康舒 (6282)-群益金鼎-敦南券商分點個股進出

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
30.60
漲跌
▲0.50
漲幅
+1.66%
成交量
1,825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:13:35(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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	1	30.05	5	30.89	30.10	-4	4,092	-0.10%
2024/12/13	0	0.00	8	31.70	31.25	-8	4,042	-0.20%
2024/12/12	5	31.90	3	32.00	31.70	2	4,018	0.05%
2024/12/11	1	32.00	2	31.88	31.85	-1	4,013	-0.02%
2024/12/10	0	0.00	0.5	32.40	32.25	-0.5	3,999	-0.01%
2024/12/09	6	32.66	1	32.50	32.50	5	4,007	0.12%
2024/12/06	1	33.65	2	33.50	33.25	-1	3,988	-0.03%
2024/12/03	1	33.50	1	33.65	33.65	0	3,969	0.00%
2024/12/02	6	33.71	6	33.43	33.25	0	3,950	0.00%
2024/11/28	10	32.99	0	0.00	32.85	10	3,876	0.26%
2024/11/27	0	0.00	3	34.10	33.90	-3	3,834	-0.08%
2024/11/26	0	0.00	88	34.99	34.05	-88	3,757	-2.34%
2024/11/25	50	34.62	16	34.72	35.20	34	3,614	0.94%
2024/11/22	203	34.23	134	34.51	34.55	69	3,434	2.01%	大買/大賣/
2024/11/21	102	33.89	88	34.31	34.40	14	3,237	0.43%	大買/
2024/11/20	17	32.87	16	33.49	33.50	1	2,985	0.03%
2024/11/19	226	31.87	226	32.28	32.00	0	2,749	0.00%	大買/大賣/
2024/11/18	0	0.00	4	31.00	30.95	-4	2,692	-0.15%
2024/11/15	1	32.55	2	32.15	31.85	-1	2,667	-0.04%
2024/11/14	7	32.51	4	32.08	32.05	3	2,646	0.11%
2024/11/13	17	32.26	3.6	32.69	33.70	13.5	2,450	0.55%
2024/11/12	0	0.00	3	30.55	30.65	-3	2,218	-0.14%
2024/11/11	2	31.40	0	0.00	31.40	2	2,191	0.09%
2024/11/07	1	33.50	1	32.90	32.90	0	2,183	0.00%
2024/11/06	1	33.25	6	33.47	33.75	-5	2,174	-0.23%
2024/11/05	1	32.85	1	33.10	33.15	0	2,298	0.00%
2024/11/04	2	32.75	2	32.60	32.70	0	2,487	0.00%
2024/11/01	0	0.00	1	32.10	33.20	-1	2,618	-0.04%
2024/10/29	1	32.70	0	0.00	32.80	1	2,686	0.04%
2024/10/25	12	34.03	1	33.80	33.80	11	2,724	0.40%
2024/10/23	1	34.20	0	0.00	33.80	1	2,758	0.04%
2024/10/21	0	0.00	3	34.00	34.30	-3	2,883	-0.10%
2024/10/18	0	34.20	0	0.00	33.85	0	2,973	0.00%
2024/10/17	2	34.43	1	34.30	34.30	1	3,014	0.03%
2024/10/16	1	33.80	1	33.85	34.50	0	3,051	0.00%
2024/10/14	0	0.00	0	33.80	33.75	0	3,121	0.00%
2024/10/11	1	33.35	1	33.15	33.20	0	3,199	0.00%
2024/10/09	1	33.50	1	33.05	33.00	0	3,535	0.00%
2024/10/01	12	33.80	1	33.95	34.30	11	4,158	0.26%
2024/09/27	0	0.00	1	33.80	34.25	-1	4,847	-0.02%
2024/09/26	0	0.00	1.4	33.38	33.20	-1.4	4,855	-0.03%
2024/09/25	3	33.35	0	0.00	33.25	3	4,917	0.06%
2024/09/20	1	32.80	1	32.90	33.00	0	5,101	0.00%
2024/09/19	2	32.50	0	0.00	32.85	2	5,222	0.04%
2024/09/18	0	0.00	1	32.35	32.25	-1	5,267	-0.02%
2024/09/16	0	0.00	4.1	32.67	32.80	-4.1	5,336	-0.08%
2024/09/11	0	0.00	1	31.60	31.50	-1	6,297	-0.02%
2024/09/10	1	32.15	1	31.60	31.55	0	6,379	0.00%
2024/09/06	1	31.85	2	31.98	31.85	-1	6,481	-0.02%
2024/09/05	1	31.90	0	0.00	31.90	1	6,558	0.02%
2024/09/04	1	32.40	0	0.00	32.05	1	6,656	0.02%
2024/09/03	1	34.50	2	34.25	34.10	-1	6,649	-0.02%
2024/09/02	0	0.00	6.1	34.53	34.65	-6.1	6,707	-0.09%
2024/08/30	1	35.00	1	35.00	35.00	0	6,748	0.00%
2024/08/29	1	34.50	1	34.85	34.95	0	6,756	0.00%
2024/08/28	1	35.20	1	34.80	34.80	0	6,771	0.00%
2024/08/27	1	35.10	1	35.10	35.10	0	6,795	0.00%
2024/08/26	0	0.00	1	35.55	35.30	-1	6,855	-0.01%
2024/08/23	2	34.68	2	34.88	35.00	0	6,876	0.00%
2024/08/22	0	0.00	1	35.70	35.35	-1	6,917	-0.01%
2024/08/21	0	0.00	1	35.10	34.90	-1	6,987	-0.01%
2024/08/20	2	35.38	1	35.10	35.10	1	7,102	0.01%
2024/08/16	1	35.00	2	34.90	34.75	-1	7,193	-0.01%
2024/08/15	0	0.00	0.1	34.95	34.80	-0.1	7,255	0.00%
2024/08/14	1	34.95	1	35.20	35.45	0	7,300	0.00%
2024/08/13	1	35.00	1	34.85	34.85	0	7,303	0.00%
2024/08/12	1	34.85	2	35.20	35.30	-1	7,322	-0.01%
2024/08/09	0	0.00	1	34.45	34.25	-1	7,344	-0.01%
2024/08/07	0	0.00	14	33.61	33.95	-14	7,359	-0.19%
2024/08/06	3	29.58	4	30.66	30.90	-1	7,294	-0.01%
2024/08/05	5	32.93	0	0.00	31.95	5	7,185	0.07%
2024/08/02	0	0.00	1	36.00	35.50	-1	7,241	-0.01%
2024/08/01	1	36.30	10	36.75	36.85	-9	7,329	-0.12%
2024/07/31	0	0.00	1	35.80	35.90	-1	7,442	-0.01%
2024/07/30	0	0.00	2	35.35	35.90	-2	7,488	-0.03%
2024/07/26	1	36.10	1	36.40	36.75	0	7,445	0.00%
2024/07/23	0	0.00	3	37.25	37.15	-3	7,451	-0.04%
2024/07/22	16	36.75	29	36.72	36.70	-13	7,475	-0.17%
2024/07/19	0	0.00	5	38.02	37.95	-5	7,432	-0.07%
2024/07/18	4	39.15	0	0.00	38.95	4	7,447	0.05%
2024/07/17	1	39.65	6	39.63	39.30	-5	7,490	-0.07%
2024/07/15	7	39.23	1	39.05	39.10	6	7,746	0.08%
2024/07/12	1	39.65	12	39.56	39.60	-11	7,937	-0.14%
2024/07/11	27	40.16	19.1	39.79	39.45	7.9	8,073	0.10%
2024/07/10	2	39.25	0	0.00	39.20	2	7,837	0.03%
2024/07/08	6	40.13	8	40.26	40.10	-2	7,902	-0.03%
2024/07/05	11	40.42	10	40.59	40.25	1	7,992	0.01%
2024/07/04	1	39.50	1	39.75	39.90	0	7,711	0.00%
2024/07/03	66	39.51	60	40.21	39.55	6	7,584	0.08%
2024/07/02	0	0.00	1	38.15	38.25	-1	7,110	-0.01%
2024/07/01	2	38.65	1	38.20	38.30	1	7,099	0.01%
2024/06/28	1	38.80	1.1	39.00	38.85	-0.1	7,080	0.00%
2024/06/27	3.1	38.97	1	38.70	38.70	2.1	7,090	0.03%
2024/06/26	3	39.18	1	38.90	38.90	2	7,058	0.03%
2024/06/25	1.1	38.07	1	38.60	39.40	0.1	7,074	0.00%
2024/06/24	1	39.00	1	38.50	38.50	0	7,019	0.00%
2024/06/21	2	38.95	1	39.05	39.05	1	7,039	0.01%
2024/06/20	2	38.88	2.1	39.00	39.00	-0.1	7,025	0.00%
2024/06/19	4	39.24	8	39.05	39.10	-4	7,010	-0.06%
2024/06/18	27.4	39.33	14	39.46	39.70	13.4	6,807	0.20%
2024/06/17	1	37.80	1	38.25	37.90	0	6,284	0.00%
2024/06/14	1	37.85	1	37.85	37.75	0	6,288	0.00%
2024/06/13	1	37.10	1	37.20	37.20	0	6,241	0.00%
2024/06/12	3.4	37.00	2	37.13	37.05	1.4	6,263	0.02%
2024/06/11	1	37.70	3	38.10	37.70	-2	6,231	-0.03%
2024/06/07	0	0.00	8	37.10	37.60	-8	6,280	-0.13%
2024/06/06	1	36.80	6.1	36.86	36.90	-5.1	6,282	-0.08%
2024/06/04	10	37.25	0	0.00	37.25	10	6,320	0.16%
2024/05/31	0	0.00	3	37.53	37.50	-3	6,503	-0.05%
2024/05/30	1	37.95	0	0.00	37.40	1	6,558	0.02%
2024/05/29	1	37.75	7	38.00	37.70	-6	6,636	-0.09%
2024/05/28	0	0.00	1.3	37.89	38.10	-1.3	6,861	-0.02%
2024/05/27	2.1	36.89	11	36.95	37.65	-8.9	7,290	-0.12%
2024/05/24	34	36.45	12	36.41	36.40	22	7,376	0.30%
2024/05/23	2.7	37.40	1.3	37.16	37.15	1.4	7,327	0.02%
2024/05/22	5	37.94	1	37.75	37.75	4	7,490	0.05%
2024/05/21	2	37.70	1	38.05	38.00	1	7,636	0.01%
2024/05/20	12	37.71	1	37.95	37.60	11	8,194	0.13%
2024/05/16	6	37.31	2	37.28	37.35	4	9,344	0.04%
2024/05/15	3	37.42	5	37.59	37.10	-2	9,841	-0.02%
2024/05/14	2	37.33	1	37.35	37.35	1	10,085	0.01%
2024/05/13	6	37.35	5	37.30	37.20	1	10,200	0.01%
2024/05/10	2	37.23	0	0.00	37.55	2	10,370	0.02%
2024/05/09	0	0.00	0.1	37.30	37.30	-0.1	10,844	0.00%
2024/05/08	6	37.45	25.1	37.44	37.95	-19.1	10,925	-0.17%
2024/05/07	0	0.00	5	38.15	38.30	-5	11,028	-0.05%
2024/05/06	0	0.00	6.1	39.06	38.90	-6.1	11,092	-0.05%
2024/05/03	6	39.63	1	39.35	39.35	5	10,976	0.05%
2024/05/02	1	39.30	0	0.00	40.00	1	10,957	0.01%
2024/04/30	13	39.82	2	39.75	39.75	11	10,972	0.10%
2024/04/29	1	39.85	4	39.85	39.90	-3	10,992	-0.03%
2024/04/26	2	39.95	1	39.45	39.50	1	10,984	0.01%
2024/04/25	0	0.00	4	40.06	39.85	-4	10,967	-0.04%
2024/04/24	0	0.00	5	39.80	40.40	-5	10,947	-0.05%
2024/04/23	7	39.04	2	38.85	38.85	5	10,931	0.05%
2024/04/22	19	40.28	15	39.59	39.35	4	10,877	0.04%
2024/04/19	28	40.44	26	39.91	39.50	2	10,745	0.02%
2024/04/18	29	41.21	31.2	40.57	40.40	-2.2	10,615	-0.02%
2024/04/17	22	39.14	23	39.95	40.75	-1	10,474	-0.01%
2024/04/16	5.7	39.03	17	38.55	38.30	-11.3	10,305	-0.11%
2024/04/15	5	39.93	10	40.14	39.90	-5	10,315	-0.05%
2024/04/12	47	40.19	3	40.33	40.45	44	10,271	0.43%
2024/04/11	13	39.85	27	40.41	40.25	-14	10,156	-0.14%
2024/04/10	1	39.25	5	39.30	39.20	-4	9,981	-0.04%
2024/04/09	1	38.55	0	0.00	39.00	1	10,013	0.01%
2024/04/08	13.1	38.41	1	38.50	38.50	12.1	10,015	0.12%
2024/04/03	11	38.91	0	0.00	38.85	11	10,019	0.11%
2024/04/02	22	39.09	2	39.03	39.10	20	10,097	0.20%
2024/04/01	2	39.13	4	39.26	39.40	-2	10,145	-0.02%
2024/03/29	1	39.10	0.1	39.00	38.75	0.9	10,193	0.01%
2024/03/28	1.1	39.01	7	38.96	38.90	-5.9	10,175	-0.06%
2024/03/27	1	39.20	0	0.00	39.00	1	10,146	0.01%
2024/03/26	3	39.80	1	39.25	39.15	2	10,103	0.02%
2024/03/25	8	39.98	1	39.90	39.90	7	10,099	0.07%
2024/03/22	1	40.25	0	0.00	40.20	1	10,107	0.01%
2024/03/21	1	39.85	3	40.15	40.30	-2	10,097	-0.02%
2024/03/20	7	39.79	1	39.80	39.65	6	10,091	0.06%
2024/03/19	2.5	39.87	2	39.88	39.80	0.5	10,154	0.00%
2024/03/18	2	39.55	12	39.35	39.65	-10	10,366	-0.10%
2024/03/15	1	39.15	0.8	39.25	39.80	0.2	10,478	0.00%
2024/03/14	12	39.24	10	39.25	39.20	2	10,726	0.02%
2024/03/13	7	39.61	6	39.72	39.05	1	10,774	0.01%
2024/03/12	1	40.15	0	0.00	40.30	1	10,779	0.01%
2024/03/11	3	40.03	0	0.00	40.00	3	10,904	0.03%
2024/03/08	6	39.94	0	0.00	39.85	6	11,025	0.05%
2024/03/07	5	40.09	10	40.67	40.00	-5	11,118	-0.04%
2024/03/06	6.5	41.50	5	41.33	41.10	1.5	11,233	0.01%
2024/03/05	3	41.72	1	41.60	41.60	2	11,387	0.02%
2024/03/04	12	42.03	0.1	42.25	41.80	11.9	11,485	0.10%
2024/03/01	18	42.24	2	42.43	42.25	16	11,617	0.14%
2024/02/29	4	41.46	15	42.04	42.60	-11	11,708	-0.09%
2024/02/27	10	39.98	1	39.90	39.50	9	11,723	0.08%
2024/02/26	4	40.63	1.4	40.68	40.60	2.6	13,446	0.02%
2024/02/23	21.2	41.21	13	40.86	40.55	8.2	15,113	0.05%
2024/02/22	3.3	41.38	3	41.68	41.50	0.3	15,239	0.00%
2024/02/21	67.2	42.28	39.1	41.60	41.45	28.1	15,179	0.19%
2024/02/20	62.2	43.89	49.1	42.93	42.85	13.1	14,721	0.09%
2024/02/19	11.1	43.88	25	43.48	43.85	-14	14,197	-0.10%
2024/02/16	3.1	43.42	18.8	43.69	43.55	-15.7	13,967	-0.11%
2024/02/15	20	42.00	28	41.73	42.20	-8	13,696	-0.06%
2024/02/05	1.1	41.90	3.7	41.60	41.70	-2.7	13,589	-0.02%
2024/02/02	6	41.66	5.1	41.79	41.35	0.9	13,461	0.01%
2024/02/01	18	41.89	32.3	41.96	42.00	-14.3	13,292	-0.11%
2024/01/31	1	40.65	15	40.81	40.80	-14	12,842	-0.11%
2024/01/30	21	41.45	29	41.35	40.50	-8	12,741	-0.06%
2024/01/29	2.8	40.67	11.4	40.13	40.65	-8.6	12,517	-0.07%
2024/01/26	0	0.00	4	39.15	38.90	-4	12,381	-0.03%
2024/01/25	0	0.00	1	39.75	39.35	-1	12,422	-0.01%
2024/01/24	4	39.90	1	40.20	39.85	3	12,460	0.02%
2024/01/23	1	40.00	2	39.83	40.05	-1	12,528	-0.01%
2024/01/19	1.2	38.94	1	38.80	38.85	0.2	12,579	0.00%
2024/01/18	1	38.00	1	38.35	38.30	0	12,595	0.00%
2024/01/17	4.2	38.31	0	0.00	37.90	4.2	12,633	0.03%
2024/01/16	5.1	38.96	0	0.00	38.85	5.1	12,610	0.04%
2024/01/15	1.1	39.00	1	39.40	39.35	0.1	12,657	0.00%
2024/01/12	3	39.37	1	38.95	38.95	2	12,760	0.02%
2024/01/11	14	39.44	3	39.42	39.45	11	12,847	0.09%
2024/01/10	0	0.00	12	38.59	38.75	-12	12,892	-0.09%
2024/01/09	3.3	39.31	1	39.00	38.90	2.3	12,968	0.02%
2024/01/08	1	39.95	1	39.85	39.90	0	13,101	0.00%
2024/01/05	1	39.80	13	39.65	39.65	-12	13,182	-0.09%
2024/01/04	2	40.03	1	39.75	39.75	1	13,377	0.01%
2024/01/03	1	40.25	0	0.00	40.10	1	13,467	0.01%
2024/01/02	0	0.00	0	41.05	40.85	0	13,473	0.00%
2023/12/29	6	40.97	0	0.00	41.10	6	13,509	0.04%
2023/12/28	1.1	41.27	0	0.00	41.25	1.1	13,529	0.01%
2023/12/27	2	41.30	3	41.08	40.90	-1	13,590	-0.01%
2023/12/26	2	40.83	3	41.25	41.30	-1	13,787	-0.01%
2023/12/25	4	40.86	1	40.50	40.50	3	13,817	0.02%
2023/12/22	2	40.70	1	40.45	40.45	1	13,842	0.01%
2023/12/20	1	40.25	2	40.70	40.90	-1	13,918	-0.01%
2023/12/19	2	39.90	1	40.00	40.00	1	13,976	0.01%
2023/12/18	2.1	40.67	1	40.10	40.05	1.1	14,091	0.01%
2023/12/15	1	41.00	1	40.55	40.50	0	14,169	0.00%
2023/12/14	5	40.55	6	40.60	40.55	-1	14,320	-0.01%
2023/12/13	5.1	40.47	1	40.10	40.05	4.1	14,340	0.03%
2023/12/12	6	41.84	7.2	41.60	41.25	-1.2	14,203	-0.01%
2023/12/11	4	42.45	4	42.41	42.00	0	14,209	0.00%
2023/12/08	2.1	42.07	6	41.90	41.75	-3.9	14,044	-0.03%
2023/12/07	16.1	42.03	4.3	42.07	41.80	11.8	14,679	0.08%
2023/12/06	9	41.69	1	41.50	41.50	8	14,734	0.05%
2023/12/05	5	41.49	1	41.80	41.60	4	14,713	0.03%
2023/12/04	4.1	41.57	1	41.25	41.25	3.1	14,650	0.02%
2023/12/01	6	42.37	13	42.03	42.10	-7	14,631	-0.05%
2023/11/30	17.1	42.14	3.1	42.24	41.90	14	14,758	0.09%
2023/11/29	1.2	42.05	1.1	41.89	41.65	0.1	14,853	0.00%
2023/11/28	5.3	42.02	5	41.88	41.80	0.3	15,043	0.00%
2023/11/27	6	42.68	7	42.41	42.30	-1	14,918	-0.01%
2023/11/24	10	43.77	8	43.54	43.70	2	14,718	0.01%
2023/11/23	87.1	44.43	80	44.63	43.75	7.1	14,331	0.05%
2023/11/22	27.7	42.14	58.2	42.52	44.10	-30.4	12,667	-0.24%
2023/11/21	3	40.17	7.1	40.38	40.70	-4.1	11,159	-0.04%
2023/11/20	1	39.00	2	39.55	39.45	-1	11,274	-0.01%
2023/11/17	4	39.03	3	39.02	38.95	1	11,838	0.01%
2023/11/16	2	39.38	4	39.05	39.45	-2	12,003	-0.02%
2023/11/15	11.1	37.97	8	38.43	38.35	3.1	11,935	0.03%
2023/11/14	7	37.61	2.3	37.17	37.15	4.7	12,047	0.04%
2023/11/13	3.1	38.14	2	38.43	38.40	1.1	12,162	0.01%
2023/11/10	1.1	39.01	1	39.10	39.10	0.1	12,194	0.00%
2023/11/09	1	39.25	1	39.00	39.00	0	12,456	0.00%
2023/11/08	0	0.00	0.1	39.95	39.55	-0.1	12,864	0.00%
2023/11/07	0.2	39.35	0	0.00	39.20	0.2	13,105	0.00%
2023/11/06	11	39.44	11	39.46	39.55	0	14,180	0.00%
2023/11/03	1	38.80	1	38.95	38.80	0	14,553	0.00%
2023/11/02	3.1	38.57	1	38.60	38.60	2.1	14,975	0.01%
2023/11/01	2	38.03	1	38.00	38.00	1	15,472	0.01%
2023/10/31	3	38.88	2	38.08	38.00	1	15,773	0.01%
2023/10/30	1.1	39.27	1	39.80	39.20	0.1	16,754	0.00%
2023/10/27	8	38.73	1	38.56	38.55	7	17,835	0.04%
2023/10/26	1	39.00	0	0.00	38.95	1	19,965	0.01%
2023/10/25	1	39.80	0	0.00	39.70	1	20,822	0.00%
2023/10/24	0	0.00	0.3	40.00	40.00	-0.3	21,932	0.00%
2023/10/23	0	0.00	2	39.80	39.50	-2	22,787	-0.01%
2023/10/19	2	39.53	4.1	39.68	39.70	-2.1	23,658	-0.01%
2023/10/18	1	40.46	1	39.95	39.95	0	24,055	0.00%
2023/10/17	11	41.88	11	40.99	40.70	0	24,732	0.00%
2023/10/16	3	41.43	3	41.85	41.45	0	25,612	0.00%
2023/10/13	1	42.85	6	42.93	42.80	-5	27,961	-0.02%
2023/10/12	23	43.50	20	43.46	43.45	3	30,081	0.01%
2023/10/11	1	43.60	1	42.35	42.35	0	30,210	0.00%
2023/10/06	0.3	44.00	0	0.00	43.70	0.3	30,670	0.00%
2023/10/03	2	44.55	3.1	44.28	44.20	-1.1	32,722	0.00%
2023/10/02	4	44.85	9	44.75	45.45	-5	33,628	-0.01%
2023/09/28	5	43.86	6	44.08	43.70	-1	34,336	0.00%
2023/09/27	0	0.00	0.1	42.90	43.10	-0.1	35,761	0.00%
2023/09/26	2	43.48	1	43.20	43.20	1	37,794	0.00%
2023/09/25	6	43.40	2	43.30	43.45	4	38,974	0.01%
2023/09/22	10	43.50	8	43.31	43.50	2	39,302	0.01%
2023/09/20	0	44.00	1	43.65	43.15	-1	39,189	0.00%
2023/09/19	5	43.74	2	43.75	43.40	3	39,311	0.01%
2023/09/18	7	44.76	7	44.97	44.65	0	39,690	0.00%
2023/09/15	1	45.70	11	45.75	45.75	-10	40,063	-0.02%
2023/09/14	3	45.43	5	45.46	45.70	-2	40,128	0.00%
2023/09/13	4	45.00	97	44.94	45.05	-93	40,247	-0.23%
2023/09/12	50.1	46.40	46	46.71	45.40	4.1	40,652	0.01%
2023/09/11	15	44.82	6	44.83	44.85	9	40,603	0.02%
2023/09/08	6	46.14	0.2	46.13	45.80	5.8	40,753	0.01%
2023/09/07	1	47.20	3	47.52	47.00	-2	40,959	0.00%
2023/09/06	4	47.41	12	47.43	47.35	-8	41,183	-0.02%
2023/09/05	7	46.99	37	47.11	47.20	-30	41,306	-0.07%
2023/09/04	4.1	45.30	4.2	45.34	45.90	-0.1	41,445	0.00%
2023/09/01	13	46.88	8	47.33	46.35	5	41,770	0.01%
2023/08/30	10	46.69	12	46.83	46.45	-2	44,062	0.00%
2023/08/29	2	46.68	2	46.68	46.55	0	45,482	0.00%
2023/08/28	8	46.36	24	46.13	46.35	-16	46,384	-0.03%
2023/08/25	30.1	47.23	34.5	47.14	46.85	-4.5	46,902	-0.01%
2023/08/24	40.3	47.87	42.2	47.87	47.10	-1.9	46,948	0.00%
2023/08/23	42	48.45	27.5	48.49	47.85	14.5	47,201	0.03%
2023/08/22	11	50.68	7.9	49.78	49.90	3.2	46,884	0.01%
2023/08/21	12	50.97	1	50.40	50.40	11	46,749	0.02%
2023/08/18	56	51.18	41	51.01	50.20	15	47,029	0.03%
2023/08/17	7.1	50.76	22.1	51.02	51.90	-15	47,268	-0.03%
2023/08/16	10	50.32	1	50.10	50.60	9	47,831	0.02%
2023/08/15	11	50.76	17	50.74	50.80	-6	48,675	-0.01%
2023/08/14	49.4	49.50	6	49.56	49.10	43.4	49,027	0.09%
2023/08/11	32.2	51.17	4	51.03	50.90	28.2	48,792	0.06%
2023/08/10	120.1	51.19	42	51.18	50.90	78.1	48,516	0.16%	大買/
2023/08/09	37	53.48	12	53.42	52.90	25	47,486	0.05%
2023/08/08	34	54.07	54	53.74	54.30	-20	47,202	-0.04%
2023/08/07	15.1	54.00	29	53.40	54.60	-14	46,958	-0.03%
2023/08/04	57.1	51.73	19	51.64	52.30	38.1	46,645	0.08%
2023/08/02	31.2	52.00	38	52.76	51.20	-6.8	46,533	-0.01%
2023/08/01	89.2	55.45	39	55.25	54.20	50.2	45,650	0.11%
2023/07/31	91.3	57.71	121.7	57.52	55.50	-30.4	44,794	-0.07%	大賣/
2023/07/28	49.3	54.77	35	54.63	54.90	14.3	42,884	0.03%
2023/07/27	82	53.52	93.3	53.90	54.40	-11.3	42,240	-0.03%
2023/07/26	25.4	51.44	68	51.81	51.80	-42.7	41,399	-0.10%
2023/07/25	18.2	52.76	28	52.86	51.80	-9.8	41,221	-0.02%
2023/07/24	21.1	52.14	253	51.88	51.70	-232	41,224	-0.56%	大賣/鉅額交易
2023/07/21	35.3	53.17	36	53.36	53.30	-0.7	41,214	0.00%
2023/07/20	49.2	54.89	47	55.36	54.40	2.2	41,816	0.01%
2023/07/19	248.2	54.71	33.2	54.28	55.00	215	41,858	0.51%	大買/鉅額交易
2023/07/18	134.6	55.92	70.4	56.09	52.70	64.2	42,707	0.15%	大買/
2023/07/17	180.1	54.87	407.1	54.86	56.10	-227	42,738	-0.53%	大買/大賣/鉅額交易
2023/07/14	13	50.98	28	51.43	51.20	-15	41,616	-0.04%
2023/07/13	51	51.19	25.1	51.32	50.00	25.9	41,722	0.06%
2023/07/12	40.1	52.36	26	52.19	51.80	14.1	41,607	0.03%
2023/07/11	20.2	50.90	29	51.11	50.50	-8.8	40,894	-0.02%
2023/07/10	66.5	51.95	8	51.90	51.10	58.5	40,558	0.14%
2023/07/07	204.1	53.18	43	53.17	53.10	161.1	39,683	0.41%	大買/鉅額交易
2023/07/06	51	52.99	66	52.91	52.20	-15	38,769	-0.04%
2023/07/05	67.2	54.47	35.2	54.31	53.60	32	37,858	0.08%
2023/07/04	74.2	50.70	69.2	51.11	50.90	5.1	36,367	0.01%
2023/07/03	35.2	49.17	64.8	49.68	48.90	-29.7	34,318	-0.09%
2023/06/30	14.1	45.29	9	46.25	46.45	5.1	33,156	0.02%
2023/06/29	1	44.10	1	44.35	44.10	0	32,804	0.00%
2023/06/28	5	44.66	1	44.95	44.30	4	32,764	0.01%
2023/06/27	8.1	44.55	2	44.73	44.50	6.1	32,815	0.02%
2023/06/26	35	46.52	11	46.52	45.55	24	32,644	0.07%
2023/06/21	15.2	48.21	19	48.24	48.80	-3.8	32,215	-0.01%
2023/06/20	7	47.29	22	47.00	46.90	-15	31,953	-0.05%
2023/06/19	20	47.03	17	47.04	46.65	3	31,896	0.01%
2023/06/16	41	48.41	12	48.25	47.70	29	31,826	0.09%
2023/06/15	25.1	48.01	33	48.33	48.45	-7.9	31,480	-0.03%
2023/06/14	28	47.53	21	47.63	47.00	7	31,053	0.02%
2023/06/13	15	47.40	28	47.16	47.55	-13	30,911	-0.04%
2023/06/12	50.1	48.00	28	47.76	47.60	22.1	30,884	0.07%
2023/06/09	33.1	48.05	7	47.81	47.90	26.1	30,833	0.08%
2023/06/08	18.1	48.00	40	47.47	47.20	-22	30,866	-0.07%
2023/06/07	63.2	48.35	42.2	48.59	48.10	21.1	30,694	0.07%
2023/06/06	36.3	49.14	32	48.68	49.20	4.3	30,757	0.01%
2023/06/05	36.4	51.26	32.4	51.26	51.20	4	30,189	0.01%
2023/06/02	53.2	47.70	93.2	48.20	49.85	-40.1	29,311	-0.14%
2023/06/01	181.1	45.60	116	45.75	45.35	65.1	28,629	0.23%	大買/大賣/
2023/05/31	89.1	45.17	139	44.96	45.00	-50	27,799	-0.18%	大賣/
2023/05/30	19	44.29	20	44.24	43.60	-1	27,272	0.00%
2023/05/29	65	44.48	38	44.36	44.05	27	27,500	0.10%
2023/05/26	9	42.64	10	42.76	42.15	-1	27,080	0.00%
2023/05/25	4	44.04	32	43.97	43.50	-28	27,046	-0.10%
2023/05/24	35.1	44.43	44.2	44.07	43.90	-9.1	27,509	-0.03%
2023/05/23	105.1	44.34	99	44.29	43.70	6.1	28,127	0.02%	大買/
2023/05/22	49.3	43.91	28.4	44.00	43.70	21	27,785	0.08%
2023/05/19	36.4	42.93	54.5	43.41	42.50	-18.1	26,995	-0.07%
2023/05/18	8.1	41.26	37	41.97	42.20	-29	26,067	-0.11%
2023/05/17	13	40.07	8	40.43	39.95	5	25,602	0.02%
2023/05/16	1	39.30	6	39.25	39.25	-5	25,599	-0.02%
2023/05/15	6	38.89	0	0.00	38.95	6	25,739	0.02%
2023/05/12	3.1	39.28	8	39.34	39.55	-4.9	26,196	-0.02%
2023/05/11	11.1	38.86	10	39.06	38.80	1.1	27,085	0.00%
2023/05/10	6.1	40.08	3	39.90	40.10	3.1	27,456	0.01%
2023/05/09	19	41.97	12.3	41.04	40.85	6.7	28,203	0.02%
2023/05/08	7.1	42.28	3	42.43	42.55	4.1	28,589	0.01%
2023/05/05	22	41.88	244	41.67	41.70	-222	28,955	-0.77%	大賣/鉅額交易
2023/05/04	11	41.87	24	41.75	42.25	-13	29,544	-0.04%
2023/05/03	8	42.64	17	42.41	42.10	-9	30,042	-0.03%
2023/05/02	19.2	43.17	11	43.08	43.20	8.2	30,939	0.03%
2023/04/28	36	43.60	48.3	43.51	42.30	-12.3	31,074	-0.04%
2023/04/27	28	43.23	23	43.32	43.45	5	30,334	0.02%
2023/04/26	10.1	42.53	7	42.63	42.75	3.1	29,778	0.01%
2023/04/25	46.1	43.82	41	42.95	43.00	5.1	29,262	0.02%
2023/04/24	72.3	44.59	34	44.89	45.50	38.3	28,135	0.14%
2023/04/21	191	44.02	196	43.96	43.60	-5	27,259	-0.02%	大買/大賣/
2023/04/20	374.1	45.26	161.2	44.91	44.10	212.9	25,445	0.84%	大買/大賣/鉅額交易
2023/04/19	13.2	42.31	81.4	42.62	43.60	-68.3	22,841	-0.30%
2023/04/18	37	40.36	14	40.55	39.65	23	21,741	0.11%
2023/04/17	37	40.26	42	40.30	40.45	-5	21,293	-0.02%
2023/04/14	14	38.36	27	38.47	38.20	-13	20,859	-0.06%
2023/04/13	10	38.99	2	38.70	38.70	8	20,818	0.04%
2023/04/12	13	39.57	17	39.41	39.55	-4	20,666	-0.02%
2023/04/11	22	39.34	22	39.43	39.10	0	20,577	0.00%
2023/04/10	24.1	38.94	23	39.21	38.90	1.1	20,426	0.01%
2023/04/07	11.1	38.64	10	38.73	38.80	1.1	20,339	0.01%
2023/04/06	4	38.39	2	38.30	38.25	2	20,286	0.01%
2023/03/31	0	0.00	1	38.70	38.55	-1	20,243	0.00%
2023/03/30	4	38.29	3	38.42	38.25	1	20,171	0.00%
2023/03/29	7	38.19	8	38.21	38.20	-1	20,138	0.00%
2023/03/28	32	38.20	13	38.35	38.25	19	20,130	0.09%
2023/03/27	26	39.32	12	39.60	39.00	14	19,980	0.07%
2023/03/24	16.1	39.12	19.3	38.94	39.15	-3.2	19,905	-0.02%
2023/03/23	21.1	39.25	5	39.60	38.95	16.1	19,818	0.08%
2023/03/22	16	40.49	1.3	40.17	40.05	14.7	19,608	0.08%
2023/03/21	15.2	40.88	12	40.95	40.55	3.2	19,464	0.02%
2023/03/20	14.1	39.97	20	39.61	40.00	-5.9	19,267	-0.03%
2023/03/17	26	40.26	22	40.88	40.20	4	19,160	0.02%
2023/03/16	21	40.25	47	40.51	40.30	-26	18,916	-0.14%
2023/03/15	32	40.95	6	41.26	40.65	26	18,713	0.14%
2023/03/14	9.1	40.45	6	40.71	40.45	3.1	18,427	0.02%
2023/03/13	22.1	39.83	10	39.56	40.40	12.1	18,211	0.07%
2023/03/10	7	39.76	46	40.33	39.60	-39	18,022	-0.22%
2023/03/09	36	41.21	28.2	41.23	41.00	7.8	17,743	0.04%
2023/03/08	44.5	42.10	80.1	42.17	42.60	-35.6	17,033	-0.21%
2023/03/07	57	41.45	43.2	41.57	41.25	13.8	16,222	0.09%
2023/03/06	79.3	41.36	61.1	40.97	40.95	18.2	15,670	0.12%
2023/03/03	18	39.43	12	39.58	39.15	6	14,883	0.04%
2023/03/02	7.1	39.47	4.2	39.55	39.30	2.9	14,712	0.02%
2023/03/01	22.1	39.07	11	39.63	39.70	11.1	14,472	0.08%
2023/02/24	64.1	38.31	43	38.15	38.00	21.1	13,947	0.15%
2023/02/23	26.1	39.13	10	39.23	38.90	16.1	13,626	0.12%
2023/02/22	44.1	39.51	51.2	39.58	39.25	-7.2	13,325	-0.05%
2023/02/21	45.2	39.79	49.1	39.93	41.35	-3.9	12,743	-0.03%
2023/02/20	13	38.32	3	38.00	38.00	10	11,775	0.08%
2023/02/17	7	37.74	4	37.58	37.85	3	11,738	0.03%
2023/02/16	13	37.25	9	37.48	37.45	4	11,607	0.03%
2023/02/15	7	37.26	3	37.05	36.95	4	11,476	0.03%
2023/02/14	22	37.15	8.1	36.92	36.80	13.9	11,304	0.12%
2023/02/13	24.1	37.65	17	37.58	37.40	7.1	11,196	0.06%
2023/02/10	36.1	38.64	54.1	38.49	37.80	-18	11,041	-0.16%
2023/02/09	86.1	38.40	115	38.55	38.75	-28.9	10,531	-0.27%	大賣/
2023/02/08	89	37.65	18	37.14	36.85	71	9,585	0.74%
2023/02/07	25	37.16	18	36.74	37.85	7	8,994	0.08%
2023/02/06	60.1	37.87	68	37.91	38.35	-8	8,026	-0.10%
2023/02/03	9	37.81	14	38.15	38.30	-5	7,409	-0.07%
2023/02/02	21	37.24	17	37.23	38.00	4	6,824	0.06%
2023/02/01	32	36.00	36.4	35.96	36.45	-4.3	5,941	-0.07%
2023/01/31	34.1	34.52	21.8	34.22	35.20	12.3	5,156	0.24%
2023/01/30	5	32.43	11	32.43	32.60	-6	4,049	-0.15%
2023/01/17	0.3	29.90	0	0.00	29.65	0.3	3,594	0.01%
2023/01/16	7	29.17	1	29.15	29.15	6	3,596	0.17%
2023/01/13	1	29.45	1	29.25	29.20	0	3,613	0.00%
2023/01/12	1	29.65	1	29.50	29.35	0	3,685	0.00%
2023/01/11	1.3	29.83	1	29.70	29.70	0.3	3,685	0.01%
2023/01/10	5	29.85	5	29.75	29.65	0	3,701	0.00%
2023/01/09	2	30.38	2	30.35	30.40	0	3,687	0.00%
2023/01/06	1	30.55	2	30.45	30.30	-1	3,680	-0.03%
2023/01/05	4	30.66	1	30.40	30.40	3	3,744	0.08%
2023/01/04	0.2	30.80	2	30.75	30.65	-1.8	3,743	-0.05%
2022/12/30	0	0.00	1	30.00	29.85	-1	3,717	-0.03%
2022/12/28	2	29.85	3	30.40	29.80	-1	3,871	-0.03%
2022/12/27	10	30.54	12	30.42	30.35	-2	3,897	-0.05%
2022/12/26	2	30.35	1	30.50	30.30	1	3,913	0.03%
2022/12/23	0	0.00	1	30.25	30.40	-1	3,938	-0.03%
2022/12/22	9	30.49	12	30.28	30.15	-3	4,023	-0.07%
2022/12/21	1	30.20	0	0.00	30.00	1	4,099	0.02%
2022/12/16	0	0.00	0	30.60	30.10	0	4,159	0.00%
2022/12/15	32	31.18	32	31.25	31.00	0	4,148	0.00%
2022/12/14	3	30.82	8	30.85	30.85	-5	4,128	-0.12%
2022/12/13	1	30.25	1	30.40	30.35	0	4,218	0.00%
2022/12/09	29	30.38	40	30.55	30.05	-11	4,290	-0.26%
2022/12/08	10	30.07	9	29.93	29.90	1	4,284	0.02%
2022/12/07	13	30.04	1	29.90	29.90	12	4,285	0.28%
2022/12/05	3	31.12	1	31.10	31.10	2	4,283	0.05%
2022/12/02	9	31.07	69.1	31.03	30.90	-60.1	4,236	-1.42%
2022/12/01	71.1	30.48	12	30.57	30.35	59.1	4,090	1.44%
2022/11/30	1	30.15	4	30.04	30.00	-3	4,014	-0.07%
2022/11/29	1	29.90	2	30.10	30.15	-1	4,026	-0.02%
2022/11/28	1	29.75	6	29.76	29.80	-5	4,023	-0.12%
2022/11/25	4	30.24	2	29.85	29.85	2	4,051	0.05%
2022/11/24	36	29.80	32	29.87	29.95	4	4,013	0.10%
2022/11/23	2	29.43	2	29.35	29.35	0	3,981	0.00%
2022/11/22	1	29.50	2	29.30	29.30	-1	4,025	-0.02%
2022/11/21	1	29.85	1	29.65	29.65	0	4,037	0.00%
2022/11/18	1	30.25	1	29.65	29.60	0	4,047	0.00%
2022/11/17	10	30.44	7	30.18	30.05	3	4,006	0.07%
2022/11/16	1	30.45	7	30.11	29.90	-6	3,918	-0.15%
2022/11/15	10	30.12	7	30.33	30.40	3	3,853	0.08%
2022/11/14	25	29.52	25	29.64	29.55	0	3,646	0.00%
2022/11/11	1	29.60	26	29.10	29.15	-25	3,639	-0.69%
2022/11/09	28.1	29.79	2	29.45	29.45	26.1	3,743	0.70%
2022/11/08	1	29.75	2	29.53	29.50	-1	3,698	-0.03%
2022/11/07	2	29.73	2	29.55	29.55	0	3,673	0.00%
2022/11/04	8	29.63	2	29.80	29.85	6	3,647	0.16%
2022/11/03	1	28.80	1	29.00	29.00	0	3,582	0.00%
2022/11/02	1	28.45	1	28.70	28.75	0	3,572	0.00%
2022/11/01	1	28.00	1	28.40	28.40	0	3,575	0.00%
2022/10/31	1	27.80	1	27.60	27.60	0	3,581	0.00%
2022/10/28	1	27.50	1	27.40	27.40	0	3,635	0.00%
2022/10/27	3	27.77	2	27.70	27.85	1	3,700	0.03%
2022/10/26	7	28.21	3	27.60	27.60	4	3,758	0.11%
2022/10/25	0	27.40	0	0.00	27.65	0	3,875	0.00%
2022/10/21	6	27.43	14	27.44	27.45	-8	4,228	-0.19%
2022/10/20	18	27.67	10	27.79	27.30	8	4,225	0.19%
2022/10/13	0	0.00	0.1	28.05	27.20	-0.1	4,332	0.00%
2022/10/12	0	0.00	5	28.41	28.70	-5	4,314	-0.12%
2022/10/11	7	28.93	0	0.00	28.75	7	4,388	0.16%
2022/10/07	13	30.15	15	29.79	29.60	-2	4,430	-0.05%
2022/10/06	19	29.72	26	29.58	29.85	-7	4,486	-0.16%
2022/10/05	1	29.00	1	29.00	28.90	0	4,372	0.00%
2022/10/04	4	28.58	3	28.60	28.75	1	4,383	0.02%
2022/09/29	1	28.55	3	28.58	28.20	-2	4,664	-0.04%
2022/09/28	2	27.88	1	28.70	27.75	1	4,663	0.02%
2022/09/27	0	0.00	1	28.00	28.20	-1	4,600	-0.02%
2022/09/26	3	28.33	2	28.25	27.80	1	4,633	0.02%
2022/09/23	2	29.50	0	0.00	29.50	2	4,634	0.04%
2022/09/22	0	0.00	5	29.90	29.95	-5	4,673	-0.11%
2022/09/21	8	30.13	1	30.45	30.05	7	4,752	0.15%
2022/09/20	35	29.73	36	29.97	30.30	-1	4,883	-0.02%
2022/09/19	2	29.23	4	28.86	28.85	-2	4,809	-0.04%
2022/09/16	26	29.93	21	29.77	29.60	5	4,830	0.10%
2022/09/15	13	29.79	25	29.93	29.55	-12	4,799	-0.25%
2022/09/14	13	29.41	0	0.00	29.45	13	4,721	0.28%
2022/09/12	19	29.18	35	29.34	29.30	-16	4,786	-0.33%
2022/09/08	6	28.82	0	0.00	28.90	6	4,750	0.13%
2022/09/06	3	28.60	1	28.95	28.50	2	4,865	0.04%
2022/09/05	6	28.98	0	0.00	28.85	6	4,866	0.12%
2022/09/02	5	29.55	0	0.00	29.45	5	4,858	0.10%
2022/09/01	0	0.00	4	29.58	29.55	-4	4,867	-0.08%
2022/08/31	5	30.25	0	0.00	30.30	5	4,882	0.10%
2022/08/30	0	0.00	1	29.70	29.55	-1	4,830	-0.02%
2022/08/29	10	29.50	10	29.55	29.50	0	4,860	0.00%
2022/08/26	3	30.75	5	30.60	30.60	-2	4,817	-0.04%
2022/08/25	6	30.73	5	30.55	30.70	1	4,802	0.02%
2022/08/24	0	0.00	2	30.65	30.35	-2	4,814	-0.04%
2022/08/19	2	30.50	0	0.00	30.55	2	4,798	0.04%
2022/08/17	11	30.27	16	30.38	30.25	-5	4,779	-0.10%
2022/08/16	1	31.35	11	31.20	31.20	-10	4,682	-0.21%
2022/08/12	0	0.00	3	30.43	30.50	-3	4,800	-0.06%
2022/08/11	0	0.00	2	30.48	30.30	-2	4,891	-0.04%
2022/08/09	1	29.96	1	30.05	30.10	0	4,986	0.00%
2022/08/08	2	29.68	0	0.00	29.70	2	4,982	0.04%
2022/08/04	1	29.80	2	30.63	29.90	-1	4,959	-0.02%
2022/08/03	1	30.90	3	30.45	30.50	-2	4,927	-0.04%
2022/08/01	6.1	31.98	5	32.04	31.95	1.1	4,889	0.02%
2022/07/29	23	30.91	25	30.56	31.90	-2	4,757	-0.04%
2022/07/28	0	0.00	1	30.45	30.40	-1	4,468	-0.02%
2022/07/22	2	31.88	3	31.45	31.35	-1	4,372	-0.02%
2022/07/21	0	0.00	25	31.11	31.75	-25	4,397	-0.57%
2022/07/20	7	31.67	2	31.28	31.20	5	4,370	0.11%
2022/07/19	0	0.00	3	31.50	31.50	-3	4,411	-0.07%
2022/07/18	10	31.40	11	31.10	31.05	-1	4,407	-0.02%
2022/07/15	1	30.90	0	0.00	31.10	1	4,350	0.02%
2022/07/14	5	30.21	6	30.82	30.90	-1	4,320	-0.02%
2022/07/11	3	30.72	4.1	30.50	30.20	-1.1	4,322	-0.03%
2022/07/08	26.1	30.26	6	30.20	30.30	20.1	4,278	0.47%
2022/07/07	18	28.83	0	0.00	28.90	18	4,186	0.43%
2022/07/06	1	28.70	1	28.75	28.60	0	4,222	0.00%
2022/07/04	1	27.55	2	28.05	27.55	-1	4,364	-0.02%
2022/07/01	2	29.00	11	29.25	28.35	-9	4,636	-0.19%
2022/06/30	1	29.60	2	29.48	28.80	-1	4,741	-0.02%
2022/06/29	2.1	30.14	1	30.10	30.20	1.1	4,745	0.02%
2022/06/28	26	30.33	18	30.34	30.80	8	4,778	0.17%
2022/06/27	8	29.86	5	29.77	29.80	3	4,773	0.06%
2022/06/23	0	0.00	1	29.20	28.90	-1	4,897	-0.02%
2022/06/16	2	29.13	0	0.00	28.60	2	5,606	0.04%
2022/06/15	0	0.00	21	29.48	29.35	-21	5,699	-0.37%
2022/06/14	21	28.88	0	0.00	28.90	21	5,669	0.37%
2022/06/10	8	29.30	8.1	29.15	29.30	-0.1	5,851	0.00%
2022/06/09	9	29.65	9	29.80	29.65	0	6,019	0.00%
2022/06/08	5	29.75	5	29.85	29.70	0	6,068	0.00%
2022/06/07	0	29.75	30	29.70	29.55	-30	6,206	-0.48%
2022/06/01	0	0.00	3	29.45	29.45	-3	6,505	-0.05%
2022/05/31	0	29.25	0	0.00	29.15	0	6,659	0.00%
2022/05/30	0	29.25	0	0.00	29.40	0	6,732	0.00%
2022/05/24	0	0.00	2	28.80	28.25	-2	6,884	-0.03%
2022/05/20	11.1	30.02	10.1	29.70	29.40	1	6,919	0.01%
2022/05/19	7.1	29.01	7	29.16	29.60	0.1	6,804	0.00%
2022/05/18	1	29.20	1	29.10	29.45	0	6,814	0.00%
2022/05/17	0	0.00	1	28.00	28.50	-1	6,817	-0.01%
2022/05/16	2	27.60	0.1	27.75	27.35	2	6,873	0.03%
2022/05/13	0.1	27.45	0	0.00	27.50	0.1	6,923	0.00%
2022/05/10	0	0.00	1	27.40	27.45	-1	7,051	-0.01%
2022/05/09	1	27.50	4	27.80	27.15	-3	7,221	-0.04%
2022/05/06	0	0.00	17	28.91	28.70	-17	7,247	-0.23%
2022/05/05	15	29.73	0	0.00	29.75	15	7,312	0.21%
2022/05/04	4	29.03	0	0.00	29.10	4	7,306	0.05%
2022/05/03	0	0.00	0.1	29.00	28.75	-0.1	7,377	0.00%
2022/04/29	4	29.20	0	0.00	28.95	4	7,451	0.05%
2022/04/25	2	29.90	2	29.53	29.20	0	7,678	0.00%
2022/04/22	1	31.00	0	0.00	31.05	1	7,645	0.01%
2022/04/20	10	32.49	0	0.00	32.30	10	7,785	0.13%
2022/04/18	1	31.50	0	0.00	31.30	1	8,049	0.01%
2022/04/13	3	32.30	3	32.72	32.85	0	8,546	0.00%
2022/04/11	10.1	33.44	7	33.61	32.70	3.1	9,696	0.03%
2022/04/08	2	34.30	1	34.15	34.15	1	9,656	0.01%
2022/04/07	31	36.07	10	35.45	34.05	21	9,718	0.22%
2022/04/06	4	35.90	11	35.77	35.70	-7	9,652	-0.07%
2022/04/01	17	35.64	11	35.17	35.90	6	9,998	0.06%
2022/03/30	0	35.90	2	35.78	35.95	-2	12,911	-0.02%
2022/03/29	10	35.87	23	35.66	34.90	-13	13,307	-0.10%
2022/03/28	7	35.08	9	35.16	35.55	-2	13,210	-0.02%
2022/03/25	11	35.96	3.5	35.93	35.60	7.5	13,187	0.06%
2022/03/24	9	35.84	8	35.75	35.50	1	13,079	0.01%
2022/03/23	6	35.73	12	35.68	35.35	-6	13,109	-0.05%
2022/03/22	16	35.45	32.1	35.58	35.70	-16.1	13,328	-0.12%
2022/03/21	25	35.45	53.1	35.53	35.10	-28	13,991	-0.20%
2022/03/18	0	0.00	2	34.55	34.35	-2	14,029	-0.01%
2022/03/15	0	0.00	11	32.86	32.85	-11	14,651	-0.08%
2022/03/14	1	34.00	21	33.34	33.45	-20	14,637	-0.14%
2022/03/11	2	34.65	2	34.75	34.75	0	14,521	0.00%
2022/03/10	6	34.95	10	34.58	34.35	-4	14,539	-0.03%
2022/03/09	3	33.95	0	0.00	34.00	3	14,477	0.02%
2022/03/08	7	32.30	5	32.36	32.15	2	14,571	0.01%
2022/03/07	1	33.00	2	32.85	33.00	-1	14,967	-0.01%
2022/03/04	16	34.94	10	34.59	34.40	6	15,099	0.04%
2022/03/03	17	34.44	0	0.00	34.25	17	15,121	0.11%
2022/03/02	3	33.60	1	33.60	33.60	2	15,242	0.01%
2022/03/01	1	34.05	0	0.00	33.85	1	15,363	0.01%
2022/02/25	5	33.40	1	33.85	33.25	4	15,621	0.03%
2022/02/24	2	33.55	3	34.00	33.30	-1	15,743	-0.01%
2022/02/23	5	34.40	0	0.00	34.60	5	15,845	0.03%
2022/02/22	11	34.19	8	34.81	34.20	3	16,268	0.02%
2022/02/18	4	35.51	22	35.43	35.55	-18	17,442	-0.10%
2022/02/17	37	35.21	5	34.98	34.95	32	17,780	0.18%
2022/02/16	6	34.83	12	34.86	34.85	-6	18,411	-0.03%
2022/02/15	4	34.25	6	34.23	33.90	-2	18,703	-0.01%
2022/02/14	9	33.81	7	33.53	33.60	2	19,805	0.01%
2022/02/11	3	34.37	13	34.49	34.50	-10	21,027	-0.05%
2022/02/10	5	34.93	5	34.80	34.80	0	21,483	0.00%
2022/02/09	14	35.13	8	35.08	35.10	6	21,905	0.03%
2022/02/08	4	34.75	5.1	33.71	34.75	-1	22,079	0.00%
2022/02/07	1.1	33.22	5	33.00	33.95	-4	22,587	-0.02%
2022/01/26	5	32.10	0	0.00	31.95	5	22,967	0.02%
2022/01/25	3.5	32.70	11	32.55	32.10	-7.5	23,820	-0.03%
2022/01/24	0	0.00	21	32.37	32.80	-21	24,747	-0.08%
2022/01/21	7	34.01	7	33.35	33.40	0	26,168	0.00%
2022/01/20	5	34.10	35	34.02	34.10	-30	27,583	-0.11%
2022/01/19	9	34.50	8	34.14	34.10	1	28,672	0.00%
2022/01/17	3	34.63	0	0.00	34.60	3	29,597	0.01%
2022/01/14	0	0.00	6	33.12	33.55	-6	29,550	-0.02%
2022/01/13	2	33.90	3	34.05	34.00	-1	29,675	0.00%
2022/01/12	3	34.75	11	34.41	34.30	-8	29,584	-0.03%
2022/01/11	6	35.19	6	35.08	34.50	0	29,498	0.00%
2022/01/10	7.1	35.86	3	35.78	35.75	4.1	29,286	0.01%
2022/01/07	39	36.48	24	36.47	36.25	15	29,165	0.05%
2022/01/06	11	37.17	15	37.19	37.35	-4	28,931	-0.01%
2022/01/05	195.2	38.01	138.1	38.11	37.15	57.2	28,728	0.20%	大買/大賣/
2022/01/04	20.1	36.90	14	36.93	37.10	6.1	27,826	0.02%
2022/01/03	0	0.00	1	36.05	35.95	-1	27,520	0.00%
2021/12/30	6	36.68	3	36.87	36.60	3	27,480	0.01%
2021/12/29	11	36.92	8	36.90	36.65	3	27,441	0.01%
2021/12/28	13	37.24	31	37.41	36.90	-18	27,314	-0.07%
2021/12/27	56	38.12	46.1	38.18	37.60	10	27,062	0.04%
2021/12/24	143.1	38.32	140	38.64	39.95	3	26,024	0.01%	大買/大賣/
2021/12/23	82	36.54	91	36.27	36.35	-9	24,424	-0.04%
2021/12/22	2	35.48	2	35.20	35.20	0	24,030	0.00%
2021/12/20	1	34.95	1	35.14	35.30	0	24,258	0.00%
2021/12/17	5.1	34.95	36	35.35	35.20	-30.9	24,494	-0.13%
2021/12/16	21	35.92	39	35.84	36.00	-18	25,278	-0.07%
2021/12/15	113.1	35.96	107	36.18	35.00	6.1	25,333	0.02%	大買/大賣/
2021/12/14	15.5	35.66	13	35.53	35.60	2.5	24,657	0.01%
2021/12/13	15	35.96	0	35.70	35.50	15	24,521	0.06%
2021/12/10	65	35.72	23	35.59	36.00	42	24,219	0.17%
2021/12/08	2	33.95	0	0.00	33.80	2	23,674	0.01%
2021/12/07	2	33.65	1.1	33.56	33.55	0.9	23,573	0.00%
2021/12/06	2	33.68	2	33.70	33.80	0	23,497	0.00%
2021/12/03	1	33.25	3	33.10	33.15	-2	23,397	-0.01%
2021/12/02	9	33.08	5	32.30	32.35	4	23,306	0.02%
2021/12/01	18	32.83	48	33.07	33.25	-30	23,147	-0.13%
2021/11/30	42.1	35.58	40.1	35.45	35.00	2	22,756	0.01%
2021/11/29	0.1	34.80	5	34.43	34.50	-4.9	22,557	-0.02%
2021/11/26	2	34.28	19	34.70	34.40	-17	22,383	-0.08%
2021/11/25	30	34.64	32	34.87	34.40	-2	22,180	-0.01%
2021/11/24	12	34.95	7	34.59	34.75	5	22,068	0.02%
2021/11/23	5	35.34	5	35.27	35.20	0	21,840	0.00%
2021/11/22	10	35.97	8	35.53	35.40	2	21,725	0.01%
2021/11/19	18	35.88	17	36.04	35.90	1	21,562	0.00%
2021/11/18	14	36.39	28	36.27	36.00	-14	21,120	-0.07%
2021/11/17	86	38.18	93	38.12	37.30	-7	20,685	-0.03%
2021/11/16	84	36.83	68	36.97	37.25	16	19,849	0.08%
2021/11/15	26	37.64	30.1	37.66	37.25	-4.1	19,423	-0.02%
2021/11/12	45	35.94	39	35.76	35.85	6	18,705	0.03%
2021/11/11	114	37.41	91.1	37.48	36.25	23	18,338	0.13%	大買/
2021/11/10	81	36.19	89	36.77	37.10	-8	17,216	-0.05%
2021/11/09	61.1	35.09	46	35.04	34.90	15.1	15,946	0.09%
2021/11/08	13	34.37	25	34.56	34.70	-12	15,597	-0.08%
2021/11/05	35	34.23	79	33.82	34.25	-44	15,295	-0.29%
2021/11/04	85	34.59	43.1	34.40	34.40	42	14,950	0.28%
2021/11/03	36	33.63	46	33.57	33.30	-10	14,421	-0.07%
2021/11/02	59.1	34.19	44.3	34.66	33.10	14.8	14,291	0.10%
2021/11/01	70	35.82	70.1	35.63	36.30	-0.1	13,606	0.00%
2021/10/29	93.3	33.90	94	33.54	34.60	-0.7	12,750	-0.01%
2021/10/28	140	32.38	153	32.43	32.20	-13	11,254	-0.12%	大買/大賣/
2021/10/27	75	30.17	80.1	30.45	31.95	-5.1	9,770	-0.05%
2021/10/26	103.1	29.33	63	29.87	29.05	40.1	8,702	0.46%	大買/
2021/10/25	5	28.58	12	28.48	28.45	-7	7,660	-0.09%
2021/10/22	0	0.00	5	27.75	27.95	-5	7,743	-0.06%
2021/10/21	21	28.53	32	28.37	28.00	-11	8,139	-0.14%
2021/10/20	20	27.47	10	27.35	27.55	10	7,934	0.13%
2021/10/19	1	27.45	3	27.35	27.35	-2	7,935	-0.03%
2021/10/18	2	27.00	0	0.00	26.95	2	7,912	0.03%
2021/10/15	0	0.00	100	26.81	26.80	-100	7,937	-1.26%
2021/10/14	1	26.45	0	0.00	26.45	1	7,930	0.01%
2021/10/13	114	26.71	32	26.70	26.60	82	7,905	1.04%	大買/
2021/10/12	1	27.40	110	27.32	27.25	-109	7,841	-1.39%	大賣/鉅額交易
2021/10/08	0	0.00	10	28.58	28.05	-10	7,779	-0.13%
2021/10/07	101	28.50	41	28.41	28.55	60	7,768	0.77%	大買/
2021/10/06	41	28.22	6	27.68	27.50	35	7,741	0.45%
2021/10/05	4	28.06	1	28.45	28.30	3	7,721	0.04%
2021/10/04	4	28.91	31	28.93	28.80	-27	7,622	-0.35%
2021/10/01	123	28.68	168	28.55	28.50	-45	7,383	-0.61%	大買/大賣/
2021/09/30	1	28.70	6	28.74	28.45	-5	7,122	-0.07%
2021/09/29	1	28.35	90	28.31	28.25	-89	7,123	-1.25%
2021/09/28	5	28.51	4	28.46	28.75	1	7,226	0.01%
2021/09/27	7	28.30	10	28.22	28.10	-3	7,833	-0.04%
2021/09/24	108	29.30	10.1	28.88	28.90	98	8,042	1.22%	大買/
2021/09/23	123.1	29.46	126	29.54	29.35	-3	7,733	-0.04%	大買/大賣/
2021/09/22	60	28.36	39	28.84	29.40	21	6,798	0.31%
2021/09/17	0	0.00	7	27.85	27.90	-7	6,444	-0.11%
2021/09/16	32	27.91	38	27.63	27.25	-6	6,417	-0.09%
2021/09/15	27	27.53	13	27.36	27.35	14	6,317	0.22%
2021/09/14	0	26.95	5	26.80	26.95	-5	6,255	-0.08%
2021/09/13	0	0.00	2	26.75	26.80	-2	6,254	-0.03%
2021/09/09	0	0.00	15	26.44	26.50	-15	6,291	-0.24%
2021/09/06	28	27.58	4	27.45	26.80	24	6,296	0.38%
2021/09/03	0	0.00	1	27.35	27.25	-1	6,211	-0.02%
2021/09/02	11	26.74	10	26.65	26.55	1	6,134	0.02%
2021/09/01	17	27.09	25	27.11	27.25	-8	6,095	-0.13%
2021/08/31	2	26.70	3	26.90	26.85	-1	6,072	-0.02%
2021/08/30	2	26.90	0	0.00	26.80	2	6,089	0.03%
2021/08/27	4	27.20	11	26.84	26.60	-7	6,056	-0.12%
2021/08/26	0	0.00	1	26.45	26.55	-1	6,004	-0.02%
2021/08/24	0	0.00	3	26.13	25.90	-3	5,981	-0.05%
2021/08/23	1	26.05	0	0.00	26.10	1	6,001	0.02%
2021/08/19	3	25.58	0	0.00	25.30	3	6,012	0.05%
2021/08/18	2	25.38	0	0.00	26.40	2	6,042	0.03%
2021/08/17	2	26.38	0	0.00	26.00	2	6,029	0.03%
2021/08/16	11	26.47	1	26.15	26.45	10	6,022	0.17%
2021/08/13	0	0.00	4	27.04	27.00	-4	5,997	-0.07%
2021/08/12	5	27.74	0	0.00	27.30	5	5,980	0.08%
2021/08/11	1	27.60	5	27.81	27.90	-4	5,844	-0.07%
2021/08/10	2	27.65	0	0.00	27.25	2	5,705	0.04%
2021/08/09	1	27.90	3	28.10	27.80	-2	5,752	-0.03%
2021/08/06	14	28.34	22	28.45	28.45	-8	5,749	-0.14%
2021/08/05	26	27.82	13	27.72	27.50	13	5,460	0.24%
2021/08/04	5	28.00	0	0.00	28.05	5	5,397	0.09%
2021/08/03	1	26.90	0	0.00	26.85	1	5,384	0.02%
2021/07/30	6	26.90	0	0.00	26.95	6	5,531	0.11%
2021/07/29	1	27.25	0	0.00	27.05	1	5,629	0.02%
2021/07/28	9	27.08	30	27.17	27.50	-21	5,589	-0.38%
2021/07/27	34	27.91	10	27.91	28.30	24	5,543	0.43%
2021/07/21	11	26.19	1	26.05	25.90	10	5,396	0.19%
2021/07/20	5	26.52	0	0.00	26.45	5	5,393	0.09%
2021/07/19	1	27.00	0	0.00	26.95	1	5,420	0.02%
2021/07/15	2	26.63	0	0.00	26.75	2	5,614	0.04%
2021/07/14	0	0.00	35	26.60	26.50	-35	5,657	-0.62%
2021/07/13	15	27.68	0	0.00	27.15	15	5,649	0.27%
2021/07/12	20	27.56	1	27.05	27.55	19	5,613	0.34%
2021/07/09	1	26.90	0	0.00	26.85	1	5,555	0.02%
2021/07/08	0	0.00	1	27.30	27.25	-1	5,633	-0.02%
2021/07/07	19	27.40	11	27.35	27.35	8	5,739	0.14%
2021/07/06	6	28.17	4	28.08	27.90	2	5,753	0.03%
2021/07/05	28	28.93	26	29.14	28.85	2	5,841	0.03%
2021/07/02	90	28.52	66	28.64	28.90	24	5,701	0.42%
2021/07/01	2	27.20	5	27.49	27.50	-3	5,185	-0.06%
2021/06/30	1	26.00	0	0.00	26.00	1	5,396	0.02%
2021/06/29	1	26.30	0	0.00	25.85	1	5,802	0.02%
2021/06/28	2	26.43	1	26.65	26.25	1	5,815	0.02%
2021/06/25	8	27.72	8	27.66	27.70	0	5,871	0.00%
2021/06/23	1	27.05	1	27.05	27.15	0	5,794	0.00%
2021/06/15	1	27.15	2	27.05	27.15	-1	6,030	-0.02%
2021/06/11	1	26.85	0	0.00	26.85	1	6,058	0.02%
2021/06/10	1	26.80	0	0.00	26.80	1	6,081	0.02%
2021/06/08	0	26.75	0	0.00	26.55	0	6,165	0.00%
2021/06/04	2	26.55	0	0.00	26.30	2	6,241	0.03%
2021/06/01	1.1	26.61	0	0.00	26.65	1.1	6,455	0.02%
2021/05/28	2	26.50	0	0.00	26.35	2	6,488	0.03%
2021/05/27	0	26.10	2	26.10	26.10	-2	6,493	-0.03%
2021/05/18	0	0.00	1	24.80	24.80	-1	6,952	-0.01%
2021/05/17	6	23.04	8	23.03	23.00	-2	6,981	-0.03%
2021/05/14	0	0.00	1	25.00	24.80	-1	6,950	-0.01%
2021/05/13	0	0.00	2	25.33	25.05	-2	7,022	-0.03%
2021/05/12	1	25.35	0	0.00	25.45	1	6,988	0.01%
2021/05/11	8	26.98	11	27.34	26.55	-3	6,855	-0.04%
2021/05/10	3	28.37	54	28.19	28.25	-51	6,814	-0.75%
2021/05/07	29	28.83	1	28.95	28.95	28	6,742	0.42%
2021/05/06	34	28.60	0	0.00	29.05	34	6,726	0.51%
2021/05/04	7	27.92	8	27.00	27.20	-1	6,710	-0.01%
2021/05/03	9	28.63	13	28.58	28.50	-4	6,635	-0.06%
2021/04/29	20	29.54	10	29.70	29.45	10	6,620	0.15%
2021/04/28	12.2	29.66	3	29.70	29.90	9.2	6,596	0.14%
2021/04/27	0	0.00	1	29.10	29.10	-1	6,536	-0.02%
2021/04/26	5.2	29.08	0	0.00	29.05	5.2	6,546	0.08%
2021/04/23	0	0.00	7	29.09	29.05	-7	6,574	-0.11%
2021/04/22	11	29.62	5	29.12	29.05	6	6,618	0.09%
2021/04/21	1	30.00	1	30.15	29.95	0	6,558	0.00%
2021/04/20	1	29.65	3	29.55	29.65	-2	6,499	-0.03%
2021/04/19	1	29.55	1	29.50	29.45	0	6,594	0.00%
2021/04/16	5	29.29	0	0.00	29.25	5	6,646	0.08%
2021/04/15	3.5	28.99	2	29.13	29.05	1.5	6,984	0.02%
2021/04/14	5	28.90	0	0.00	28.95	5	7,744	0.06%
2021/04/13	4	30.10	6	30.04	29.25	-2	7,860	-0.03%
2021/04/12	10	30.60	1	30.20	30.15	9	7,837	0.11%
2021/04/09	11	30.24	55	30.06	30.10	-44	7,846	-0.56%
2021/04/08	5	30.99	0	0.00	30.95	5	7,669	0.07%
2021/04/07	11	31.15	17	31.27	31.30	-6	7,565	-0.08%
2021/04/06	23	31.14	54	31.15	31.35	-31	7,343	-0.42%
2021/04/01	40	29.81	22	29.92	29.90	18	6,835	0.26%
2021/03/30	56	29.16	2	29.00	29.15	54	6,609	0.82%
2021/03/25	3	29.00	0	0.00	28.70	3	6,643	0.05%
2021/03/23	2	29.30	2	28.70	28.75	0	6,679	0.00%
2021/03/22	0	0.00	2	29.15	29.20	-2	6,663	-0.03%
2021/03/19	0	0.00	1	28.85	28.90	-1	6,684	-0.01%
2021/03/18	4	28.65	0	0.00	28.70	4	6,677	0.06%
2021/03/17	0	0.00	1	28.65	28.65	-1	6,757	-0.01%
2021/03/16	5	28.40	1	28.50	28.40	4	6,885	0.06%
2021/03/15	0	0.00	4	28.30	28.35	-4	6,999	-0.06%
2021/03/11	2	28.55	1	28.65	28.70	1	7,383	0.01%
2021/03/10	6	28.71	3	28.58	28.55	3	7,414	0.04%
2021/03/08	1	29.10	3	28.92	28.95	-2	7,746	-0.03%
2021/03/05	4	29.30	0	0.00	29.30	4	7,831	0.05%
2021/03/02	0	0.00	1	29.60	28.90	-1	8,466	-0.01%
2021/02/26	0	0.00	3	28.85	29.30	-3	9,090	-0.03%
2021/02/25	3	29.35	1	29.55	29.40	2	9,524	0.02%
2021/02/24	0	0.00	14	29.69	29.30	-14	9,629	-0.15%
2021/02/23	1	30.00	35	29.95	29.70	-34	9,582	-0.35%
2021/02/22	60	30.10	48	30.26	30.10	12	9,545	0.13%
2021/02/19	31	29.48	1	29.55	29.75	30	9,340	0.32%
2021/02/18	1	29.10	11	29.06	29.15	-10	9,323	-0.11%
2021/02/17	1	28.85	1	29.00	28.95	0	9,339	0.00%
2021/02/05	1	28.80	1	28.90	28.85	0	9,308	0.00%
2021/02/04	15	29.31	34	28.99	29.10	-19	9,358	-0.20%
2021/02/03	7	28.64	5	28.50	28.50	2	9,326	0.02%
2021/02/01	10	27.58	1	28.20	27.90	9	9,682	0.09%
2021/01/29	8	28.36	31	28.33	28.20	-23	9,673	-0.24%
2021/01/28	2	28.70	11	28.73	28.80	-9	9,829	-0.09%
2021/01/27	3	28.90	1	29.15	29.15	2	9,855	0.02%
2021/01/26	0	0.00	21	28.90	28.85	-21	9,887	-0.21%
2021/01/25	1	28.30	0	0.00	28.40	1	9,849	0.01%
2021/01/22	7	28.26	0	0.00	28.60	7	9,901	0.07%
2021/01/21	13	28.10	0	0.00	27.95	13	9,941	0.13%
2021/01/20	5	28.50	4	28.30	28.20	1	10,007	0.01%
2021/01/18	1	29.20	8	28.45	29.15	-7	10,064	-0.07%
2021/01/15	3	29.15	15	29.22	28.80	-12	10,122	-0.12%
2021/01/14	0	0.00	18	29.35	29.55	-18	10,154	-0.18%
2021/01/12	9	29.18	15	29.14	29.00	-6	10,221	-0.06%
2021/01/11	2	29.68	0	29.80	29.65	2	10,156	0.02%
2021/01/08	73	30.28	42	30.18	30.20	31	10,271	0.30%
2021/01/07	87	30.74	157	30.94	31.25	-70	10,264	-0.68%	大賣/
2021/01/06	11	29.81	23	29.80	29.45	-12	10,401	-0.12%
2021/01/05	16	29.63	5	29.80	29.50	11	10,848	0.10%
2021/01/04	0	0.00	10	29.30	29.30	-10	10,806	-0.09%
2020/12/31	1	29.00	0	0.00	28.95	1	10,719	0.01%
2020/12/30	6	29.05	1	29.20	29.00	5	10,720	0.05%
2020/12/29	3	28.85	0	0.00	28.85	3	10,861	0.03%
2020/12/28	25	28.71	5	28.65	29.05	20	10,807	0.19%
2020/12/25	10	28.78	9	28.89	28.85	1	10,741	0.01%
2020/12/24	1	29.20	7	29.04	29.05	-6	10,699	-0.06%
2020/12/22	11	27.91	0	0.00	27.80	11	10,587	0.10%
2020/12/21	18	27.81	6	27.71	28.20	12	10,567	0.11%
2020/12/18	11	27.94	0	0.00	28.00	11	10,552	0.10%
2020/12/17	41	28.62	5	28.30	28.30	36	10,550	0.34%
2020/12/16	6	28.38	7	28.46	28.50	-1	10,647	-0.01%
2020/12/15	28	28.33	5	28.65	28.05	23	10,752	0.21%
2020/12/14	7	28.74	0	0.00	28.75	7	10,775	0.06%
2020/12/11	25	28.47	0	0.00	28.55	25	10,797	0.23%
2020/12/10	3	29.02	8	29.06	28.95	-5	10,799	-0.05%
2020/12/09	3	29.60	0	0.00	29.45	3	10,678	0.03%
2020/12/08	14	29.73	6	29.73	29.65	8	10,686	0.07%
2020/12/07	20	30.41	19	30.61	30.10	1	10,646	0.01%
2020/12/04	2	29.50	5	29.62	29.55	-3	10,389	-0.03%
2020/12/03	16	29.65	20	29.67	29.65	-4	10,475	-0.04%
2020/12/02	8	29.44	6	29.64	29.35	2	10,456	0.02%
2020/12/01	1	28.95	0	0.00	29.25	1	10,437	0.01%
2020/11/30	1	29.50	2	29.63	29.55	-1	10,438	-0.01%
2020/11/27	5	28.90	10	29.35	28.90	-5	10,370	-0.05%
2020/11/26	19	28.94	6	28.75	28.60	13	10,410	0.12%
2020/11/25	21	29.31	33	29.05	28.70	-12	10,293	-0.12%
2020/11/24	45	27.65	39	27.92	28.00	6	9,916	0.06%
2020/11/23	4	26.95	2	26.98	27.05	2	10,531	0.02%
2020/11/18	6	26.43	2	26.35	26.40	4	12,277	0.03%
2020/11/17	4	26.35	7	26.46	26.30	-3	12,330	-0.02%
2020/11/16	11	26.54	3	26.55	26.50	8	12,539	0.06%
2020/11/13	1	26.80	1	26.60	26.70	0	12,918	0.00%
2020/11/12	0	0.00	3	26.55	26.70	-3	12,992	-0.02%
2020/11/11	4	26.73	23	26.83	27.00	-19	13,063	-0.15%
2020/11/10	17	26.77	23	26.76	26.60	-6	13,212	-0.05%
2020/11/09	18	27.63	8	27.37	27.25	10	13,237	0.08%
2020/11/06	5	26.92	4	26.98	26.95	1	13,109	0.01%
2020/11/05	7	27.11	10	27.27	27.05	-3	13,502	-0.02%
2020/11/02	3	25.80	3	26.15	26.25	0	14,129	0.00%
2020/10/30	10	26.60	3	26.50	26.10	7	14,159	0.05%
2020/10/29	0	0.00	5	26.55	26.60	-5	14,257	-0.04%
2020/10/28	8	26.79	8	26.88	26.80	0	14,356	0.00%
2020/10/27	6	26.75	7	26.73	26.65	-1	14,261	-0.01%
2020/10/26	3	27.35	2	27.25	27.00	1	14,253	0.01%
2020/10/23	5	27.25	5	27.03	26.80	0	14,219	0.00%
2020/10/22	0	0.00	1	26.55	26.65	-1	14,153	-0.01%
2020/10/20	3	26.55	0	0.00	26.55	3	14,113	0.02%
2020/10/19	2	26.65	5	26.67	26.40	-3	14,127	-0.02%
2020/10/16	10	26.87	5	26.84	26.30	5	14,211	0.04%
2020/10/15	21	26.93	124	27.40	26.70	-103	14,127	-0.73%	大賣/鉅額交易
2020/10/14	147	27.55	78	27.74	27.35	69	13,843	0.50%	大買/
2020/10/13	20	26.30	84	26.56	26.85	-64	13,162	-0.49%
2020/10/12	0	0.00	7	25.36	25.40	-7	12,871	-0.05%
2020/10/07	2	25.20	0	0.00	25.15	2	13,411	0.01%
2020/10/06	0	0.00	10	24.30	25.20	-10	13,424	-0.07%
2020/09/29	5	23.85	6	23.80	23.85	-1	13,506	-0.01%
2020/09/28	0	0.00	5	23.80	24.00	-5	13,556	-0.04%
2020/09/25	26	23.59	0	0.00	23.30	26	13,669	0.19%
2020/09/24	10	24.10	0	0.00	24.05	10	13,606	0.07%
2020/09/22	13	24.89	0	0.00	24.90	13	13,792	0.09%
2020/09/21	25	26.24	19	26.16	25.55	6	13,707	0.04%
2020/09/18	2	25.85	5	26.05	25.85	-3	13,614	-0.02%
2020/09/17	2	25.60	5	25.60	25.40	-3	13,518	-0.02%
2020/09/16	8	25.19	2	25.15	25.15	6	13,427	0.04%
2020/09/14	14	24.71	10	24.45	24.70	4	13,326	0.03%
2020/09/11	20	24.59	2	24.58	24.30	18	13,291	0.14%
2020/09/10	15	25.18	0	0.00	25.05	15	13,146	0.11%
2020/09/08	8	25.77	5	25.85	25.65	3	12,970	0.02%
2020/09/07	6	25.80	14	25.50	25.60	-8	12,800	-0.06%
2020/09/04	5	24.85	26	25.40	25.40	-21	12,613	-0.17%
2020/09/03	15	25.42	2	25.30	25.30	13	12,470	0.10%
2020/09/02	13	25.50	39	25.80	25.50	-26	12,328	-0.21%
2020/09/01	59	25.33	24	25.53	25.25	35	12,153	0.29%
2020/08/31	17	25.91	99	26.04	25.85	-82	11,924	-0.69%
2020/08/28	6	25.98	12	26.41	26.20	-6	11,663	-0.05%
2020/08/27	62	26.43	73	26.68	26.30	-11	11,390	-0.10%
2020/08/26	19	25.78	27	26.14	25.65	-8	10,297	-0.08%
2020/08/25	105	25.37	30	25.68	26.40	75	9,697	0.77%	大買/
2020/08/24	22	24.67	20	24.97	24.95	2	8,780	0.02%
2020/08/21	10	23.80	10	23.95	24.00	0	8,376	0.00%
2020/08/20	30	23.69	0	0.00	23.40	30	8,269	0.36%
2020/08/19	6	25.87	43	25.70	25.45	-37	7,991	-0.46%
2020/08/18	11	24.43	0	0.00	24.80	11	7,530	0.15%
2020/08/17	6	24.70	18	24.58	24.70	-12	7,421	-0.16%
2020/08/14	46	24.87	55	24.89	24.85	-9	7,251	-0.12%
2020/08/13	25	24.24	2	24.00	24.00	23	7,003	0.33%
2020/08/12	7	24.33	1	24.30	24.55	6	6,865	0.09%
2020/08/11	22	24.56	21	24.69	24.80	1	6,718	0.01%
2020/08/10	37	24.27	17	24.85	25.30	20	6,250	0.32%
2020/08/07	0	0.00	5	23.58	23.50	-5	5,512	-0.09%
2020/08/06	8	23.15	3	23.07	23.10	5	5,373	0.09%
2020/08/05	2	23.55	3	23.53	23.30	-1	5,299	-0.02%
2020/08/04	5	23.68	56	23.50	23.30	-51	5,214	-0.98%
2020/08/03	52	23.25	5	23.39	23.20	47	5,131	0.92%
2020/07/31	5	22.45	0	0.00	22.50	5	4,952	0.10%
2020/07/30	4	22.60	1	22.60	22.70	3	4,934	0.06%
2020/07/29	1	21.80	1	22.00	22.75	0	4,872	0.00%
2020/07/28	10	21.68	2	22.40	21.60	8	4,798	0.17%
2020/07/27	25	22.10	3	22.70	21.90	22	4,777	0.46%
2020/07/24	11	22.24	0	0.00	22.35	11	4,727	0.23%
2020/07/23	16	22.95	25	23.10	22.95	-9	4,609	-0.20%
2020/07/22	1	22.70	0	0.00	23.25	1	4,529	0.02%
2020/07/17	36	22.94	40	23.04	23.15	-4	4,216	-0.09%
2020/07/16	8	23.22	19	23.26	23.60	-11	3,989	-0.28%
2020/07/15	20	22.95	27	22.31	22.70	-7	3,602	-0.19%
2020/07/14	19	21.73	5	21.70	22.30	14	3,287	0.43%
2020/07/08	0	0.00	2	21.05	20.70	-2	2,907	-0.07%
2020/07/07	0	0.00	1	20.65	20.65	-1	2,813	-0.04%
2020/07/06	21	20.55	0	0.00	20.55	21	2,786	0.75%
2020/07/01	0	0.00	1	20.25	21.00	-1	2,564	-0.04%
2020/06/30	1	19.70	0	0.00	19.65	1	2,359	0.04%
2020/06/29	1	19.80	0	0.00	19.55	1	2,360	0.04%
2020/06/10	0	0.00	1	20.80	20.90	-1	2,554	-0.04%
2020/06/05	0	20.95	0	0.00	20.95	0	2,688	0.00%
2020/06/04	5	20.90	0	0.00	20.95	5	2,737	0.18%
2020/06/03	0	0.00	1	20.85	20.80	-1	2,785	-0.04%
2020/06/02	0	0.00	1	20.75	20.60	-1	2,799	-0.04%
2020/05/29	1	20.40	0	0.00	20.40	1	2,810	0.04%
2020/05/28	1	20.60	0	0.00	20.40	1	2,816	0.04%
2020/05/22	5	20.40	0	0.00	20.25	5	2,932	0.17%
2020/05/21	0	0.00	1	20.60	20.65	-1	2,951	-0.03%
2020/05/19	0	0.00	1	20.45	20.55	-1	3,059	-0.03%
2020/05/18	1	19.75	0	0.00	19.70	1	3,072	0.03%
2020/05/14	0	20.05	0	0.00	20.00	0	3,180	0.00%
2020/05/13	0.3	20.65	0	0.00	20.55	0.3	3,186	0.01%
2020/05/12	0.1	20.50	0	0.00	20.50	0.1	3,246	0.00%
2020/05/11	0	0.00	1	20.40	20.40	-1	3,273	-0.03%
2020/05/08	3	20.65	0	0.00	20.40	3	3,271	0.09%
2020/05/07	0.1	21.20	0	0.00	21.20	0.1	3,191	0.00%
2020/05/04	0	0.00	2	20.60	20.50	-2	3,346	-0.06%
2020/04/30	0	0.00	0	21.05	20.90	0	3,364	0.00%
2020/04/29	1.1	20.52	3	20.40	20.50	-1.9	3,390	-0.06%
2020/04/28	0	20.40	0	0.00	20.30	0	3,444	0.00%
2020/04/27	0	20.25	0	0.00	20.20	0	3,585	0.00%
2020/04/24	3	20.20	0	0.00	20.10	3	3,622	0.08%
2020/04/21	2	19.55	0	0.00	19.20	2	3,741	0.05%
2020/04/20	0	19.95	0	0.00	19.80	0	3,824	0.00%
2020/04/15	0.1	20.10	5	20.05	20.10	-4.9	3,922	-0.13%
2020/04/14	0.1	20.00	3	19.95	20.00	-2.9	3,916	-0.08%
2020/04/13	2	19.60	0	0.00	19.80	2	3,913	0.05%
2020/04/09	0	0.00	10	19.25	19.10	-10	3,886	-0.26%
2020/03/26	1	17.40	1	17.60	17.70	0	3,905	0.00%
2020/03/24	1	16.80	0	0.00	16.90	1	3,869	0.03%
2020/03/19	0	0.00	2	15.75	15.35	-2	3,869	-0.05%
2020/03/18	3	17.05	0	0.00	17.00	3	3,824	0.08%
2020/03/17	2	17.40	1	17.50	17.40	1	3,870	0.03%
2020/03/16	10	18.95	0	0.00	18.25	10	3,862	0.26%
2020/03/13	0	0.00	4	18.38	18.80	-4	3,864	-0.10%
2020/03/12	3	19.97	0	0.00	19.90	3	3,867	0.08%
2020/03/11	3	21.47	0	0.00	21.30	3	3,829	0.08%
2020/03/04	0	23.20	2	23.13	23.10	-2	3,770	-0.05%
2020/03/03	0	0.00	2	23.50	23.30	-2	3,815	-0.05%
2020/02/24	1	24.05	0	0.00	24.05	1	4,155	0.02%
2020/02/21	5	24.50	0	0.00	24.35	5	4,146	0.12%
2020/02/20	20	24.75	34	24.54	24.50	-14	4,153	-0.34%
2020/02/19	13	24.38	0	0.00	24.35	13	4,138	0.31%
2020/02/18	1	24.05	8	24.00	24.10	-7	4,320	-0.16%
2020/02/17	0	0.00	4	24.09	24.05	-4	4,607	-0.09%
2020/02/13	1	23.55	0	0.00	23.35	1	4,508	0.02%
2020/02/12	1	23.20	0	0.00	23.25	1	4,518	0.02%
2020/02/07	0	0.00	10	23.15	22.95	-10	4,514	-0.22%
2020/02/06	2	23.20	0	0.00	23.35	2	4,491	0.04%
2020/02/05	5	22.55	3	22.57	22.50	2	4,420	0.05%
2020/02/04	3	22.80	0	0.00	22.80	3	4,384	0.07%
2020/02/03	15	22.27	0	0.00	22.50	15	4,378	0.34%
2020/01/31	1	22.90	0	0.00	23.30	1	4,319	0.02%
2020/01/30	8	23.33	6	23.42	22.85	2	4,275	0.05%
2020/01/20	6	25.44	0	0.00	25.35	6	4,161	0.14%
2020/01/17	0	0.00	7	25.05	25.10	-7	4,193	-0.17%
2020/01/16	12	25.35	6	25.33	25.25	6	4,164	0.14%
2020/01/15	0	0.00	20	25.15	25.15	-20	4,079	-0.49%
2020/01/14	0	0.00	7	25.29	25.00	-7	4,057	-0.17%
2020/01/13	25	24.69	0	0.00	24.85	25	3,956	0.63%
2020/01/10	0	24.10	0	0.00	24.10	0	3,839	0.00%
2020/01/06	5	24.00	0	0.00	23.95	5	3,775	0.13%
2019/12/30	0	0.00	3	24.75	24.50	-3	3,801	-0.08%
2019/12/25	0	0.00	11	24.00	24.05	-11	3,655	-0.30%
2019/12/24	23	24.00	12	23.95	23.95	11	3,652	0.30%
2019/12/23	0	23.85	0	0.00	23.85	0	3,627	0.00%
2019/12/19	0	0.00	2	23.65	23.85	-2	3,637	-0.05%
2019/12/18	0	0.00	2	23.85	23.75	-2	3,654	-0.05%
2019/12/17	1	23.80	0	0.00	23.80	1	3,649	0.03%
2019/12/16	4	23.65	0	0.00	23.75	4	3,639	0.11%
2019/12/10	1	23.95	0	0.00	24.05	1	3,476	0.03%
2019/12/04	0	0.00	5	23.45	23.55	-5	3,393	-0.15%
2019/12/02	0	0.00	1	23.35	23.50	-1	3,554	-0.03%
2019/11/29	4	23.51	1	23.55	23.60	3	3,547	0.08%
2019/11/28	0	0.00	10	24.05	23.90	-10	3,500	-0.29%
2019/11/27	4	24.50	3	24.32	24.35	1	3,552	0.03%
2019/11/26	0	23.90	0	0.00	24.00	0	3,402	0.00%
2019/11/25	5	23.95	6	23.80	23.70	-1	3,296	-0.03%
2019/11/22	5	23.40	0	0.00	23.40	5	3,240	0.15%
2019/11/21	0	0.00	4	22.85	23.25	-4	3,227	-0.12%
2019/11/18	5	23.44	0	0.00	23.15	5	3,401	0.15%
2019/11/15	1	23.60	3	23.42	23.25	-2	3,352	-0.06%
2019/11/14	2	22.90	0	0.00	22.95	2	3,139	0.06%
2019/11/11	10	21.70	0	0.00	21.60	10	2,949	0.34%
2019/11/07	10	22.35	0	0.00	22.55	10	3,148	0.32%
2019/11/06	10	22.60	0	0.00	22.55	10	3,240	0.31%
2019/11/05	0	0.00	2	22.55	22.55	-2	3,224	-0.06%
2019/10/23	0	0.00	6	22.30	22.20	-6	3,511	-0.17%
2019/10/22	6	22.57	0	0.00	22.30	6	3,512	0.17%
2019/10/17	0	0.00	1	22.00	21.90	-1	3,474	-0.03%
2019/10/14	0	0.00	2	22.05	22.05	-2	3,471	-0.06%
2019/10/09	2	22.20	3	22.05	22.00	-1	3,465	-0.03%
2019/10/08	2	22.25	0	0.00	22.00	2	3,443	0.06%
2019/10/07	3	22.23	0	0.00	22.30	3	3,385	0.09%
2019/10/04	0	0.00	2	21.40	21.45	-2	3,337	-0.06%
2019/09/23	3	22.50	0	0.00	22.50	3	3,460	0.09%
2019/09/18	0.1	21.90	0	0.00	22.00	0.1	3,392	0.00%
2019/09/17	1	21.95	0	0.00	21.90	1	3,404	0.03%
2019/09/16	0	0.00	5	21.95	21.95	-5	3,446	-0.15%
2019/09/11	0.1	22.05	0	0.00	22.15	0.1	3,596	0.00%
2019/09/09	1	22.65	0	0.00	22.35	1	3,556	0.03%
2019/09/06	0	22.65	0	0.00	22.65	0	3,516	0.00%
2019/09/05	0	0.00	1	22.80	22.95	-1	3,455	-0.03%
2019/09/04	0.5	22.65	0	22.65	22.65	0.5	3,324	0.02%
2019/09/03	0.1	22.40	0	0.00	22.35	0.1	3,285	0.00%
2019/08/30	0.1	22.20	0	0.00	22.15	0.1	3,245	0.00%
2019/08/29	0	21.85	0	0.00	21.85	0	3,124	0.00%
2019/08/28	0	0.00	5	21.90	21.85	-5	3,094	-0.16%
2019/08/27	0	22.10	0	0.00	21.95	0	3,082	0.00%
2019/08/26	0	21.75	2	21.63	21.55	-2	3,101	-0.06%
2019/08/23	1.1	21.96	0	22.10	22.05	1	3,080	0.03%
2019/08/22	5	23.30	1	23.25	23.40	4	2,951	0.14%
2019/08/21	0	23.05	0	23.05	23.10	0	2,853	0.00%
2019/08/20	0	0.00	2	23.25	23.05	-2	2,801	-0.07%
2019/08/16	0	23.00	0	23.00	22.85	0	2,745	0.00%
2019/08/15	0	0.00	1	22.80	22.80	-1	2,707	-0.04%
2019/08/14	0	0.00	15	23.35	23.10	-15	2,666	-0.56%
2019/08/13	1	23.40	1	23.35	23.30	0	2,616	0.00%
2019/08/12	17	23.60	2	23.30	23.55	15	2,551	0.59%
2019/08/08	5	22.82	22	22.68	22.75	-17	2,376	-0.72%
2019/08/07	10	22.20	0	22.35	22.25	10	2,279	0.44%
2019/08/02	0	21.90	0	21.90	21.90	0	2,278	0.00%
2019/08/01	1	22.45	2	22.83	22.50	-1	2,292	-0.04%
2019/07/31	15	22.19	3	22.62	22.70	12	2,251	0.53%
2019/07/30	6	22.60	31	22.97	22.50	-25	2,184	-1.14%
2019/07/26	0	0.00	2	21.70	21.75	-2	2,077	-0.10%
2019/07/23	0	0.00	10	21.45	21.45	-10	2,114	-0.47%
2019/07/22	0	0.00	19	21.31	21.35	-19	2,143	-0.89%
2019/07/19	17	21.35	0	0.00	21.20	17	2,235	0.76%
2019/07/18	0	21.05	0	21.05	21.05	0	2,247	0.00%
2019/07/17	0	21.35	10	21.40	21.35	-10	2,297	-0.43%
2019/07/12	0	21.45	30	21.27	21.45	-30	2,581	-1.16%
2019/07/11	0	21.10	0	21.10	21.15	0	2,618	0.00%
2019/07/09	10	21.25	0	0.00	21.15	10	2,893	0.35%
2019/07/08	0	0.00	1	20.95	20.85	-1	2,813	-0.04%
2019/07/05	3	20.70	2	20.70	20.60	1	2,852	0.04%
2019/07/02	96	20.57	96	20.44	20.50	0	3,347	0.00%
2019/06/26	0	0.00	4	20.30	20.20	-4	3,426	-0.12%
2019/06/25	20	20.25	0	0.00	20.25	20	3,465	0.58%
2019/06/24	134	20.50	134	20.43	20.25	0	3,491	0.00%	大買/大賣/
2019/06/21	10	20.86	0	0.00	20.45	10	3,496	0.29%
2019/06/20	0	0.00	13	21.35	21.10	-13	3,487	-0.37%
2019/06/04	2	19.35	0	0.00	19.30	2	4,378	0.05%
2019/06/03	10	19.30	10	19.35	19.40	0	4,471	0.00%
2019/05/31	8	19.80	0	0.00	19.70	8	4,548	0.18%
2019/05/30	0	0.00	3	19.33	19.30	-3	4,622	-0.06%
2019/05/28	3	18.85	0	0.00	18.55	3	5,140	0.06%
2019/05/22	1	19.45	0	0.00	19.50	1	5,232	0.02%
2019/05/15	0	0.00	1	20.10	20.05	-1	5,351	-0.02%
2019/05/14	3	20.07	2	20.10	20.20	1	5,430	0.02%
2019/05/13	0	0.00	9	20.70	20.75	-9	5,468	-0.16%
2019/05/09	4	21.15	1	21.75	20.85	3	5,609	0.05%
2019/05/08	2	21.75	6	21.75	21.85	-4	5,716	-0.07%
2019/05/07	1	22.20	7	22.10	22.05	-6	5,742	-0.10%
2019/05/06	0	0.00	8	22.53	22.00	-8	5,720	-0.14%
2019/05/03	8	22.98	10	22.85	22.80	-2	5,639	-0.04%
2019/05/02	7	22.80	5	22.84	22.90	2	5,555	0.04%
2019/04/30	0	22.50	3	22.50	22.50	-3	5,507	-0.05%
2019/04/29	3	22.22	1	22.20	22.20	2	5,488	0.04%
2019/04/26	6	22.51	0	0.00	22.25	6	5,475	0.11%
2019/04/25	6	23.07	3	22.85	22.75	3	5,471	0.05%
2019/04/24	29	22.67	20	22.73	22.60	9	5,519	0.16%
2019/04/23	10	22.65	0	0.00	22.60	10	5,495	0.18%
2019/04/22	20	22.85	4	23.08	22.90	16	5,439	0.29%
2019/04/19	0	0.00	2	22.48	22.45	-2	5,308	-0.04%
2019/04/18	0	0.00	5	22.28	22.00	-5	5,233	-0.10%
2019/04/17	0	22.60	8	22.48	22.60	-8	5,158	-0.16%
2019/04/16	14	22.57	5	22.41	22.45	9	5,118	0.18%
2019/04/15	2	22.40	23	22.42	22.50	-21	4,977	-0.42%
2019/04/12	1	21.75	0	0.00	21.80	1	4,825	0.02%
2019/04/11	0	0.00	2	21.65	21.65	-2	4,799	-0.04%
2019/04/10	7	22.26	54	22.35	22.10	-47	4,723	-0.99%
2019/04/09	2	21.70	162	21.72	21.80	-160	4,415	-3.62%	大賣/鉅額交易
2019/04/03	0	0.00	7	20.80	21.00	-7	4,212	-0.17%
2019/04/02	10	20.85	40	20.65	20.70	-30	4,189	-0.72%
2019/04/01	10	20.55	0	0.00	20.55	10	4,156	0.24%
2019/03/29	40	20.85	0	20.85	20.85	40	4,083	0.98%
2019/03/28	10	20.55	8	21.00	20.90	2	4,051	0.05%
2019/03/26	8	20.80	5	20.80	20.80	3	4,012	0.07%
2019/03/25	2	20.85	0	0.00	20.85	2	4,020	0.05%
2019/03/21	4	21.85	6	21.73	21.70	-2	3,969	-0.05%
2019/03/20	2	20.90	30	20.96	21.50	-28	4,124	-0.68%
2019/03/19	6	21.44	4	21.45	21.20	2	4,092	0.05%
2019/03/18	6	21.09	0	0.00	21.15	6	4,062	0.15%
2019/03/15	1	21.20	0	0.00	21.15	1	4,051	0.03%
2019/03/14	10	21.30	0	0.00	21.25	10	4,055	0.25%
2019/03/13	2	21.40	0	0.00	21.15	2	4,052	0.05%
2019/03/12	12	21.43	5	21.40	21.30	7	4,033	0.17%
2019/03/11	9	21.15	22	21.18	21.15	-13	4,010	-0.32%
2019/03/08	221	22.39	13	22.48	22.60	208	3,818	5.45%	大買/鉅額交易
2019/03/07	5	22.15	6	22.17	22.05	-1	3,709	-0.03%
2019/03/06	3	22.00	3	22.05	22.30	0	3,621	0.00%
2019/03/05	7	22.22	9	22.31	22.10	-2	3,530	-0.06%
2019/03/04	18.6	22.57	5	22.67	23.00	13.6	3,385	0.40%
2019/02/27	0	21.45	2	21.60	21.50	-2	2,983	-0.07%
2019/02/25	0	21.00	0	0.00	21.00	0	2,837	0.00%
2019/02/22	0	21.00	0	0.00	21.00	0	2,895	0.00%
2019/02/21	15	21.05	0	0.00	21.10	15	2,876	0.52%
2019/02/20	5	21.16	0	0.00	20.90	5	2,815	0.18%
2019/02/19	0	0.00	1	21.05	20.95	-1	2,785	-0.04%
2019/02/18	0	20.75	0	0.00	20.75	0	2,743	0.00%
2019/02/14	0	20.80	0	0.00	20.80	0	2,685	0.00%
2019/02/13	0	20.80	2	20.95	20.75	-2	2,648	-0.08%
2019/02/12	0	20.55	1	20.70	20.65	-1	2,545	-0.04%
2019/02/11	13	20.36	12	20.15	20.25	1	2,463	0.04%
2019/01/30	45	20.24	45	20.21	20.10	0	2,412	0.00%
2019/01/29	12	19.90	21	19.86	20.00	-9	2,272	-0.40%
2019/01/28	15	19.36	9	19.62	19.75	6	2,101	0.29%
2019/01/22	2	19.00	0	0.00	19.00	2	2,172	0.09%
2019/01/17	1	19.55	2	19.70	19.40	-1	2,157	-0.05%
2019/01/16	5	19.85	4	19.81	19.95	1	2,122	0.05%
2019/01/08	0	19.25	0	0.00	19.25	0	1,946	0.00%
2019/01/02	0	19.05	0	0.00	18.90	0	1,971	0.00%
2018/12/28	0	19.00	0	0.00	18.90	0	1,978	0.00%
2018/12/26	0	0.00	3	19.20	18.85	-3	2,003	-0.15%
2018/12/25	3	19.00	6	19.00	18.95	-3	2,007	-0.15%
2018/12/22	0	19.25	0	0.00	19.15	0	2,015	0.00%
2018/12/21	0	19.10	3	19.15	19.20	-3	2,030	-0.15%
2018/12/20	2	19.30	0	0.00	19.00	2	2,036	0.10%
2018/12/19	0	19.30	0	0.00	19.30	0	2,027	0.00%
2018/12/18	9	19.61	23	19.60	19.50	-14	2,063	-0.68%
2018/12/17	2	20.55	0	0.00	20.10	2	2,122	0.09%
2018/12/14	4	20.31	2	20.30	20.40	2	2,118	0.09%
2018/12/13	28	20.89	9	20.77	20.70	19	2,079	0.91%
2018/12/07	0	19.45	0	0.00	19.45	0	1,750	0.00%
2018/12/05	10	19.05	10	19.38	19.40	0	1,700	0.00%
2018/12/04	0	0.00	2	19.95	19.60	-2	1,677	-0.12%
2018/12/03	0	19.40	0	0.00	19.50	0	1,569	0.00%
2018/11/30	0	18.85	0	0.00	18.80	0	1,511	0.00%
2018/11/29	0	18.55	0	0.00	18.40	0	1,507	0.00%
2018/11/14	0	18.35	0	18.35	18.25	0	1,579	0.00%
2018/11/08	0	18.60	0	0.00	18.60	0	1,608	0.00%
2018/10/29	0	17.40	0	17.40	17.40	0	1,667	0.00%
2018/10/25	1	17.50	4	17.50	17.30	-3	1,673	-0.18%
2018/10/24	0	18.00	0	0.00	18.00	0	1,658	0.00%
2018/10/23	0	18.15	0	0.00	18.15	0	1,656	0.00%
2018/10/17	2	18.40	0	0.00	18.35	2	1,690	0.12%
2018/10/16	0	18.50	0	0.00	18.35	0	1,688	0.00%
2018/10/12	0	0.00	2	18.20	18.35	-2	1,656	-0.12%
2018/10/09	2	19.65	0	0.00	19.65	2	1,587	0.13%
2018/10/05	1	19.90	0	0.00	19.70	1	1,578	0.06%
2018/10/04	2	20.20	0	0.00	20.20	2	1,542	0.13%
2018/10/03	0	20.45	0	0.00	20.40	0	1,531	0.00%
2018/10/02	2	20.65	0	20.65	20.45	2	1,520	0.13%
2018/10/01	0	0.00	2	20.60	20.65	-2	1,525	-0.13%
2018/09/26	0	0.00	0	20.75	20.65	0	1,506	0.00%
2018/09/25	0	0.00	2	20.85	20.80	-2	1,503	-0.13%
2018/09/21	15	20.69	2	20.43	20.70	13	1,480	0.88%
2018/09/20	0	0.00	14	20.08	19.95	-14	1,382	-1.01%
2018/09/19	0	0.00	2	20.40	20.45	-2	1,365	-0.15%
2018/09/18	0	0.00	0.5	20.40	20.35	-0.5	1,360	-0.04%
2018/09/17	2	20.60	0	0.00	20.55	2	1,352	0.15%
2018/09/13	0	0.00	5	19.84	19.80	-5	1,240	-0.40%
2018/09/07	0	0.00	1	20.15	19.90	-1	1,250	-0.08%
2018/09/05	0	20.00	0	0.00	20.00	0	1,234	0.00%
2018/08/31	0	0.00	1	19.95	20.25	-1	1,281	-0.08%
2018/08/30	0	20.00	0	0.00	19.90	0	1,338	0.00%
2018/08/29	5	20.60	0	0.00	20.60	5	1,336	0.37%
2018/08/27	0.1	20.70	0	0.00	20.65	0.1	1,270	0.01%
2018/08/21	5	20.15	0	0.00	20.30	5	1,236	0.40%
2018/08/20	0	20.10	0	0.00	20.05	0	1,226	0.00%
2018/08/15	1	19.60	0	0.00	19.60	1	1,225	0.08%
2018/08/14	0	0.00	1	19.50	19.60	-1	1,218	-0.08%
2018/08/09	3	20.07	0	0.00	19.80	3	1,169	0.26%
2018/08/02	0	0.00	3	19.38	19.35	-3	1,047	-0.29%
2018/08/01	2	19.60	0	0.00	19.50	2	1,059	0.19%
2018/07/27	1	19.40	0	0.00	19.45	1	1,078	0.09%
2018/07/04	0	0.00	50	18.77	18.85	-50	1,191	-4.20%
2018/06/22	50	19.28	0	0.00	19.20	50	1,160	4.31%
2018/06/12	0	0.00	2	19.80	19.80	-2	1,141	-0.18%
2018/05/31	1	19.15	0	0.00	19.50	1	1,087	0.09%
2018/05/25	0	0.00	0.9	19.30	19.25	-0.9	1,114	-0.08%
2018/05/07	0	0.00	1	18.55	18.55	-1	1,264	-0.08%
2018/05/02	2	19.00	0	0.00	19.10	2	1,634	0.12%
2018/04/27	0	0.00	0.1	19.05	19.00	-0.1	1,643	0.00%
2018/04/25	0	19.25	0	0.00	19.15	0	1,676	0.00%
2018/04/24	0	0.00	6	19.33	19.25	-6	1,738	-0.35%
2018/04/17	0	0.00	0.1	20.40	20.15	-0.1	2,028	0.00%
2018/03/22	0	0.00	0.1	21.30	21.10	-0.1	2,030	0.00%
2018/03/07	2	21.35	0	0.00	21.35	2	1,992	0.10%
2018/02/26	2	21.50	0	0.00	21.55	2	1,971	0.10%
2018/02/06	2	21.75	5	21.00	21.10	-3	1,976	-0.15%
2018/02/05	0	0.00	20	22.25	22.35	-20	1,934	-1.03%
2018/01/29	2	23.05	6	23.21	23.25	-4	1,906	-0.21%
2018/01/26	26	23.84	228	23.93	23.45	-202	1,867	-10.81%	大賣/鉅額交易
2018/01/25	203	23.31	2	23.50	23.00	201	1,626	12.36%	大買/鉅額交易
2018/01/18	10	23.13	7	22.96	22.90	3	1,485	0.20%
2018/01/17	17	23.32	3	23.45	23.40	14	1,425	0.98%
2018/01/16	0	0.00	2	22.80	22.75	-2	1,154	-0.17%
2018/01/11	0	0.00	10	21.25	21.25	-10	1,125	-0.89%
2018/01/05	0	0.00	0	22.05	21.95	0	1,155	0.00%