康舒 (6282)-群益金鼎-桃園券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
34.40
漲跌
▲0.90
漲幅
+2.69%
成交量
18,491張
產業
上市電子零組件類股
917人加入追蹤

立即追蹤
本地時間:14:30

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-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	14	34.30	12	33.94	34.40	2	3,237	0.06%
2024/11/20	9	33.33	10.1	33.70	33.50	-1.1	2,985	-0.04%
2024/11/18	1	30.95	0	0.00	30.95	1	2,692	0.04%
2024/11/15	2	31.70	2	32.35	31.85	0	2,667	0.00%
2024/11/14	79	32.49	78	32.59	32.05	1	2,646	0.04%
2024/11/13	11	32.90	16	32.55	33.70	-5	2,450	-0.20%
2024/11/12	1	30.50	0	0.00	30.65	1	2,218	0.05%
2024/11/11	1	31.10	0.3	31.15	31.40	0.7	2,191	0.03%
2024/11/08	14.1	32.30	18	32.04	31.70	-3.9	2,217	-0.18%
2024/11/07	24	33.49	0	0.00	32.90	24	2,183	1.10%
2024/11/06	5	33.30	4.1	33.70	33.75	0.9	2,174	0.04%
2024/11/04	5	32.85	0	0.00	32.70	5	2,487	0.20%
2024/11/01	4	32.10	4.1	32.41	33.20	-0.1	2,618	0.00%
2024/10/30	0.1	32.57	0	0.00	32.05	0.1	2,657	0.00%
2024/10/29	0.1	32.90	0	0.00	32.80	0.1	2,686	0.00%
2024/10/28	0.1	33.55	0	0.00	33.65	0.1	2,684	0.00%
2024/10/25	10	34.59	13	34.05	33.80	-3	2,724	-0.11%
2024/10/24	5	33.62	4	33.40	33.40	1	2,726	0.04%
2024/10/23	0	0.00	2	34.15	33.80	-2	2,758	-0.07%
2024/10/21	0	0.00	1	34.05	34.30	-1	2,883	-0.03%
2024/10/18	2	33.85	10	33.93	33.85	-8	2,973	-0.27%
2024/10/17	7	34.25	2.1	34.28	34.30	4.9	3,014	0.16%
2024/10/16	0.1	33.55	0	0.00	34.50	0.1	3,051	0.00%
2024/10/15	1	34.50	3.1	34.09	33.80	-2.1	3,070	-0.07%
2024/10/14	2	33.75	0	0.00	33.75	2	3,121	0.06%
2024/10/11	1	33.40	2	33.23	33.20	-1	3,199	-0.03%
2024/10/08	0.1	33.50	0	0.00	33.35	0.1	3,577	0.00%
2024/10/04	0	0.00	3	34.10	33.90	-3	3,831	-0.08%
2024/10/01	0	0.00	1	34.05	34.30	-1	4,158	-0.02%
2024/09/30	0.1	34.25	1	34.25	34.00	-0.9	4,324	-0.02%
2024/09/27	0	0.00	0	33.55	34.25	0	4,847	0.00%
2024/09/26	0	0.00	0.1	33.55	33.20	-0.1	4,855	0.00%
2024/09/24	0.1	32.90	0	0.00	32.95	0.1	4,956	0.00%
2024/09/18	0	0.00	30	32.66	32.25	-30	5,267	-0.57%
2024/09/16	0	0.00	8	32.50	32.80	-8	5,336	-0.15%
2024/09/13	1	31.85	0	0.00	32.30	1	5,440	0.02%
2024/09/12	0	0.00	6	32.00	32.00	-6	5,720	-0.10%
2024/09/11	6	31.50	0	0.00	31.50	6	6,297	0.10%
2024/09/10	2	32.03	5	32.23	31.55	-3	6,379	-0.05%
2024/09/09	0	0.00	1	32.20	32.20	-1	6,449	-0.02%
2024/09/06	1	31.85	0	0.00	31.85	1	6,481	0.02%
2024/09/05	3	32.18	6	32.66	31.90	-3	6,558	-0.05%
2024/09/04	8	32.13	0	0.00	32.05	8	6,656	0.12%
2024/09/03	0	0.00	7	34.47	34.10	-7	6,649	-0.11%
2024/08/30	0	0.00	1	34.95	35.00	-1	6,748	-0.01%
2024/08/29	0	0.00	1	34.85	34.95	-1	6,756	-0.01%
2024/08/28	2.1	34.85	0	0.00	34.80	2.1	6,771	0.03%
2024/08/26	0	0.00	1	35.45	35.30	-1	6,855	-0.01%
2024/08/23	1	34.70	0	0.00	35.00	1	6,876	0.01%
2024/08/22	0	0.00	2.1	35.38	35.35	-2.1	6,917	-0.03%
2024/08/21	2	34.90	0	0.00	34.90	2	6,987	0.03%
2024/08/20	0	0.00	0	35.55	35.10	0	7,102	0.00%
2024/08/19	0	0.00	5	35.05	35.15	-5	7,173	-0.07%
2024/08/16	0	0.00	0.5	35.10	34.75	-0.5	7,193	-0.01%
2024/08/15	6	35.03	0	0.00	34.80	6	7,255	0.08%
2024/08/12	6	34.83	8	34.55	35.30	-2	7,322	-0.03%
2024/08/09	0	0.00	0.4	34.60	34.25	-0.4	7,344	-0.01%
2024/08/08	1.4	33.89	6	33.58	33.75	-4.6	7,359	-0.06%
2024/08/07	0	0.00	5.1	33.74	33.95	-5.1	7,359	-0.07%
2024/08/06	11.1	31.16	6	30.00	30.90	5.1	7,294	0.07%
2024/08/05	3.1	31.96	21	32.58	31.95	-17.9	7,185	-0.25%
2024/08/01	0	0.00	0.1	36.55	36.85	-0.1	7,329	0.00%
2024/07/30	0.1	35.25	2	35.35	35.90	-1.9	7,488	-0.03%
2024/07/29	3	35.78	0.4	36.85	35.80	2.6	7,480	0.03%
2024/07/23	5	37.15	0	0.00	37.15	5	7,451	0.07%
2024/07/22	5	37.50	0.2	37.30	36.70	4.8	7,475	0.06%
2024/07/19	1	37.95	1.8	38.11	37.95	-0.8	7,432	-0.01%
2024/07/18	4.1	38.86	1	38.95	38.95	3.1	7,447	0.04%
2024/07/17	4	39.36	0	0.00	39.30	4	7,490	0.05%
2024/07/16	0	0.00	9.4	39.31	39.25	-9.4	7,604	-0.12%
2024/07/15	0	0.00	1	39.05	39.10	-1	7,746	-0.01%
2024/07/12	4	39.68	15	39.70	39.60	-11	7,937	-0.14%
2024/07/11	14	39.94	10.3	40.02	39.45	3.7	8,073	0.05%
2024/07/10	1	39.45	11.3	39.39	39.20	-10.3	7,837	-0.13%
2024/07/09	15	39.41	16	39.39	39.15	-1	7,863	-0.01%
2024/07/08	5.5	40.26	3	39.90	40.10	2.5	7,902	0.03%
2024/07/05	10.3	40.26	3	40.43	40.25	7.3	7,992	0.09%
2024/07/04	14	39.38	18	39.66	39.90	-4	7,711	-0.05%
2024/07/03	14.2	40.09	31	39.91	39.55	-16.9	7,584	-0.22%
2024/07/02	6	38.05	1	38.01	38.25	5	7,110	0.07%
2024/07/01	31	38.61	11	38.51	38.30	20	7,099	0.28%
2024/06/28	1	39.00	1	39.00	38.85	0	7,080	0.00%
2024/06/27	14.1	39.13	2	39.00	38.70	12.1	7,090	0.17%
2024/06/26	3	38.88	4	39.11	38.90	-1	7,058	-0.01%
2024/06/25	6	38.39	4	38.55	39.40	2	7,074	0.03%
2024/06/24	10	38.66	0	0.00	38.50	10	7,019	0.14%
2024/06/21	18	38.90	2	39.00	39.05	16	7,039	0.23%
2024/06/20	2	39.05	5	39.00	39.00	-3	7,025	-0.04%
2024/06/19	22	39.21	12	39.34	39.10	10	7,010	0.14%
2024/06/18	35	39.13	30	39.57	39.70	5	6,807	0.07%
2024/06/17	3	38.10	18	37.97	37.90	-15	6,284	-0.24%
2024/06/14	4	37.85	6	37.82	37.75	-2	6,288	-0.03%
2024/06/13	0	0.00	2	37.15	37.20	-2	6,241	-0.03%
2024/06/12	2	36.95	0	0.00	37.05	2	6,263	0.03%
2024/06/07	1	37.40	2	37.55	37.60	-1	6,280	-0.02%
2024/06/06	9	36.92	6	37.27	36.90	3	6,282	0.05%
2024/06/05	1	36.90	2	37.25	36.90	-1	6,255	-0.02%
2024/06/04	12	37.62	5	37.65	37.25	7	6,320	0.11%
2024/06/03	13	37.52	0	0.00	37.40	13	6,447	0.20%
2024/05/31	0	0.00	23	37.45	37.50	-23	6,503	-0.35%
2024/05/30	5	38.00	0	0.00	37.40	5	6,558	0.08%
2024/05/28	2	38.00	26.5	37.63	38.10	-24.5	6,861	-0.36%
2024/05/27	0	0.00	5	37.63	37.65	-5	7,290	-0.07%
2024/05/24	3	36.45	3	36.40	36.40	0	7,376	0.00%
2024/05/23	1	37.15	0	0.00	37.15	1	7,327	0.01%
2024/05/22	2	37.80	7	37.78	37.75	-5	7,490	-0.07%
2024/05/21	1	37.25	0	0.00	38.00	1	7,636	0.01%
2024/05/20	1	37.85	0	0.00	37.60	1	8,194	0.01%
2024/05/17	3	37.42	0	0.00	37.45	3	8,902	0.03%
2024/05/16	0	0.00	5	37.35	37.35	-5	9,344	-0.05%
2024/05/15	2	37.50	0	0.00	37.10	2	9,841	0.02%
2024/05/14	7	37.33	2	37.45	37.35	5	10,085	0.05%
2024/05/10	3	37.22	3	37.05	37.55	0	10,370	0.00%
2024/05/09	2	37.55	0	0.00	37.30	2	10,844	0.02%
2024/05/08	2	37.80	10	37.30	37.95	-8	10,925	-0.07%
2024/05/07	3	38.18	2	38.35	38.30	1	11,028	0.01%
2024/05/06	4	39.14	0	0.00	38.90	4	11,092	0.04%
2024/05/03	15.2	39.40	0	0.00	39.35	15.2	10,976	0.14%
2024/05/02	0	0.00	1	39.83	40.00	-1	10,957	-0.01%
2024/04/29	0	0.00	13	39.81	39.90	-13	10,992	-0.12%
2024/04/26	19	39.67	0.1	39.45	39.50	18.9	10,984	0.17%
2024/04/25	2	40.00	97	39.84	39.85	-95	10,967	-0.87%
2024/04/24	3	40.20	39.1	39.81	40.40	-36.1	10,947	-0.33%
2024/04/23	27	39.24	0	0.00	38.85	27	10,931	0.25%
2024/04/22	14	39.63	4	40.65	39.35	10	10,877	0.09%
2024/04/19	145.1	39.61	141	39.56	39.50	4.1	10,745	0.04%	大買/大賣/
2024/04/18	39	40.90	13	40.98	40.40	26	10,615	0.25%
2024/04/17	9.1	40.47	29.2	40.19	40.75	-20.1	10,474	-0.19%
2024/04/16	19.2	38.64	0	0.00	38.30	19.2	10,305	0.19%
2024/04/15	0	0.00	4	39.95	39.90	-4	10,315	-0.04%
2024/04/12	25	40.39	18	40.67	40.45	7	10,271	0.07%
2024/04/11	20	40.08	19	40.39	40.25	1	10,156	0.01%
2024/04/10	80	39.34	160	39.10	39.20	-80	9,981	-0.80%	大賣/
2024/04/09	2	38.95	1	39.00	39.00	1	10,013	0.01%
2024/04/08	5	38.47	0	0.00	38.50	5	10,015	0.05%
2024/04/03	0.1	39.00	0	0.00	38.85	0.1	10,019	0.00%
2024/04/02	0	0.00	1	39.00	39.10	-1	10,097	-0.01%
2024/04/01	1	39.30	1	39.20	39.40	0	10,145	0.00%
2024/03/29	4	38.75	0	0.00	38.75	4	10,193	0.04%
2024/03/28	0	0.00	1	38.90	38.90	-1	10,175	-0.01%
2024/03/27	0	0.00	2	39.30	39.00	-2	10,146	-0.02%
2024/03/26	1	39.70	0	0.00	39.15	1	10,103	0.01%
2024/03/25	5	39.86	2	39.95	39.90	3	10,099	0.03%
2024/03/22	9	40.33	2	40.35	40.20	7	10,107	0.07%
2024/03/21	3	40.22	6	40.18	40.30	-3	10,097	-0.03%
2024/03/20	0	0.00	3	39.80	39.65	-3	10,091	-0.03%
2024/03/19	17	39.91	18	40.17	39.80	-1	10,154	-0.01%
2024/03/18	2	39.43	4	39.55	39.65	-2	10,366	-0.02%
2024/03/15	6	39.17	9	39.32	39.80	-3	10,478	-0.03%
2024/03/14	0	0.00	2	39.25	39.20	-2	10,726	-0.02%
2024/03/13	5.1	39.41	4	40.02	39.05	1.1	10,774	0.01%
2024/03/12	28	40.52	1	40.15	40.30	27	10,779	0.25%
2024/03/11	1	39.90	1.3	40.07	40.00	-0.3	10,904	0.00%
2024/03/08	87	39.96	5	39.90	39.85	82	11,025	0.74%
2024/03/07	25	40.54	20	40.57	40.00	5	11,118	0.04%
2024/03/06	20	41.28	6	41.10	41.10	14	11,233	0.12%
2024/03/05	14	41.64	12	41.70	41.60	2	11,387	0.02%
2024/03/04	20	41.93	7.1	41.87	41.80	12.9	11,485	0.11%
2024/03/01	1	42.60	2	42.45	42.25	-1	11,617	-0.01%
2024/02/29	4	42.05	38.1	41.00	42.60	-34.1	11,708	-0.29%
2024/02/27	13.1	39.97	1.1	40.88	39.50	12	11,723	0.10%
2024/02/26	3	40.70	3	40.62	40.60	0	13,446	0.00%
2024/02/23	2	40.90	6	41.08	40.55	-4	15,113	-0.03%
2024/02/22	3	41.43	9	41.72	41.50	-6	15,239	-0.04%
2024/02/21	22.2	42.24	41.3	42.09	41.45	-19.1	15,179	-0.13%
2024/02/20	42.8	43.29	8.9	43.69	42.85	33.9	14,721	0.23%
2024/02/19	5.4	43.73	7.2	43.50	43.85	-1.8	14,197	-0.01%
2024/02/16	6	42.92	24.1	43.37	43.55	-18.1	13,967	-0.13%
2024/02/15	3	42.07	13	42.20	42.20	-10	13,696	-0.07%
2024/02/05	10	41.55	12	41.81	41.70	-2	13,589	-0.01%
2024/02/02	13.1	41.84	22	41.92	41.35	-8.9	13,461	-0.07%
2024/02/01	39	41.78	43	42.20	42.00	-4	13,292	-0.03%
2024/01/31	0	0.00	8.1	41.16	40.80	-8.1	12,842	-0.06%
2024/01/30	15	40.77	24	40.99	40.50	-9	12,741	-0.07%
2024/01/29	8	40.26	39	40.43	40.65	-31	12,517	-0.25%
2024/01/26	1	39.05	0	0.00	38.90	1	12,381	0.01%
2024/01/25	0	0.00	10	39.50	39.35	-10	12,422	-0.08%
2024/01/24	3	40.30	4	39.95	39.85	-1	12,460	-0.01%
2024/01/23	0	0.00	4	39.99	40.05	-4	12,528	-0.03%
2024/01/22	1	39.50	3	39.40	39.45	-2	12,543	-0.02%
2024/01/19	0.2	39.00	0	38.90	38.85	0.2	12,579	0.00%
2024/01/18	1	37.75	0	0.00	38.30	1	12,595	0.01%
2024/01/17	2.1	38.01	0	0.00	37.90	2.1	12,633	0.02%
2024/01/16	0	0.00	1	38.85	38.85	-1	12,610	-0.01%
2024/01/15	0	0.00	2	39.35	39.35	-2	12,657	-0.02%
2024/01/11	5	39.59	0	0.00	39.45	5	12,847	0.04%
2024/01/10	2	38.43	5	38.44	38.75	-3	12,892	-0.02%
2024/01/09	9	38.96	0	0.00	38.90	9	12,968	0.07%
2024/01/08	2	40.05	0	0.00	39.90	2	13,101	0.02%
2024/01/05	1.4	39.86	2	39.83	39.65	-0.6	13,182	0.00%
2024/01/04	32	39.99	3	40.02	39.75	29	13,377	0.22%
2024/01/03	12	40.13	20	40.14	40.10	-8	13,467	-0.06%
2024/01/02	5	41.05	13	40.85	40.85	-8	13,473	-0.06%
2023/12/29	27	41.41	1	41.05	41.10	26	13,509	0.19%
2023/12/28	3	41.32	1	41.65	41.25	2	13,529	0.01%
2023/12/27	4	41.06	2	41.18	40.90	2	13,590	0.01%
2023/12/26	12	41.02	17	41.17	41.30	-5	13,787	-0.04%
2023/12/25	4	40.65	33	40.52	40.50	-29	13,817	-0.21%
2023/12/22	1	40.35	0	0.00	40.45	1	13,842	0.01%
2023/12/21	1	40.75	2	40.75	40.55	-1	13,877	-0.01%
2023/12/20	190	40.61	79	40.72	40.90	111	13,918	0.80%	大買/鉅額交易
2023/12/19	5	39.93	3	40.03	40.00	2	13,976	0.01%
2023/12/18	11	40.20	0	0.00	40.05	11	14,091	0.08%
2023/12/15	2	40.73	3	40.85	40.50	-1	14,169	-0.01%
2023/12/14	4	40.54	6	40.71	40.55	-2	14,320	-0.01%
2023/12/13	12.3	40.45	10.1	40.40	40.05	2.1	14,340	0.01%
2023/12/12	14	41.83	1	41.55	41.25	13	14,203	0.09%
2023/12/11	12	42.33	14	42.28	42.00	-2	14,209	-0.01%
2023/12/08	8.2	41.88	2	41.80	41.75	6.2	14,044	0.04%
2023/12/07	17	42.04	2	42.05	41.80	15	14,679	0.10%
2023/12/06	3	41.72	3	41.62	41.50	0	14,734	0.00%
2023/12/05	1	41.40	1	41.50	41.60	0	14,713	0.00%
2023/12/04	9.1	41.80	8.2	41.47	41.25	0.9	14,650	0.01%
2023/12/01	2	42.40	2	42.45	42.10	0	14,631	0.00%
2023/11/30	10.1	42.10	5	42.12	41.90	5.1	14,758	0.03%
2023/11/29	14	42.14	0.1	41.75	41.65	13.9	14,853	0.09%
2023/11/28	8	41.91	2.2	42.01	41.80	5.8	15,043	0.04%
2023/11/27	3	42.42	2	43.00	42.30	1	14,918	0.01%
2023/11/24	7	43.71	7.1	43.68	43.70	-0.1	14,718	0.00%
2023/11/23	58.2	44.82	40	44.48	43.75	18.2	14,331	0.13%
2023/11/22	97.1	43.28	121.1	43.21	44.10	-23.9	12,667	-0.19%	大賣/
2023/11/21	18.2	40.58	8	40.58	40.70	10.2	11,159	0.09%
2023/11/20	0	0.00	1	38.75	39.45	-1	11,274	-0.01%
2023/11/17	10	39.17	5	38.91	38.95	5	11,838	0.04%
2023/11/16	12	39.36	7	39.32	39.45	5	12,003	0.04%
2023/11/15	5	37.95	11	38.20	38.35	-6	11,935	-0.05%
2023/11/14	19	37.46	3	37.68	37.15	16	12,047	0.13%
2023/11/13	6	37.97	2	38.08	38.40	4	12,162	0.03%
2023/11/10	3	38.95	0	0.00	39.10	3	12,194	0.02%
2023/11/09	3	39.12	6	39.02	39.00	-3	12,456	-0.02%
2023/11/08	9	39.72	4	39.70	39.55	5	12,864	0.04%
2023/11/07	2	39.25	1	39.35	39.20	1	13,105	0.01%
2023/11/06	1	39.25	2	39.38	39.55	-1	14,180	-0.01%
2023/11/03	3	39.17	11	39.15	38.80	-8	14,553	-0.05%
2023/11/01	10	38.04	1	37.80	38.00	9	15,472	0.06%
2023/10/31	4	39.02	1	39.35	38.00	3	15,773	0.02%
2023/10/30	4	39.01	1	39.70	39.20	3	16,754	0.02%
2023/10/27	2	38.92	0	0.00	38.55	2	17,835	0.01%
2023/10/26	2	39.10	6	39.12	38.95	-4	19,965	-0.02%
2023/10/25	5	39.85	0.1	40.20	39.70	4.9	20,822	0.02%
2023/10/24	0	39.95	0	0.00	40.00	0	21,932	0.00%
2023/10/20	2	39.45	6	38.87	39.40	-4	23,267	-0.02%
2023/10/19	1	39.65	8	39.63	39.70	-7	23,658	-0.03%
2023/10/18	0.1	40.18	3.3	40.02	39.95	-3.2	24,055	-0.01%
2023/10/17	3.1	40.78	0	0.00	40.70	3.1	24,732	0.01%
2023/10/16	18.2	41.42	21	41.97	41.45	-2.8	25,612	-0.01%
2023/10/13	1	42.80	10	43.31	42.80	-9	27,961	-0.03%
2023/10/12	2	43.65	2	43.33	43.45	0	30,081	0.00%
2023/10/11	4	43.01	0	0.00	42.35	4	30,210	0.01%
2023/10/06	9	43.76	0	0.00	43.70	9	30,670	0.03%
2023/10/05	5.1	44.38	0.1	44.20	44.30	5	31,388	0.02%
2023/10/04	0	0.00	5	43.76	43.85	-5	31,815	-0.02%
2023/10/03	1.1	44.69	17	44.66	44.20	-15.9	32,722	-0.05%
2023/10/02	15	45.38	5	45.13	45.45	10	33,628	0.03%
2023/09/28	4	43.88	2	43.70	43.70	2	34,336	0.01%
2023/09/27	3	42.97	5	43.06	43.10	-2	35,761	-0.01%
2023/09/26	2	43.50	1	43.60	43.20	1	37,794	0.00%
2023/09/25	1	43.70	0	0.00	43.45	1	38,974	0.00%
2023/09/22	5	43.12	1.3	43.08	43.50	3.7	39,302	0.01%
2023/09/21	3	42.87	5	42.46	42.60	-2	39,267	-0.01%
2023/09/20	0	0.00	3	43.15	43.15	-3	39,189	-0.01%
2023/09/19	5	44.14	3	43.95	43.40	2	39,311	0.01%
2023/09/18	18.1	44.97	2	44.85	44.65	16.1	39,690	0.04%
2023/09/15	8	45.88	2	46.15	45.75	6	40,063	0.01%
2023/09/14	7	45.56	1	45.70	45.70	6	40,128	0.01%
2023/09/13	6	44.99	17	45.15	45.05	-11	40,247	-0.03%
2023/09/12	36	46.33	13.1	47.14	45.40	22.9	40,652	0.06%
2023/09/11	3.8	44.48	4	44.95	44.85	-0.2	40,603	0.00%
2023/09/08	5.1	46.11	0	0.00	45.80	5.1	40,753	0.01%
2023/09/07	7	47.10	7	47.14	47.00	0	40,959	0.00%
2023/09/06	13	47.28	2	47.53	47.35	11	41,183	0.03%
2023/09/05	15	47.12	18	47.00	47.20	-3	41,306	-0.01%
2023/09/04	3	45.73	6.1	45.03	45.90	-3.1	41,445	-0.01%
2023/09/01	13	46.95	17	47.04	46.35	-4	41,770	-0.01%
2023/08/31	32.1	46.16	18	46.32	46.45	14.1	42,779	0.03%
2023/08/30	5	46.71	0	0.00	46.45	5	44,062	0.01%
2023/08/29	15	46.25	0	0.00	46.55	15	45,482	0.03%
2023/08/28	2.2	45.93	1	45.95	46.35	1.2	46,384	0.00%
2023/08/25	11	47.24	6	47.21	46.85	5	46,902	0.01%
2023/08/24	10	47.56	9.9	47.61	47.10	0.1	46,948	0.00%
2023/08/23	36	48.95	67.4	49.26	47.85	-31.4	47,201	-0.07%
2023/08/22	23	50.03	6	50.03	49.90	17	46,884	0.04%
2023/08/21	1.1	50.41	25	50.66	50.40	-23.9	46,749	-0.05%
2023/08/18	17.2	50.95	5	50.94	50.20	12.2	47,029	0.03%
2023/08/17	5	50.94	35	51.16	51.90	-30	47,268	-0.06%
2023/08/16	10	50.36	11	50.45	50.60	-1	47,831	0.00%
2023/08/15	7	50.47	16.1	50.73	50.80	-9.1	48,675	-0.02%
2023/08/14	9.1	49.60	5	49.11	49.10	4.1	49,027	0.01%
2023/08/11	18.4	51.40	15.3	51.13	50.90	3	48,792	0.01%
2023/08/10	63.2	52.59	50	51.52	50.90	13.2	48,516	0.03%
2023/08/09	12.3	53.19	4	53.73	52.90	8.3	47,486	0.02%
2023/08/08	6	54.22	13	54.19	54.30	-7	47,202	-0.01%
2023/08/07	16	53.05	25	53.22	54.60	-9	46,958	-0.02%
2023/08/04	24	51.63	21	51.77	52.30	3	46,645	0.01%
2023/08/02	49.1	52.08	59.1	52.13	51.20	-10	46,533	-0.02%
2023/08/01	74.2	55.65	49	55.38	54.20	25.2	45,650	0.06%
2023/07/31	91	57.60	100.8	57.06	55.50	-9.8	44,794	-0.02%
2023/07/28	23.7	54.52	50	54.71	54.90	-26.3	42,884	-0.06%
2023/07/27	46.9	53.47	37.9	53.32	54.40	9	42,240	0.02%
2023/07/26	25.3	51.67	24.1	51.67	51.80	1.3	41,399	0.00%
2023/07/25	19	52.67	28	52.86	51.80	-9	41,221	-0.02%
2023/07/24	14.2	51.93	27	51.60	51.70	-12.8	41,224	-0.03%
2023/07/21	14.5	53.17	11	53.17	53.30	3.5	41,214	0.01%
2023/07/20	138.1	55.06	105	55.05	54.40	33.1	41,816	0.08%	大買/大賣/
2023/07/19	86	54.09	25	53.93	55.00	61	41,858	0.15%
2023/07/18	207	56.46	199.1	55.60	52.70	7.9	42,707	0.02%	大買/大賣/
2023/07/17	85.1	54.95	114.5	55.31	56.10	-29.4	42,738	-0.07%	大賣/
2023/07/14	7.1	50.95	5	50.98	51.20	2.1	41,616	0.01%
2023/07/13	29.4	51.20	33	51.15	50.00	-3.6	41,722	-0.01%
2023/07/12	66	52.06	23	52.35	51.80	43	41,607	0.10%
2023/07/11	18.2	51.10	24	51.00	50.50	-5.8	40,894	-0.01%
2023/07/10	55.4	51.65	39	51.46	51.10	16.4	40,558	0.04%
2023/07/07	37	53.02	25	52.11	53.10	12	39,683	0.03%
2023/07/06	38	52.79	19	52.96	52.20	19	38,769	0.05%
2023/07/05	76	54.34	60	54.22	53.60	16	37,858	0.04%
2023/07/04	83	51.33	58	51.47	50.90	25	36,367	0.07%
2023/07/03	32	49.37	53	49.16	48.90	-21	34,318	-0.06%
2023/06/30	21	45.01	15	45.92	46.45	6	33,156	0.02%
2023/06/29	8	44.53	35	44.34	44.10	-27	32,804	-0.08%
2023/06/28	3	44.85	5	44.74	44.30	-2	32,764	-0.01%
2023/06/27	14	44.78	3	44.30	44.50	11	32,815	0.03%
2023/06/26	43	46.46	8	45.78	45.55	35	32,644	0.11%
2023/06/21	47	48.32	24	48.09	48.80	23	32,215	0.07%
2023/06/20	18	47.09	6	47.16	46.90	12	31,953	0.04%
2023/06/19	16	46.77	45	47.07	46.65	-29	31,896	-0.09%
2023/06/16	63	48.41	13	48.31	47.70	50	31,826	0.16%
2023/06/15	14	48.04	17	48.20	48.45	-3	31,480	-0.01%
2023/06/14	12	47.19	17	47.29	47.00	-5	31,053	-0.02%
2023/06/13	20	47.74	16	47.33	47.55	4	30,911	0.01%
2023/06/12	36	48.07	59	47.86	47.60	-23	30,884	-0.07%
2023/06/09	47.1	47.95	9	47.91	47.90	38.1	30,833	0.12%
2023/06/08	15	47.75	52	47.90	47.20	-37	30,866	-0.12%
2023/06/07	13	48.46	11	48.35	48.10	2	30,694	0.01%
2023/06/06	25	49.45	20.2	49.23	49.20	4.8	30,757	0.02%
2023/06/05	71	51.11	62.1	51.21	51.20	8.9	30,189	0.03%
2023/06/02	35	48.36	64.1	48.96	49.85	-29.1	29,311	-0.10%
2023/06/01	37.2	45.92	36	45.78	45.35	1.2	28,629	0.00%
2023/05/31	12	44.90	14.4	44.90	45.00	-2.4	27,799	-0.01%
2023/05/30	10	44.37	15	43.79	43.60	-5	27,272	-0.02%
2023/05/29	29	44.58	31	44.30	44.05	-2	27,500	-0.01%
2023/05/26	4	42.88	3	42.60	42.15	1	27,080	0.00%
2023/05/25	12	44.21	11	43.91	43.50	1	27,046	0.00%
2023/05/24	14	44.31	22	43.89	43.90	-8	27,509	-0.03%
2023/05/23	55	44.15	48	43.74	43.70	7	28,127	0.02%
2023/05/22	43	44.10	40	44.18	43.70	3	27,785	0.01%
2023/05/19	21	43.63	78	43.15	42.50	-57	26,995	-0.21%
2023/05/18	27	41.75	38	42.27	42.20	-11	26,067	-0.04%
2023/05/17	4	40.11	4	40.60	39.95	0	25,602	0.00%
2023/05/16	2	39.25	0	0.00	39.25	2	25,599	0.01%
2023/05/15	1	39.05	0	0.00	38.95	1	25,739	0.00%
2023/05/12	1	39.30	0	0.00	39.55	1	26,196	0.00%
2023/05/11	8.2	38.94	3	38.90	38.80	5.2	27,085	0.02%
2023/05/10	10.1	40.62	0	0.00	40.10	10.1	27,456	0.04%
2023/05/09	13.2	41.37	3	41.48	40.85	10.2	28,203	0.04%
2023/05/08	1.1	42.65	7	42.42	42.55	-5.9	28,589	-0.02%
2023/05/05	10	41.48	2	41.58	41.70	8	28,955	0.03%
2023/05/04	9	41.97	9	41.85	42.25	0	29,544	0.00%
2023/05/03	11	42.25	1	42.50	42.10	10	30,042	0.03%
2023/05/02	48	43.31	2	43.03	43.20	46	30,939	0.15%
2023/04/28	12	43.15	8.2	43.63	42.30	3.8	31,074	0.01%
2023/04/27	17	43.59	12	43.43	43.45	5	30,334	0.02%
2023/04/26	8	42.15	13	41.62	42.75	-5	29,778	-0.02%
2023/04/25	23.2	44.15	4	44.05	43.00	19.2	29,262	0.07%
2023/04/24	40	44.25	45	43.97	45.50	-5	28,135	-0.02%
2023/04/21	76	44.83	74	44.88	43.60	2	27,259	0.01%
2023/04/20	67	44.67	76	44.65	44.10	-9	25,445	-0.04%
2023/04/19	13	42.14	106	43.03	43.60	-93	22,841	-0.41%	大賣/
2023/04/18	7	40.51	27	40.30	39.65	-20	21,741	-0.09%
2023/04/17	17	40.23	115	40.34	40.45	-98	21,293	-0.46%	大賣/
2023/04/14	17	38.39	15	38.37	38.20	2	20,859	0.01%
2023/04/13	4	38.73	3	38.75	38.70	1	20,818	0.00%
2023/04/12	12	39.39	5	39.61	39.55	7	20,666	0.03%
2023/04/11	5	39.46	7	39.46	39.10	-2	20,577	-0.01%
2023/04/10	4	38.99	1	38.95	38.90	3	20,426	0.01%
2023/04/07	5	38.77	3	38.70	38.80	2	20,339	0.01%
2023/04/06	7	38.48	0	0.00	38.25	7	20,286	0.03%
2023/03/31	24	38.56	56	38.20	38.55	-32	20,243	-0.16%
2023/03/29	23	38.44	2	38.05	38.20	21	20,138	0.10%
2023/03/28	1	38.40	1	39.25	38.25	0	20,130	0.00%
2023/03/27	5	39.70	8	39.49	39.00	-3	19,980	-0.02%
2023/03/24	12	39.00	11	39.34	39.15	1	19,905	0.01%
2023/03/23	30	39.03	34.1	39.40	38.95	-4.1	19,818	-0.02%
2023/03/22	9	40.14	3	40.37	40.05	6	19,608	0.03%
2023/03/21	53	40.88	18	41.03	40.55	35	19,464	0.18%
2023/03/20	17	39.63	15.1	39.87	40.00	1.9	19,267	0.01%
2023/03/17	13.1	40.64	14	40.97	40.20	-0.9	19,160	0.00%
2023/03/16	26	40.51	31	40.32	40.30	-5	18,916	-0.03%
2023/03/15	14	40.89	27.1	41.18	40.65	-13.1	18,713	-0.07%
2023/03/14	16	40.50	11.3	40.85	40.45	4.7	18,427	0.03%
2023/03/13	11	39.41	11.2	40.27	40.40	-0.2	18,211	0.00%
2023/03/10	25	39.71	7.1	40.06	39.60	17.9	18,022	0.10%
2023/03/09	17	41.11	31	41.00	41.00	-14	17,743	-0.08%
2023/03/08	95.1	42.92	21	42.39	42.60	74.1	17,033	0.43%
2023/03/07	17.1	41.54	19	41.46	41.25	-1.9	16,222	-0.01%
2023/03/06	16.1	41.35	73	40.55	40.95	-56.9	15,670	-0.36%
2023/03/03	35.7	39.22	14	39.27	39.15	21.7	14,883	0.15%
2023/03/02	18	39.34	17	39.62	39.30	1	14,712	0.01%
2023/03/01	45	39.52	24	39.63	39.70	21	14,472	0.15%
2023/02/24	22	38.22	13	38.16	38.00	9	13,947	0.06%
2023/02/23	5	39.24	4	39.29	38.90	1	13,626	0.01%
2023/02/22	28	39.63	13	39.66	39.25	15	13,325	0.11%
2023/02/21	30	40.40	73	38.85	41.35	-43	12,743	-0.34%
2023/02/20	3	37.77	4	38.11	38.00	-1	11,775	-0.01%
2023/02/17	1	37.75	3	37.25	37.85	-2	11,738	-0.02%
2023/02/16	2.3	37.55	1	37.30	37.45	1.3	11,607	0.01%
2023/02/15	44.1	37.57	0	0.00	36.95	44.1	11,476	0.38%
2023/02/14	6	37.00	3	37.22	36.80	3	11,304	0.03%
2023/02/13	4	37.67	83	37.51	37.40	-79	11,196	-0.71%
2023/02/10	17	38.55	13	38.88	37.80	4	11,041	0.04%
2023/02/09	48	38.87	57.2	38.57	38.75	-9.2	10,531	-0.09%
2023/02/08	8.2	37.44	5	37.15	36.85	3.2	9,585	0.03%
2023/02/07	21	36.38	13	37.44	37.85	8	8,994	0.09%
2023/02/06	8	38.30	2	37.68	38.35	6	8,026	0.07%
2023/02/03	12	38.24	25	38.08	38.30	-13	7,409	-0.18%
2023/02/02	14	37.06	41	37.51	38.00	-27	6,824	-0.40%
2023/02/01	8	35.67	23	35.72	36.45	-15	5,941	-0.25%
2023/01/31	58	35.04	83	35.11	35.20	-25	5,156	-0.48%
2023/01/30	1	32.60	6	32.58	32.60	-5	4,049	-0.12%
2023/01/17	0	0.00	3	29.57	29.65	-3	3,594	-0.08%
2023/01/16	1	29.15	0	0.00	29.15	1	3,596	0.03%
2023/01/13	2	29.25	1	29.30	29.20	1	3,613	0.03%
2023/01/12	0	0.00	0.2	29.50	29.35	-0.2	3,685	0.00%
2023/01/11	0	0.00	16	29.91	29.70	-16	3,685	-0.43%
2023/01/10	2	29.73	13	29.75	29.65	-11	3,701	-0.30%
2023/01/09	10.1	30.51	0	0.00	30.40	10.1	3,687	0.27%
2023/01/06	13	30.50	1	30.30	30.30	12	3,680	0.33%
2023/01/05	0	0.00	1	30.80	30.40	-1	3,744	-0.03%
2023/01/04	12	30.80	14	30.76	30.65	-2	3,743	-0.05%
2023/01/03	13	30.01	0	0.00	30.60	13	3,722	0.35%
2022/12/30	0.1	30.00	3	30.07	29.85	-2.9	3,717	-0.08%
2022/12/29	0	0.00	1	29.30	29.45	-1	3,859	-0.03%
2022/12/28	2	30.15	0	0.00	29.80	2	3,871	0.05%
2022/12/26	0	0.00	3	30.38	30.30	-3	3,913	-0.08%
2022/12/23	2	30.35	4	30.50	30.40	-2	3,938	-0.05%
2022/12/22	2	30.35	4	30.48	30.15	-2	4,023	-0.05%
2022/12/21	2	30.00	1	30.35	30.00	1	4,099	0.02%
2022/12/20	11	30.21	7	30.21	29.75	4	4,113	0.10%
2022/12/19	0	0.00	4	30.40	30.40	-4	4,133	-0.10%
2022/12/16	9	30.24	3	30.37	30.10	6	4,159	0.14%
2022/12/15	5	31.17	3	31.13	31.00	2	4,148	0.05%
2022/12/14	3	30.68	2	30.85	30.85	1	4,128	0.02%
2022/12/13	0	0.00	4	30.38	30.35	-4	4,218	-0.09%
2022/12/12	0	0.00	3	30.05	30.25	-3	4,227	-0.07%
2022/12/09	7	30.21	11	30.23	30.05	-4	4,290	-0.09%
2022/12/08	0	0.00	3	29.90	29.90	-3	4,284	-0.07%
2022/12/07	21	30.50	1	30.30	29.90	20	4,285	0.47%
2022/12/06	8	30.33	1	30.70	30.20	7	4,259	0.16%
2022/12/05	5	31.25	17	31.24	31.10	-12	4,283	-0.28%
2022/12/02	67	30.92	3	31.10	30.90	64	4,236	1.51%
2022/12/01	9	30.34	19	30.55	30.35	-10	4,090	-0.24%
2022/11/30	2	30.10	1	30.05	30.00	1	4,014	0.02%
2022/11/29	0	0.00	2	30.05	30.15	-2	4,026	-0.05%
2022/11/28	1	29.80	1	29.75	29.80	0	4,023	0.00%
2022/11/25	4	30.05	6	30.08	29.85	-2	4,051	-0.05%
2022/11/24	1	29.75	4	29.90	29.95	-3	4,013	-0.07%
2022/11/22	5	29.25	3	29.55	29.30	2	4,025	0.05%
2022/11/21	3	29.80	0	0.00	29.65	3	4,037	0.07%
2022/11/18	5	30.00	0	0.00	29.60	5	4,047	0.12%
2022/11/17	7	30.17	7	30.32	30.05	0	4,006	0.00%
2022/11/16	10	30.23	9	30.53	29.90	1	3,918	0.03%
2022/11/15	6	30.25	5	30.33	30.40	1	3,853	0.03%
2022/11/14	1	29.35	6	29.30	29.55	-5	3,646	-0.14%
2022/11/11	6	29.18	0	0.00	29.15	6	3,639	0.16%
2022/11/10	0	0.00	13	29.14	29.05	-13	3,731	-0.35%
2022/11/09	6	29.78	3	30.00	29.45	3	3,743	0.08%
2022/11/08	24	29.55	13	29.53	29.50	11	3,698	0.30%
2022/11/07	6	29.63	6	29.75	29.55	0	3,673	0.00%
2022/11/04	24	29.60	20	29.81	29.85	4	3,647	0.11%
2022/11/03	2	29.15	3	28.60	29.00	-1	3,582	-0.03%
2022/11/02	1	28.75	4	28.69	28.75	-3	3,572	-0.08%
2022/11/01	1	28.20	6	28.14	28.40	-5	3,575	-0.14%
2022/10/31	0	0.00	3	27.83	27.60	-3	3,581	-0.08%
2022/10/28	4	27.60	0	0.00	27.40	4	3,635	0.11%
2022/10/27	0	0.00	2	27.90	27.85	-2	3,700	-0.05%
2022/10/26	13	27.96	2	27.93	27.60	11	3,758	0.29%
2022/10/25	2	27.30	2	27.55	27.65	0	3,875	0.00%
2022/10/24	2	27.55	3	27.85	27.40	-1	4,217	-0.02%
2022/10/21	2	27.60	0	0.00	27.45	2	4,228	0.05%
2022/10/18	0	0.00	2	28.15	28.25	-2	4,225	-0.05%
2022/10/17	2	27.50	0	0.00	27.80	2	4,251	0.05%
2022/10/13	3	27.65	0	0.00	27.20	3	4,332	0.07%
2022/10/11	5	28.80	3	28.90	28.75	2	4,388	0.05%
2022/10/07	6	29.90	1	30.15	29.60	5	4,430	0.11%
2022/10/06	20	29.65	13	29.82	29.85	7	4,486	0.16%
2022/10/05	0	0.00	6	29.07	28.90	-6	4,372	-0.14%
2022/10/04	0	0.00	1	28.65	28.75	-1	4,383	-0.02%
2022/10/03	0	0.00	3	28.02	28.00	-3	4,462	-0.07%
2022/09/30	6	28.24	1	27.50	28.15	5	4,609	0.11%
2022/09/29	9	28.34	13	28.32	28.20	-4	4,664	-0.09%
2022/09/28	9	28.10	1	28.30	27.75	8	4,663	0.17%
2022/09/27	0	0.00	0	28.30	28.20	0	4,600	0.00%
2022/09/26	3	28.08	3	27.70	27.80	0	4,633	0.00%
2022/09/23	0	0.00	2	30.00	29.50	-2	4,634	-0.04%
2022/09/21	1	30.10	4	30.40	30.05	-3	4,752	-0.06%
2022/09/20	8	29.94	3	30.05	30.30	5	4,883	0.10%
2022/09/19	4	29.08	4	29.20	28.85	0	4,809	0.00%
2022/09/16	10	29.90	9	29.71	29.60	1	4,830	0.02%
2022/09/15	6	29.78	7	29.71	29.55	-1	4,799	-0.02%
2022/09/12	1	29.35	0	0.00	29.30	1	4,786	0.02%
2022/09/08	3	28.47	6	28.61	28.90	-3	4,750	-0.06%
2022/09/07	5	28.03	2	28.30	28.10	3	4,776	0.06%
2022/09/06	2	28.55	6	28.51	28.50	-4	4,865	-0.08%
2022/09/05	4	28.90	0	29.05	28.85	4	4,866	0.08%
2022/09/02	2	29.45	2	29.80	29.45	0	4,858	0.00%
2022/09/01	5	29.58	0	0.00	29.55	5	4,867	0.10%
2022/08/31	6	30.38	25	30.32	30.30	-19	4,882	-0.39%
2022/08/30	0	0.00	1	29.70	29.55	-1	4,830	-0.02%
2022/08/29	22	29.45	1	29.50	29.50	21	4,860	0.43%
2022/08/26	12	30.96	10	30.65	30.60	2	4,817	0.04%
2022/08/23	0	0.00	1	30.40	30.35	-1	4,826	-0.02%
2022/08/22	1	30.85	0	0.00	30.55	1	4,838	0.02%
2022/08/18	0	0.00	5	30.62	30.50	-5	4,790	-0.10%
2022/08/17	4	30.38	1	30.40	30.25	3	4,779	0.06%
2022/08/16	0	0.00	2	31.40	31.20	-2	4,682	-0.04%
2022/08/15	0	31.15	2	31.25	31.25	-2	4,692	-0.04%
2022/08/12	3	30.25	1	30.45	30.50	2	4,800	0.04%
2022/08/11	0	0.00	2	30.43	30.30	-2	4,891	-0.04%
2022/08/09	1	30.10	0	0.00	30.10	1	4,986	0.02%
2022/08/08	1	29.80	8	29.38	29.70	-7	4,982	-0.14%
2022/08/05	1	29.95	0	0.00	29.95	1	4,964	0.02%
2022/08/04	3	30.17	5	30.24	29.90	-2	4,959	-0.04%
2022/08/03	8	30.79	0	0.00	30.50	8	4,927	0.16%
2022/08/02	7	31.43	7	31.36	31.35	0	4,893	0.00%
2022/08/01	5	31.81	6	32.32	31.95	-1	4,889	-0.02%
2022/07/29	4	30.95	15	31.40	31.90	-11	4,757	-0.23%
2022/07/28	4	30.56	9	30.55	30.40	-5	4,468	-0.11%
2022/07/27	11	30.54	2	30.45	30.60	9	4,453	0.20%
2022/07/26	6	30.32	0	0.00	30.10	6	4,433	0.14%
2022/07/25	2	30.95	0	0.00	31.00	2	4,395	0.05%
2022/07/22	4	31.44	0	0.00	31.35	4	4,372	0.09%
2022/07/21	1	30.95	0.3	30.95	31.75	0.7	4,397	0.02%
2022/07/20	1	31.55	0	0.00	31.20	1	4,370	0.02%
2022/07/19	0	0.00	2	31.45	31.50	-2	4,411	-0.05%
2022/07/18	4	31.05	4	31.13	31.05	0	4,407	0.00%
2022/07/15	2	31.00	0	0.00	31.10	2	4,350	0.05%
2022/07/13	1	30.15	4	30.08	30.00	-3	4,256	-0.07%
2022/07/12	4	29.40	0	0.00	29.25	4	4,282	0.09%
2022/07/08	3	30.23	8	30.03	30.30	-5	4,278	-0.12%
2022/07/07	5	28.70	1	28.95	28.90	4	4,186	0.10%
2022/07/06	2.1	28.65	4	28.81	28.60	-2	4,222	-0.05%
2022/07/05	1	28.10	3	28.15	28.10	-2	4,306	-0.05%
2022/07/04	7.1	27.76	5	27.61	27.55	2.1	4,364	0.05%
2022/07/01	1	28.90	1	29.40	28.35	0	4,636	0.00%
2022/06/30	2.1	29.60	6	29.16	28.80	-3.9	4,741	-0.08%
2022/06/29	15.1	30.19	20	30.13	30.20	-5	4,745	-0.10%
2022/06/28	5.1	30.60	26	30.28	30.80	-20.9	4,778	-0.44%
2022/06/27	6	29.83	7	29.74	29.80	-1	4,773	-0.02%
2022/06/24	14	29.51	13	29.51	29.80	1	4,888	0.02%
2022/06/23	1	28.70	9	28.79	28.90	-8	4,897	-0.16%
2022/06/21	19	28.50	0	0.00	28.75	19	5,190	0.37%
2022/06/20	0	0.00	5	27.20	27.20	-5	5,300	-0.09%
2022/06/17	0.1	28.25	5	28.20	28.30	-5	5,413	-0.09%
2022/06/16	0	0.00	1	29.25	28.60	-1	5,606	-0.02%
2022/06/15	1	29.35	5	29.31	29.35	-4	5,699	-0.07%
2022/06/14	1	28.85	0	0.00	28.90	1	5,669	0.02%
2022/06/13	2.1	28.45	2	28.65	28.45	0.1	5,760	0.00%
2022/06/10	1	29.25	1	29.30	29.30	0	5,851	0.00%
2022/06/09	5	29.83	5	29.95	29.65	0	6,019	0.00%
2022/06/07	6	29.68	4	29.65	29.55	2	6,206	0.03%
2022/06/06	0	0.00	2	29.30	29.30	-2	6,325	-0.03%
2022/06/02	1	29.25	0	0.00	29.30	1	6,407	0.02%
2022/06/01	3	29.62	3	29.55	29.45	0	6,505	0.00%
2022/05/31	4	29.18	2	29.35	29.15	2	6,659	0.03%
2022/05/30	0	0.00	3	29.37	29.40	-3	6,732	-0.04%
2022/05/27	0	29.00	0	0.00	28.90	0	6,752	0.00%
2022/05/26	0.1	28.65	1	28.65	28.55	-1	6,779	-0.01%
2022/05/25	0	0.00	2	28.60	28.95	-2	6,813	-0.03%
2022/05/24	3.1	28.50	10	28.44	28.25	-7	6,884	-0.10%
2022/05/23	5	29.01	10.1	28.90	28.80	-5.1	6,884	-0.07%
2022/05/20	56.1	30.07	105	29.65	29.40	-48.9	6,919	-0.71%	大賣/
2022/05/19	16	29.37	7	29.00	29.60	9	6,804	0.13%
2022/05/18	15	29.07	16.1	29.41	29.45	-1.1	6,814	-0.02%
2022/05/17	42	28.32	1	27.85	28.50	41	6,817	0.60%
2022/05/16	2.1	27.48	2	27.35	27.35	0.1	6,873	0.00%
2022/05/12	0.1	26.86	4	26.61	26.55	-3.9	6,994	-0.06%
2022/05/11	4	27.33	0	0.00	27.25	4	7,008	0.06%
2022/05/09	9.1	27.57	19	27.44	27.15	-9.9	7,221	-0.14%
2022/05/06	9	28.94	0	0.00	28.70	9	7,247	0.12%
2022/05/05	11	29.79	4.1	29.80	29.75	7	7,312	0.10%
2022/05/04	7	29.10	0	0.00	29.10	7	7,306	0.10%
2022/05/03	0.1	28.95	2	28.83	28.75	-2	7,377	-0.03%
2022/04/29	2	29.15	0	0.00	28.95	2	7,451	0.03%
2022/04/28	1	28.95	0	0.00	28.85	1	7,530	0.01%
2022/04/27	2	28.10	2	28.45	28.75	0	7,545	0.00%
2022/04/26	9.1	29.25	33	29.40	29.20	-24	7,622	-0.31%
2022/04/25	3.2	29.62	2	29.20	29.20	1.2	7,678	0.02%
2022/04/22	31	31.50	0	0.00	31.05	31	7,645	0.41%
2022/04/20	5.1	32.14	3	32.27	32.30	2.1	7,785	0.03%
2022/04/19	1	32.05	1	32.06	32.05	0	7,852	0.00%
2022/04/18	1	31.56	0	0.00	31.30	1	8,049	0.01%
2022/04/15	2	31.90	5	31.91	31.90	-3	8,136	-0.04%
2022/04/14	3	32.50	3	32.60	32.30	0	8,330	0.00%
2022/04/13	6	32.48	6	32.68	32.85	0	8,546	0.00%
2022/04/12	24	32.34	2	32.55	32.50	22	9,449	0.23%
2022/04/11	2	32.85	5	32.82	32.70	-3	9,696	-0.03%
2022/04/08	3	34.20	4.5	34.52	34.15	-1.5	9,656	-0.02%
2022/04/07	13.2	35.25	150	35.81	34.05	-136.8	9,718	-1.41%	大賣/鉅額交易
2022/04/06	20	35.83	8	35.51	35.70	12	9,652	0.12%
2022/04/01	144	35.74	5	35.60	35.90	139	9,998	1.39%	大買/鉅額交易
2022/03/31	5	35.68	4	35.71	35.50	1	11,313	0.01%
2022/03/30	3	35.73	18.1	35.83	35.95	-15.1	12,911	-0.12%
2022/03/29	3	35.52	7	36.09	34.90	-4	13,307	-0.03%
2022/03/28	9.2	35.04	2	35.45	35.55	7.2	13,210	0.05%
2022/03/25	4	35.75	7.3	36.11	35.60	-3.3	13,187	-0.02%
2022/03/24	6	35.67	11	35.74	35.50	-5	13,079	-0.04%
2022/03/23	12.1	35.32	22.3	35.75	35.35	-10.2	13,109	-0.08%
2022/03/22	13	35.30	7	35.51	35.70	6	13,328	0.05%
2022/03/21	5.1	35.53	5	35.11	35.10	0.1	13,991	0.00%
2022/03/18	0	0.00	6	34.33	34.35	-6	14,029	-0.04%
2022/03/16	14	33.35	13	33.05	32.95	1	14,679	0.01%
2022/03/15	8	33.09	8	33.11	32.85	0	14,651	0.00%
2022/03/14	8	33.88	2	33.50	33.45	6	14,637	0.04%
2022/03/11	16	34.29	17	34.59	34.75	-1	14,521	-0.01%
2022/03/10	0.3	34.46	2.3	34.55	34.35	-2.1	14,539	-0.01%
2022/03/09	2	33.85	1	33.85	34.00	1	14,477	0.01%
2022/03/08	1	32.80	0	0.00	32.15	1	14,571	0.01%
2022/03/07	6	33.13	4	33.26	33.00	2	14,967	0.01%
2022/03/04	5	34.78	9	34.93	34.40	-4	15,099	-0.03%
2022/03/03	7	34.30	1	34.30	34.25	6	15,121	0.04%
2022/03/02	1	33.25	11	33.43	33.60	-10	15,242	-0.07%
2022/03/01	0	0.00	3	33.88	33.85	-3	15,363	-0.02%
2022/02/25	15	33.73	2	33.60	33.25	13	15,621	0.08%
2022/02/24	5	33.51	18	33.26	33.30	-13	15,743	-0.08%
2022/02/23	0	0.00	5	34.44	34.60	-5	15,845	-0.03%
2022/02/22	29	34.57	10	34.25	34.20	19	16,268	0.12%
2022/02/21	6.2	35.15	3	35.32	35.20	3.2	16,631	0.02%
2022/02/18	0	0.00	7	35.42	35.55	-7	17,442	-0.04%
2022/02/17	10	35.18	26	35.39	34.95	-16	17,780	-0.09%
2022/02/16	2	34.88	9	34.79	34.85	-7	18,411	-0.04%
2022/02/15	3	34.13	4	34.25	33.90	-1	18,703	-0.01%
2022/02/14	6	33.55	6	33.75	33.60	0	19,805	0.00%
2022/02/11	6	34.70	14	34.40	34.50	-8	21,027	-0.04%
2022/02/10	10	35.03	3	34.80	34.80	7	21,483	0.03%
2022/02/09	2	34.70	12	35.48	35.10	-10	21,905	-0.05%
2022/02/08	2	34.25	2	34.75	34.75	0	22,079	0.00%
2022/02/07	1	33.90	3	33.32	33.95	-2	22,587	-0.01%
2022/01/26	19	32.00	6	31.98	31.95	13	22,967	0.06%
2022/01/25	2	32.40	0	0.00	32.10	2	23,820	0.01%
2022/01/24	0	0.00	34	32.63	32.80	-34	24,747	-0.14%
2022/01/21	10	33.63	6	33.70	33.40	4	26,168	0.02%
2022/01/20	1	34.35	3	34.23	34.10	-2	27,583	-0.01%
2022/01/19	7	34.42	4	34.10	34.10	3	28,672	0.01%
2022/01/18	8	34.11	5	34.16	34.10	3	29,621	0.01%
2022/01/14	13	33.27	3	33.45	33.55	10	29,550	0.03%
2022/01/13	3	34.13	30	34.15	34.00	-27	29,675	-0.09%
2022/01/12	3	34.72	10	34.26	34.30	-7	29,584	-0.02%
2022/01/11	94	34.97	5	35.06	34.50	89	29,498	0.30%
2022/01/10	10	35.91	14	35.59	35.75	-4	29,286	-0.01%
2022/01/07	16	36.38	314	36.61	36.25	-298	29,165	-1.02%	大賣/鉅額交易
2022/01/06	11	37.39	2	37.38	37.35	9	28,931	0.03%
2022/01/05	47	38.07	61	38.18	37.15	-14	28,728	-0.05%
2022/01/04	34	36.95	30	36.92	37.10	4	27,826	0.01%
2022/01/03	3	35.98	0	0.00	35.95	3	27,520	0.01%
2021/12/30	1	36.80	5	36.71	36.60	-4	27,480	-0.01%
2021/12/29	3	36.67	2	36.60	36.65	1	27,441	0.00%
2021/12/28	13	37.14	59	37.26	36.90	-46	27,314	-0.17%
2021/12/27	81.2	37.93	23	38.11	37.60	58.2	27,062	0.22%
2021/12/24	56	38.53	133.2	38.71	39.95	-77.2	26,024	-0.30%	大賣/
2021/12/23	195	36.36	7	36.69	36.35	188	24,424	0.77%	大買/鉅額交易
2021/12/22	10	35.14	1	35.50	35.20	9	24,030	0.04%
2021/12/21	1	35.00	5	35.02	35.15	-4	24,146	-0.02%
2021/12/20	1	35.25	2	35.30	35.30	-1	24,258	0.00%
2021/12/17	4	35.43	7	35.28	35.20	-3	24,494	-0.01%
2021/12/16	172	35.87	13	36.19	36.00	159	25,278	0.63%	大買/鉅額交易
2021/12/15	26	36.34	23	35.93	35.00	3	25,333	0.01%
2021/12/14	2	35.58	7	35.36	35.60	-5	24,657	-0.02%
2021/12/13	7	35.91	8	35.83	35.50	-1	24,521	0.00%
2021/12/10	10	35.48	19	35.54	36.00	-9	24,219	-0.04%
2021/12/09	5	34.00	86	34.00	34.00	-81	23,755	-0.34%
2021/12/08	2	33.90	11	33.90	33.80	-9	23,674	-0.04%
2021/12/07	26	33.55	0	0.00	33.55	26	23,573	0.11%
2021/12/06	110	33.60	34	33.79	33.80	76	23,497	0.32%	大買/
2021/12/03	3	33.08	3	32.97	33.15	0	23,397	0.00%
2021/12/02	4	32.60	19	32.93	32.35	-15	23,306	-0.06%
2021/12/01	23	32.92	11	32.82	33.25	12	23,147	0.05%
2021/11/30	5	35.58	19	35.25	35.00	-14	22,756	-0.06%
2021/11/29	23	33.95	13	33.77	34.50	10	22,557	0.04%
2021/11/26	11	34.48	7	34.60	34.40	4	22,383	0.02%
2021/11/25	16	34.43	11	34.50	34.40	5	22,180	0.02%
2021/11/24	5	35.03	8	34.87	34.75	-3	22,068	-0.01%
2021/11/23	14	35.34	16	35.46	35.20	-2	21,840	-0.01%
2021/11/22	25	35.71	2	35.88	35.40	23	21,725	0.11%
2021/11/19	12	35.85	6	35.93	35.90	6	21,562	0.03%
2021/11/18	17	36.31	8	36.32	36.00	9	21,120	0.04%
2021/11/17	42	38.42	51	38.55	37.30	-9	20,685	-0.04%
2021/11/16	47	36.93	17	36.97	37.25	30	19,849	0.15%
2021/11/15	43	37.67	82.5	37.39	37.25	-39.5	19,423	-0.20%
2021/11/12	9.2	35.74	32	35.89	35.85	-22.8	18,705	-0.12%
2021/11/11	68.3	37.62	55.2	37.68	36.25	13.2	18,338	0.07%
2021/11/10	47	37.25	79	36.99	37.10	-32	17,216	-0.19%
2021/11/09	76	34.84	10	35.06	34.90	66	15,946	0.41%
2021/11/08	13	34.22	66	34.51	34.70	-53	15,597	-0.34%
2021/11/05	22	33.89	6	33.98	34.25	16	15,295	0.10%
2021/11/04	32	34.45	27	34.53	34.40	5	14,950	0.03%
2021/11/03	22	33.43	27	33.60	33.30	-5	14,421	-0.03%
2021/11/02	28	34.17	17.1	33.99	33.10	10.9	14,291	0.08%
2021/11/01	126	35.94	64	35.62	36.30	62	13,606	0.46%	大買/
2021/10/29	54	33.79	56	33.83	34.60	-2	12,750	-0.02%
2021/10/28	102	32.49	88	32.38	32.20	14	11,254	0.12%	大買/
2021/10/27	54	29.82	70	30.55	31.95	-16	9,770	-0.16%
2021/10/26	53	30.02	33	29.82	29.05	20	8,702	0.23%
2021/10/25	6	28.45	11	28.34	28.45	-5	7,660	-0.07%
2021/10/22	1	27.80	1	27.75	27.95	0	7,743	0.00%
2021/10/21	12	28.32	5	28.10	28.00	7	8,139	0.09%
2021/10/20	0	0.00	0	27.40	27.55	0	7,934	0.00%
2021/10/19	0	0.00	5	27.35	27.35	-5	7,935	-0.06%
2021/10/18	0	0.00	10	26.97	26.95	-10	7,912	-0.13%
2021/10/15	0	0.00	9	26.84	26.80	-9	7,937	-0.11%
2021/10/14	1	26.85	3	26.50	26.45	-2	7,930	-0.03%
2021/10/13	6	26.68	21	26.68	26.60	-15	7,905	-0.19%
2021/10/12	4	27.46	6	27.90	27.25	-2	7,841	-0.03%
2021/10/08	2	28.05	0	0.00	28.05	2	7,779	0.03%
2021/10/07	3	27.83	8	28.16	28.55	-5	7,768	-0.06%
2021/10/05	7	28.27	1	28.35	28.30	6	7,721	0.08%
2021/10/04	8	28.93	8	28.91	28.80	0	7,622	0.00%
2021/10/01	18	28.71	24	28.82	28.50	-6	7,383	-0.08%
2021/09/30	4	28.56	3	28.50	28.45	1	7,122	0.01%
2021/09/29	7	28.28	5	28.21	28.25	2	7,123	0.03%
2021/09/28	3	28.63	2	28.60	28.75	1	7,226	0.01%
2021/09/27	10.4	28.38	18	28.30	28.10	-7.7	7,833	-0.10%
2021/09/24	22	28.98	18	29.29	28.90	4	8,042	0.05%
2021/09/23	25	29.41	51	28.90	29.35	-26	7,733	-0.34%
2021/09/22	45.1	28.88	67	28.54	29.40	-21.9	6,798	-0.32%
2021/09/17	49	27.99	14	27.90	27.90	35	6,444	0.54%
2021/09/16	3	28.20	2	27.75	27.25	1	6,417	0.02%
2021/09/15	2	27.40	0	0.00	27.35	2	6,317	0.03%
2021/09/14	1	27.10	0	0.00	26.95	1	6,255	0.02%
2021/09/10	0	0.00	1	26.50	26.55	-1	6,269	-0.02%
2021/09/07	1	26.85	0	0.00	26.95	1	6,297	0.02%
2021/09/06	9	27.40	0	0.00	26.80	9	6,296	0.14%
2021/09/03	2	27.40	4	27.15	27.25	-2	6,211	-0.03%
2021/09/02	2	26.65	0	0.00	26.55	2	6,134	0.03%
2021/09/01	1	27.10	2	27.10	27.25	-1	6,095	-0.02%
2021/08/31	2	26.65	0	0.00	26.85	2	6,072	0.03%
2021/08/30	9	26.94	0	0.00	26.80	9	6,089	0.15%
2021/08/26	1	26.85	6	26.70	26.55	-5	6,004	-0.08%
2021/08/25	0	0.00	74	26.08	26.70	-74	5,983	-1.24%
2021/08/24	0	0.00	30	26.37	25.90	-30	5,981	-0.50%
2021/08/23	2	25.93	2	26.00	26.10	0	6,001	0.00%
2021/08/20	2	25.50	0	0.00	25.50	2	6,031	0.03%
2021/08/19	1	25.55	0	0.00	25.30	1	6,012	0.02%
2021/08/18	2	25.43	2	25.85	26.40	0	6,042	0.00%
2021/08/17	82	26.60	2	26.05	26.00	80	6,029	1.33%
2021/08/16	2	26.30	0	0.00	26.45	2	6,022	0.03%
2021/08/12	6	27.83	6	27.98	27.30	0	5,980	0.00%
2021/08/11	973	28.03	969	27.32	27.90	4	5,844	0.07%	大買/大賣/
2021/08/10	1	27.50	0	0.00	27.25	1	5,705	0.02%
2021/08/09	1	27.95	3	28.13	27.80	-2	5,752	-0.03%
2021/08/06	7	28.63	198	27.97	28.45	-191	5,749	-3.32%	大賣/鉅額交易
2021/08/05	116	28.00	3	28.00	27.50	113	5,460	2.07%	大買/鉅額交易
2021/08/04	91	27.01	0	0.00	28.05	91	5,397	1.69%
2021/08/03	0	0.00	1	26.80	26.85	-1	5,384	-0.02%
2021/08/02	0	0.00	153	26.98	27.10	-153	5,506	-2.78%	大賣/鉅額交易
2021/07/29	3	27.10	1	26.95	27.05	2	5,629	0.04%
2021/07/28	5	27.31	13	27.07	27.50	-8	5,589	-0.14%
2021/07/27	193	28.08	2	28.25	28.30	191	5,543	3.45%	大買/鉅額交易
2021/07/22	4	26.28	10	26.10	26.10	-6	5,367	-0.11%
2021/07/21	3	25.98	10	25.98	25.90	-7	5,396	-0.13%
2021/07/20	0	0.00	150	26.34	26.45	-150	5,393	-2.78%	大賣/鉅額交易
2021/07/19	0	0.00	29	27.00	26.95	-29	5,420	-0.54%
2021/07/16	0	0.00	2	26.85	26.85	-2	5,517	-0.04%
2021/07/15	20	26.68	11	26.64	26.75	9	5,614	0.16%
2021/07/14	93	26.77	1	26.50	26.50	92	5,657	1.63%
2021/07/13	99	27.69	15	27.42	27.15	84	5,649	1.49%
2021/07/12	34	27.58	0	0.00	27.55	34	5,613	0.61%
2021/07/09	3	26.80	2	26.83	26.85	1	5,555	0.02%
2021/07/07	10	27.49	2	27.30	27.35	8	5,739	0.14%
2021/07/06	8	28.08	45	27.81	27.90	-37	5,753	-0.64%
2021/07/05	9	29.14	171	28.94	28.85	-162	5,841	-2.77%	大賣/鉅額交易
2021/07/02	172	28.49	99.3	28.62	28.90	72.7	5,701	1.28%	大買/
2021/07/01	116	26.70	6	27.26	27.50	110	5,185	2.12%	大買/鉅額交易
2021/06/29	4	25.94	1	25.90	25.85	3	5,802	0.05%
2021/06/28	3.3	26.30	2	26.70	26.25	1.3	5,815	0.02%
2021/06/25	5	27.62	0	0.00	27.70	5	5,871	0.09%
2021/06/24	1	27.20	0	0.00	27.15	1	5,800	0.02%
2021/06/22	1	26.95	0	0.00	26.80	1	5,881	0.02%
2021/06/17	1	27.15	0	0.00	27.25	1	5,971	0.02%
2021/06/16	6	27.25	3	27.35	27.15	3	6,019	0.05%
2021/06/08	0	0.00	150	26.55	26.55	-150	6,165	-2.43%	大賣/鉅額交易
2021/06/07	0	0.00	1	26.70	26.50	-1	6,237	-0.02%
2021/06/04	19	26.59	0	0.00	26.30	19	6,241	0.30%
2021/06/03	101	27.10	1	26.85	26.85	100	6,280	1.59%	大買/
2021/06/01	0	0.00	1	26.75	26.65	-1	6,455	-0.02%
2021/05/31	32	26.60	2	26.55	26.40	30	6,475	0.46%
2021/05/28	0	0.00	1	26.35	26.35	-1	6,488	-0.02%
2021/05/26	0	0.00	78	25.73	25.70	-78	6,527	-1.19%
2021/05/25	2	25.93	0	0.00	25.75	2	6,504	0.03%
2021/05/24	1	25.40	1	25.75	25.75	0	6,556	0.00%
2021/05/21	43	25.48	0	0.00	25.50	43	6,611	0.65%
2021/05/20	36	25.33	13	24.95	25.15	23	6,854	0.34%
2021/05/19	0	0.00	5	25.11	25.05	-5	6,914	-0.07%
2021/05/18	0	0.00	5	24.04	24.80	-5	6,952	-0.07%
2021/05/17	6	22.78	0	0.00	23.00	6	6,981	0.09%
2021/05/14	1	24.80	0	0.00	24.80	1	6,950	0.01%
2021/05/13	1	25.55	13	25.20	25.05	-12	7,022	-0.17%
2021/05/12	2	25.25	11	24.87	25.45	-9	6,988	-0.13%
2021/05/11	12	26.93	0	0.00	26.55	12	6,855	0.18%
2021/05/10	4	28.28	172	28.40	28.25	-168	6,814	-2.47%	大賣/鉅額交易
2021/05/07	0	0.00	1	29.05	28.95	-1	6,742	-0.01%
2021/05/06	177	28.56	4	28.71	29.05	173	6,726	2.57%	大買/鉅額交易
2021/05/05	2	27.20	0	0.00	27.20	2	6,620	0.03%
2021/05/04	8	27.36	6.1	27.25	27.20	2	6,710	0.03%
2021/05/03	4	28.65	2.1	29.09	28.50	2	6,635	0.03%
2021/04/29	0	0.00	6	29.48	29.45	-6	6,620	-0.09%
2021/04/28	0	0.00	2	29.63	29.90	-2	6,596	-0.03%
2021/04/27	0	0.00	11	29.22	29.10	-11	6,536	-0.17%
2021/04/23	4	28.98	0	0.00	29.05	4	6,574	0.06%
2021/04/21	7	30.37	2	30.08	29.95	5	6,558	0.08%
2021/04/20	5	29.70	1	29.40	29.65	4	6,499	0.06%
2021/04/19	0	0.00	3	29.48	29.45	-3	6,594	-0.05%
2021/04/16	0	0.00	9	29.20	29.25	-9	6,646	-0.14%
2021/04/15	5	29.10	1	29.05	29.05	4	6,984	0.06%
2021/04/14	5	28.50	27	29.02	28.95	-22	7,744	-0.28%
2021/04/13	2	29.43	8	30.28	29.25	-6	7,860	-0.08%
2021/04/12	10	30.15	1	30.15	30.15	9	7,837	0.11%
2021/04/09	16	30.21	682	30.11	30.10	-666	7,846	-8.49%	大賣/鉅額交易
2021/04/08	3	31.00	200	31.08	30.95	-197	7,669	-2.57%	大賣/鉅額交易
2021/04/07	22.1	31.21	39	31.23	31.30	-16.9	7,565	-0.22%
2021/04/06	286	30.57	45	31.05	31.35	241	7,343	3.28%	大買/鉅額交易
2021/04/01	280	29.79	38	29.75	29.90	242	6,835	3.54%	大買/鉅額交易
2021/03/31	123	29.29	6	29.01	28.95	117	6,472	1.81%	大買/鉅額交易
2021/03/30	268	29.13	2	29.18	29.15	266	6,609	4.02%	大買/鉅額交易
2021/03/26	0	0.00	163	28.67	28.75	-163	6,590	-2.47%	大賣/鉅額交易
2021/03/25	0	0.00	6	28.85	28.70	-6	6,643	-0.09%
2021/03/24	6	28.60	0	0.00	28.60	6	6,640	0.09%
2021/03/23	32	29.29	36	28.74	28.75	-4	6,679	-0.06%
2021/03/22	33	29.10	10	29.02	29.20	23	6,663	0.35%
2021/03/19	135	28.95	0	0.00	28.90	135	6,684	2.02%	大買/鉅額交易
2021/03/17	10	28.60	10	28.62	28.65	0	6,757	0.00%
2021/03/16	2	28.45	1	28.40	28.40	1	6,885	0.01%
2021/03/15	5	28.36	0	0.00	28.35	5	6,999	0.07%
2021/03/11	16	28.69	1	28.70	28.70	15	7,383	0.20%
2021/03/10	2	28.58	0	0.00	28.55	2	7,414	0.03%
2021/03/09	7	28.54	0	0.00	28.60	7	7,626	0.09%
2021/03/08	3	28.97	3	28.93	28.95	0	7,746	0.00%
2021/03/05	10	29.09	42	28.63	29.30	-32	7,831	-0.41%
2021/03/04	6	28.48	6	28.75	28.75	0	7,950	0.00%
2021/03/02	1	29.10	35	29.24	28.90	-34	8,466	-0.40%
2021/02/26	5	29.02	1	29.10	29.30	4	9,090	0.04%
2021/02/25	6	29.31	0.1	29.50	29.40	5.9	9,524	0.06%
2021/02/24	9	29.68	12	29.49	29.30	-3	9,629	-0.03%
2021/02/23	6	29.70	10	29.75	29.70	-4	9,582	-0.04%
2021/02/22	4	30.13	11	30.10	30.10	-7	9,545	-0.07%
2021/02/19	0	0.00	1	29.75	29.75	-1	9,340	-0.01%
2021/02/18	5	29.16	5	29.05	29.15	0	9,323	0.00%
2021/02/17	10	28.74	1	28.85	28.95	9	9,339	0.10%
2021/02/05	4	28.79	7	28.83	28.85	-3	9,308	-0.03%
2021/02/04	5	29.19	0	0.00	29.10	5	9,358	0.05%
2021/02/03	2	28.50	7	28.56	28.50	-5	9,326	-0.05%
2021/02/02	26	28.25	4	28.20	28.20	22	9,438	0.23%
2021/02/01	16	27.50	15	27.57	27.90	1	9,682	0.01%
2021/01/29	9	28.84	5	28.15	28.20	4	9,673	0.04%
2021/01/28	4	28.70	4	28.80	28.80	0	9,829	0.00%
2021/01/27	15	28.94	11	29.00	29.15	4	9,855	0.04%
2021/01/26	24	29.16	5	28.85	28.85	19	9,887	0.19%
2021/01/25	1	28.30	0	0.00	28.40	1	9,849	0.01%
2021/01/21	10	28.00	5	28.35	27.95	5	9,941	0.05%
2021/01/20	10	28.50	270	28.61	28.20	-260	10,007	-2.60%	大賣/鉅額交易
2021/01/19	3.1	29.40	2	29.55	29.20	1.1	9,997	0.01%
2021/01/18	5	28.70	14	29.09	29.15	-9	10,064	-0.09%
2021/01/15	123	29.33	10	29.25	28.80	113	10,122	1.12%	大買/鉅額交易
2021/01/14	60	29.50	11	29.50	29.55	49	10,154	0.48%
2021/01/13	0	0.00	5	29.20	29.05	-5	10,198	-0.05%
2021/01/12	19	29.12	10	29.21	29.00	9	10,221	0.09%
2021/01/11	3	29.62	0	0.00	29.65	3	10,156	0.03%
2021/01/08	42	30.28	317	30.01	30.20	-275	10,271	-2.68%	大賣/鉅額交易
2021/01/07	451	30.85	70	30.94	31.25	381	10,264	3.71%	大買/鉅額交易
2021/01/06	3	29.72	4	29.96	29.45	-1	10,401	-0.01%
2021/01/05	3	29.52	1	29.60	29.50	2	10,848	0.02%
2021/01/04	0	0.00	1	29.35	29.30	-1	10,806	-0.01%
2020/12/31	7	29.08	5	29.10	28.95	2	10,719	0.02%
2020/12/30	0	0.00	1	29.00	29.00	-1	10,720	-0.01%
2020/12/29	0	0.00	2	29.00	28.85	-2	10,861	-0.02%
2020/12/28	8	28.77	7	28.85	29.05	1	10,807	0.01%
2020/12/25	11	29.01	1	28.80	28.85	10	10,741	0.09%
2020/12/24	2	29.25	2	29.03	29.05	0	10,699	0.00%
2020/12/23	7	28.64	0	0.00	28.45	7	10,545	0.07%
2020/12/22	5	28.39	0	0.00	27.80	5	10,587	0.05%
2020/12/21	1	28.20	247	28.04	28.20	-246	10,567	-2.33%	大賣/鉅額交易
2020/12/18	2	27.98	0	0.00	28.00	2	10,552	0.02%
2020/12/17	0	0.00	2	28.50	28.30	-2	10,550	-0.02%
2020/12/16	1	28.50	10	28.30	28.50	-9	10,647	-0.08%
2020/12/15	12	28.04	5	28.02	28.05	7	10,752	0.07%
2020/12/14	0	0.00	22	28.75	28.75	-22	10,775	-0.20%
2020/12/11	20	28.30	8	28.65	28.55	12	10,797	0.11%
2020/12/10	70	29.47	1	29.00	28.95	69	10,799	0.64%
2020/12/08	136	30.02	23	29.81	29.65	113	10,686	1.06%	大買/鉅額交易
2020/12/07	10	30.64	10	30.11	30.10	0	10,646	0.00%
2020/12/04	3	29.70	21	29.63	29.55	-18	10,389	-0.17%
2020/12/03	98	29.94	55	29.95	29.65	43	10,475	0.41%
2020/12/02	35	29.68	23	29.36	29.35	12	10,456	0.11%
2020/12/01	5	29.25	44	29.39	29.25	-39	10,437	-0.37%
2020/11/30	3	29.50	23	29.75	29.55	-20	10,438	-0.19%
2020/11/27	40	28.96	21	28.98	28.90	19	10,370	0.18%
2020/11/26	60	29.10	6	28.83	28.60	54	10,410	0.52%
2020/11/25	225	29.08	258	29.23	28.70	-33	10,293	-0.32%	大買/大賣/
2020/11/24	32	27.98	16	27.89	28.00	16	9,916	0.16%
2020/11/23	7	26.76	60	26.64	27.05	-53	10,531	-0.50%
2020/11/18	6	26.37	15	26.65	26.40	-9	12,277	-0.07%
2020/11/17	5	26.40	79	26.30	26.30	-74	12,330	-0.60%
2020/11/16	2	26.50	165	26.52	26.50	-163	12,539	-1.30%	大賣/鉅額交易
2020/11/13	5	26.75	0	0.00	26.70	5	12,918	0.04%
2020/11/12	1	26.70	7	26.89	26.70	-6	12,992	-0.05%
2020/11/11	2	26.80	16	26.85	27.00	-14	13,063	-0.11%
2020/11/10	2	26.65	12.7	26.67	26.60	-10.7	13,212	-0.08%
2020/11/09	78	27.35	32	27.31	27.25	46	13,237	0.35%
2020/11/06	1	27.05	15	26.90	26.95	-14	13,109	-0.11%
2020/11/05	235	27.27	31	27.25	27.05	204	13,502	1.51%	大買/鉅額交易
2020/11/03	20	26.75	1	26.65	26.65	19	14,123	0.13%
2020/11/02	1	26.25	136	26.05	26.25	-135	14,129	-0.96%	大賣/鉅額交易
2020/10/30	1	26.50	3	26.60	26.10	-2	14,159	-0.01%
2020/10/29	3	26.52	141	26.60	26.60	-138	14,257	-0.97%	大賣/鉅額交易
2020/10/28	62	26.92	2	26.75	26.80	60	14,356	0.42%
2020/10/27	0	0.00	1	26.75	26.65	-1	14,261	-0.01%
2020/10/23	11	27.12	1	27.00	26.80	10	14,219	0.07%
2020/10/22	19	27.04	27	26.81	26.65	-8	14,153	-0.06%
2020/10/21	19	26.73	4	26.76	26.60	15	14,090	0.11%
2020/10/20	2	26.50	3	26.45	26.55	-1	14,113	-0.01%
2020/10/19	21	26.56	0	0.00	26.40	21	14,127	0.15%
2020/10/16	147	27.11	17	26.41	26.30	130	14,211	0.91%	大買/鉅額交易
2020/10/15	35	27.04	10	26.99	26.70	25	14,127	0.18%
2020/10/14	152	27.63	35	27.45	27.35	117	13,843	0.85%	大買/鉅額交易
2020/10/13	25	26.18	61	26.22	26.85	-36	13,162	-0.27%
2020/10/12	4	25.21	3	25.38	25.40	1	12,871	0.01%
2020/10/07	5	24.95	0	0.00	25.15	5	13,411	0.04%
2020/10/06	1	25.05	1	25.05	25.20	0	13,424	0.00%
2020/09/28	0	0.00	2	23.80	24.00	-2	13,556	-0.01%
2020/09/25	2	23.63	15	23.21	23.30	-13	13,669	-0.10%
2020/09/24	1	24.15	10	24.15	24.05	-9	13,606	-0.07%
2020/09/23	0	0.00	13	24.73	24.65	-13	13,637	-0.10%
2020/09/22	15	25.00	0	0.00	24.90	15	13,792	0.11%
2020/09/21	36	26.00	3	25.82	25.55	33	13,707	0.24%
2020/09/18	9	25.79	14	25.96	25.85	-5	13,614	-0.04%
2020/09/17	5	25.45	3	25.50	25.40	2	13,518	0.01%
2020/09/16	1	25.35	4	25.24	25.15	-3	13,427	-0.02%
2020/09/15	6	25.19	11	25.19	25.35	-5	13,387	-0.04%
2020/09/14	3	24.70	0	0.00	24.70	3	13,326	0.02%
2020/09/11	17	24.43	12	24.59	24.30	5	13,291	0.04%
2020/09/10	1	25.30	5	25.00	25.05	-4	13,146	-0.03%
2020/09/08	18	25.74	6	25.99	25.65	12	12,970	0.09%
2020/09/07	10	25.89	15	25.80	25.60	-5	12,800	-0.04%
2020/09/04	2	25.10	3	25.10	25.40	-1	12,613	-0.01%
2020/09/03	2	25.38	86	25.35	25.30	-84	12,470	-0.67%
2020/09/02	6	25.78	0	0.00	25.50	6	12,328	0.05%
2020/09/01	20	25.40	3	25.35	25.25	17	12,153	0.14%
2020/08/31	4	26.13	15	25.85	25.85	-11	11,924	-0.09%
2020/08/28	22	26.13	10	26.21	26.20	12	11,663	0.10%
2020/08/27	26	26.59	30	26.54	26.30	-4	11,390	-0.04%
2020/08/26	22	25.87	18	25.88	25.65	4	10,297	0.04%
2020/08/25	127	25.46	15	25.79	26.40	112	9,697	1.15%	大買/鉅額交易
2020/08/24	18	24.70	24	24.67	24.95	-6	8,780	-0.07%
2020/08/21	16	23.98	2	24.05	24.00	14	8,376	0.17%
2020/08/20	5	23.70	9	23.60	23.40	-4	8,269	-0.05%
2020/08/19	29	25.78	12	25.67	25.45	17	7,991	0.21%
2020/08/18	3	24.30	7	24.53	24.80	-4	7,530	-0.05%
2020/08/17	7	24.86	10	24.62	24.70	-3	7,421	-0.04%
2020/08/14	2	24.95	12	24.77	24.85	-10	7,251	-0.14%
2020/08/13	4	24.23	1	24.10	24.00	3	7,003	0.04%
2020/08/12	6	24.32	8	24.59	24.55	-2	6,865	-0.03%
2020/08/11	81	24.79	54	24.56	24.80	27	6,718	0.40%
2020/08/10	20	24.82	48	24.59	25.30	-28	6,250	-0.45%
2020/08/07	2	23.50	0	0.00	23.50	2	5,512	0.04%
2020/08/06	10	23.20	0	0.00	23.10	10	5,373	0.19%
2020/08/05	0	0.00	2	23.40	23.30	-2	5,299	-0.04%
2020/08/04	6	23.30	0	0.00	23.30	6	5,214	0.12%
2020/08/03	3	23.02	10	23.24	23.20	-7	5,131	-0.14%
2020/07/31	5	22.50	5	22.65	22.50	0	4,952	0.00%
2020/07/30	1	22.20	5	22.63	22.70	-4	4,934	-0.08%
2020/07/29	0	0.00	3	22.67	22.75	-3	4,872	-0.06%
2020/07/28	5	21.68	0	0.00	21.60	5	4,798	0.10%
2020/07/27	5	22.28	1	22.45	21.90	4	4,777	0.08%
2020/07/24	9	22.18	1	23.10	22.35	8	4,727	0.17%
2020/07/23	1	23.25	0	0.00	22.95	1	4,609	0.02%
2020/07/22	1	22.80	8	22.88	23.25	-7	4,529	-0.15%
2020/07/21	3	22.30	3	22.40	22.40	0	4,421	0.00%
2020/07/20	6	22.68	1	22.95	22.65	5	4,303	0.12%
2020/07/17	16	22.97	13	23.53	23.15	3	4,216	0.07%
2020/07/16	12	23.52	16	23.23	23.60	-4	3,989	-0.10%
2020/07/15	5	22.30	3	22.73	22.70	2	3,602	0.06%
2020/07/14	2	21.60	3	21.65	22.30	-1	3,287	-0.03%
2020/07/10	2	21.18	1	21.15	21.10	1	2,971	0.03%
2020/07/08	2	21.05	2	20.90	20.70	0	2,907	0.00%
2020/07/07	0	0.00	12	20.59	20.65	-12	2,813	-0.43%
2020/07/06	12	20.83	1	20.80	20.55	11	2,786	0.39%
2020/07/02	1	20.35	0	0.00	20.55	1	2,662	0.04%
2020/07/01	0	0.00	1	20.80	21.00	-1	2,564	-0.04%
2020/06/24	1	20.95	0	0.00	20.95	1	2,304	0.04%
2020/06/23	0	0.00	0	20.80	20.80	0	2,372	0.00%
2020/06/18	1	20.60	0	0.00	20.65	1	2,366	0.04%
2020/06/16	2	20.60	0	0.00	20.55	2	2,414	0.08%
2020/06/04	0	0.00	2	20.90	20.95	-2	2,737	-0.07%
2020/06/03	5	20.90	4	20.78	20.80	1	2,785	0.04%
2020/05/29	0	0.00	17	20.55	20.40	-17	2,810	-0.60%
2020/05/22	0	0.00	1	20.35	20.25	-1	2,932	-0.03%
2020/05/20	1	20.55	0	0.00	20.50	1	2,976	0.03%
2020/05/18	1	19.70	0	0.00	19.70	1	3,072	0.03%
2020/05/12	0	0.00	3	20.55	20.50	-3	3,246	-0.09%
2020/05/08	3	20.53	0	0.00	20.40	3	3,271	0.09%
2020/05/07	0	0.00	7	20.67	21.20	-7	3,191	-0.22%
2020/05/06	0	0.00	220	20.41	20.50	-220	3,212	-6.85%	大賣/鉅額交易
2020/05/05	1	20.50	0	0.00	20.50	1	3,310	0.03%
2020/05/04	1	20.45	3	20.60	20.50	-2	3,346	-0.06%
2020/04/30	17	20.95	1	20.95	20.90	16	3,364	0.48%
2020/04/29	3	20.55	1	20.50	20.50	2	3,390	0.06%
2020/04/28	0	0.00	1	20.30	20.30	-1	3,444	-0.03%
2020/04/24	5	20.25	5	20.10	20.10	0	3,622	0.00%
2020/04/23	200	19.69	0	0.00	19.75	200	3,599	5.56%	大買/鉅額交易
2020/04/16	3	19.95	0	0.00	20.00	3	3,918	0.08%
2020/04/14	0	0.00	4	19.80	20.00	-4	3,916	-0.10%
2020/04/10	1	19.20	0	0.00	19.20	1	3,842	0.03%
2020/04/09	0	0.00	1	19.15	19.10	-1	3,886	-0.03%
2020/04/08	1	18.70	0	0.00	19.25	1	3,879	0.03%
2020/04/06	1	18.25	0	0.00	18.30	1	3,965	0.03%
2020/03/31	0	0.00	1	17.85	17.95	-1	3,977	-0.03%
2020/03/27	25	18.98	7.2	18.49	18.20	17.8	4,021	0.44%
2020/03/26	5	17.40	0	0.00	17.70	5	3,905	0.13%
2020/03/23	1	16.20	3	16.20	16.10	-2	3,876	-0.05%
2020/03/20	0	0.00	3	16.73	16.85	-3	3,879	-0.08%
2020/03/19	4	16.05	4	15.40	15.35	0	3,869	0.00%
2020/03/17	5	17.59	0	0.00	17.40	5	3,870	0.13%
2020/03/16	0	0.00	1	18.65	18.25	-1	3,862	-0.03%
2020/03/13	3	18.50	4	18.80	18.80	-1	3,864	-0.03%
2020/03/12	3	20.12	0	0.00	19.90	3	3,867	0.08%
2020/03/11	2	21.90	200	21.20	21.30	-198	3,829	-5.17%	大賣/鉅額交易
2020/03/10	2	21.48	1	21.95	21.85	1	3,833	0.03%
2020/02/27	0	0.00	2	23.70	23.35	-2	4,062	-0.05%
2020/02/19	0	0.00	7	24.39	24.35	-7	4,138	-0.17%
2020/02/14	10	23.35	2	23.60	23.55	8	4,521	0.18%
2020/02/13	10	23.50	7	23.50	23.35	3	4,508	0.07%
2020/02/10	1	22.50	0	0.00	22.65	1	4,491	0.02%
2020/02/06	3	23.15	1	23.30	23.35	2	4,491	0.04%
2020/02/05	1	22.50	100	22.47	22.50	-99	4,420	-2.24%
2020/02/03	5	22.50	20	22.35	22.50	-15	4,378	-0.34%
2020/01/31	0	0.00	3	23.25	23.30	-3	4,319	-0.07%
2020/01/30	303	23.14	0	0.00	22.85	303	4,275	7.09%	大買/鉅額交易
2020/01/17	3	25.25	0	0.00	25.10	3	4,193	0.07%
2020/01/16	22	25.34	2	25.55	25.25	20	4,164	0.48%
2020/01/15	0	0.00	1	24.90	25.15	-1	4,079	-0.02%
2020/01/13	0	0.00	95	24.27	24.85	-95	3,956	-2.40%
2020/01/10	11	24.07	0	0.00	24.10	11	3,839	0.29%
2020/01/09	8	23.93	0	0.00	23.95	8	3,825	0.21%
2020/01/08	2	23.65	0	0.00	23.60	2	3,819	0.05%
2020/01/07	20	23.75	20	23.80	23.80	0	3,796	0.00%
2020/01/06	18	24.10	5	24.00	23.95	13	3,775	0.34%
2020/01/03	38	24.22	1	24.40	24.25	37	3,793	0.98%
2020/01/02	0	0.00	43	24.50	24.40	-43	3,817	-1.13%
2019/12/31	0	0.00	2	24.25	24.15	-2	3,841	-0.05%
2019/12/30	0	0.00	16	24.49	24.50	-16	3,801	-0.42%
2019/12/19	3	23.73	0	0.00	23.85	3	3,637	0.08%
2019/12/18	3	23.73	0	0.00	23.75	3	3,654	0.08%
2019/12/16	3	23.77	102	24.00	23.75	-99	3,639	-2.72%	大賣/
2019/12/13	2	23.70	9	23.85	23.60	-7	3,609	-0.19%
2019/12/12	23	24.03	6	24.13	23.95	17	3,564	0.48%
2019/12/11	3	24.10	5	24.07	24.20	-2	3,511	-0.06%
2019/12/09	0	0.00	20	24.00	23.90	-20	3,438	-0.58%
2019/12/05	1	23.55	0	0.00	23.60	1	3,373	0.03%
2019/12/03	2	23.60	1	23.55	23.55	1	3,520	0.03%
2019/12/02	0	0.00	4	23.46	23.50	-4	3,554	-0.11%
2019/11/29	22	23.47	1	23.60	23.60	21	3,547	0.59%
2019/11/28	4	24.01	9	24.03	23.90	-5	3,500	-0.14%
2019/11/27	30	24.46	39	24.32	24.35	-9	3,552	-0.25%
2019/11/26	0	0.00	20	23.80	24.00	-20	3,402	-0.59%
2019/11/25	7	23.70	1	23.70	23.70	6	3,296	0.18%
2019/11/22	2	23.25	3	23.37	23.40	-1	3,240	-0.03%
2019/11/19	31	23.10	0	0.00	23.35	31	3,395	0.91%
2019/11/18	10	23.15	2	23.35	23.15	8	3,401	0.24%
2019/11/15	120	23.17	29	23.33	23.25	91	3,352	2.71%	大買/
2019/11/14	14	22.73	64	22.97	22.95	-50	3,139	-1.59%
2019/11/13	0	0.00	10	21.80	21.85	-10	2,844	-0.35%
2019/11/11	8	21.60	0	0.00	21.60	8	2,949	0.27%
2019/11/08	1	22.45	3	22.65	22.60	-2	2,965	-0.07%
2019/11/07	0	0.00	1	22.40	22.55	-1	3,148	-0.03%
2019/11/06	1	22.55	1	22.80	22.55	0	3,240	0.00%
2019/11/05	10	22.60	1	22.75	22.55	9	3,224	0.28%
2019/10/29	12	22.54	3	22.30	22.25	9	3,367	0.27%
2019/10/28	15	22.57	0	0.00	22.65	15	3,593	0.42%
2019/10/25	0	0.00	5	22.80	22.50	-5	3,564	-0.14%
2019/10/24	0	0.00	10	22.40	22.35	-10	3,504	-0.29%
2019/10/22	0	0.00	2	22.48	22.30	-2	3,512	-0.06%
2019/10/21	5	22.20	1	22.25	22.30	4	3,481	0.11%
2019/10/18	0	0.00	1	21.90	22.20	-1	3,477	-0.03%
2019/10/16	0	0.00	1	21.85	21.75	-1	3,478	-0.03%
2019/10/14	1	22.10	0	0.00	22.05	1	3,471	0.03%
2019/10/09	0	0.00	1	22.10	22.00	-1	3,465	-0.03%
2019/10/07	10	22.40	0	0.00	22.30	10	3,385	0.30%
2019/10/02	2	21.40	0	0.00	21.50	2	3,470	0.06%
2019/09/25	5	22.10	0	0.00	22.05	5	3,440	0.15%
2019/09/24	1	22.35	230	22.42	22.20	-229	3,441	-6.65%	大賣/鉅額交易
2019/09/23	2	22.50	7	22.54	22.50	-5	3,460	-0.14%
2019/09/20	0	0.00	2	22.35	22.35	-2	3,437	-0.06%
2019/09/19	85	22.38	2	22.20	22.30	83	3,406	2.44%
2019/09/17	1	22.00	1	21.95	21.90	0	3,404	0.00%
2019/09/16	1	22.00	0	0.00	21.95	1	3,446	0.03%
2019/09/12	0	0.00	3	22.28	22.25	-3	3,604	-0.08%
2019/09/11	0	0.00	1	22.15	22.15	-1	3,596	-0.03%
2019/09/10	0	0.00	23	22.32	22.10	-23	3,584	-0.64%
2019/09/09	0	0.00	3	22.40	22.35	-3	3,556	-0.08%
2019/09/06	2	22.95	7	22.69	22.65	-5	3,516	-0.14%
2019/09/05	127	22.97	15	22.85	22.95	112	3,455	3.24%	大買/鉅額交易
2019/09/04	0	0.00	15	22.60	22.65	-15	3,324	-0.45%
2019/09/02	1	22.15	0	0.00	22.45	1	3,267	0.03%
2019/08/30	16	22.38	16	22.31	22.15	0	3,245	0.00%
2019/08/28	4	21.94	0	0.00	21.85	4	3,094	0.13%
2019/08/27	12	21.87	1	21.95	21.95	11	3,082	0.36%
2019/08/26	6	21.62	2	21.60	21.55	4	3,101	0.13%
2019/08/23	4	22.18	16	22.44	22.05	-12	3,080	-0.39%
2019/08/22	2	23.35	2	23.30	23.40	0	2,951	0.00%
2019/08/21	2	23.15	0	0.00	23.10	2	2,853	0.07%
2019/08/20	5	23.20	2	23.10	23.05	3	2,801	0.11%
2019/08/19	6	23.04	2	23.10	23.10	4	2,763	0.14%
2019/08/16	12	22.79	4	23.00	22.85	8	2,745	0.29%
2019/08/15	0	0.00	20	22.79	22.80	-20	2,707	-0.74%
2019/08/14	11	23.57	3	23.32	23.10	8	2,666	0.30%
2019/08/13	5	23.39	23	23.40	23.30	-18	2,616	-0.69%
2019/08/12	18	23.53	32	23.36	23.55	-14	2,551	-0.55%
2019/08/08	32	22.90	44	22.79	22.75	-12	2,376	-0.50%
2019/08/07	0	0.00	1	22.25	22.25	-1	2,279	-0.04%
2019/08/06	5	21.60	0	0.00	21.90	5	2,291	0.22%
2019/08/05	15	22.01	0	0.00	21.85	15	2,270	0.66%
2019/08/02	0	0.00	2	21.85	21.90	-2	2,278	-0.09%
2019/08/01	20	22.60	27	22.55	22.50	-7	2,292	-0.31%
2019/07/31	1	22.20	6	22.52	22.70	-5	2,251	-0.22%
2019/07/30	46	22.49	19	22.80	22.50	27	2,184	1.24%
2019/07/29	2	21.78	0	0.00	21.75	2	2,002	0.10%
2019/07/24	15	21.60	0	0.00	21.40	15	2,112	0.71%
2019/07/23	0	0.00	1	21.40	21.45	-1	2,114	-0.05%
2019/07/22	0	0.00	2	21.35	21.35	-2	2,143	-0.09%
2019/07/17	0	0.00	1	21.40	21.35	-1	2,297	-0.04%
2019/07/16	0	0.00	10	21.40	21.35	-10	2,440	-0.41%
2019/07/15	3	21.38	0	0.00	21.45	3	2,511	0.12%
2019/07/12	0	0.00	2	21.40	21.45	-2	2,581	-0.08%
2019/07/11	0	0.00	2	21.25	21.15	-2	2,618	-0.08%
2019/07/09	5	21.45	9	21.22	21.15	-4	2,893	-0.14%
2019/07/08	0	0.00	7	20.95	20.85	-7	2,813	-0.25%
2019/07/05	4	20.73	0	0.00	20.60	4	2,852	0.14%
2019/07/03	1	20.60	0	0.00	20.65	1	3,321	0.03%
2019/06/24	2	20.30	1	20.25	20.25	1	3,491	0.03%
2019/06/21	2	20.75	20	20.55	20.45	-18	3,496	-0.51%
2019/06/20	3	20.98	0	0.00	21.10	3	3,487	0.09%
2019/06/12	0	0.00	1	19.75	19.75	-1	3,796	-0.03%
2019/06/11	0	0.00	13	19.71	19.70	-13	3,809	-0.34%
2019/06/06	5	19.30	0	0.00	19.30	5	4,016	0.12%
2019/05/31	14	19.85	0	0.00	19.70	14	4,548	0.31%
2019/05/24	1	19.15	0	0.00	19.05	1	5,169	0.02%
2019/05/21	0	0.00	1	19.15	19.45	-1	5,266	-0.02%
2019/05/17	1	19.35	0	0.00	19.30	1	5,307	0.02%
2019/05/14	4	20.03	0	0.00	20.20	4	5,430	0.07%
2019/05/13	2	20.73	3	20.63	20.75	-1	5,468	-0.02%
2019/05/10	10	21.00	3	20.95	20.60	7	5,498	0.13%
2019/05/09	0	0.00	7	21.66	20.85	-7	5,609	-0.12%
2019/05/08	6	21.77	0	0.00	21.85	6	5,716	0.10%
2019/05/07	1	22.10	0	0.00	22.05	1	5,742	0.02%
2019/05/06	2	22.18	41	22.36	22.00	-39	5,720	-0.68%
2019/05/03	11	22.85	6	22.80	22.80	5	5,639	0.09%
2019/05/02	1	22.80	5	22.90	22.90	-4	5,555	-0.07%
2019/04/30	2	22.53	0	0.00	22.50	2	5,507	0.04%
2019/04/29	2	22.25	2	22.43	22.20	0	5,488	0.00%
2019/04/26	2	22.68	1	22.30	22.25	1	5,475	0.02%
2019/04/25	1	23.10	1	22.90	22.75	0	5,471	0.00%
2019/04/24	6	22.68	6	22.62	22.60	0	5,519	0.00%
2019/04/23	4	22.85	4	22.60	22.60	0	5,495	0.00%
2019/04/22	0	0.00	11	23.00	22.90	-11	5,439	-0.20%
2019/04/19	10	22.55	10	22.50	22.45	0	5,308	0.00%
2019/04/18	2	22.10	1	22.35	22.00	1	5,233	0.02%
2019/04/17	1	22.35	2	22.45	22.60	-1	5,158	-0.02%
2019/04/16	7	22.41	8	22.44	22.45	-1	5,118	-0.02%
2019/04/15	0	0.00	2	22.15	22.50	-2	4,977	-0.04%
2019/04/12	1	21.85	0	0.00	21.80	1	4,825	0.02%
2019/04/11	7	21.81	18	21.68	21.65	-11	4,799	-0.23%
2019/04/10	51	22.23	12	22.09	22.10	39	4,723	0.83%
2019/04/09	3	21.82	1	21.40	21.80	2	4,415	0.05%
2019/04/08	1	20.95	5	20.95	20.95	-4	4,251	-0.09%
2019/04/03	0	21.10	0	0.00	21.00	0	4,212	0.00%
2019/04/02	0	0.00	113	20.66	20.70	-113	4,189	-2.70%	大賣/鉅額交易
2019/04/01	0	0.00	5	20.65	20.55	-5	4,156	-0.12%
2019/03/27	0	0.00	2	20.80	20.75	-2	4,027	-0.05%
2019/03/25	5	20.78	0	0.00	20.85	5	4,020	0.12%
2019/03/22	15	21.37	13	21.20	21.20	2	4,000	0.05%
2019/03/21	19	21.74	6	22.00	21.70	13	3,969	0.33%
2019/03/20	0	0.00	1	21.35	21.50	-1	4,124	-0.02%
2019/03/15	0	0.00	1	21.15	21.15	-1	4,051	-0.02%
2019/03/14	0	0.00	1	21.25	21.25	-1	4,055	-0.02%
2019/03/13	15	21.42	40	21.28	21.15	-25	4,052	-0.62%
2019/03/12	57	21.34	48	21.30	21.30	9	4,033	0.22%
2019/03/11	3	21.30	0	0.00	21.15	3	4,010	0.07%
2019/03/07	7	22.23	7	22.11	22.05	0	3,709	0.00%
2019/03/06	31	21.90	30	22.10	22.30	1	3,621	0.03%
2019/03/05	1	22.30	10	22.39	22.10	-9	3,530	-0.25%
2019/03/04	12	22.54	19	22.74	23.00	-7	3,385	-0.21%
2019/02/27	5	21.54	5	21.55	21.50	0	2,983	0.00%
2019/02/22	1	21.05	1	21.00	21.00	0	2,895	0.00%
2019/02/20	0	0.00	4	20.98	20.90	-4	2,815	-0.14%
2019/02/19	1	20.85	6	21.03	20.95	-5	2,785	-0.18%
2019/02/18	0	0.00	10	20.85	20.75	-10	2,743	-0.36%
2019/02/15	5	20.97	1	21.05	20.90	4	2,723	0.15%
2019/02/14	5	20.84	1	20.80	20.80	4	2,685	0.15%
2019/02/13	3	20.93	2	20.95	20.75	1	2,648	0.04%
2019/02/12	1	20.60	2	20.60	20.65	-1	2,545	-0.04%
2019/02/11	3	20.37	13	20.24	20.25	-10	2,463	-0.41%
2019/01/30	36	20.25	11	20.24	20.10	25	2,412	1.04%
2019/01/29	15	19.83	1	19.85	20.00	14	2,272	0.62%
2019/01/28	1	19.30	0	0.00	19.75	1	2,101	0.05%
2019/01/22	0	0.00	10	19.10	19.00	-10	2,172	-0.46%
2019/01/18	0	0.00	1	19.40	19.40	-1	2,150	-0.05%
2019/01/16	8	19.84	5	19.90	19.95	3	2,122	0.14%
2019/01/15	0	0.00	3	19.22	19.55	-3	1,974	-0.15%
2019/01/10	0	0.00	1	19.20	19.30	-1	1,946	-0.05%
2019/01/08	8	19.32	3	19.35	19.25	5	1,946	0.26%
2019/01/03	0	0.00	1	18.90	18.90	-1	1,972	-0.05%
2018/12/28	2	18.95	0	0.00	18.90	2	1,978	0.10%
2018/12/26	0	0.00	3	19.05	18.85	-3	2,003	-0.15%
2018/12/25	1	19.00	0	0.00	18.95	1	2,007	0.05%
2018/12/24	3	19.20	0	0.00	19.30	3	2,010	0.15%
2018/12/20	2	19.00	0	0.00	19.00	2	2,036	0.10%
2018/12/19	0	0.00	1	19.65	19.30	-1	2,027	-0.05%
2018/12/17	1	20.30	2	20.35	20.10	-1	2,122	-0.05%
2018/12/14	3	20.32	12	20.24	20.40	-9	2,118	-0.42%
2018/12/13	34	20.91	17	20.90	20.70	17	2,079	0.82%
2018/12/11	0	0.00	7	19.10	19.00	-7	1,704	-0.41%
2018/12/10	2	19.55	1	19.10	19.05	1	1,762	0.06%
2018/12/07	0	0.00	60	19.00	19.45	-60	1,750	-3.43%
2018/12/06	60	18.87	1	18.95	18.80	59	1,718	3.43%
2018/12/05	4	19.26	4	19.24	19.40	0	1,700	0.00%
2018/12/04	4	19.61	0	0.00	19.60	4	1,677	0.24%
2018/12/03	0	0.00	11	19.25	19.50	-11	1,569	-0.70%
2018/11/28	1	18.40	0	0.00	18.55	1	1,505	0.07%
2018/11/22	0	0.00	29	18.59	18.40	-29	1,581	-1.83%
2018/11/21	35	18.75	1	18.80	18.65	34	1,603	2.12%
2018/11/14	2	18.15	2	18.25	18.25	0	1,579	0.00%
2018/11/02	18	18.73	5	19.15	18.70	13	1,744	0.75%
2018/11/01	0	0.00	20	17.80	18.00	-20	1,653	-1.21%
2018/10/29	1	17.40	0	0.00	17.40	1	1,667	0.06%
2018/10/26	10	17.50	0	0.00	17.20	10	1,671	0.60%
2018/10/25	0	0.00	1	17.30	17.30	-1	1,673	-0.06%
2018/10/19	0	0.00	3	18.02	18.45	-3	1,681	-0.18%
2018/10/15	2	18.55	0	0.00	18.60	2	1,676	0.12%
2018/10/01	0	0.00	1	20.65	20.65	-1	1,525	-0.07%
2018/09/27	1	20.50	0	0.00	20.50	1	1,522	0.07%
2018/09/25	3	20.87	3	20.80	20.80	0	1,503	0.00%
2018/09/21	1	20.80	1	20.90	20.70	0	1,480	0.00%
2018/09/19	1	20.45	0	0.00	20.45	1	1,365	0.07%
2018/09/17	1	20.50	2	20.58	20.55	-1	1,352	-0.07%
2018/09/14	1	20.40	0	0.00	20.40	1	1,297	0.08%
2018/09/10	30	19.60	0	0.00	19.55	30	1,254	2.39%
2018/09/07	0	0.00	2	19.90	19.90	-2	1,250	-0.16%
2018/08/30	1	19.90	0	0.00	19.90	1	1,338	0.07%
2018/08/29	10	20.60	0	0.00	20.60	10	1,336	0.75%
2018/08/28	2	20.75	0	0.00	20.60	2	1,299	0.15%
2018/08/27	1	20.60	1	20.65	20.65	0	1,270	0.00%
2018/08/23	0	0.00	1	20.30	20.30	-1	1,253	-0.08%
2018/08/22	0	0.00	8	20.31	20.35	-8	1,241	-0.64%
2018/08/21	1	20.30	1	20.30	20.30	0	1,236	0.00%
2018/08/20	5	20.05	2	20.00	20.05	3	1,226	0.24%
2018/08/15	2	19.60	0	0.00	19.60	2	1,225	0.16%
2018/08/09	4	19.94	0.2	20.00	19.80	3.8	1,169	0.32%
2018/08/06	0	0.00	3	19.55	19.60	-3	1,040	-0.29%
2018/08/03	0	0.00	1	19.30	19.35	-1	1,041	-0.10%
2018/08/02	2	19.40	0	0.00	19.35	2	1,047	0.19%
2018/08/01	1	19.55	0	0.00	19.50	1	1,059	0.09%
2018/07/31	1	19.40	0	0.00	19.50	1	1,066	0.09%
2018/07/26	0	0.00	1	19.30	19.55	-1	1,079	-0.09%
2018/07/23	0	0.00	2	18.90	18.90	-2	1,061	-0.19%
2018/07/19	1	18.65	0	0.00	18.60	1	1,077	0.09%
2018/07/18	2	18.55	2	18.55	18.60	0	1,096	0.00%
2018/07/05	0	0.00	2	18.80	18.55	-2	1,193	-0.17%
2018/06/15	0	0.00	3	19.40	19.70	-3	1,161	-0.26%
2018/06/12	0	0.00	1	19.75	19.80	-1	1,141	-0.09%
2018/06/11	2	19.60	2	19.50	19.50	0	1,088	0.00%
2018/06/08	2	19.45	0	0.00	19.45	2	1,085	0.18%
2018/06/07	3	19.47	1	19.60	19.40	2	1,126	0.18%
2018/06/06	2	19.10	0	0.00	19.05	2	1,055	0.19%
2018/06/01	60	19.40	0	0.00	19.30	60	1,075	5.58%
2018/05/31	1	19.05	2	19.18	19.50	-1	1,087	-0.09%
2018/05/30	0	0.00	1	18.90	18.90	-1	1,078	-0.09%
2018/05/28	0	0.00	1	19.15	19.10	-1	1,109	-0.09%
2018/05/25	5	19.25	2	19.15	19.25	3	1,114	0.27%
2018/05/24	0	0.00	2	18.75	18.80	-2	1,065	-0.19%
2018/05/22	1	18.85	0	0.00	18.75	1	1,093	0.09%
2018/05/16	0	0.00	1	18.45	18.45	-1	1,154	-0.09%
2018/05/03	0	0.00	3	18.75	18.80	-3	1,532	-0.20%
2018/04/25	1	19.15	0	0.00	19.15	1	1,676	0.06%
2018/04/19	2	20.35	5	20.00	20.35	-3	2,097	-0.14%
2018/04/17	0	0.00	1	20.35	20.15	-1	2,028	-0.05%
2018/04/09	1	20.70	5	20.80	20.65	-4	2,039	-0.20%
2018/04/03	1	20.70	0	0.00	20.70	1	2,037	0.05%
2018/04/02	0	0.00	1	20.90	20.85	-1	2,039	-0.05%
2018/03/30	0	0.00	3	20.70	20.60	-3	2,039	-0.15%
2018/03/29	1	20.55	0	0.00	20.55	1	2,042	0.05%
2018/03/27	0	0.00	6	20.80	20.75	-6	2,050	-0.29%
2018/03/26	0	0.00	3	20.55	20.65	-3	2,041	-0.15%
2018/03/23	0	0.00	20	20.70	20.70	-20	2,053	-0.97%
2018/03/22	0	0.00	3	21.15	21.10	-3	2,030	-0.15%
2018/03/21	1	21.30	1	21.20	21.15	0	2,024	0.00%
2018/03/16	1	21.50	0	0.00	21.55	1	2,017	0.05%
2018/03/14	2	21.55	1	21.55	21.60	1	2,014	0.05%
2018/03/12	1	21.15	0	0.00	21.20	1	1,997	0.05%
2018/03/09	3	21.15	5	21.10	21.15	-2	2,004	-0.10%
2018/03/02	1	21.55	0	0.00	21.55	1	1,974	0.05%
2018/02/26	0	0.00	2	21.58	21.55	-2	1,971	-0.10%
2018/02/21	2	21.18	0	0.00	21.20	2	2,002	0.10%
2018/02/12	0	0.00	1	20.75	20.80	-1	2,002	-0.05%
2018/02/09	3	20.52	11	20.44	20.65	-8	1,997	-0.40%
2018/02/07	0	0.00	3	21.15	21.15	-3	1,990	-0.15%
2018/02/06	5	21.25	1	21.30	21.10	4	1,976	0.20%
2018/02/05	1	22.30	0	0.00	22.35	1	1,934	0.05%
2018/02/02	5	22.70	0	0.00	22.70	5	1,928	0.26%
2018/02/01	9	22.87	0	0.00	22.70	9	1,937	0.46%
2018/01/31	0	0.00	98	22.82	22.75	-98	1,916	-5.11%
2018/01/29	1	23.25	0	0.00	23.25	1	1,906	0.05%
2018/01/26	11	24.05	71	23.57	23.45	-60	1,867	-3.21%
2018/01/25	7	23.06	1	23.10	23.00	6	1,626	0.37%
2018/01/24	1	22.60	0	0.00	22.50	1	1,515	0.07%
2018/01/23	1	22.40	0	0.00	22.40	1	1,509	0.07%
2018/01/22	1	22.70	0	0.00	22.55	1	1,510	0.07%
2018/01/18	0	0.00	1	23.10	22.90	-1	1,485	-0.07%
2018/01/17	9	23.33	2	23.55	23.40	7	1,425	0.49%
2018/01/16	0	0.00	1	22.75	22.75	-1	1,154	-0.09%
2018/01/15	1	21.40	1	21.45	21.40	0	1,063	0.00%
2018/01/11	0	0.00	3	21.30	21.25	-3	1,125	-0.27%
2018/01/09	2	21.65	0	0.00	21.65	2	1,141	0.18%
2018/01/08	0	0.00	3	21.95	21.80	-3	1,148	-0.26%
2018/01/02	0	0.00	1	22.15	22.20	-1	1,230	-0.08%