28.3	46,958	0.06%	大買/大賣/
2023/08/04	42.7	51.64	31	51.78	52.30	11.7	46,645	0.03%
2023/08/02	169.3	52.09	96.4	51.71	51.20	72.9	46,533	0.16%	大買/
2023/08/01	96.6	55.54	47.6	55.75	54.20	49	45,650	0.11%
2023/07/31	117.1	57.55	216.9	57.54	55.50	-99.8	44,794	-0.22%	大買/大賣/
2023/07/28	152.8	54.78	142	54.60	54.90	10.8	42,884	0.03%	大買/大賣/
2023/07/27	78.2	53.42	98.5	53.07	54.40	-20.3	42,240	-0.05%
2023/07/26	120.1	51.55	63.9	51.43	51.80	56.1	41,399	0.14%	大買/
2023/07/25	62.5	52.56	20.3	52.65	51.80	42.2	41,221	0.10%
2023/07/24	73.4	52.01	73.4	52.28	51.70	-0.1	41,224	0.00%
2023/07/21	91.4	53.18	63.4	53.43	53.30	28	41,214	0.07%
2023/07/20	97.4	54.97	103	54.93	54.40	-5.6	41,816	-0.01%	大賣/
2023/07/19	96.1	53.78	80	54.16	55.00	16.1	41,858	0.04%
2023/07/18	259.6	56.07	200.2	55.24	52.70	59.4	42,707	0.14%	大買/大賣/
2023/07/17	196.1	55.25	159.3	55.48	56.10	36.8	42,738	0.09%	大買/大賣/
2023/07/14	18.2	51.17	28.6	51.07	51.20	-10.4	41,616	-0.03%
2023/07/13	46.2	51.06	23	50.53	50.00	23.2	41,722	0.06%
2023/07/12	26.5	52.33	40.3	52.08	51.80	-13.8	41,607	-0.03%
2023/07/11	28.4	50.87	48	50.95	50.50	-19.6	40,894	-0.05%
2023/07/10	128	52.19	99	51.27	51.10	29	40,558	0.07%	大買/
2023/07/07	143.4	52.43	200.3	52.53	53.10	-56.9	39,683	-0.14%	大買/大賣/
2023/07/06	202.6	52.87	329	52.53	52.20	-126.4	38,769	-0.33%	大買/大賣/鉅額交易
2023/07/05	330.6	54.15	185	54.44	53.60	145.6	37,858	0.38%	大買/大賣/鉅額交易
2023/07/04	183.6	50.95	197.9	51.46	50.90	-14.3	36,367	-0.04%	大買/大賣/
2023/07/03	81.5	49.08	124.3	49.48	48.90	-42.8	34,318	-0.12%	大賣/
2023/06/30	40.1	46.01	23	45.90	46.45	17.1	33,156	0.05%
2023/06/29	7.1	44.31	4.5	44.40	44.10	2.7	32,804	0.01%
2023/06/28	15.1	44.61	1	44.65	44.30	14.1	32,764	0.04%
2023/06/27	27.5	44.29	20.1	44.66	44.50	7.4	32,815	0.02%
2023/06/26	59.8	46.26	286.4	46.72	45.55	-226.6	32,644	-0.69%	大賣/鉅額交易
2023/06/21	27.1	48.13	41.4	48.40	48.80	-14.3	32,215	-0.04%
2023/06/20	15.5	47.35	19.2	47.04	46.90	-3.7	31,953	-0.01%
2023/06/19	56.4	46.91	12	46.89	46.65	44.4	31,896	0.14%
2023/06/16	40.2	48.28	12	48.28	47.70	28.2	31,826	0.09%
2023/06/15	72.2	48.08	48	48.30	48.45	24.2	31,480	0.08%
2023/06/14	26.2	47.17	1	47.30	47.00	25.2	31,053	0.08%
2023/06/13	60.4	47.68	103.4	47.59	47.55	-43	30,911	-0.14%	大賣/
2023/06/12	70.3	47.84	22.5	48.07	47.60	47.8	30,884	0.15%
2023/06/09	17	47.94	20	48.01	47.90	-3	30,833	-0.01%
2023/06/08	40.4	47.93	33.5	47.83	47.20	6.9	30,866	0.02%
2023/06/07	71.2	48.51	37.1	48.22	48.10	34.2	30,694	0.11%
2023/06/06	153.5	49.11	120.5	48.89	49.20	33	30,757	0.11%	大買/大賣/
2023/06/05	131.2	51.17	91.2	51.06	51.20	40	30,189	0.13%	大買/
2023/06/02	108.2	48.26	195	48.49	49.85	-86.8	29,311	-0.30%	大買/大賣/
2023/06/01	113	45.72	88	45.83	45.35	25	28,629	0.09%	大買/
2023/05/31	26.1	44.85	81.3	45.07	45.00	-55.2	27,799	-0.20%
2023/05/30	40	44.11	12.1	43.82	43.60	27.9	27,272	0.10%
2023/05/29	62.1	44.24	64	44.32	44.05	-2	27,500	-0.01%
2023/05/26	20	42.70	21	42.46	42.15	-1	27,080	0.00%
2023/05/25	9.2	43.87	8	43.84	43.50	1.2	27,046	0.00%
2023/05/24	27	43.95	45.2	44.07	43.90	-18.2	27,509	-0.07%
2023/05/23	24	44.03	31	43.74	43.70	-7	28,127	-0.02%
2023/05/22	64.7	44.26	60	44.12	43.70	4.7	27,785	0.02%
2023/05/19	76	43.19	98.7	43.53	42.50	-22.7	26,995	-0.08%
2023/05/18	31	41.57	46	41.59	42.20	-15	26,067	-0.06%
2023/05/17	5.1	40.19	17	40.31	39.95	-11.9	25,602	-0.05%
2023/05/16	14	39.34	2.2	39.33	39.25	11.9	25,599	0.05%
2023/05/15	7.1	39.05	8	39.04	38.95	-1	25,739	0.00%
2023/05/12	8	39.26	3.3	39.65	39.55	4.7	26,196	0.02%
2023/05/11	17.5	39.08	34	39.07	38.80	-16.6	27,085	-0.06%
2023/05/10	26.4	40.40	28	40.20	40.10	-1.6	27,456	-0.01%
2023/05/09	27.5	41.50	23	41.27	40.85	4.5	28,203	0.02%
2023/05/08	27	42.50	13.7	42.61	42.55	13.4	28,589	0.05%
2023/05/05	22.1	41.67	33	41.69	41.70	-10.9	28,955	-0.04%
2023/05/04	23.2	41.89	8	41.99	42.25	15.2	29,544	0.05%
2023/05/03	29.3	42.48	11	42.35	42.10	18.3	30,042	0.06%
2023/05/02	13	42.93	21.6	43.25	43.20	-8.6	30,939	-0.03%
2023/04/28	53.6	43.54	79	43.88	42.30	-25.4	31,074	-0.08%
2023/04/27	51.3	43.40	51	43.42	43.45	0.3	30,334	0.00%
2023/04/26	24	42.46	42	42.33	42.75	-18	29,778	-0.06%
2023/04/25	86	43.88	43.3	43.37	43.00	42.7	29,262	0.15%
2023/04/24	62.3	44.28	67.7	44.64	45.50	-5.4	28,135	-0.02%
2023/04/21	145.2	44.44	92	44.05	43.60	53.2	27,259	0.20%	大買/
2023/04/20	191.6	44.85	188.1	44.70	44.10	3.4	25,445	0.01%	大買/大賣/
2023/04/19	50	41.98	130.3	42.53	43.60	-80.3	22,841	-0.35%	大賣/
2023/04/18	53.1	40.53	65.4	40.60	39.65	-12.4	21,741	-0.06%
2023/04/17	58	40.23	32	40.30	40.45	26	21,293	0.12%
2023/04/14	12	38.30	11	38.41	38.20	1	20,859	0.00%
2023/04/13	18.5	38.80	7	38.80	38.70	11.5	20,818	0.06%
2023/04/12	10	39.45	69	39.50	39.55	-59	20,666	-0.29%
2023/04/11	76	39.64	20.3	39.74	39.10	55.7	20,577	0.27%
2023/04/10	15.3	39.03	4	39.16	38.90	11.3	20,426	0.06%
2023/04/07	6	38.71	0	0.00	38.80	6	20,339	0.03%
2023/04/06	4	38.41	3	38.53	38.25	1	20,286	0.00%
2023/03/31	1	38.65	29	38.59	38.55	-28	20,243	-0.14%
2023/03/30	12	38.26	4	38.20	38.25	8	20,171	0.04%
2023/03/29	3.1	38.30	3	38.32	38.20	0.1	20,138	0.00%
2023/03/28	4	38.19	9	38.21	38.25	-5	20,130	-0.02%
2023/03/27	40	39.50	14	39.80	39.00	26	19,980	0.13%
2023/03/24	5	39.05	41	38.95	39.15	-36	19,905	-0.18%
2023/03/23	72	39.21	40	39.42	38.95	32	19,818	0.16%
2023/03/22	50	40.70	8	40.42	40.05	42	19,608	0.21%
2023/03/21	17.1	40.69	30.7	40.82	40.55	-13.6	19,464	-0.07%
2023/03/20	7	39.72	19	39.88	40.00	-12	19,267	-0.06%
2023/03/17	19	40.58	17	40.32	40.20	2	19,160	0.01%
2023/03/16	13	40.32	8.1	40.39	40.30	4.9	18,916	0.03%
2023/03/15	17.1	41.03	23	41.09	40.65	-6	18,713	-0.03%
2023/03/14	10	40.47	17	40.46	40.45	-7	18,427	-0.04%
2023/03/13	57	39.72	68	40.18	40.40	-11	18,211	-0.06%
2023/03/10	38	39.89	15	39.72	39.60	23	18,022	0.13%
2023/03/09	71	41.06	79	41.14	41.00	-8	17,743	-0.05%
2023/03/08	87	42.62	47.2	42.31	42.60	39.8	17,033	0.23%
2023/03/07	20.2	41.48	61	41.51	41.25	-40.8	16,222	-0.25%
2023/03/06	46	41.05	101.6	41.17	40.95	-55.6	15,670	-0.36%	大賣/
2023/03/03	30	39.61	11	39.46	39.15	19	14,883	0.13%
2023/03/02	71	39.68	40	39.39	39.30	31	14,712	0.21%
2023/03/01	38.2	39.33	61.7	39.72	39.70	-23.6	14,472	-0.16%
2023/02/24	96	38.30	71	38.14	38.00	25	13,947	0.18%
2023/02/23	23.4	39.21	34	39.04	38.90	-10.7	13,626	-0.08%
2023/02/22	58.8	39.63	29	39.49	39.25	29.8	13,325	0.22%
2023/02/21	55	39.36	141.3	39.72	41.35	-86.3	12,743	-0.68%	大賣/
2023/02/20	44	38.17	28	38.04	38.00	16	11,775	0.14%
2023/02/17	13	37.56	10	37.75	37.85	3	11,738	0.03%
2023/02/16	15	37.30	5	37.34	37.45	10	11,607	0.09%
2023/02/15	8	37.23	12	37.19	36.95	-4	11,476	-0.03%
2023/02/14	27.1	37.12	16.1	37.04	36.80	11	11,304	0.10%
2023/02/13	54.1	37.50	42	37.63	37.40	12.1	11,196	0.11%
2023/02/10	118.2	38.68	29.2	38.36	37.80	89	11,041	0.81%	大買/
2023/02/09	82.1	38.23	83	38.53	38.75	-0.9	10,531	-0.01%
2023/02/08	67	37.15	44	37.38	36.85	23	9,585	0.24%
2023/02/07	50.3	36.63	56	37.39	37.85	-5.7	8,994	-0.06%
2023/02/06	56	37.88	52	38.22	38.35	4	8,026	0.05%
2023/02/03	62	38.20	89.1	38.13	38.30	-27.1	7,409	-0.37%
2023/02/02	97	37.00	51.1	37.48	38.00	45.9	6,824	0.67%
2023/02/01	97	35.89	121.4	36.11	36.45	-24.4	5,941	-0.41%	大賣/
2023/01/31	46	34.69	100	35.00	35.20	-54	5,156	-1.05%
2023/01/30	5	32.44	40.6	32.53	32.60	-35.6	4,049	-0.88%
2023/01/16	1	29.30	11	29.16	29.15	-10	3,596	-0.28%
2023/01/13	7	29.33	5	29.25	29.20	2	3,613	0.06%
2023/01/12	8	29.39	14	29.52	29.35	-6	3,685	-0.16%
2023/01/11	14	29.74	0	0.00	29.70	14	3,685	0.38%
2023/01/10	6	29.70	0	0.00	29.65	6	3,701	0.16%
2023/01/09	3	30.25	2	30.30	30.40	1	3,687	0.03%
2023/01/06	4	30.46	0	0.00	30.30	4	3,680	0.11%
2023/01/05	0.5	30.55	6	30.95	30.40	-5.5	3,744	-0.15%
2023/01/04	1	30.90	10	30.95	30.65	-9	3,743	-0.24%
2023/01/03	3	30.27	8	30.46	30.60	-5	3,722	-0.13%
2022/12/30	0	0.00	1	30.05	29.85	-1	3,717	-0.03%
2022/12/29	7	29.25	0	0.00	29.45	7	3,859	0.18%
2022/12/28	9	30.19	2	30.15	29.80	7	3,871	0.18%
2022/12/27	2	30.35	3	30.43	30.35	-1	3,897	-0.03%
2022/12/26	1	30.30	0	0.00	30.30	1	3,913	0.03%
2022/12/22	2	30.35	1	30.65	30.15	1	4,023	0.02%
2022/12/21	1	30.20	0	0.00	30.00	1	4,099	0.02%
2022/12/20	3	30.25	23	30.57	29.75	-20	4,113	-0.49%
2022/12/19	1	30.15	5	30.36	30.40	-4	4,133	-0.10%
2022/12/16	14	30.28	0	0.00	30.10	14	4,159	0.34%
2022/12/15	6	31.21	3.8	31.12	31.00	2.2	4,148	0.05%
2022/12/14	5	30.88	5.2	30.81	30.85	-0.2	4,128	0.00%
2022/12/13	4	30.38	1	30.25	30.35	3	4,218	0.07%
2022/12/12	1	30.30	1	29.90	30.25	0	4,227	0.00%
2022/12/09	12	30.20	2	30.08	30.05	10	4,290	0.23%
2022/12/08	0	0.00	1	30.20	29.90	-1	4,284	-0.02%
2022/12/07	5	29.85	6	30.28	29.90	-1	4,285	-0.02%
2022/12/06	12	30.71	18	30.49	30.20	-6	4,259	-0.14%
2022/12/05	1	31.00	14	31.11	31.10	-13	4,283	-0.30%
2022/12/02	10.1	31.07	3	30.88	30.90	7.1	4,236	0.17%
2022/12/01	8	30.38	2	30.40	30.35	6	4,090	0.15%
2022/11/30	0	0.00	2	30.15	30.00	-2	4,014	-0.05%
2022/11/29	1	30.15	28	29.81	30.15	-27	4,026	-0.67%
2022/11/28	3	29.73	1	29.90	29.80	2	4,023	0.05%
2022/11/25	7	30.19	10.6	30.09	29.85	-3.6	4,051	-0.09%
2022/11/24	21	29.95	0	0.00	29.95	21	4,013	0.52%
2022/11/23	5	29.35	1	29.30	29.35	4	3,981	0.10%
2022/11/22	2	29.35	0	0.00	29.30	2	4,025	0.05%
2022/11/21	0	0.00	2	29.78	29.65	-2	4,037	-0.05%
2022/11/18	4	29.91	2	29.90	29.60	2	4,047	0.05%
2022/11/17	17.5	30.39	14	30.14	30.05	3.5	4,006	0.09%
2022/11/16	6	30.23	1	30.60	29.90	5	3,918	0.13%
2022/11/15	3	30.17	20	30.20	30.40	-17	3,853	-0.44%
2022/11/14	2	29.58	3	29.70	29.55	-1	3,646	-0.03%
2022/11/11	0	0.00	1	29.15	29.15	-1	3,639	-0.03%
2022/11/09	16	29.80	22	29.97	29.45	-6	3,743	-0.16%
2022/11/08	1	29.65	11	29.52	29.50	-10	3,698	-0.27%
2022/11/07	28	29.66	6	29.73	29.55	22	3,673	0.60%
2022/11/04	7.4	29.56	8	29.74	29.85	-0.6	3,647	-0.02%
2022/11/03	0	0.00	16	28.99	29.00	-16	3,582	-0.45%
2022/11/02	3	28.72	4.5	28.68	28.75	-1.5	3,572	-0.04%
2022/11/01	12	28.20	16	28.12	28.40	-4	3,575	-0.11%
2022/10/31	2	27.78	3	27.70	27.60	-1	3,581	-0.03%
2022/10/28	2	27.45	0	0.00	27.40	2	3,635	0.06%
2022/10/27	3	27.70	4	27.90	27.85	-1	3,700	-0.03%
2022/10/26	10	27.89	0	0.00	27.60	10	3,758	0.27%
2022/10/25	0	0.00	2	27.60	27.65	-2	3,875	-0.05%
2022/10/24	5	27.61	0	0.00	27.40	5	4,217	0.12%
2022/10/21	6	27.45	7	27.31	27.45	-1	4,228	-0.02%
2022/10/20	1	27.25	0	0.00	27.30	1	4,225	0.02%
2022/10/19	0	0.00	3	28.37	27.85	-3	4,199	-0.07%
2022/10/18	0	0.00	2	28.20	28.25	-2	4,225	-0.05%
2022/10/17	7	27.22	0	0.00	27.80	7	4,251	0.16%
2022/10/14	1	27.90	0	0.00	28.15	1	4,281	0.02%
2022/10/13	13.1	27.76	6	28.20	27.20	7.1	4,332	0.16%
2022/10/11	3	28.77	1	28.75	28.75	2	4,388	0.05%
2022/10/07	1	29.65	17	30.04	29.60	-16	4,430	-0.36%
2022/10/06	11	29.67	12	29.85	29.85	-1	4,486	-0.02%
2022/10/04	8	28.75	19	28.41	28.75	-11	4,383	-0.25%
2022/10/03	10	28.00	0	0.00	28.00	10	4,462	0.22%
2022/09/30	2	27.70	1	27.75	28.15	1	4,609	0.02%
2022/09/29	15	28.69	18	28.30	28.20	-3	4,664	-0.06%
2022/09/28	17	27.89	6	28.73	27.75	11	4,663	0.24%
2022/09/27	0	0.00	1	27.85	28.20	-1	4,600	-0.02%
2022/09/26	31.2	28.74	52	28.31	27.80	-20.9	4,633	-0.45%
2022/09/23	13	29.70	6	30.01	29.50	7	4,634	0.15%
2022/09/22	23	30.08	1	30.05	29.95	22	4,673	0.47%
2022/09/21	6	30.19	2	30.20	30.05	4	4,752	0.08%
2022/09/20	21	29.84	24	30.02	30.30	-3	4,883	-0.06%
2022/09/19	1	28.85	3	29.05	28.85	-2	4,809	-0.04%
2022/09/16	3.5	29.99	10	30.04	29.60	-6.5	4,830	-0.13%
2022/09/15	4	29.96	5	29.70	29.55	-1	4,799	-0.02%
2022/09/13	0.1	29.35	1	29.30	29.20	-1	4,755	-0.02%
2022/09/12	4	29.30	12	29.28	29.30	-8	4,786	-0.17%
2022/09/08	10	28.30	20	28.45	28.90	-10	4,750	-0.21%
2022/09/07	17	28.10	0	0.00	28.10	17	4,776	0.36%
2022/09/06	13.7	28.84	0	28.70	28.50	13.7	4,865	0.28%
2022/09/05	15	28.94	8	28.80	28.85	7	4,866	0.14%
2022/09/02	0	0.00	2	29.53	29.45	-2	4,858	-0.04%
2022/09/01	5	29.58	1	29.70	29.55	4	4,867	0.08%
2022/08/31	1	30.10	3	30.15	30.30	-2	4,882	-0.04%
2022/08/30	0	0.00	3	29.67	29.55	-3	4,830	-0.06%
2022/08/29	7.1	29.42	2	29.50	29.50	5.1	4,860	0.10%
2022/08/26	1	30.70	1	30.90	30.60	0	4,817	0.00%
2022/08/25	0	0.00	1	30.55	30.70	-1	4,802	-0.02%
2022/08/24	1	30.65	2	30.45	30.35	-1	4,814	-0.02%
2022/08/23	9	30.31	10	30.35	30.35	-1	4,826	-0.02%
2022/08/22	11	30.87	13	30.72	30.55	-2	4,838	-0.04%
2022/08/19	6	30.51	0	0.00	30.55	6	4,798	0.13%
2022/08/18	0	0.00	11	30.55	30.50	-11	4,790	-0.23%
2022/08/17	31.2	30.51	9	30.25	30.25	22.2	4,779	0.46%
2022/08/16	12	31.37	12	31.19	31.20	0	4,682	0.00%
2022/08/15	5	30.96	18	31.15	31.25	-13	4,692	-0.28%
2022/08/12	1	30.50	1	30.45	30.50	0	4,800	0.00%
2022/08/11	2	30.38	2	30.55	30.30	0	4,891	0.00%
2022/08/10	11	30.31	12	30.31	30.30	-1	4,986	-0.02%
2022/08/09	1	29.70	1	30.10	30.10	0	4,986	0.00%
2022/08/08	26	29.46	23	29.73	29.70	3	4,982	0.06%
2022/08/05	13	30.24	10	29.95	29.95	3	4,964	0.06%
2022/08/04	9	29.86	5	29.82	29.90	4	4,959	0.08%
2022/08/03	17	31.07	3	30.62	30.50	14	4,927	0.28%
2022/08/02	0	0.00	9	31.27	31.35	-9	4,893	-0.18%
2022/08/01	15	32.14	12	32.44	31.95	3	4,889	0.06%
2022/07/29	28	30.76	8.2	31.27	31.90	19.8	4,757	0.42%
2022/07/28	1	30.40	0	0.00	30.40	1	4,468	0.02%
2022/07/27	4.5	30.33	3	30.43	30.60	1.5	4,453	0.03%
2022/07/26	4.5	30.22	21	30.12	30.10	-16.5	4,433	-0.37%
2022/07/25	21	31.15	16	31.00	31.00	5	4,395	0.11%
2022/07/22	7	31.66	6	31.72	31.35	1	4,372	0.02%
2022/07/21	0	0.00	14	31.20	31.75	-14	4,397	-0.32%
2022/07/20	2	31.40	5.3	31.34	31.20	-3.3	4,370	-0.08%
2022/07/19	12	31.16	9.1	31.42	31.50	2.9	4,411	0.07%
2022/07/18	2.5	31.16	8	31.38	31.05	-5.5	4,407	-0.12%
2022/07/15	9	30.83	6	31.09	31.10	3	4,350	0.07%
2022/07/14	10	30.73	7	30.69	30.90	3	4,320	0.07%
2022/07/13	0	0.00	9	30.02	30.00	-9	4,256	-0.21%
2022/07/12	4	29.33	5	29.25	29.25	-1	4,282	-0.02%
2022/07/11	1	30.95	13	30.72	30.20	-12	4,322	-0.28%
2022/07/08	18	30.20	9	30.04	30.30	9	4,278	0.21%
2022/07/07	38	28.61	23	28.87	28.90	15	4,186	0.36%
2022/07/06	4	28.68	14	28.74	28.60	-10	4,222	-0.24%
2022/07/05	5	27.82	4	27.89	28.10	1	4,306	0.02%
2022/07/04	4	27.69	1	27.50	27.55	3	4,364	0.07%
2022/07/01	2	28.70	3	29.07	28.35	-1	4,636	-0.02%
2022/06/30	5	29.24	15	29.36	28.80	-10	4,741	-0.21%
2022/06/29	8.1	30.18	2	30.30	30.20	6.1	4,745	0.13%
2022/06/28	25	30.48	51	30.47	30.80	-26	4,778	-0.54%
2022/06/27	3	29.87	7	29.77	29.80	-4	4,773	-0.08%
2022/06/24	0	0.00	5	29.42	29.80	-5	4,888	-0.10%
2022/06/23	0.1	28.80	21	28.71	28.90	-20.9	4,897	-0.43%
2022/06/21	6	28.20	2	28.75	28.75	4	5,190	0.08%
2022/06/20	2	27.50	0	0.00	27.20	2	5,300	0.04%
2022/06/17	1	28.50	1	28.15	28.30	0	5,413	0.00%
2022/06/15	0	0.00	7	29.35	29.35	-7	5,699	-0.12%
2022/06/14	2	27.95	1	28.90	28.90	1	5,669	0.02%
2022/06/13	1	28.70	0	0.00	28.45	1	5,760	0.02%
2022/06/10	7	29.19	0	0.00	29.30	7	5,851	0.12%
2022/06/09	5	29.75	2	30.10	29.65	3	6,019	0.05%
2022/06/08	1	29.90	1	30.00	29.70	0	6,068	0.00%
2022/06/07	8	29.71	6	29.77	29.55	2	6,206	0.03%
2022/06/06	11	29.40	2	29.55	29.30	9	6,325	0.14%
2022/06/02	1	29.30	32	29.30	29.30	-31	6,407	-0.48%
2022/06/01	6	29.68	9	29.62	29.45	-3	6,505	-0.05%
2022/05/31	3	29.32	0	0.00	29.15	3	6,659	0.05%
2022/05/30	2	29.30	0	0.00	29.40	2	6,732	0.03%
2022/05/27	0	0.00	4	28.98	28.90	-4	6,752	-0.06%
2022/05/26	0	0.00	1	28.80	28.55	-1	6,779	-0.01%
2022/05/25	3	28.65	10	28.66	28.95	-7	6,813	-0.10%
2022/05/24	7.1	28.36	6	28.52	28.25	1.1	6,884	0.02%
2022/05/23	3	28.98	0	0.00	28.80	3	6,884	0.04%
2022/05/20	12.5	29.79	18	29.94	29.40	-5.5	6,919	-0.08%
2022/05/19	58.2	28.89	55	29.50	29.60	3.2	6,804	0.05%
2022/05/18	6	29.40	8	29.18	29.45	-2	6,814	-0.03%
2022/05/17	27	28.30	0	0.00	28.50	27	6,817	0.40%
2022/05/16	1	27.95	1	27.60	27.35	0	6,873	0.00%
2022/05/13	0	0.00	1	27.00	27.50	-1	6,923	-0.01%
2022/05/12	0	0.00	4	26.90	26.55	-4	6,994	-0.06%
2022/05/11	3	27.23	3	27.48	27.25	0	7,008	0.00%
2022/05/10	1	27.00	4	27.20	27.45	-3	7,051	-0.04%
2022/05/09	4.3	27.53	0	0.00	27.15	4.3	7,221	0.06%
2022/05/06	6	28.82	2	29.00	28.70	4	7,247	0.06%
2022/05/05	14	29.70	16	29.74	29.75	-2	7,312	-0.03%
2022/05/04	0	0.00	3	29.05	29.10	-3	7,306	-0.04%
2022/05/03	2	28.90	0	0.00	28.75	2	7,377	0.03%
2022/04/29	1	29.25	9	29.35	28.95	-8	7,451	-0.11%
2022/04/28	12	28.80	10	29.00	28.85	2	7,530	0.03%
2022/04/27	1.1	28.38	30	28.42	28.75	-28.9	7,545	-0.38%
2022/04/26	5	29.20	0	0.00	29.20	5	7,622	0.07%
2022/04/25	9.3	29.46	8	29.52	29.20	1.3	7,678	0.02%
2022/04/22	11.1	31.14	0	0.00	31.05	11.1	7,645	0.15%
2022/04/21	6.2	31.71	5	31.70	31.60	1.2	7,709	0.02%
2022/04/20	5	32.37	1	32.40	32.30	4	7,785	0.05%
2022/04/19	3	31.83	2	32.00	32.05	1	7,852	0.01%
2022/04/18	4.3	31.72	2	31.80	31.30	2.3	8,049	0.03%
2022/04/15	11.5	31.98	1	31.90	31.90	10.5	8,136	0.13%
2022/04/14	1.1	32.50	4	32.66	32.30	-2.9	8,330	-0.04%
2022/04/13	8.2	32.67	0	0.00	32.85	8.2	8,546	0.10%
2022/04/12	7	32.44	4	32.56	32.50	3	9,449	0.03%
2022/04/11	32.2	33.09	9.3	32.92	32.70	23	9,696	0.24%
2022/04/08	7	34.27	6	34.39	34.15	1	9,656	0.01%
2022/04/07	26	35.15	12	35.08	34.05	14	9,718	0.14%
2022/04/06	14	35.42	7	35.83	35.70	7	9,652	0.07%
2022/04/01	0.3	35.75	16	35.87	35.90	-15.7	9,998	-0.16%
2022/03/31	8	35.81	28	35.71	35.50	-20	11,313	-0.18%
2022/03/30	6	35.84	18	35.72	35.95	-12	12,911	-0.09%
2022/03/29	25	35.43	15	35.19	34.90	10	13,307	0.07%
2022/03/28	3	35.42	1	35.35	35.55	2	13,210	0.02%
2022/03/25	23	36.13	34	36.21	35.60	-11	13,187	-0.08%
2022/03/24	25.3	35.81	39	35.66	35.50	-13.7	13,079	-0.10%
2022/03/23	29	35.31	82.2	35.60	35.35	-53.2	13,109	-0.41%
2022/03/22	12	35.49	63.2	35.59	35.70	-51.2	13,328	-0.38%
2022/03/21	134	35.24	28	35.14	35.10	106	13,991	0.76%	大買/鉅額交易
2022/03/18	3	33.90	5	34.19	34.35	-2	14,029	-0.01%
2022/03/17	2	33.63	18.9	33.75	33.75	-16.9	14,278	-0.12%
2022/03/16	13	33.22	18.2	33.15	32.95	-5.2	14,679	-0.04%
2022/03/15	4.1	33.06	10	33.25	32.85	-5.9	14,651	-0.04%
2022/03/14	38	34.05	14	33.56	33.45	24	14,637	0.16%
2022/03/11	1	34.85	10	34.71	34.75	-9	14,521	-0.06%
2022/03/10	5	34.49	9	34.59	34.35	-4	14,539	-0.03%
2022/03/09	10.1	33.52	6.2	33.58	34.00	3.9	14,477	0.03%
2022/03/08	4.1	32.82	5	32.24	32.15	-0.9	14,571	-0.01%
2022/03/07	6.1	33.25	57	32.89	33.00	-50.9	14,967	-0.34%
2022/03/04	45	34.94	2	35.35	34.40	43	15,099	0.28%
2022/03/03	0	0.00	15	34.21	34.25	-15	15,121	-0.10%
2022/03/02	2.2	33.38	2.1	33.60	33.60	0.1	15,242	0.00%
2022/03/01	3	33.72	6	33.86	33.85	-3	15,363	-0.02%
2022/02/25	4.2	33.57	3	33.53	33.25	1.2	15,621	0.01%
2022/02/24	5.1	33.55	7	33.32	33.30	-1.9	15,743	-0.01%
2022/02/23	0	34.55	6.2	34.58	34.60	-6.2	15,845	-0.04%
2022/02/22	3.3	34.10	1	34.10	34.20	2.3	16,268	0.01%
2022/02/21	2.5	34.99	7	35.16	35.20	-4.5	16,631	-0.03%
2022/02/18	19.1	35.30	21	35.34	35.55	-1.9	17,442	-0.01%
2022/02/17	8.1	35.10	13	35.05	34.95	-4.9	17,780	-0.03%
2022/02/16	0.1	34.90	7	34.89	34.85	-6.9	18,411	-0.04%
2022/02/15	16.2	34.19	13	34.30	33.90	3.2	18,703	0.02%
2022/02/14	6	33.58	3	33.75	33.60	3	19,805	0.02%
2022/02/11	2	34.38	4	34.45	34.50	-2	21,027	-0.01%
2022/02/10	5	34.96	7	35.01	34.80	-2	21,483	-0.01%
2022/02/09	3.2	34.93	16.1	35.00	35.10	-12.9	21,905	-0.06%
2022/02/08	3	34.22	13	34.37	34.75	-10	22,079	-0.05%
2022/02/07	3	33.50	16	33.32	33.95	-13	22,587	-0.06%
2022/01/26	7.5	32.00	3	32.00	31.95	4.5	22,967	0.02%
2022/01/25	15	32.45	12	32.76	32.10	3	23,820	0.01%
2022/01/24	6.3	32.45	10	32.42	32.80	-3.7	24,747	-0.01%
2022/01/21	10	33.65	11	33.54	33.40	-1	26,168	0.00%
2022/01/20	6	34.18	4	34.20	34.10	2	27,583	0.01%
2022/01/19	5.2	34.36	37	34.07	34.10	-31.8	28,672	-0.11%
2022/01/18	41	34.48	32	34.03	34.10	9	29,621	0.03%
2022/01/17	19	34.28	9.4	34.34	34.60	9.6	29,597	0.03%
2022/01/14	9.7	33.31	7	33.37	33.55	2.7	29,550	0.01%
2022/01/13	18.7	34.01	9	34.39	34.00	9.7	29,675	0.03%
2022/01/12	80.1	34.83	66	34.59	34.30	14.1	29,584	0.05%
2022/01/11	38.3	34.97	26	35.10	34.50	12.3	29,498	0.04%
2022/01/10	11	35.70	6	35.61	35.75	5	29,286	0.02%
2022/01/07	52.1	36.37	19	36.74	36.25	33.1	29,165	0.11%
2022/01/06	16.1	37.29	21	37.30	37.35	-4.9	28,931	-0.02%
2022/01/05	273.6	38.17	292	37.66	37.15	-18.5	28,728	-0.06%	大買/大賣/
2022/01/04	124.2	36.71	73	36.63	37.10	51.2	27,826	0.18%	大買/
2022/01/03	26	36.05	12	36.19	35.95	14	27,520	0.05%
2021/12/30	20	36.76	13	36.87	36.60	7	27,480	0.03%
2021/12/29	62.1	36.84	22.3	36.84	36.65	39.8	27,441	0.14%
2021/12/28	196.2	37.30	142	37.68	36.90	54.3	27,314	0.20%	大買/大賣/
2021/12/27	317	39.01	278	37.69	37.60	39	27,062	0.14%	大買/大賣/
2021/12/24	81	38.08	173.1	38.55	39.95	-92.1	26,024	-0.35%	大賣/
2021/12/23	48	36.45	57	36.45	36.35	-9	24,424	-0.04%
2021/12/22	11	35.27	9.3	35.38	35.20	1.7	24,030	0.01%
2021/12/21	3.1	34.90	3.1	35.08	35.15	0	24,146	0.00%
2021/12/20	14.2	35.02	10	35.27	35.30	4.2	24,258	0.02%
2021/12/17	39	35.26	4	35.30	35.20	35	24,494	0.14%
2021/12/16	11.1	35.83	70	36.06	36.00	-58.9	25,278	-0.23%
2021/12/15	64.3	36.36	52.1	36.20	35.00	12.2	25,333	0.05%
2021/12/14	8	35.54	19	35.68	35.60	-11	24,657	-0.04%
2021/12/13	39	35.87	14	35.74	35.50	25	24,521	0.10%
2021/12/10	23.1	35.48	50	35.29	36.00	-26.9	24,219	-0.11%
2021/12/09	6	34.27	10	34.34	34.00	-4	23,755	-0.02%
2021/12/08	2	33.90	40	33.88	33.80	-38	23,674	-0.16%
2021/12/07	10	33.61	31	33.62	33.55	-21	23,573	-0.09%
2021/12/06	8	33.85	8	33.71	33.80	0	23,497	0.00%
2021/12/03	5	33.14	15	33.02	33.15	-10	23,397	-0.04%
2021/12/02	60	33.16	10	32.93	32.35	50	23,306	0.21%
2021/12/01	136.4	32.94	81.1	32.91	33.25	55.3	23,147	0.24%	大買/
2021/11/30	10.3	35.50	21	35.67	35.00	-10.7	22,756	-0.05%
2021/11/29	19	34.14	11	33.61	34.50	8	22,557	0.04%
2021/11/26	52	34.20	55.1	34.64	34.40	-3.1	22,383	-0.01%
2021/11/25	6.1	34.70	55	34.77	34.40	-48.9	22,180	-0.22%
2021/11/24	12	34.78	13	35.02	34.75	-1	22,068	0.00%
2021/11/23	17	35.24	7	35.41	35.20	10	21,840	0.05%
2021/11/22	56	35.70	4	35.91	35.40	52	21,725	0.24%
2021/11/19	58	35.97	102	35.95	35.90	-44	21,562	-0.20%	大賣/
2021/11/18	77	36.17	40	36.38	36.00	37	21,120	0.18%
2021/11/17	84	38.24	51.5	38.05	37.30	32.5	20,685	0.16%
2021/11/16	31	36.81	32	37.04	37.25	-1	19,849	-0.01%
2021/11/15	52.4	37.74	49.4	37.50	37.25	3	19,423	0.02%
2021/11/12	21	35.65	18	35.83	35.85	3	18,705	0.02%
2021/11/11	75	37.55	89.1	37.46	36.25	-14.1	18,338	-0.08%
2021/11/10	79	36.75	112	37.31	37.10	-33	17,216	-0.19%	大賣/
2021/11/09	78	35.25	66.5	34.92	34.90	11.5	15,946	0.07%
2021/11/08	31.4	34.24	26.1	34.56	34.70	5.4	15,597	0.03%
2021/11/05	26	33.88	64	34.05	34.25	-38	15,295	-0.25%
2021/11/04	26.7	34.49	160	34.83	34.40	-133.3	14,950	-0.89%	大賣/鉅額交易
2021/11/03	76.2	33.52	26	33.72	33.30	50.2	14,421	0.35%
2021/11/02	210.2	34.53	59.1	33.78	33.10	151.1	14,291	1.06%	大買/鉅額交易
2021/11/01	65	35.76	80	35.88	36.30	-15	13,606	-0.11%
2021/10/29	48	34.10	173.1	33.40	34.60	-125.1	12,750	-0.98%	大賣/鉅額交易
2021/10/28	233.5	32.49	79	32.26	32.20	154.5	11,254	1.37%	大買/鉅額交易
2021/10/27	52	30.04	103	31.30	31.95	-51	9,770	-0.52%	大賣/
2021/10/26	42	29.74	85	29.68	29.05	-43	8,702	-0.49%
2021/10/25	4	28.29	17	28.31	28.45	-13	7,660	-0.17%
2021/10/22	15	27.80	3	27.88	27.95	12	7,743	0.15%
2021/10/21	31	28.39	22	28.43	28.00	9	8,139	0.11%
2021/10/20	2	27.43	3	27.45	27.55	-1	7,934	-0.01%
2021/10/19	4	27.34	4	27.39	27.35	0	7,935	0.00%
2021/10/18	2	26.90	13	27.02	26.95	-11	7,912	-0.14%
2021/10/15	20	26.85	2	26.88	26.80	18	7,937	0.23%
2021/10/14	16	26.74	20	26.77	26.45	-4	7,930	-0.05%
2021/10/13	23	26.68	8	26.83	26.60	15	7,905	0.19%
2021/10/12	7	27.56	6	28.06	27.25	1	7,841	0.01%
2021/10/08	7	28.32	1	28.40	28.05	6	7,779	0.08%
2021/10/07	6	27.93	6	28.33	28.55	0	7,768	0.00%
2021/10/06	28	27.77	3	27.85	27.50	25	7,741	0.32%
2021/10/05	10	28.25	8	28.35	28.30	2	7,721	0.03%
2021/10/04	7	28.76	27	28.82	28.80	-20	7,622	-0.26%
2021/10/01	28	28.51	37	28.72	28.50	-9	7,383	-0.12%
2021/09/30	11	28.63	10	28.58	28.45	1	7,122	0.01%
2021/09/29	21	28.27	21	28.28	28.25	0	7,123	0.00%
2021/09/28	1	28.50	10.3	28.23	28.75	-9.3	7,226	-0.13%
2021/09/27	12	28.39	13	28.28	28.10	-1	7,833	-0.01%
2021/09/24	47	29.24	40	29.07	28.90	7	8,042	0.09%
2021/09/23	136.3	29.48	87	29.37	29.35	49.3	7,733	0.64%	大買/
2021/09/22	24	28.03	25.1	28.56	29.40	-1.1	6,798	-0.02%
2021/09/17	11	27.95	26	27.90	27.90	-15	6,444	-0.23%
2021/09/16	5	27.69	2	27.90	27.25	3	6,417	0.05%
2021/09/15	32	27.41	11	27.25	27.35	21	6,317	0.33%
2021/09/14	8	26.95	10	27.01	26.95	-2	6,255	-0.03%
2021/09/13	1	26.80	5	26.84	26.80	-4	6,254	-0.06%
2021/09/10	1	26.45	0	0.00	26.55	1	6,269	0.02%
2021/09/09	2	26.38	3	26.48	26.50	-1	6,291	-0.02%
2021/09/08	10	26.62	1	26.85	26.30	9	6,296	0.14%
2021/09/07	1	26.65	3	26.97	26.95	-2	6,297	-0.03%
2021/09/06	8	27.28	6	27.50	26.80	2	6,296	0.03%
2021/09/03	9	26.99	20	27.29	27.25	-11	6,211	-0.18%
2021/09/02	9	26.74	1	27.25	26.55	8	6,134	0.13%
2021/09/01	2	26.83	12	27.19	27.25	-10	6,095	-0.16%
2021/08/31	1	26.70	0	0.00	26.85	1	6,072	0.02%
2021/08/30	3	26.93	10	26.92	26.80	-7	6,089	-0.11%
2021/08/27	14	26.82	21	27.05	26.60	-7	6,056	-0.12%
2021/08/26	10	26.75	2	26.73	26.55	8	6,004	0.13%
2021/08/25	2	26.08	4	26.35	26.70	-2	5,983	-0.03%
2021/08/24	4	26.09	3	26.35	25.90	1	5,981	0.02%
2021/08/23	0	0.00	6	26.01	26.10	-6	6,001	-0.10%
2021/08/20	3	25.68	10	25.49	25.50	-7	6,031	-0.12%
2021/08/19	10.1	25.66	0	0.00	25.30	10.1	6,012	0.17%
2021/08/18	4	25.46	7	25.82	26.40	-3	6,042	-0.05%
2021/08/17	16	26.23	8	26.33	26.00	8	6,029	0.13%
2021/08/16	16	26.30	2	26.48	26.45	14	6,022	0.23%
2021/08/13	2	27.18	1	27.00	27.00	1	5,997	0.02%
2021/08/12	68.5	27.69	62	27.49	27.30	6.5	5,980	0.11%
2021/08/11	0	0.00	8	27.62	27.90	-8	5,844	-0.14%
2021/08/09	11	28.01	5	27.86	27.80	6	5,752	0.10%
2021/08/06	17.5	28.75	27	28.40	28.45	-9.5	5,749	-0.17%
2021/08/05	3.1	27.81	2	27.80	27.50	1.1	5,460	0.02%
2021/08/04	9.5	27.86	15	27.67	28.05	-5.5	5,397	-0.10%
2021/08/03	1	26.85	4	26.81	26.85	-3	5,384	-0.06%
2021/08/02	6	27.07	9	27.03	27.10	-3	5,506	-0.05%
2021/07/30	1	26.90	14	27.04	26.95	-13	5,531	-0.24%
2021/07/29	26.1	27.26	22	27.12	27.05	4.1	5,629	0.07%
2021/07/28	11	26.92	15	27.36	27.50	-4	5,589	-0.07%
2021/07/27	35	28.03	43	27.97	28.30	-8	5,543	-0.14%
2021/07/26	3	26.87	1	26.70	26.80	2	5,184	0.04%
2021/07/23	0.3	26.25	0	0.00	26.30	0.3	5,234	0.01%
2021/07/22	1	26.30	8	26.15	26.10	-7	5,367	-0.13%
2021/07/21	12	26.22	38.2	26.12	25.90	-26.2	5,396	-0.49%
2021/07/20	2	26.43	0	0.00	26.45	2	5,393	0.04%
2021/07/19	2	27.10	2	27.05	26.95	0	5,420	0.00%
2021/07/16	5	26.95	0	0.00	26.85	5	5,517	0.09%
2021/07/14	7	26.67	6	26.55	26.50	1	5,657	0.02%
2021/07/13	14.5	27.21	8	27.70	27.15	6.5	5,649	0.12%
2021/07/12	10	27.38	8	27.53	27.55	2	5,613	0.04%
2021/07/09	7	26.81	15	26.82	26.85	-8	5,555	-0.14%
2021/07/08	31.2	27.47	7	27.25	27.25	24.2	5,633	0.43%
2021/07/07	10	27.45	4	27.58	27.35	6	5,739	0.10%
2021/07/06	40	28.07	18	28.02	27.90	22	5,753	0.38%
2021/07/05	18	29.12	53	29.06	28.85	-35	5,841	-0.60%
2021/07/02	44	28.50	32	28.30	28.90	12	5,701	0.21%
2021/07/01	56	27.16	23	27.03	27.50	33	5,185	0.64%
2021/06/30	1	25.90	2	26.05	26.00	-1	5,396	-0.02%
2021/06/29	1	25.85	12	25.98	25.85	-11	5,802	-0.19%
2021/06/28	25	26.26	3	26.37	26.25	22	5,815	0.38%
2021/06/25	15	27.60	24	27.54	27.70	-9	5,871	-0.15%
2021/06/24	13	27.22	3	27.30	27.15	10	5,800	0.17%
2021/06/23	0	0.00	4	27.06	27.15	-4	5,794	-0.07%
2021/06/22	6	26.93	9	27.02	26.80	-3	5,881	-0.05%
2021/06/21	3	26.62	3	26.63	26.55	0	5,896	0.00%
2021/06/18	6	27.13	1	27.20	27.00	5	5,929	0.08%
2021/06/16	10	27.20	1	27.40	27.15	9	6,019	0.15%
2021/06/15	1	26.95	0	0.00	27.15	1	6,030	0.02%
2021/06/11	1	27.00	0	0.00	26.85	1	6,058	0.02%
2021/06/10	3	26.75	1	26.75	26.80	2	6,081	0.03%
2021/06/09	1	26.65	0	0.00	26.60	1	6,117	0.02%
2021/06/08	0	0.00	1	26.60	26.55	-1	6,165	-0.02%
2021/06/04	1	26.60	0	0.00	26.30	1	6,241	0.02%
2021/06/03	0	0.00	2	26.80	26.85	-2	6,280	-0.03%
2021/06/02	13	26.82	3	26.92	26.80	10	6,332	0.16%
2021/06/01	1	26.60	0	0.00	26.65	1	6,455	0.02%
2021/05/31	1	26.35	42	26.54	26.40	-41	6,475	-0.63%
2021/05/28	2	26.35	1.5	26.45	26.35	0.5	6,488	0.01%
2021/05/26	2	25.88	6	25.86	25.70	-4	6,527	-0.06%
2021/05/25	5	25.85	2.5	25.79	25.75	2.5	6,504	0.04%
2021/05/24	0	0.00	1	25.30	25.75	-1	6,556	-0.02%
2021/05/21	5	25.50	1.5	25.50	25.50	3.5	6,611	0.05%
2021/05/20	3	25.10	4	25.24	25.15	-1	6,854	-0.01%
2021/05/19	6	25.02	7.5	24.99	25.05	-1.5	6,914	-0.02%
2021/05/18	0	0.00	5	24.57	24.80	-5	6,952	-0.07%
2021/05/17	8	22.98	12	23.03	23.00	-4	6,981	-0.06%
2021/05/14	2	25.15	11	24.90	24.80	-9	6,950	-0.13%
2021/05/13	1.3	25.23	2	24.45	25.05	-0.7	7,022	-0.01%
2021/05/12	24	25.28	48	25.26	25.45	-24	6,988	-0.34%
2021/05/11	59.3	26.95	11	27.58	26.55	48.3	6,855	0.71%
2021/05/10	24	28.47	2	28.40	28.25	22	6,814	0.32%
2021/05/07	6	29.03	4	29.01	28.95	2	6,742	0.03%
2021/05/06	8	29.03	31	28.97	29.05	-23	6,726	-0.34%
2021/05/05	3	27.18	0	0.00	27.20	3	6,620	0.05%
2021/05/04	24	26.89	77	27.29	27.20	-53	6,710	-0.79%
2021/05/03	20	28.81	16.2	28.75	28.50	3.8	6,635	0.06%
2021/04/29	10	30.19	14	29.66	29.45	-4	6,620	-0.06%
2021/04/28	40	29.71	26	29.82	29.90	14	6,596	0.21%
2021/04/27	18	29.14	5	29.10	29.10	13	6,536	0.20%
2021/04/26	24	29.13	11	29.10	29.05	13	6,546	0.20%
2021/04/23	4	29.05	4	29.00	29.05	0	6,574	0.00%
2021/04/22	20	29.72	69	29.41	29.05	-49	6,618	-0.74%
2021/04/21	57	30.23	8	30.07	29.95	49	6,558	0.75%
2021/04/20	5.5	29.52	15	29.63	29.65	-9.5	6,499	-0.15%
2021/04/19	3.5	29.50	6	29.53	29.45	-2.5	6,594	-0.04%
2021/04/16	7	29.25	6	29.23	29.25	1	6,646	0.02%
2021/04/15	9	29.08	4	29.09	29.05	5	6,984	0.07%
2021/04/14	14.1	28.91	29	28.56	28.95	-14.9	7,744	-0.19%
2021/04/13	17.6	29.85	5	29.65	29.25	12.6	7,860	0.16%
2021/04/12	19	30.18	16	30.22	30.15	3	7,837	0.04%
2021/04/09	43	30.24	20	30.08	30.10	23	7,846	0.29%
2021/04/08	48	31.00	94	30.92	30.95	-46	7,669	-0.60%
2021/04/07	75	31.32	21	31.08	31.30	54	7,565	0.71%
2021/04/06	116	31.00	56.1	30.90	31.35	60	7,343	0.82%	大買/
2021/04/01	20	29.71	53	29.72	29.90	-33	6,835	-0.48%
2021/03/31	5	29.02	136	28.95	28.95	-131	6,472	-2.02%	大賣/鉅額交易
2021/03/30	13	29.11	21	29.14	29.15	-8	6,609	-0.12%
2021/03/29	20	28.61	0	0.00	28.65	20	6,537	0.31%
2021/03/26	6	28.68	0	0.00	28.75	6	6,590	0.09%
2021/03/25	3	28.92	7	28.87	28.70	-4	6,643	-0.06%
2021/03/24	8	28.58	6	28.58	28.60	2	6,640	0.03%
2021/03/23	3	28.90	11	28.78	28.75	-8	6,679	-0.12%
2021/03/22	15	29.08	13	29.12	29.20	2	6,663	0.03%
2021/03/19	6	28.85	7	28.79	28.90	-1	6,684	-0.01%
2021/03/18	3	28.67	3	28.62	28.70	0	6,677	0.00%
2021/03/17	3	28.67	21	28.65	28.65	-18	6,757	-0.27%
2021/03/16	47	28.50	1	28.40	28.40	46	6,885	0.67%
2021/03/15	7	28.36	25	28.43	28.35	-18	6,999	-0.26%
2021/03/12	8	28.63	3	28.75	28.55	5	7,075	0.07%
2021/03/11	12	28.58	2	28.73	28.70	10	7,383	0.14%
2021/03/10	12	28.52	1	28.55	28.55	11	7,414	0.15%
2021/03/09	6.1	28.56	3.7	28.53	28.60	2.4	7,626	0.03%
2021/03/08	6	29.03	8	29.16	28.95	-2	7,746	-0.03%
2021/03/05	13.7	29.07	7	29.05	29.30	6.7	7,831	0.09%
2021/03/04	0	0.00	1.5	28.72	28.75	-1.5	7,950	-0.02%
2021/03/03	3	28.63	5.5	28.59	28.75	-2.5	8,118	-0.03%
2021/03/02	6	28.93	14	29.02	28.90	-8	8,466	-0.09%
2021/02/26	11	28.95	3	29.13	29.30	8	9,090	0.09%
2021/02/25	2	29.38	0.3	29.35	29.40	1.7	9,524	0.02%
2021/02/24	31	29.71	2	29.33	29.30	29	9,629	0.30%
2021/02/23	2	29.65	5	29.70	29.70	-3	9,582	-0.03%
2021/02/22	23.3	30.16	14	30.07	30.10	9.3	9,545	0.10%
2021/02/19	8.3	29.33	8	29.25	29.75	0.3	9,340	0.00%
2021/02/18	7	29.14	3	29.12	29.15	4	9,323	0.04%
2021/02/17	10	28.65	6	28.80	28.95	4	9,339	0.04%
2021/02/05	7	28.81	5	28.80	28.85	2	9,308	0.02%
2021/02/04	2	28.83	8	29.18	29.10	-6	9,358	-0.06%
2021/02/03	4	28.65	1	28.70	28.50	3	9,326	0.03%
2021/02/02	3	28.23	3	28.10	28.20	0	9,438	0.00%
2021/02/01	8	27.70	8	27.57	27.90	0	9,682	0.00%
2021/01/29	8	28.61	3	28.25	28.20	5	9,673	0.05%
2021/01/28	5	28.77	2	28.80	28.80	3	9,829	0.03%
2021/01/27	1	28.75	2	29.10	29.15	-1	9,855	-0.01%
2021/01/26	23	28.95	10	29.08	28.85	13	9,887	0.13%
2021/01/25	2	28.35	0	0.00	28.40	2	9,849	0.02%
2021/01/22	4	28.16	9	28.42	28.60	-5	9,901	-0.05%
2021/01/21	9	28.08	26	28.05	27.95	-17	9,941	-0.17%
2021/01/20	11	28.61	0	0.00	28.20	11	10,007	0.11%
2021/01/19	8	29.40	1	29.20	29.20	7	9,997	0.07%
2021/01/18	8	28.35	6	28.78	29.15	2	10,064	0.02%
2021/01/15	8	28.91	13	28.99	28.80	-5	10,122	-0.05%
2021/01/14	3	29.45	7	29.49	29.55	-4	10,154	-0.04%
2021/01/13	2	29.05	9	29.14	29.05	-7	10,198	-0.07%
2021/01/12	18.2	29.10	3	29.10	29.00	15.2	10,221	0.15%
2021/01/11	8.1	29.76	7	29.71	29.65	1.1	10,156	0.01%
2021/01/08	45	30.12	20.1	30.10	30.20	24.9	10,271	0.24%
2021/01/07	84.1	30.90	100	30.64	31.25	-15.9	10,264	-0.15%
2021/01/06	7	29.37	30	29.95	29.45	-23	10,401	-0.22%
2021/01/05	10	29.62	16	29.52	29.50	-6	10,848	-0.06%
2021/01/04	12	29.39	9	29.39	29.30	3	10,806	0.03%
2020/12/31	4	29.09	0	0.00	28.95	4	10,719	0.04%
2020/12/30	11	29.10	3	29.22	29.00	8	10,720	0.07%
2020/12/29	10	28.92	15	29.02	28.85	-5	10,861	-0.05%
2020/12/28	6	28.72	12	28.83	29.05	-6	10,807	-0.06%
2020/12/25	21	28.81	6	28.93	28.85	15	10,741	0.14%
2020/12/24	15	29.02	12	29.13	29.05	3	10,699	0.03%
2020/12/23	6	28.28	7	28.36	28.45	-1	10,545	-0.01%
2020/12/22	4	28.25	15	28.33	27.80	-11	10,587	-0.10%
2020/12/21	10	27.70	11	27.90	28.20	-1	10,567	-0.01%
2020/12/18	23	27.93	2	27.85	28.00	21	10,552	0.20%
2020/12/17	4	28.33	0	0.00	28.30	4	10,550	0.04%
2020/12/16	1	28.30	10	28.43	28.50	-9	10,647	-0.08%
2020/12/15	9	28.14	26	28.42	28.05	-17	10,752	-0.16%
2020/12/14	6	28.88	3	28.78	28.75	3	10,775	0.03%
2020/12/11	3	28.37	1	28.40	28.55	2	10,797	0.02%
2020/12/10	17	29.04	6	29.01	28.95	11	10,799	0.10%
2020/12/09	9	29.45	6	29.58	29.45	3	10,678	0.03%
2020/12/08	31	29.71	14	29.83	29.65	17	10,686	0.16%
2020/12/07	62	30.80	55	30.54	30.10	7	10,646	0.07%
2020/12/04	8	29.54	10	29.58	29.55	-2	10,389	-0.02%
2020/12/03	17	29.72	23	29.65	29.65	-6	10,475	-0.06%
2020/12/02	18	29.46	9	29.67	29.35	9	10,456	0.09%
2020/12/01	30	29.31	3	29.32	29.25	27	10,437	0.26%
2020/11/30	27	29.62	25	29.45	29.55	2	10,438	0.02%
2020/11/27	24	28.97	211	29.00	28.90	-187	10,370	-1.80%	大賣/鉅額交易
2020/11/26	72	29.01	56	29.23	28.60	16	10,410	0.15%
2020/11/25	81	29.20	98	29.20	28.70	-17	10,293	-0.16%
2020/11/24	141	27.76	242	27.79	28.00	-101	9,916	-1.02%	大買/大賣/鉅額交易
2020/11/23	4	26.80	20	26.83	27.05	-16	10,531	-0.15%
2020/11/20	9	26.53	1	26.55	26.50	8	10,995	0.07%
2020/11/19	3	26.35	5	26.45	26.35	-2	11,881	-0.02%
2020/11/18	2	26.53	9	26.54	26.40	-7	12,277	-0.06%
2020/11/17	33	26.33	4	26.43	26.30	29	12,330	0.24%
2020/11/16	33	26.56	155	26.55	26.50	-122	12,539	-0.97%	大賣/鉅額交易
2020/11/13	4	26.63	10	26.76	26.70	-6	12,918	-0.05%
2020/11/12	19	26.84	219	26.75	26.70	-200	12,992	-1.54%	大賣/鉅額交易
2020/11/11	21	26.87	23	26.90	27.00	-2	13,063	-0.02%
2020/11/10	22.1	26.67	26	26.60	26.60	-3.9	13,212	-0.03%
2020/11/09	226	27.31	17	27.42	27.25	209	13,237	1.58%	大買/鉅額交易
2020/11/06	104	27.03	11	26.93	26.95	93	13,109	0.71%	大買/
2020/11/05	16	27.14	19	27.12	27.05	-3	13,502	-0.02%
2020/11/04	2	26.68	0	0.00	26.70	2	14,041	0.01%
2020/11/03	11	26.79	10	26.72	26.65	1	14,123	0.01%
2020/11/02	4	26.08	14	25.99	26.25	-10	14,129	-0.07%
2020/10/30	15	26.58	6	26.53	26.10	9	14,159	0.06%
2020/10/29	4	26.46	27	26.32	26.60	-23	14,257	-0.16%
2020/10/28	0	0.00	14	26.98	26.80	-14	14,356	-0.10%
2020/10/27	106	26.65	4	26.80	26.65	102	14,261	0.72%	大買/鉅額交易
2020/10/26	138	27.06	23	27.07	27.00	115	14,253	0.81%	大買/鉅額交易
2020/10/23	3	26.97	21	27.04	26.80	-18	14,219	-0.13%
2020/10/22	4	26.76	6	26.98	26.65	-2	14,153	-0.01%
2020/10/21	12	26.83	8	26.91	26.60	4	14,090	0.03%
2020/10/20	0	0.00	7	26.51	26.55	-7	14,113	-0.05%
2020/10/19	6	26.61	4	26.68	26.40	2	14,127	0.01%
2020/10/16	49	26.80	56	27.07	26.30	-7	14,211	-0.05%
2020/10/15	37	27.10	42	26.98	26.70	-5	14,127	-0.04%
2020/10/14	258	27.64	138	27.41	27.35	120	13,843	0.87%	大買/大賣/鉅額交易
2020/10/13	117	26.42	88	26.43	26.85	29	13,162	0.22%	大買/
2020/10/12	8	25.23	19	25.45	25.40	-11	12,871	-0.09%
2020/10/08	7	25.18	24	25.15	25.15	-17	13,148	-0.13%
2020/10/07	21	25.07	5	25.27	25.15	16	13,411	0.12%
2020/10/06	2	25.05	9	24.98	25.20	-7	13,424	-0.05%
2020/10/05	3	24.08	1	24.15	24.00	2	13,370	0.01%
2020/09/30	6	23.88	1	24.00	23.95	5	13,412	0.04%
2020/09/29	1	23.85	15	23.87	23.85	-14	13,506	-0.10%
2020/09/28	1	24.00	6	23.72	24.00	-5	13,556	-0.04%
2020/09/25	3	23.57	2	23.75	23.30	1	13,669	0.01%
2020/09/24	8	24.23	10	24.06	24.05	-2	13,606	-0.01%
2020/09/23	5	24.84	1	25.20	24.65	4	13,637	0.03%
2020/09/22	13	25.02	2	25.00	24.90	11	13,792	0.08%
2020/09/21	6	25.73	7	25.94	25.55	-1	13,707	-0.01%
2020/09/18	2	25.78	6	26.00	25.85	-4	13,614	-0.03%
2020/09/17	2	25.30	52.6	25.36	25.40	-50.6	13,518	-0.37%
2020/09/16	17	25.26	1	25.15	25.15	16	13,427	0.12%
2020/09/15	9	25.05	17	25.13	25.35	-8	13,387	-0.06%
2020/09/14	2	24.48	8	24.53	24.70	-6	13,326	-0.05%
2020/09/11	26	24.51	12	24.65	24.30	14	13,291	0.11%
2020/09/10	12	25.05	15	25.30	25.05	-3	13,146	-0.02%
2020/09/09	20	25.22	15	25.30	25.30	5	13,065	0.04%
2020/09/08	22	25.81	5	25.84	25.65	17	12,970	0.13%
2020/09/07	25	25.96	16	25.83	25.60	9	12,800	0.07%
2020/09/04	9	24.92	25	24.97	25.40	-16	12,613	-0.13%
2020/09/03	18	25.44	43	25.53	25.30	-25	12,470	-0.20%
2020/09/02	11	25.61	16	25.64	25.50	-5	12,328	-0.04%
2020/09/01	16	25.41	43	25.37	25.25	-27	12,153	-0.22%
2020/08/31	27	25.90	22	26.05	25.85	5	11,924	0.04%
2020/08/28	34	26.19	24	26.17	26.20	10	11,663	0.09%
2020/08/27	168	26.51	69	26.56	26.30	99	11,390	0.87%	大買/
2020/08/26	73	25.82	36	25.87	25.65	37	10,297	0.36%
2020/08/25	43	25.62	58	25.39	26.40	-15	9,697	-0.15%
2020/08/24	56	24.72	42	24.66	24.95	14	8,780	0.16%
2020/08/21	11	23.92	203	23.96	24.00	-192	8,376	-2.29%	大賣/鉅額交易
2020/08/20	39	23.65	35	23.88	23.40	4	8,269	0.05%
2020/08/19	69	25.50	35	25.43	25.45	34	7,991	0.43%
2020/08/18	10	24.38	18	24.47	24.80	-8	7,530	-0.11%
2020/08/17	17	24.71	9	24.87	24.70	8	7,421	0.11%
2020/08/14	17	24.88	13	24.73	24.85	4	7,251	0.06%
2020/08/13	10	24.08	12	24.23	24.00	-2	7,003	-0.03%
2020/08/12	16	24.61	18	24.32	24.55	-2	6,865	-0.03%
2020/08/11	50	24.90	28	24.81	24.80	22	6,718	0.33%
2020/08/10	397	23.97	281.1	24.50	25.30	115.9	6,250	1.85%	大買/大賣/鉅額交易
2020/08/07	13	23.52	2	23.35	23.50	11	5,512	0.20%
2020/08/06	3	23.25	2	23.45	23.10	1	5,373	0.02%
2020/08/05	7	23.32	21	23.64	23.30	-14	5,299	-0.26%
2020/08/04	31	23.65	44	23.35	23.30	-13	5,214	-0.25%
2020/08/03	18	23.41	15	23.19	23.20	3	5,131	0.06%
2020/07/31	5	22.55	3	22.50	22.50	2	4,952	0.04%
2020/07/30	18	22.58	7	22.64	22.70	11	4,934	0.22%
2020/07/29	1	21.90	18	21.97	22.75	-17	4,872	-0.35%
2020/07/28	2	21.55	0	0.00	21.60	2	4,798	0.04%
2020/07/27	10	22.30	11	22.10	21.90	-1	4,777	-0.02%
2020/07/24	2	22.30	13	22.85	22.35	-11	4,727	-0.23%
2020/07/23	21	23.25	7	22.94	22.95	14	4,609	0.30%
2020/07/22	22	23.18	5	22.60	23.25	17	4,529	0.38%
2020/07/21	28	22.78	18	22.37	22.40	10	4,421	0.23%
2020/07/20	3	22.62	5	22.64	22.65	-2	4,303	-0.05%
2020/07/17	15	23.32	30	23.07	23.15	-15	4,216	-0.36%
2020/07/16	29	23.28	39	23.45	23.60	-10	3,989	-0.25%
2020/07/15	26	22.84	44	22.56	22.70	-18	3,602	-0.50%
2020/07/14	31	21.66	30	21.69	22.30	1	3,287	0.03%
2020/07/13	4	21.15	0	0.00	21.10	4	3,001	0.13%
2020/07/10	4	21.26	19	21.13	21.10	-15	2,971	-0.50%
2020/07/09	1	20.75	0	0.00	20.70	1	2,861	0.03%
2020/07/08	3	20.88	5	20.98	20.70	-2	2,907	-0.07%
2020/07/07	1	20.40	209	20.48	20.65	-208	2,813	-7.39%	大賣/鉅額交易
2020/07/06	5	20.55	33	20.84	20.55	-28	2,786	-1.00%
2020/07/03	2	20.38	0	0.00	20.50	2	2,673	0.07%
2020/07/02	10	20.39	2	20.58	20.55	8	2,662	0.30%
2020/07/01	2	20.25	4	20.39	21.00	-2	2,564	-0.08%
2020/06/30	32	19.73	0	0.00	19.65	32	2,359	1.36%
2020/06/29	8	19.68	8	19.80	19.55	0	2,360	0.00%
2020/06/24	6	20.85	0	0.00	20.95	6	2,304	0.26%
2020/06/23	8	20.73	0	0.00	20.80	8	2,372	0.34%
2020/06/22	7	20.70	0	0.00	20.70	7	2,383	0.29%
2020/06/19	5	20.70	0	0.00	20.70	5	2,391	0.21%
2020/06/17	10	20.60	0	0.00	20.65	10	2,377	0.42%
2020/06/12	120	20.15	0	0.00	20.30	120	2,519	4.76%	大買/鉅額交易
2020/06/11	4	20.69	24	20.60	20.50	-20	2,549	-0.78%
2020/06/10	99	20.83	1	21.00	20.90	98	2,554	3.84%
2020/06/05	1	21.00	0	0.00	20.95	1	2,688	0.04%
2020/06/04	22	21.07	2	21.03	20.95	20	2,737	0.73%
2020/06/03	1	20.85	0.6	20.80	20.80	0.4	2,785	0.01%
2020/06/02	0	0.00	1	20.70	20.60	-1	2,799	-0.04%
2020/06/01	0	0.00	10	20.65	20.65	-10	2,800	-0.36%
2020/05/28	4	20.46	0	0.00	20.40	4	2,816	0.14%
2020/05/27	15	20.40	11	20.40	20.40	4	2,837	0.14%
2020/05/22	1	20.35	0	0.00	20.25	1	2,932	0.03%
2020/05/20	1	20.60	0	0.00	20.50	1	2,976	0.03%
2020/05/19	1	20.55	3	20.37	20.55	-2	3,059	-0.07%
2020/05/18	2	19.90	0	0.00	19.70	2	3,072	0.07%
2020/05/15	0	0.00	1	20.15	19.95	-1	3,112	-0.03%
2020/05/12	2	20.50	0	0.00	20.50	2	3,246	0.06%
2020/05/08	3	20.57	20	20.55	20.40	-17	3,271	-0.52%
2020/05/06	10	20.50	0	0.00	20.50	10	3,212	0.31%
2020/05/05	3	20.53	0	0.00	20.50	3	3,310	0.09%
2020/05/04	6	20.51	0	0.00	20.50	6	3,346	0.18%
2020/04/30	10	20.70	3	20.68	20.90	7	3,364	0.21%
2020/04/29	3	20.50	0	0.00	20.50	3	3,390	0.09%
2020/04/28	1	20.30	0	0.00	20.30	1	3,444	0.03%
2020/04/27	1.3	20.21	8	20.20	20.20	-6.7	3,585	-0.19%
2020/04/24	0	0.00	2	20.05	20.10	-2	3,622	-0.06%
2020/04/22	0	0.00	1	19.05	19.30	-1	3,682	-0.03%
2020/04/21	3	19.48	24	19.50	19.20	-21	3,741	-0.56%
2020/04/20	1	19.90	1	19.90	19.80	0	3,824	0.00%
2020/04/17	5	20.15	18	20.03	19.90	-13	3,946	-0.33%
2020/04/15	1	20.25	7	20.16	20.10	-6	3,922	-0.15%
2020/04/14	1	19.80	3	19.88	20.00	-2	3,916	-0.05%
2020/04/13	10	19.60	5	19.70	19.80	5	3,913	0.13%
2020/04/10	40	19.08	10	19.15	19.20	30	3,842	0.78%
2020/04/09	28	19.20	0	0.00	19.10	28	3,886	0.72%
2020/04/08	25	19.12	0	0.00	19.25	25	3,879	0.64%
2020/04/07	2	18.55	2	18.60	18.65	0	3,880	0.00%
2020/04/06	9	18.18	94	18.22	18.30	-85	3,965	-2.14%
2020/04/01	0	0.00	141	18.05	18.10	-141	3,974	-3.55%	大賣/鉅額交易
2020/03/31	5	18.10	38	17.95	17.95	-33	3,977	-0.83%
2020/03/30	1	17.95	1	17.85	18.05	0	4,001	0.00%
2020/03/27	7	18.76	54	18.34	18.20	-47	4,021	-1.17%
2020/03/26	2	17.58	221	17.51	17.70	-219	3,905	-5.61%	大賣/鉅額交易
2020/03/25	7	17.79	6	17.72	17.70	1	3,884	0.03%
2020/03/24	14	16.87	2	16.83	16.90	12	3,869	0.31%
2020/03/23	4	15.88	0	0.00	16.10	4	3,876	0.10%
2020/03/20	4	16.54	1	16.20	16.85	3	3,879	0.08%
2020/03/19	144	15.42	1	15.60	15.35	143	3,869	3.70%	大買/鉅額交易
2020/03/18	1	17.55	1	17.50	17.00	0	3,824	0.00%
2020/03/17	0	0.00	58	17.46	17.40	-58	3,870	-1.50%
2020/03/16	1	18.35	2	18.90	18.25	-1	3,862	-0.03%
2020/03/13	154	18.05	2	19.00	18.80	152	3,864	3.93%	大買/鉅額交易
2020/03/12	2	20.35	1	20.20	19.90	1	3,867	0.03%
2020/03/11	5	21.49	0	0.00	21.30	5	3,829	0.13%
2020/03/10	4	21.73	0	0.00	21.85	4	3,833	0.10%
2020/03/09	2	22.25	0	0.00	22.05	2	3,775	0.05%
2020/03/06	3	23.03	0	0.00	22.95	3	3,723	0.08%
2020/03/05	2	23.35	4	23.35	23.30	-2	3,712	-0.05%
2020/03/03	0	0.00	2	23.70	23.30	-2	3,815	-0.05%
2020/03/02	67	23.24	1	23.10	23.10	66	3,978	1.66%
2020/02/27	16	23.59	0	0.00	23.35	16	4,062	0.39%
2020/02/25	0	0.00	4	23.65	24.05	-4	4,137	-0.10%
2020/02/24	6	24.03	3	24.05	24.05	3	4,155	0.07%
2020/02/21	68	24.46	1	24.55	24.35	67	4,146	1.62%
2020/02/20	4	24.59	5	24.48	24.50	-1	4,153	-0.02%
2020/02/19	4	24.33	4	24.39	24.35	0	4,138	0.00%
2020/02/18	101	24.07	7	24.01	24.10	94	4,320	2.18%	大買/
2020/02/17	6	23.97	1	23.45	24.05	5	4,607	0.11%
2020/02/14	6	23.50	0	0.00	23.55	6	4,521	0.13%
2020/02/12	0	0.00	10	23.27	23.25	-10	4,518	-0.22%
2020/02/10	1	22.65	1	22.35	22.65	0	4,491	0.00%
2020/02/07	3	22.98	1	23.20	22.95	2	4,514	0.04%
2020/02/06	45	23.34	44	23.10	23.35	1	4,491	0.02%
2020/02/04	4	22.83	3	22.77	22.80	1	4,384	0.02%
2020/02/03	35	22.40	3	21.95	22.50	32	4,378	0.73%
2020/01/31	6	22.98	99	22.96	23.30	-93	4,319	-2.15%
2020/01/30	63	23.35	10	23.22	22.85	53	4,275	1.24%
2020/01/20	1	25.35	0	0.00	25.35	1	4,161	0.02%
2020/01/17	1	25.30	1	25.15	25.10	0	4,193	0.00%
2020/01/16	4	25.35	1	25.50	25.25	3	4,164	0.07%
2020/01/15	1	25.15	8	25.10	25.15	-7	4,079	-0.17%
2020/01/14	2	25.13	11	25.10	25.00	-9	4,057	-0.22%
2020/01/13	0	0.00	11.3	24.75	24.85	-11.3	3,956	-0.29%
2020/01/10	0	0.00	11	24.05	24.10	-11	3,839	-0.29%
2020/01/08	0	0.00	8	23.60	23.60	-8	3,819	-0.21%
2020/01/07	1	23.80	10	23.95	23.80	-9	3,796	-0.24%
2020/01/06	1	23.95	0	0.00	23.95	1	3,775	0.03%
2020/01/03	6	24.50	5	24.20	24.25	1	3,793	0.03%
2020/01/02	0	0.00	2	24.50	24.40	-2	3,817	-0.05%
2019/12/31	5	24.15	0	0.00	24.15	5	3,841	0.13%
2019/12/30	4.3	24.51	25	24.59	24.50	-20.7	3,801	-0.54%
2019/12/27	8	24.14	0	0.00	24.20	8	3,679	0.22%
2019/12/26	2	24.08	0	0.00	24.05	2	3,664	0.05%
2019/12/24	1	23.90	3	24.00	23.95	-2	3,652	-0.05%
2019/12/23	1	23.90	0	0.00	23.85	1	3,627	0.03%
2019/12/20	5	23.90	0	0.00	23.80	5	3,629	0.14%
2019/12/18	6	23.83	5	23.94	23.75	1	3,654	0.03%
2019/12/17	0	0.00	3	23.75	23.80	-3	3,649	-0.08%
2019/12/16	16	23.76	0	0.00	23.75	16	3,639	0.44%
2019/12/13	1	23.65	1	23.65	23.60	0	3,609	0.00%
2019/12/12	5	24.30	3	24.30	23.95	2	3,564	0.06%
2019/12/11	6	24.14	0	0.00	24.20	6	3,511	0.17%
2019/12/09	0	0.00	1	24.10	23.90	-1	3,438	-0.03%
2019/12/06	0	0.00	5	23.53	23.70	-5	3,371	-0.15%
2019/12/05	2	23.75	14	23.76	23.60	-12	3,373	-0.36%
2019/12/04	1	23.50	0	0.00	23.55	1	3,393	0.03%
2019/12/03	2	23.60	0	0.00	23.55	2	3,520	0.06%
2019/12/02	1	23.45	0	0.00	23.50	1	3,554	0.03%
2019/11/29	1	23.60	4	23.55	23.60	-3	3,547	-0.08%
2019/11/28	5	23.98	3	24.17	23.90	2	3,500	0.06%
2019/11/27	21	24.41	18	24.35	24.35	3	3,552	0.08%
2019/11/26	7	23.90	15	23.90	24.00	-8	3,402	-0.24%
2019/11/25	11	23.74	8	23.65	23.70	3	3,296	0.09%
2019/11/22	2	23.40	1	23.35	23.40	1	3,240	0.03%
2019/11/21	0	0.00	2	23.25	23.25	-2	3,227	-0.06%
2019/11/20	8	23.22	3	23.30	23.15	5	3,311	0.15%
2019/11/19	0	0.00	20	23.11	23.35	-20	3,395	-0.59%
2019/11/18	16	23.49	10	23.35	23.15	6	3,401	0.18%
2019/11/15	27	23.34	29	23.23	23.25	-2	3,352	-0.06%
2019/11/14	22	22.95	28	23.11	22.95	-6	3,139	-0.19%
2019/11/13	0	0.00	3	21.75	21.85	-3	2,844	-0.11%
2019/11/12	3	21.75	1	21.60	21.85	2	2,892	0.07%
2019/11/11	46	21.60	46	21.95	21.60	0	2,949	0.00%
2019/11/08	0	0.00	1	22.55	22.60	-1	2,965	-0.03%
2019/11/07	1	22.60	1	22.35	22.55	0	3,148	0.00%
2019/11/06	1	22.85	0	0.00	22.55	1	3,240	0.03%
2019/11/04	0	0.00	16	22.57	22.65	-16	3,244	-0.49%
2019/11/01	0	0.00	6	22.19	22.40	-6	3,224	-0.19%
2019/10/31	6	22.28	2	22.50	22.20	4	3,258	0.12%
2019/10/30	1	22.35	9	22.34	22.40	-8	3,290	-0.24%
2019/10/29	4	22.28	8	22.38	22.25	-4	3,367	-0.12%
2019/10/28	6	22.60	1	22.60	22.65	5	3,593	0.14%
2019/10/25	5	22.45	4	22.58	22.50	1	3,564	0.03%
2019/10/24	0	0.00	11	22.26	22.35	-11	3,504	-0.31%
2019/10/23	0	0.00	6	22.26	22.20	-6	3,511	-0.17%
2019/10/22	17	22.40	0	0.00	22.30	17	3,512	0.48%
2019/10/21	0	0.00	19	22.21	22.30	-19	3,481	-0.55%
2019/10/18	0	0.00	1	22.20	22.20	-1	3,477	-0.03%
2019/10/15	0	0.00	3	22.10	21.95	-3	3,474	-0.09%
2019/10/14	1	22.15	0	0.00	22.05	1	3,471	0.03%
2019/10/09	0	0.00	10	22.05	22.00	-10	3,465	-0.29%
2019/10/08	24	22.16	2	22.20	22.00	22	3,443	0.64%
2019/10/07	14	22.20	6	22.22	22.30	8	3,385	0.24%
2019/10/03	0	0.00	5	21.30	21.50	-5	3,442	-0.15%
2019/10/02	6	21.44	0	0.00	21.50	6	3,470	0.17%
2019/10/01	0	0.00	4	21.54	21.50	-4	3,465	-0.12%
2019/09/27	3	21.30	5	21.70	21.30	-2	3,464	-0.06%
2019/09/26	13	22.17	1	22.00	21.90	12	3,439	0.35%
2019/09/24	1	22.40	2	22.35	22.20	-1	3,441	-0.03%
2019/09/23	0	0.00	1	22.55	22.50	-1	3,460	-0.03%
2019/09/20	2	22.40	7	22.30	22.35	-5	3,437	-0.15%
2019/09/19	0	0.00	2	22.15	22.30	-2	3,406	-0.06%
2019/09/18	1	22.05	1	22.00	22.00	0	3,392	0.00%
2019/09/17	0	0.00	9	21.98	21.90	-9	3,404	-0.26%
2019/09/16	0	0.00	28	22.00	21.95	-28	3,446	-0.81%
2019/09/12	9	22.28	1	22.25	22.25	8	3,604	0.22%
2019/09/11	17	22.20	0	0.00	22.15	17	3,596	0.47%
2019/09/09	1	22.45	50	22.41	22.35	-49	3,556	-1.38%
2019/09/06	3	22.70	3	22.70	22.65	0	3,516	0.00%
2019/09/05	67	23.00	15	22.98	22.95	52	3,455	1.50%
2019/09/04	1	22.25	1	22.45	22.65	0	3,324	0.00%
2019/09/03	1	22.40	7	22.30	22.35	-6	3,285	-0.18%
2019/09/02	1	22.10	0	0.00	22.45	1	3,267	0.03%
2019/08/30	3	22.43	3	22.32	22.15	0	3,245	0.00%
2019/08/29	1	21.75	0	0.00	21.85	1	3,124	0.03%
2019/08/28	2	21.93	3	21.95	21.85	-1	3,094	-0.03%
2019/08/27	11	22.21	1	22.10	21.95	10	3,082	0.32%
2019/08/26	4	21.68	0	0.00	21.55	4	3,101	0.13%
2019/08/23	11	22.29	10	22.05	22.05	1	3,080	0.03%
2019/08/22	13	23.28	1	23.25	23.40	12	2,951	0.41%
2019/08/21	10	23.05	0	0.00	23.10	10	2,853	0.35%
2019/08/20	15	23.26	1	23.20	23.05	14	2,801	0.50%
2019/08/16	1	23.00	0	0.00	22.85	1	2,745	0.04%
2019/08/15	3	22.95	3	22.78	22.80	0	2,707	0.00%
2019/08/13	1	23.40	3	23.50	23.30	-2	2,616	-0.08%
2019/08/12	1.4	23.32	11	23.14	23.55	-9.6	2,551	-0.38%
2019/08/08	10	22.75	5	22.90	22.75	5	2,376	0.21%
2019/08/07	0	0.00	1	22.15	22.25	-1	2,279	-0.04%
2019/08/06	1	21.05	0	0.00	21.90	1	2,291	0.04%
2019/08/02	3.2	21.90	5	21.95	21.90	-1.8	2,278	-0.08%
2019/08/01	0	0.00	1	22.50	22.50	-1	2,292	-0.04%
2019/07/31	3	22.23	45	22.29	22.70	-42	2,251	-1.87%
2019/07/30	48	22.48	23	22.51	22.50	25	2,184	1.14%
2019/07/29	6	21.87	11	21.76	21.75	-5	2,002	-0.25%
2019/07/26	3	21.75	0	0.00	21.75	3	2,077	0.14%
2019/07/25	5	21.59	9	21.56	21.60	-4	2,113	-0.19%
2019/07/24	1	21.70	0	0.00	21.40	1	2,112	0.05%
2019/07/23	1	21.40	5	21.45	21.45	-4	2,114	-0.19%
2019/07/22	4	21.39	1	21.45	21.35	3	2,143	0.14%
2019/07/18	0	21.05	0	0.00	21.05	0	2,247	0.00%
2019/07/17	1	21.40	15	21.38	21.35	-14	2,297	-0.61%
2019/07/16	2	21.33	1	21.35	21.35	1	2,440	0.04%
2019/07/15	5	21.60	1	21.40	21.45	4	2,511	0.16%
2019/07/12	0	0.00	6	21.33	21.45	-6	2,581	-0.23%
2019/07/10	4	20.96	1	21.05	21.10	3	2,754	0.11%
2019/07/09	7	21.38	6	21.18	21.15	1	2,893	0.03%
2019/07/04	0	0.00	2	20.65	20.70	-2	3,155	-0.06%
2019/07/03	0	0.00	10	20.70	20.65	-10	3,321	-0.30%
2019/07/02	2	20.55	15	20.38	20.50	-13	3,347	-0.39%
2019/06/28	0	0.00	3	20.45	20.40	-3	3,382	-0.09%
2019/06/27	1	20.45	3	20.43	20.60	-2	3,407	-0.06%
2019/06/26	10	20.29	1	20.35	20.20	9	3,426	0.26%
2019/06/24	1	20.10	3	20.25	20.25	-2	3,491	-0.06%
2019/06/21	3	20.53	20	20.70	20.45	-17	3,496	-0.49%
2019/06/20	52	21.27	25	21.32	21.10	27	3,487	0.77%
2019/06/19	7	19.70	7	19.75	19.75	0	3,382	0.00%
2019/06/14	5	19.70	5	19.60	19.60	0	3,730	0.00%
2019/06/13	11	19.75	28	19.63	19.60	-17	3,763	-0.45%
2019/06/12	8	19.74	8	19.73	19.75	0	3,796	0.00%
2019/06/11	10	19.60	8	19.75	19.70	2	3,809	0.05%
2019/06/10	12	19.48	12	19.46	19.40	0	3,857	0.00%
2019/06/06	12	19.38	12	19.30	19.30	0	4,016	0.00%
2019/06/05	12	19.64	12	19.40	19.40	0	4,262	0.00%
2019/06/04	12	19.46	7	19.31	19.30	5	4,378	0.11%
2019/06/03	19	19.29	15	19.38	19.40	4	4,471	0.09%
2019/05/31	4	19.75	0	0.00	19.70	4	4,548	0.09%
2019/05/30	30	19.42	0	0.00	19.30	30	4,622	0.65%
2019/05/29	12	18.85	0	0.00	18.95	12	5,010	0.24%
2019/05/28	0	0.00	1	19.10	18.55	-1	5,140	-0.02%
2019/05/27	3	18.98	0	0.00	18.95	3	5,147	0.06%
2019/05/24	2	19.15	0	0.00	19.05	2	5,169	0.04%
2019/05/23	11	19.03	0	0.00	18.95	11	5,190	0.21%
2019/05/22	2	19.60	0	0.00	19.50	2	5,232	0.04%
2019/05/21	2	19.20	0	0.00	19.45	2	5,266	0.04%
2019/05/20	2	19.35	3	19.15	19.40	-1	5,301	-0.02%
2019/05/17	20	19.75	0	0.00	19.30	20	5,307	0.38%
2019/05/16	9	19.99	0	0.00	19.85	9	5,331	0.17%
2019/05/15	2	20.25	0	0.00	20.05	2	5,351	0.04%
2019/05/14	5	20.03	106	20.11	20.20	-101	5,430	-1.86%	大賣/鉅額交易
2019/05/13	11	20.68	9	20.55	20.75	2	5,468	0.04%
2019/05/10	22.2	20.75	2	21.15	20.60	20.2	5,498	0.37%
2019/05/09	22	21.26	21	21.14	20.85	1	5,609	0.02%
2019/05/08	15	21.76	8	21.80	21.85	7	5,716	0.12%
2019/05/07	25	22.11	2	22.00	22.05	23	5,742	0.40%
2019/05/06	16	22.08	6	22.39	22.00	10	5,720	0.17%
2019/05/03	46	22.83	55	22.81	22.80	-9	5,639	-0.16%
2019/05/02	0	0.00	8	22.98	22.90	-8	5,555	-0.14%
2019/04/30	52	22.49	3	22.57	22.50	49	5,507	0.89%
2019/04/29	5	22.25	10	22.26	22.20	-5	5,488	-0.09%
2019/04/26	0	0.00	15	22.35	22.25	-15	5,475	-0.27%
2019/04/25	0	0.00	82	22.99	22.75	-82	5,471	-1.50%
2019/04/24	0	0.00	6	22.80	22.60	-6	5,519	-0.11%
2019/04/23	2	22.83	5	22.60	22.60	-3	5,495	-0.05%
2019/04/22	16	23.10	20	22.88	22.90	-4	5,439	-0.07%
2019/04/19	16	22.62	2	22.55	22.45	14	5,308	0.26%
2019/04/18	6	22.00	16	22.26	22.00	-10	5,233	-0.19%
2019/04/17	15	22.42	23	22.36	22.60	-8	5,158	-0.16%
2019/04/16	15	22.63	0	0.00	22.45	15	5,118	0.29%
2019/04/15	0	0.00	15.7	22.38	22.50	-15.7	4,977	-0.32%
2019/04/12	0	0.00	92	21.79	21.80	-92	4,825	-1.91%
2019/04/11	12	21.88	5	21.85	21.65	7	4,799	0.15%
2019/04/10	55	22.19	60.6	22.26	22.10	-5.6	4,723	-0.12%
2019/04/09	41	21.46	47	21.72	21.80	-6	4,415	-0.14%
2019/04/08	0	0.00	3	20.95	20.95	-3	4,251	-0.07%
2019/04/03	1	20.95	3	20.92	21.00	-2	4,212	-0.05%
2019/04/02	2	20.73	8	20.76	20.70	-6	4,189	-0.14%
2019/04/01	39	20.61	3	20.92	20.55	36	4,156	0.87%
2019/03/29	32	20.81	0	0.00	20.85	32	4,083	0.78%
2019/03/28	25	20.62	1	21.05	20.90	24	4,051	0.59%
2019/03/27	0	0.00	1	20.80	20.75	-1	4,027	-0.02%
2019/03/26	10	20.80	1	20.80	20.80	9	4,012	0.22%
2019/03/25	9	20.81	20	20.83	20.85	-11	4,020	-0.27%
2019/03/22	2	21.33	0	0.00	21.20	2	4,000	0.05%
2019/03/21	31	21.73	3	21.87	21.70	28	3,969	0.71%
2019/03/20	2	21.18	11	20.85	21.50	-9	4,124	-0.22%
2019/03/19	0	0.00	2	21.30	21.20	-2	4,092	-0.05%
2019/03/18	21	21.10	8	21.13	21.15	13	4,062	0.32%
2019/03/15	0.1	21.20	0	0.00	21.15	0.1	4,051	0.00%
2019/03/14	2	21.30	18	21.24	21.25	-16	4,055	-0.39%
2019/03/13	15	21.18	19	21.45	21.15	-4	4,052	-0.10%
2019/03/12	25	21.41	9	21.38	21.30	16	4,033	0.40%
2019/03/11	49	21.23	60	21.33	21.15	-11	4,010	-0.27%
2019/03/08	21	22.31	2	22.60	22.60	19	3,818	0.50%
2019/03/07	0.1	22.05	22	22.30	22.05	-21.9	3,709	-0.59%
2019/03/06	7	22.24	5.6	22.30	22.30	1.4	3,621	0.04%
2019/03/05	30	22.32	0	0.00	22.10	30	3,530	0.85%
2019/03/04	65	22.52	30.2	22.68	23.00	34.8	3,385	1.03%
2019/02/27	0	0.00	12.8	21.09	21.50	-12.8	2,983	-0.43%
2019/02/26	3	21.00	5	21.10	21.00	-2	2,851	-0.07%
2019/02/25	1	20.95	0	0.00	21.00	1	2,837	0.04%
2019/02/21	0	0.00	2	21.03	21.10	-2	2,876	-0.07%
2019/02/20	8	20.96	2	21.10	20.90	6	2,815	0.21%
2019/02/19	1	20.75	22.5	20.94	20.95	-21.5	2,785	-0.77%
2019/02/18	1	21.10	6	20.80	20.75	-5	2,743	-0.18%
2019/02/15	3	21.05	1	21.10	20.90	2	2,723	0.07%
2019/02/14	2.5	20.76	5	20.75	20.80	-2.5	2,685	-0.09%
2019/02/13	14	21.05	22	20.92	20.75	-8	2,648	-0.30%
2019/02/12	11	20.60	14	20.49	20.65	-3	2,545	-0.12%
2019/02/11	0	0.00	33	20.13	20.25	-33	2,463	-1.34%
2019/01/30	20	20.32	20	20.35	20.10	0	2,412	0.00%
2019/01/29	26	19.79	5	19.95	20.00	21	2,272	0.92%
2019/01/28	0	0.00	2	19.45	19.75	-2	2,101	-0.10%
2019/01/25	1	19.05	6	19.00	19.05	-5	2,163	-0.23%
2019/01/23	4	19.00	8	18.90	18.90	-4	2,185	-0.18%
2019/01/22	0	0.00	1	19.20	19.00	-1	2,172	-0.05%
2019/01/21	0	0.00	1	19.25	19.25	-1	2,152	-0.05%
2019/01/17	0	0.00	5	19.80	19.40	-5	2,157	-0.23%
2019/01/16	11	19.87	4	19.80	19.95	7	2,122	0.33%
2019/01/14	6	19.28	6	19.10	19.10	0	1,964	0.00%
2019/01/11	15	19.50	6	19.40	19.45	9	1,970	0.46%
2019/01/09	6	19.31	0	0.00	19.30	6	1,948	0.31%
2019/01/08	7	19.26	2	19.40	19.25	5	1,946	0.26%
2019/01/04	1	18.45	0	0.00	18.60	1	1,924	0.05%
2018/12/26	15	19.15	0	0.00	18.85	15	2,003	0.75%
2018/12/25	0	0.00	10	19.00	18.95	-10	2,007	-0.50%
2018/12/21	1	18.90	1	19.10	19.20	0	2,030	0.00%
2018/12/20	6	19.20	0	0.00	19.00	6	2,036	0.29%
2018/12/18	9	19.60	12	19.65	19.50	-3	2,063	-0.15%
2018/12/17	7	20.23	0	0.00	20.10	7	2,122	0.33%
2018/12/14	8	20.36	6	20.33	20.40	2	2,118	0.09%
2018/12/13	37	20.85	11	20.88	20.70	26	2,079	1.25%
2018/12/12	1	19.25	12	19.79	20.15	-11	1,712	-0.64%
2018/12/05	0	0.00	1	19.05	19.40	-1	1,700	-0.06%
2018/12/04	8	19.74	2	19.90	19.60	6	1,677	0.36%
2018/12/03	0	0.00	2	19.28	19.50	-2	1,569	-0.13%
2018/11/30	0	0.00	3	18.55	18.80	-3	1,511	-0.20%
2018/11/29	4	18.65	0	0.00	18.40	4	1,507	0.27%
2018/11/28	4	18.40	0	0.00	18.55	4	1,505	0.27%
2018/11/26	1	18.20	5	18.15	18.20	-4	1,523	-0.26%
2018/11/23	1	18.30	0	0.00	18.15	1	1,547	0.06%
2018/11/22	0	0.00	1	18.50	18.40	-1	1,581	-0.06%
2018/11/21	12	18.77	2	18.75	18.65	10	1,603	0.62%
2018/11/15	3	17.95	0	0.00	17.95	3	1,564	0.19%
2018/11/13	1	17.75	0	0.00	17.85	1	1,596	0.06%
2018/11/12	1	18.25	0	0.00	18.25	1	1,598	0.06%
2018/11/06	0	0.00	1	18.50	18.40	-1	1,634	-0.06%
2018/11/02	15	19.13	0.4	18.70	18.70	14.6	1,744	0.84%
2018/11/01	0	0.00	1	17.80	18.00	-1	1,653	-0.06%
2018/10/31	1	17.65	1	17.70	17.75	0	1,664	0.00%
2018/10/25	1	17.35	0	0.00	17.30	1	1,673	0.06%
2018/10/24	0	0.00	3	18.00	18.00	-3	1,658	-0.18%
2018/10/18	1	18.20	2	18.23	18.30	-1	1,678	-0.06%
2018/10/16	0	0.00	1	18.70	18.35	-1	1,688	-0.06%
2018/10/15	0	0.00	2	18.40	18.60	-2	1,676	-0.12%
2018/10/11	2	17.85	5	18.03	17.95	-3	1,648	-0.18%
2018/10/09	1	19.60	1	19.75	19.65	0	1,587	0.00%
2018/10/05	10	19.81	5	19.61	19.70	5	1,578	0.32%
2018/10/04	1	20.30	1	20.25	20.20	0	1,542	0.00%
2018/10/02	4	20.68	3	20.50	20.45	1	1,520	0.07%
2018/10/01	0	0.00	1	20.55	20.65	-1	1,525	-0.07%
2018/09/28	1	20.45	2	20.70	20.40	-1	1,531	-0.07%
2018/09/27	2	20.65	2	20.50	20.50	0	1,522	0.00%
2018/09/26	3	20.62	0	0.00	20.65	3	1,506	0.20%
2018/09/25	8	20.79	5	20.81	20.80	3	1,503	0.20%
2018/09/21	7	20.49	8	20.69	20.70	-1	1,480	-0.07%
2018/09/20	4	20.31	1	20.10	19.95	3	1,382	0.22%
2018/09/19	0	0.00	3	20.50	20.45	-3	1,365	-0.22%
2018/09/14	0	0.00	3	20.33	20.40	-3	1,297	-0.23%
2018/09/13	0	0.00	1	19.90	19.80	-1	1,240	-0.08%
2018/09/11	0	0.00	1	19.60	19.65	-1	1,251	-0.08%
2018/09/10	4	19.75	11	19.73	19.55	-7	1,254	-0.56%
2018/09/07	1	20.10	1	20.40	19.90	0	1,250	0.00%
2018/09/06	1	19.90	0	0.00	19.95	1	1,223	0.08%
2018/09/04	2	19.95	3	20.00	19.95	-1	1,285	-0.08%
2018/09/03	8	20.14	0	0.00	20.00	8	1,288	0.62%
2018/08/30	2	19.90	0	0.00	19.90	2	1,338	0.15%
2018/08/29	0	0.00	4	20.65	20.60	-4	1,336	-0.30%
2018/08/28	1	20.50	1	20.60	20.60	0	1,299	0.00%
2018/08/27	2	20.63	2	20.55	20.65	0	1,270	0.00%
2018/08/23	1	20.20	11	20.20	20.30	-10	1,253	-0.80%
2018/08/22	0	0.00	7	20.34	20.35	-7	1,241	-0.56%
2018/08/21	1	20.20	0	0.00	20.30	1	1,236	0.08%
2018/08/20	4	20.15	2	20.15	20.05	2	1,226	0.16%
2018/08/17	0	0.00	5	20.02	19.95	-5	1,258	-0.40%
2018/08/16	1	19.60	2	19.70	19.80	-1	1,238	-0.08%
2018/08/14	0	0.00	5	19.60	19.60	-5	1,218	-0.41%
2018/08/10	1	19.70	0	0.00	19.80	1	1,184	0.08%
2018/08/09	32	20.15	13	20.22	19.80	19	1,169	1.62%
2018/08/07	2	20.05	21	20.00	20.00	-19	1,049	-1.81%
2018/08/06	2	19.55	0	0.00	19.60	2	1,040	0.19%
2018/07/25	4	19.28	1	19.25	19.30	3	1,070	0.28%
2018/07/24	7	19.18	0	0.00	19.25	7	1,070	0.65%
2018/07/16	0	0.00	2	18.40	18.50	-2	1,110	-0.18%
2018/07/03	3	18.90	3	19.10	18.90	0	1,196	0.00%
2018/07/02	0	0.00	2	19.20	19.15	-2	1,190	-0.17%
2018/06/27	1	18.80	0	0.00	18.70	1	1,163	0.09%
2018/06/25	0	0.00	1	19.15	19.00	-1	1,155	-0.09%
2018/06/20	2	19.00	0	0.00	19.05	2	1,173	0.17%
2018/06/15	1	19.35	1	19.40	19.70	0	1,161	0.00%
2018/06/14	4	19.48	3	19.40	19.35	1	1,148	0.09%
2018/06/13	2	19.70	2	19.80	19.60	0	1,145	0.00%
2018/06/12	25	19.79	2	19.90	19.80	23	1,141	2.02%
2018/06/11	0	0.00	5	19.50	19.50	-5	1,088	-0.46%
2018/06/08	0	0.00	1	19.45	19.45	-1	1,085	-0.09%
2018/06/07	1	19.70	1	19.70	19.40	0	1,126	0.00%
2018/06/05	2	19.35	0	0.00	19.30	2	1,046	0.19%
2018/06/01	1	19.35	0	0.00	19.30	1	1,075	0.09%
2018/05/31	1	18.95	0	0.00	19.50	1	1,087	0.09%
2018/05/29	0	0.00	1	19.20	19.00	-1	1,089	-0.09%
2018/05/25	0	0.00	2	19.20	19.25	-2	1,114	-0.18%
2018/05/24	2	18.68	0	0.00	18.80	2	1,065	0.19%
2018/05/23	1	18.75	0	0.00	18.65	1	1,081	0.09%
2018/05/22	2	18.75	0	0.00	18.75	2	1,093	0.18%
2018/05/18	5	18.60	0	0.00	18.55	5	1,114	0.45%
2018/05/17	0	0.00	3	18.55	18.50	-3	1,137	-0.26%
2018/05/16	1	18.55	1	18.50	18.45	0	1,154	0.00%
2018/05/15	0	0.00	1	18.60	18.55	-1	1,178	-0.08%
2018/05/14	8	18.75	0	0.00	18.60	8	1,234	0.65%
2018/05/11	2	19.00	0	0.00	19.00	2	1,226	0.16%
2018/05/10	0.2	19.25	0	0.00	19.20	0.2	1,230	0.02%
2018/05/08	2	18.70	2	18.50	18.65	0	1,256	0.00%
2018/05/03	4	18.81	3	18.80	18.80	1	1,532	0.07%
2018/05/02	2	19.00	7	19.01	19.10	-5	1,634	-0.31%
2018/04/30	2	18.93	12	19.00	19.00	-10	1,638	-0.61%
2018/04/27	0	0.00	5	19.00	19.00	-5	1,643	-0.30%
2018/04/26	0	0.00	10	19.05	19.00	-10	1,653	-0.60%
2018/04/25	1	19.20	0	0.00	19.15	1	1,676	0.06%
2018/04/24	1	19.80	0	0.00	19.25	1	1,738	0.06%
2018/04/23	1	19.85	0	0.00	19.85	1	1,992	0.05%
2018/04/20	1	20.05	1	20.05	20.05	0	2,095	0.00%
2018/04/19	0	0.00	2	20.38	20.35	-2	2,097	-0.10%
2018/04/18	5	20.05	2	19.95	19.95	3	2,043	0.15%
2018/03/27	1	20.65	6	20.80	20.75	-5	2,050	-0.24%
2018/03/23	6	20.66	3	20.70	20.70	3	2,053	0.15%
2018/03/20	1	21.30	5	21.30	21.30	-4	2,018	-0.20%
2018/03/16	2	21.60	20	21.50	21.55	-18	2,017	-0.89%
2018/03/15	7	21.65	0	0.00	21.60	7	2,010	0.35%
2018/03/13	20	21.50	0	0.00	21.50	20	2,030	0.99%
2018/03/12	0	0.00	5	21.20	21.20	-5	1,997	-0.25%
2018/02/27	3	21.52	0	0.00	21.45	3	1,977	0.15%
2018/02/26	0	0.00	20	21.55	21.55	-20	1,971	-1.01%
2018/02/23	22	21.45	0	0.00	21.45	22	1,963	1.12%
2018/02/22	1	21.10	0	0.00	21.20	1	2,010	0.05%
2018/02/21	10	21.17	2	21.25	21.20	8	2,002	0.40%
2018/02/09	0	0.00	1	20.70	20.65	-1	1,997	-0.05%
2018/02/08	0	0.00	2	21.15	21.15	-2	1,977	-0.10%
2018/02/07	2	21.15	0	0.00	21.15	2	1,990	0.10%
2018/02/06	3	21.00	22	20.57	21.10	-19	1,976	-0.96%
2018/01/31	2	22.80	0	0.00	22.75	2	1,916	0.10%
2018/01/30	2	23.15	4	23.36	22.95	-2	1,904	-0.11%
2018/01/29	8	23.23	123	23.24	23.25	-115	1,906	-6.03%	大賣/鉅額交易
2018/01/26	129	23.95	10	23.73	23.45	119	1,867	6.37%	大買/鉅額交易
2018/01/25	7	23.19	6	23.40	23.00	1	1,626	0.06%
2018/01/24	6	22.49	0	0.00	22.50	6	1,515	0.40%
2018/01/23	1	22.45	0	0.00	22.40	1	1,509	0.07%
2018/01/22	1	22.55	0	0.00	22.55	1	1,510	0.07%
2018/01/19	1	22.70	43	22.57	22.60	-42	1,511	-2.78%
2018/01/18	12	22.92	5	23.03	22.90	7	1,485	0.47%
2018/01/17	54	23.31	17	23.37	23.40	37	1,425	2.60%
2018/01/16	0	0.00	5	22.54	22.75	-5	1,154	-0.43%
2018/01/15	1	21.40	0	0.00	21.40	1	1,063	0.09%
2018/01/12	1	21.30	0	0.00	21.60	1	1,086	0.09%
2018/01/10	0	0.00	1	21.65	21.55	-1	1,133	-0.09%
2018/01/08	1	21.90	0	0.00	21.80	1	1,148	0.09%
2018/01/03	0	0.00	2	22.13	22.00	-2	1,218	-0.16%
2018/01/02	0	0.00	2	22.20	22.20	-2	1,230	-0.16%