康舒 (6282)-群益金鼎-東門券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
33.65
漲跌
▲0.40
漲幅
+1.20%
成交量
2,982張
產業
上市電子零組件類股
918人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	4	33.69	33.65	-4	3,969	-0.10%
2024/12/02	3	33.40	0	0.00	33.25	3	3,950	0.08%
2024/11/29	2	33.10	0	0.00	33.10	2	3,868	0.05%
2024/11/28	1	33.95	1	33.55	32.85	0	3,876	0.00%
2024/11/27	14	34.34	9	34.22	33.90	5	3,834	0.13%
2024/11/26	0	0.00	1	34.95	34.05	-1	3,757	-0.03%
2024/11/25	0	0.00	5	34.74	35.20	-5	3,614	-0.14%
2024/11/22	4	34.70	2	34.35	34.55	2	3,434	0.06%
2024/11/21	6	34.28	6	33.88	34.40	0	3,237	0.00%
2024/11/20	25.2	33.33	20.1	33.42	33.50	5.1	2,985	0.17%
2024/11/19	1	32.35	1	32.10	32.00	0	2,749	0.00%
2024/11/18	1	31.45	0	0.00	30.95	1	2,692	0.04%
2024/11/15	1.1	32.29	0	0.00	31.85	1.1	2,667	0.04%
2024/11/14	5	32.29	7	32.76	32.05	-2	2,646	-0.08%
2024/11/13	9	33.24	6	33.61	33.70	3	2,450	0.12%
2024/11/08	2	31.95	4	32.25	31.70	-2	2,217	-0.09%
2024/11/07	1	33.60	1	32.90	32.90	0	2,183	0.00%
2024/11/05	1	33.05	1	33.30	33.15	0	2,298	0.00%
2024/11/04	1	32.60	0	0.00	32.70	1	2,487	0.04%
2024/11/01	1	32.25	2	33.10	33.20	-1	2,618	-0.04%
2024/10/28	1	33.30	0	0.00	33.65	1	2,684	0.04%
2024/10/25	5	34.35	2	34.20	33.80	3	2,724	0.11%
2024/10/24	1.2	33.42	1	33.40	33.40	0.2	2,726	0.01%
2024/10/22	1	33.95	0	0.00	34.10	1	2,786	0.04%
2024/10/18	0	0.00	1	33.90	33.85	-1	2,973	-0.03%
2024/10/17	3	34.60	1	34.60	34.30	2	3,014	0.07%
2024/10/15	2	34.10	0	0.00	33.80	2	3,070	0.07%
2024/10/14	2	33.50	0	0.00	33.75	2	3,121	0.06%
2024/10/09	0	0.00	1	33.05	33.00	-1	3,535	-0.03%
2024/10/08	1	33.50	0	0.00	33.35	1	3,577	0.03%
2024/10/01	2	33.70	0	0.00	34.30	2	4,158	0.05%
2024/09/30	2	34.45	0	0.00	34.00	2	4,324	0.05%
2024/09/27	0	0.00	3.1	34.06	34.25	-3.1	4,847	-0.06%
2024/09/26	0	0.00	0.5	33.40	33.20	-0.5	4,855	-0.01%
2024/09/25	0	0.00	0.5	33.33	33.25	-0.5	4,917	-0.01%
2024/09/20	0	0.00	1	33.05	33.00	-1	5,101	-0.02%
2024/09/19	0	0.00	1	32.80	32.85	-1	5,222	-0.02%
2024/09/18	0.1	32.50	0	0.00	32.25	0.1	5,267	0.00%
2024/09/13	1	31.90	0	0.00	32.30	1	5,440	0.02%
2024/09/12	0	0.00	1	32.00	32.00	-1	5,720	-0.02%
2024/09/05	3	32.67	0	0.00	31.90	3	6,558	0.05%
2024/09/04	1	32.60	2	31.85	32.05	-1	6,656	-0.02%
2024/09/03	0	0.00	1	34.20	34.10	-1	6,649	-0.02%
2024/09/02	1	34.85	0	0.00	34.65	1	6,707	0.01%
2024/08/29	0	0.00	1	34.90	34.95	-1	6,756	-0.01%
2024/08/28	0	0.00	1	34.80	34.80	-1	6,771	-0.01%
2024/08/26	1	35.60	1	35.40	35.30	0	6,855	0.00%
2024/08/23	0	0.00	3	34.55	35.00	-3	6,876	-0.04%
2024/08/22	3	35.60	0	0.00	35.35	3	6,917	0.04%
2024/08/21	0	0.00	1	35.30	34.90	-1	6,987	-0.01%
2024/08/19	1	35.10	0	0.00	35.15	1	7,173	0.01%
2024/08/16	2	35.33	2	34.90	34.75	0	7,193	0.00%
2024/08/15	1.1	35.05	0	0.00	34.80	1.1	7,255	0.01%
2024/08/14	0.1	35.20	1	35.25	35.45	-0.9	7,300	-0.01%
2024/08/13	1	35.10	0	0.00	34.85	1	7,303	0.01%
2024/08/12	1	35.00	2	35.03	35.30	-1	7,322	-0.01%
2024/08/09	0	0.00	1	34.60	34.25	-1	7,344	-0.01%
2024/08/08	5	33.74	0	0.00	33.75	5	7,359	0.07%
2024/08/07	0	0.00	2	33.10	33.95	-2	7,359	-0.03%
2024/08/06	2	29.18	3	30.70	30.90	-1	7,294	-0.01%
2024/08/05	4	33.38	42	31.97	31.95	-38	7,185	-0.53%
2024/08/02	1	36.00	0	0.00	35.50	1	7,241	0.01%
2024/08/01	0	0.00	1	36.75	36.85	-1	7,329	-0.01%
2024/07/30	4	35.25	0.5	35.50	35.90	3.5	7,488	0.05%
2024/07/29	7	36.12	5	35.85	35.80	2	7,480	0.03%
2024/07/26	1	36.05	2	35.90	36.75	-1	7,445	-0.01%
2024/07/22	3	36.80	0	0.00	36.70	3	7,475	0.04%
2024/07/19	6	38.08	0	0.00	37.95	6	7,432	0.08%
2024/07/18	12	38.98	2	39.10	38.95	10	7,447	0.13%
2024/07/16	1	39.40	2.3	39.49	39.25	-1.3	7,604	-0.02%
2024/07/15	3	39.23	2	39.15	39.10	1	7,746	0.01%
2024/07/12	2	39.55	4.3	39.51	39.60	-2.3	7,937	-0.03%
2024/07/11	12	40.13	79	40.38	39.45	-67	8,073	-0.83%
2024/07/10	1	39.50	9	39.25	39.20	-8	7,837	-0.10%
2024/07/09	4	39.06	0	0.00	39.15	4	7,863	0.05%
2024/07/08	59.5	40.29	0	0.00	40.10	59.5	7,902	0.75%
2024/07/05	24	40.40	11	40.39	40.25	13	7,992	0.16%
2024/07/04	2	39.70	1	39.80	39.90	1	7,711	0.01%
2024/07/03	26	39.81	17	39.88	39.55	9	7,584	0.12%
2024/07/02	2	38.13	1	38.30	38.25	1	7,110	0.01%
2024/07/01	4	38.34	1	38.60	38.30	3	7,099	0.04%
2024/06/28	0.3	39.00	1	39.00	38.85	-0.7	7,080	-0.01%
2024/06/27	4	38.95	0	0.00	38.70	4	7,090	0.06%
2024/06/26	0	0.00	0.3	39.25	38.90	-0.3	7,058	0.00%
2024/06/25	3	38.28	14	38.74	39.40	-11	7,074	-0.16%
2024/06/24	32	38.75	1	38.50	38.50	31	7,019	0.44%
2024/06/21	2	38.83	2	39.23	39.05	0	7,039	0.00%
2024/06/20	8	39.09	2.1	39.19	39.00	5.9	7,025	0.08%
2024/06/19	36	39.29	10	39.10	39.10	26	7,010	0.37%
2024/06/18	20.5	39.35	25.4	39.47	39.70	-4.9	6,807	-0.07%
2024/06/17	2	38.05	0	0.00	37.90	2	6,284	0.03%
2024/06/14	1.3	37.85	4	38.00	37.75	-2.7	6,288	-0.04%
2024/06/12	4	37.04	0	0.00	37.05	4	6,263	0.06%
2024/06/11	0	0.00	3	38.20	37.70	-3	6,231	-0.05%
2024/06/07	2	37.55	4	37.49	37.60	-2	6,280	-0.03%
2024/06/06	2	37.25	6	36.97	36.90	-4	6,282	-0.06%
2024/06/05	11	37.11	0	0.00	36.90	11	6,255	0.18%
2024/06/04	2	37.38	1	37.25	37.25	1	6,320	0.02%
2024/05/31	0	0.00	2	37.70	37.50	-2	6,503	-0.03%
2024/05/30	1	37.60	0	0.00	37.40	1	6,558	0.02%
2024/05/29	2	37.90	5	37.85	37.70	-3	6,636	-0.05%
2024/05/28	15	38.00	5	37.84	38.10	10	6,861	0.15%
2024/05/27	6	37.54	3	37.37	37.65	3	7,290	0.04%
2024/05/24	17	36.45	2	36.45	36.40	15	7,376	0.20%
2024/05/23	4.1	37.30	0	0.00	37.15	4.1	7,327	0.06%
2024/05/22	33	37.87	2	37.78	37.75	31	7,490	0.41%
2024/05/21	10	37.95	0	0.00	38.00	10	7,636	0.13%
2024/05/20	0	0.00	1	37.95	37.60	-1	8,194	-0.01%
2024/05/17	1	37.45	3	37.45	37.45	-2	8,902	-0.02%
2024/05/16	13.2	37.37	1	37.40	37.35	12.2	9,344	0.13%
2024/05/15	2	37.48	1.1	37.74	37.10	0.9	9,841	0.01%
2024/05/14	1	37.35	0	0.00	37.35	1	10,085	0.01%
2024/05/13	0.3	37.55	0	0.00	37.20	0.3	10,200	0.00%
2024/05/10	1	37.15	0.3	37.35	37.55	0.7	10,370	0.01%
2024/05/09	1	37.50	0	0.00	37.30	1	10,844	0.01%
2024/05/08	8	37.31	3	37.82	37.95	5	10,925	0.05%
2024/05/07	4	38.21	0	0.00	38.30	4	11,028	0.04%
2024/05/06	2.4	38.57	0	0.00	38.90	2.4	11,092	0.02%
2024/05/03	5.1	39.53	0	0.00	39.35	5.1	10,976	0.05%
2024/05/02	1.2	39.26	0	0.00	40.00	1.2	10,957	0.01%
2024/04/29	1	39.50	1	39.85	39.90	0	10,992	0.00%
2024/04/26	2	39.50	1	39.50	39.50	1	10,984	0.01%
2024/04/25	3	39.98	0	0.00	39.85	3	10,967	0.03%
2024/04/24	0.2	39.95	5.1	39.85	40.40	-4.9	10,947	-0.04%
2024/04/23	3.1	39.10	0	0.00	38.85	3.1	10,931	0.03%
2024/04/22	28	40.43	37	40.17	39.35	-9	10,877	-0.08%
2024/04/19	30	39.86	5	39.31	39.50	25	10,745	0.23%
2024/04/18	2	41.03	15	40.98	40.40	-13	10,615	-0.12%
2024/04/17	8	40.54	9	40.18	40.75	-1	10,474	-0.01%
2024/04/16	4.1	38.54	13	38.35	38.30	-9	10,305	-0.09%
2024/04/15	1	40.00	2	39.95	39.90	-1	10,315	-0.01%
2024/04/12	4	40.18	11.4	40.26	40.45	-7.4	10,271	-0.07%
2024/04/11	10	40.07	6	40.08	40.25	4	10,156	0.04%
2024/04/10	0	0.00	1	39.30	39.20	-1	9,981	-0.01%
2024/04/09	2	38.75	1	38.85	39.00	1	10,013	0.01%
2024/04/08	0	0.00	6	38.49	38.50	-6	10,015	-0.06%
2024/04/03	1	38.85	1	38.90	38.85	0	10,019	0.00%
2024/04/02	0	0.00	2	39.05	39.10	-2	10,097	-0.02%
2024/04/01	0	0.00	1	39.50	39.40	-1	10,145	-0.01%
2024/03/29	2	38.73	0	0.00	38.75	2	10,193	0.02%
2024/03/28	0	0.00	6	38.92	38.90	-6	10,175	-0.06%
2024/03/27	6.9	39.01	1	39.00	39.00	5.9	10,146	0.06%
2024/03/26	1.5	39.27	2	39.58	39.15	-0.5	10,103	0.00%
2024/03/25	3.1	40.03	2	39.80	39.90	1.1	10,099	0.01%
2024/03/22	2	40.50	7	40.23	40.20	-5	10,107	-0.05%
2024/03/21	4	40.19	5	40.24	40.30	-1	10,097	-0.01%
2024/03/20	4	39.80	0	0.00	39.65	4	10,091	0.04%
2024/03/19	5	39.97	1	40.20	39.80	4	10,154	0.04%
2024/03/18	2	39.63	2	39.45	39.65	0	10,366	0.00%
2024/03/15	2	39.20	1	39.40	39.80	1	10,478	0.01%
2024/03/14	1.2	39.31	11	39.17	39.20	-9.8	10,726	-0.09%
2024/03/13	8	39.33	58	39.53	39.05	-50	10,774	-0.46%
2024/03/12	0	0.00	36	40.41	40.30	-36	10,779	-0.33%
2024/03/11	2	39.90	129	39.95	40.00	-127	10,904	-1.16%	大賣/鉅額交易
2024/03/08	3	40.05	10	39.70	39.85	-7	11,025	-0.06%
2024/03/07	5	40.13	0	0.00	40.00	5	11,118	0.04%
2024/03/06	5.3	41.27	4	41.10	41.10	1.3	11,233	0.01%
2024/03/05	1	41.80	9	41.58	41.60	-8	11,387	-0.07%
2024/03/04	0	42.20	0.1	42.05	41.80	-0.1	11,485	0.00%
2024/03/01	8	42.31	43.3	42.20	42.25	-35.3	11,617	-0.30%
2024/02/29	11	41.76	25	41.95	42.60	-14	11,708	-0.12%
2024/02/27	7.1	40.31	8	39.69	39.50	-1	11,723	-0.01%
2024/02/26	1	40.66	1	40.75	40.60	0	13,446	0.00%
2024/02/23	5.1	41.03	0.2	41.00	40.55	4.8	15,113	0.03%
2024/02/22	5.2	41.37	1	41.20	41.50	4.2	15,239	0.03%
2024/02/21	36.2	42.04	0	0.00	41.45	36.2	15,179	0.24%
2024/02/20	20	43.90	38	43.09	42.85	-18	14,721	-0.12%
2024/02/19	31	43.88	7.5	43.95	43.85	23.5	14,197	0.17%
2024/02/16	4.1	43.39	9	43.53	43.55	-4.9	13,967	-0.04%
2024/02/15	1	40.95	11	42.57	42.20	-10	13,696	-0.07%
2024/02/05	1	41.40	3	41.85	41.70	-2	13,589	-0.01%
2024/02/02	9	41.86	1	41.85	41.35	8	13,461	0.06%
2024/02/01	12.2	41.98	8.2	42.19	42.00	4	13,292	0.03%
2024/01/31	1	40.60	6	41.09	40.80	-5	12,842	-0.04%
2024/01/30	7	40.98	4	41.36	40.50	3	12,741	0.02%
2024/01/29	3.5	40.46	3	40.63	40.65	0.5	12,517	0.00%
2024/01/26	0	0.00	0.1	39.10	38.90	-0.1	12,381	0.00%
2024/01/25	0	0.00	2	39.40	39.35	-2	12,422	-0.02%
2024/01/24	1.2	39.89	5	40.10	39.85	-3.8	12,460	-0.03%
2024/01/23	0	0.00	2	39.95	40.05	-2	12,528	-0.02%
2024/01/19	1	38.75	0	0.00	38.85	1	12,579	0.01%
2024/01/18	1	38.05	0	0.00	38.30	1	12,595	0.01%
2024/01/17	2	38.10	0	0.00	37.90	2	12,633	0.02%
2024/01/16	1	39.00	0.1	39.05	38.85	1	12,610	0.01%
2024/01/15	0	0.00	5	39.35	39.35	-5	12,657	-0.04%
2024/01/11	2	39.80	0	0.00	39.45	2	12,847	0.02%
2024/01/10	2	38.43	11	38.65	38.75	-9	12,892	-0.07%
2024/01/09	2	39.00	0.3	39.00	38.90	1.7	12,968	0.01%
2024/01/08	1.2	39.90	0	39.95	39.90	1.2	13,101	0.01%
2024/01/05	1	39.65	1	39.70	39.65	0	13,182	0.00%
2024/01/04	1	39.80	5	39.90	39.75	-4	13,377	-0.03%
2024/01/02	2	41.20	2	40.90	40.85	0	13,473	0.00%
2023/12/29	0.1	41.25	8	41.20	41.10	-7.9	13,509	-0.06%
2023/12/28	1	41.20	5	41.49	41.25	-4	13,529	-0.03%
2023/12/27	2	41.25	2	41.25	40.90	0	13,590	0.00%
2023/12/26	1	41.25	1	41.10	41.30	0	13,787	0.00%
2023/12/25	5	40.75	0	0.00	40.50	5	13,817	0.04%
2023/12/22	1	40.51	1	40.45	40.45	0	13,842	0.00%
2023/12/21	0	0.00	2	40.60	40.55	-2	13,877	-0.01%
2023/12/19	0	0.00	2	39.88	40.00	-2	13,976	-0.01%
2023/12/18	0	0.00	2	40.05	40.05	-2	14,091	-0.01%
2023/12/15	2	40.50	0	0.00	40.50	2	14,169	0.01%
2023/12/14	6.9	40.66	13	40.59	40.55	-6.1	14,320	-0.04%
2023/12/13	7	40.53	9	40.40	40.05	-2	14,340	-0.01%
2023/12/12	14	41.69	0	0.00	41.25	14	14,203	0.10%
2023/12/11	9	42.77	18.5	42.05	42.00	-9.5	14,209	-0.07%
2023/12/08	1	42.25	6	41.98	41.75	-5	14,044	-0.04%
2023/12/07	3	42.07	5	42.26	41.80	-2	14,679	-0.01%
2023/12/05	6	41.33	5	41.50	41.60	1	14,713	0.01%
2023/12/04	5	42.05	11	41.61	41.25	-6	14,650	-0.04%
2023/12/01	24.6	42.39	1	42.15	42.10	23.6	14,631	0.16%
2023/11/30	3	42.05	4	41.90	41.90	-1	14,758	-0.01%
2023/11/29	4	41.79	1	42.35	41.65	3	14,853	0.02%
2023/11/28	3	42.02	2	42.00	41.80	1	15,043	0.01%
2023/11/27	2	42.35	16.5	42.83	42.30	-14.5	14,918	-0.10%
2023/11/24	5	43.64	11.2	43.62	43.70	-6.2	14,718	-0.04%
2023/11/23	141.6	44.91	121.1	44.81	43.75	20.5	14,331	0.14%	大買/大賣/
2023/11/22	67.1	43.24	54	43.09	44.10	13.1	12,667	0.10%
2023/11/21	12.1	40.05	2	40.45	40.70	10.1	11,159	0.09%
2023/11/20	3.5	39.00	3	39.02	39.45	0.5	11,274	0.00%
2023/11/17	5.3	39.03	2	38.85	38.95	3.3	11,838	0.03%
2023/11/16	3	38.88	2	39.40	39.45	1	12,003	0.01%
2023/11/15	7.3	38.17	2	38.18	38.35	5.3	11,935	0.04%
2023/11/14	2.3	37.72	1.2	37.49	37.15	1.1	12,047	0.01%
2023/11/13	6	37.93	2	38.30	38.40	4	12,162	0.03%
2023/11/10	1	39.05	0	0.00	39.10	1	12,194	0.01%
2023/11/09	1.5	39.11	7	39.23	39.00	-5.5	12,456	-0.04%
2023/11/08	11.3	40.01	9	39.87	39.55	2.3	12,864	0.02%
2023/11/07	3.3	39.41	0	0.00	39.20	3.3	13,105	0.03%
2023/11/06	6	39.46	0	0.00	39.55	6	14,180	0.04%
2023/11/03	5.3	39.21	0	0.00	38.80	5.3	14,553	0.04%
2023/11/02	2.3	38.66	0	0.00	38.60	2.3	14,975	0.02%
2023/11/01	0.3	37.95	0	0.00	38.00	0.3	15,472	0.00%
2023/10/31	3.3	38.41	0	0.00	38.00	3.3	15,773	0.02%
2023/10/30	3.3	39.53	0	0.00	39.20	3.3	16,754	0.02%
2023/10/27	3	38.63	2	38.85	38.55	1	17,835	0.01%
2023/10/26	1.3	39.02	0	0.00	38.95	1.3	19,965	0.01%
2023/10/25	3	40.22	0.6	39.70	39.70	2.4	20,822	0.01%
2023/10/24	8.3	39.52	0	0.00	40.00	8.3	21,932	0.04%
2023/10/23	7.3	39.69	0	0.00	39.50	7.3	22,787	0.03%
2023/10/20	1.3	38.95	3	38.85	39.40	-1.7	23,267	-0.01%
2023/10/19	1.3	39.56	0	0.00	39.70	1.3	23,658	0.01%
2023/10/18	7	40.08	0	0.00	39.95	7	24,055	0.03%
2023/10/17	1.3	41.01	0	0.00	40.70	1.3	24,732	0.01%
2023/10/16	4.5	41.28	2	41.80	41.45	2.5	25,612	0.01%
2023/10/13	2.3	43.16	2	42.90	42.80	0.3	27,961	0.00%
2023/10/12	2.5	43.48	2	43.78	43.45	0.5	30,081	0.00%
2023/10/11	3	42.63	2	42.88	42.35	1	30,210	0.00%
2023/10/06	0.6	43.76	0	0.00	43.70	0.6	30,670	0.00%
2023/10/05	4	44.45	0	0.00	44.30	4	31,388	0.01%
2023/10/04	3	43.60	6	43.77	43.85	-3	31,815	-0.01%
2023/10/03	5	44.51	3	44.90	44.20	2	32,722	0.01%
2023/10/02	12	45.17	11.4	45.32	45.45	0.6	33,628	0.00%
2023/09/28	7	43.86	1	44.25	43.70	6	34,336	0.02%
2023/09/27	5	43.11	2	42.70	43.10	3	35,761	0.01%
2023/09/26	2	43.53	3	43.50	43.20	-1	37,794	0.00%
2023/09/25	0	0.00	1	43.50	43.45	-1	38,974	0.00%
2023/09/22	6	42.91	6	43.23	43.50	0	39,302	0.00%
2023/09/21	1	42.20	22	42.35	42.60	-21	39,267	-0.05%
2023/09/20	1	43.85	3	43.57	43.15	-2	39,189	-0.01%
2023/09/19	7	43.82	10	44.20	43.40	-3	39,311	-0.01%
2023/09/18	6	44.88	2	45.15	44.65	4	39,690	0.01%
2023/09/15	5	45.80	1.3	45.84	45.75	3.7	40,063	0.01%
2023/09/14	10.4	45.52	3	45.53	45.70	7.4	40,128	0.02%
2023/09/13	3.1	45.18	8	45.03	45.05	-4.9	40,247	-0.01%
2023/09/12	49.5	46.96	18	45.73	45.40	31.5	40,652	0.08%
2023/09/11	64.1	44.94	14	44.80	44.85	50.1	40,603	0.12%
2023/09/08	86	46.22	0	0.00	45.80	86	40,753	0.21%
2023/09/07	51	47.11	0	47.20	47.00	51	40,959	0.12%
2023/09/06	0	0.00	5	47.42	47.35	-5	41,183	-0.01%
2023/09/05	3	47.05	2	47.23	47.20	1	41,306	0.00%
2023/09/04	5	45.56	15	45.42	45.90	-10	41,445	-0.02%
2023/09/01	12	47.51	8	46.72	46.35	4	41,770	0.01%
2023/08/31	2	46.28	1	46.05	46.45	1	42,779	0.00%
2023/08/30	2.2	46.80	2	46.83	46.45	0.2	44,062	0.00%
2023/08/29	14	46.39	2	46.45	46.55	12	45,482	0.03%
2023/08/28	3	46.25	3	46.02	46.35	0	46,384	0.00%
2023/08/25	15.1	47.19	7	47.36	46.85	8.1	46,902	0.02%
2023/08/24	7	47.75	3	47.67	47.10	4	46,948	0.01%
2023/08/23	23.5	48.29	10	48.56	47.85	13.5	47,201	0.03%
2023/08/22	2.5	50.06	8	49.72	49.90	-5.5	46,884	-0.01%
2023/08/21	2	50.60	2	50.60	50.40	0	46,749	0.00%
2023/08/18	15.1	51.18	3	51.40	50.20	12.1	47,029	0.03%
2023/08/17	3	51.59	4	51.53	51.90	-1	47,268	0.00%
2023/08/16	14	50.31	1	50.70	50.60	13	47,831	0.03%
2023/08/15	8	50.88	12	50.75	50.80	-4	48,675	-0.01%
2023/08/14	17.1	49.61	30	49.38	49.10	-12.9	49,027	-0.03%
2023/08/11	7.1	51.00	5.7	51.49	50.90	1.4	48,792	0.00%
2023/08/10	49.1	51.86	41	51.33	50.90	8	48,516	0.02%
2023/08/09	10	53.25	17	53.48	52.90	-7	47,486	-0.01%
2023/08/08	3	53.77	12	54.06	54.30	-9	47,202	-0.02%
2023/08/07	19.1	53.64	35	53.98	54.60	-15.9	46,958	-0.03%
2023/08/04	15.5	51.40	12.5	51.61	52.30	3	46,645	0.01%
2023/08/02	91.4	51.73	34	52.23	51.20	57.4	46,533	0.12%
2023/08/01	123.1	55.27	37.5	55.02	54.20	85.6	45,650	0.19%	大買/
2023/07/31	46.6	57.57	75	57.55	55.50	-28.4	44,794	-0.06%
2023/07/28	92	54.76	35.3	54.62	54.90	56.7	42,884	0.13%
2023/07/27	62	53.49	51	53.69	54.40	11	42,240	0.03%
2023/07/26	44.1	51.71	15	51.66	51.80	29.1	41,399	0.07%
2023/07/25	13.4	52.67	18.3	52.88	51.80	-4.9	41,221	-0.01%
2023/07/24	31	52.12	16	51.93	51.70	15	41,224	0.04%
2023/07/21	17.5	53.12	8	53.20	53.30	9.5	41,214	0.02%
2023/07/20	6	55.10	50	55.61	54.40	-44	41,816	-0.11%
2023/07/19	35	54.47	44	54.06	55.00	-9	41,858	-0.02%
2023/07/18	224.1	55.31	30.2	56.13	52.70	193.9	42,707	0.45%	大買/鉅額交易
2023/07/17	66.2	54.69	136	55.71	56.10	-69.8	42,738	-0.16%	大賣/
2023/07/14	10.2	50.94	11	51.06	51.20	-0.8	41,616	0.00%
2023/07/13	24	51.25	11	51.16	50.00	13	41,722	0.03%
2023/07/12	59.1	51.98	23.3	52.24	51.80	35.8	41,607	0.09%
2023/07/11	23.1	50.99	19	50.74	50.50	4.1	40,894	0.01%
2023/07/10	39.3	52.07	45.5	50.83	51.10	-6.2	40,558	-0.02%
2023/07/07	41	52.51	35	52.68	53.10	6	39,683	0.02%
2023/07/06	51.2	53.00	29.4	53.14	52.20	21.8	38,769	0.06%
2023/07/05	90.4	54.41	52	54.38	53.60	38.4	37,858	0.10%
2023/07/04	64	51.29	146.5	51.38	50.90	-82.5	36,367	-0.23%	大賣/
2023/07/03	41	49.83	66	49.44	48.90	-25	34,318	-0.07%
2023/06/30	5	45.56	12.5	46.04	46.45	-7.5	33,156	-0.02%
2023/06/29	4	44.39	1.2	44.32	44.10	2.8	32,804	0.01%
2023/06/28	1	44.90	2	44.90	44.30	-1	32,764	0.00%
2023/06/27	8	44.67	62	44.60	44.50	-54	32,815	-0.16%
2023/06/26	16	46.53	20	45.91	45.55	-4	32,644	-0.01%
2023/06/21	25	48.03	30	48.38	48.80	-5	32,215	-0.02%
2023/06/20	9	47.24	5	47.48	46.90	4	31,953	0.01%
2023/06/19	19	47.06	3	46.78	46.65	16	31,896	0.05%
2023/06/16	30	48.53	13	48.56	47.70	17	31,826	0.05%
2023/06/15	17	48.32	16	47.93	48.45	1	31,480	0.00%
2023/06/14	8	47.14	5	47.14	47.00	3	31,053	0.01%
2023/06/13	5	47.43	17	47.56	47.55	-12	30,911	-0.04%
2023/06/12	18	47.99	8	48.08	47.60	10	30,884	0.03%
2023/06/09	10	47.92	34.1	47.94	47.90	-24.1	30,833	-0.08%
2023/06/08	33.1	48.00	12	48.09	47.20	21.1	30,866	0.07%
2023/06/07	25.1	48.34	27.1	48.68	48.10	-2	30,694	-0.01%
2023/06/06	99	49.06	52	49.39	49.20	47	30,757	0.15%
2023/06/05	83.1	51.20	58	51.45	51.20	25.1	30,189	0.08%
2023/06/02	15.2	47.87	158	49.53	49.85	-142.8	29,311	-0.49%	大賣/鉅額交易
2023/06/01	20	45.68	123.8	45.98	45.35	-103.8	28,629	-0.36%	大賣/鉅額交易
2023/05/31	21.1	44.89	125	45.12	45.00	-104	27,799	-0.37%	大賣/鉅額交易
2023/05/30	11	44.45	40	43.80	43.60	-29	27,272	-0.11%
2023/05/29	23	44.25	31	44.08	44.05	-8	27,500	-0.03%
2023/05/26	24	43.08	20	42.71	42.15	4	27,080	0.01%
2023/05/25	11	43.98	3	43.87	43.50	8	27,046	0.03%
2023/05/24	109	43.91	7	43.97	43.90	102	27,509	0.37%	大買/鉅額交易
2023/05/23	7.5	44.05	9	44.11	43.70	-1.5	28,127	-0.01%
2023/05/22	30	43.70	23	44.42	43.70	7	27,785	0.03%
2023/05/19	39	43.11	64	43.40	42.50	-25	26,995	-0.09%
2023/05/18	39	42.12	23	42.05	42.20	16	26,067	0.06%
2023/05/17	43	40.41	29	40.24	39.95	14	25,602	0.05%
2023/05/16	0	0.00	1	39.45	39.25	-1	25,599	0.00%
2023/05/15	7	38.95	2	39.05	38.95	5	25,739	0.02%
2023/05/12	28	39.26	34.1	39.51	39.55	-6.1	26,196	-0.02%
2023/05/11	25	39.28	7	39.01	38.80	18	27,085	0.07%
2023/05/10	18	40.15	2	40.30	40.10	16	27,456	0.06%
2023/05/09	4	41.78	3	41.77	40.85	1	28,203	0.00%
2023/05/08	6	42.65	27	42.67	42.55	-21	28,589	-0.07%
2023/05/05	7	41.76	3	41.95	41.70	4	28,955	0.01%
2023/05/04	2.1	41.96	1	41.65	42.25	1.1	29,544	0.00%
2023/05/03	25	42.37	3	42.20	42.10	22	30,042	0.07%
2023/05/02	1	43.05	3	43.23	43.20	-2	30,939	-0.01%
2023/04/28	4	42.76	7	44.09	42.30	-3	31,074	-0.01%
2023/04/27	17	43.40	78	43.93	43.45	-61	30,334	-0.20%
2023/04/26	11	42.20	11	41.99	42.75	0	29,778	0.00%
2023/04/25	134	43.04	34	43.47	43.00	100	29,262	0.34%	大買/
2023/04/24	12	44.49	103	44.65	45.50	-91	28,135	-0.32%	大賣/
2023/04/21	327	44.31	217.5	44.80	43.60	109.5	27,259	0.40%	大買/大賣/鉅額交易
2023/04/20	200.5	44.85	72.1	44.77	44.10	128.5	25,445	0.50%	大買/鉅額交易
2023/04/19	27	42.05	49	42.10	43.60	-22	22,841	-0.10%
2023/04/18	22	40.36	222.2	39.84	39.65	-200.2	21,741	-0.92%	大賣/鉅額交易
2023/04/17	19	40.60	24	40.37	40.45	-5	21,293	-0.02%
2023/04/14	8	38.42	14	38.45	38.20	-6	20,859	-0.03%
2023/04/13	5	38.60	0	0.00	38.70	5	20,818	0.02%
2023/04/12	2	39.60	3	39.58	39.55	-1	20,666	0.00%
2023/04/11	33	39.26	1	39.85	39.10	32	20,577	0.16%
2023/04/10	41.2	39.02	1	39.30	38.90	40.2	20,426	0.20%
2023/04/07	37	38.61	4	38.75	38.80	33	20,339	0.16%
2023/04/06	3	38.50	0	0.00	38.25	3	20,286	0.01%
2023/03/31	7	38.44	3	38.68	38.55	4	20,243	0.02%
2023/03/30	5	38.19	10	38.20	38.25	-5	20,171	-0.02%
2023/03/29	1.1	38.49	1	38.50	38.20	0.1	20,138	0.00%
2023/03/28	7.2	38.29	20	38.45	38.25	-12.9	20,130	-0.06%
2023/03/27	2	39.08	5	39.69	39.00	-3	19,980	-0.02%
2023/03/24	4	39.18	15	38.93	39.15	-11	19,905	-0.06%
2023/03/23	15.7	39.06	0	0.00	38.95	15.7	19,818	0.08%
2023/03/22	4	40.81	6	40.70	40.05	-2	19,608	-0.01%
2023/03/21	9	40.86	5	40.97	40.55	4	19,464	0.02%
2023/03/20	10.3	39.75	15	39.76	40.00	-4.7	19,267	-0.02%
2023/03/17	13.4	40.43	6	40.85	40.20	7.4	19,160	0.04%
2023/03/16	16.4	40.46	1	40.80	40.30	15.4	18,916	0.08%
2023/03/15	0.2	40.83	18	41.13	40.65	-17.8	18,713	-0.10%
2023/03/14	2	40.75	13	40.62	40.45	-11	18,427	-0.06%
2023/03/13	5	39.53	0	0.00	40.40	5	18,211	0.03%
2023/03/10	22	39.94	7	40.04	39.60	15	18,022	0.08%
2023/03/09	38	41.18	11	41.23	41.00	27	17,743	0.15%
2023/03/08	29	42.20	47	42.07	42.60	-18	17,033	-0.11%
2023/03/07	35	41.56	30.2	41.73	41.25	4.9	16,222	0.03%
2023/03/06	33	41.28	59.2	41.21	40.95	-26.2	15,670	-0.17%
2023/03/03	38	39.41	15	39.80	39.15	23	14,883	0.15%
2023/03/02	10	39.49	21	39.37	39.30	-11	14,712	-0.07%
2023/03/01	30	39.51	35	39.22	39.70	-5	14,472	-0.03%
2023/02/24	26.3	38.14	35	38.51	38.00	-8.8	13,947	-0.06%
2023/02/23	14	39.49	2.1	39.41	38.90	11.9	13,626	0.09%
2023/02/22	32.3	39.39	19.1	39.68	39.25	13.2	13,325	0.10%
2023/02/21	16.1	39.72	25	39.45	41.35	-8.9	12,743	-0.07%
2023/02/20	8	38.01	7	38.17	38.00	1	11,775	0.01%
2023/02/17	4	37.73	6	37.69	37.85	-2	11,738	-0.02%
2023/02/16	7.1	37.34	1	37.55	37.45	6.1	11,607	0.05%
2023/02/15	3	37.18	2	36.95	36.95	1	11,476	0.01%
2023/02/14	2	37.25	1	36.85	36.80	1	11,304	0.01%
2023/02/13	6	37.68	4	37.44	37.40	2	11,196	0.02%
2023/02/10	23.1	39.02	17.1	38.91	37.80	6	11,041	0.05%
2023/02/09	10	38.49	59.4	38.30	38.75	-49.4	10,531	-0.47%
2023/02/08	46.2	37.13	12	37.80	36.85	34.2	9,585	0.36%
2023/02/07	109.2	36.64	57	37.35	37.85	52.2	8,994	0.58%	大買/
2023/02/06	131	38.09	16	38.39	38.35	115	8,026	1.43%	大買/鉅額交易
2023/02/03	36	37.93	40.2	38.31	38.30	-4.2	7,409	-0.06%
2023/02/02	29	37.49	93.1	37.37	38.00	-64.1	6,824	-0.94%
2023/02/01	46	36.06	75	36.11	36.45	-29	5,941	-0.49%
2023/01/31	82	34.82	108	34.90	35.20	-26	5,156	-0.50%	大賣/
2023/01/30	20	32.60	131	32.56	32.60	-111	4,049	-2.74%	大賣/鉅額交易
2023/01/16	0	0.00	0	29.20	29.15	0	3,596	0.00%
2023/01/13	0	0.00	1	29.30	29.20	-1	3,613	-0.03%
2023/01/12	0	0.00	2	29.90	29.35	-2	3,685	-0.05%
2023/01/10	6	29.84	0	0.00	29.65	6	3,701	0.16%
2023/01/09	1	30.45	2	30.40	30.40	-1	3,687	-0.03%
2023/01/05	0	0.00	2	30.80	30.40	-2	3,744	-0.05%
2023/01/03	0	0.00	2	30.65	30.60	-2	3,722	-0.05%
2022/12/29	2	29.20	0	0.00	29.45	2	3,859	0.05%
2022/12/28	6	30.04	6	29.80	29.80	0	3,871	0.00%
2022/12/27	20	30.40	2	30.48	30.35	18	3,897	0.46%
2022/12/26	9	30.40	9	30.30	30.30	0	3,913	0.00%
2022/12/23	2	30.25	10	30.60	30.40	-8	3,938	-0.20%
2022/12/21	1	30.05	2	30.10	30.00	-1	4,099	-0.02%
2022/12/20	22	30.41	17	30.07	29.75	5	4,113	0.12%
2022/12/16	23	30.43	18	30.32	30.10	5	4,159	0.12%
2022/12/15	10	31.16	5	31.24	31.00	5	4,148	0.12%
2022/12/13	13	30.56	0	0.00	30.35	13	4,218	0.31%
2022/12/12	0	30.30	5	29.85	30.25	-5	4,227	-0.12%
2022/12/09	12.1	30.27	11	30.12	30.05	1.1	4,290	0.03%
2022/12/08	7	30.06	7	29.90	29.90	0	4,284	0.00%
2022/12/06	3	30.32	3	30.20	30.20	0	4,259	0.00%
2022/12/05	11	31.05	0	0.00	31.10	11	4,283	0.26%
2022/12/02	64.2	31.09	39	31.01	30.90	25.2	4,236	0.59%
2022/12/01	0	0.00	179	30.32	30.35	-179	4,090	-4.38%	大賣/鉅額交易
2022/11/30	0.1	30.10	50	30.15	30.00	-49.9	4,014	-1.24%
2022/11/29	5	29.96	0	0.00	30.15	5	4,026	0.12%
2022/11/28	0	0.00	1	29.70	29.80	-1	4,023	-0.02%
2022/11/25	0	0.00	1	30.35	29.85	-1	4,051	-0.02%
2022/11/24	2	29.75	1	29.70	29.95	1	4,013	0.02%
2022/11/23	14	29.33	0	0.00	29.35	14	3,981	0.35%
2022/11/22	3	29.30	9	29.44	29.30	-6	4,025	-0.15%
2022/11/21	0	0.00	2	29.75	29.65	-2	4,037	-0.05%
2022/11/18	10	29.76	10	29.74	29.60	0	4,047	0.00%
2022/11/17	10	30.21	8	30.26	30.05	2	4,006	0.05%
2022/11/16	8	30.31	14	30.10	29.90	-6	3,918	-0.15%
2022/11/15	72	30.15	19	30.29	30.40	53	3,853	1.38%
2022/11/14	0	0.00	8	29.39	29.55	-8	3,646	-0.22%
2022/11/11	8	29.23	1	29.65	29.15	7	3,639	0.19%
2022/11/10	2	29.00	2	29.05	29.05	0	3,731	0.00%
2022/11/09	42	29.71	17	29.90	29.45	25	3,743	0.67%
2022/11/08	67	29.50	19	29.62	29.50	48	3,698	1.30%
2022/11/07	76	29.69	10	29.73	29.55	66	3,673	1.80%
2022/11/04	4	29.85	13	29.42	29.85	-9	3,647	-0.25%
2022/11/03	2	29.00	6	28.97	29.00	-4	3,582	-0.11%
2022/11/02	0	0.00	7	28.71	28.75	-7	3,572	-0.20%
2022/11/01	0	0.00	2	27.98	28.40	-2	3,575	-0.06%
2022/10/31	0	27.80	0	0.00	27.60	0	3,581	0.00%
2022/10/28	3	27.45	3	27.50	27.40	0	3,635	0.00%
2022/10/27	3	27.82	0	0.00	27.85	3	3,700	0.08%
2022/10/26	7	27.85	8	28.11	27.60	-1	3,758	-0.03%
2022/10/25	3	27.33	0	0.00	27.65	3	3,875	0.08%
2022/10/21	1	27.45	2	27.60	27.45	-1	4,228	-0.02%
2022/10/20	13	27.40	0	0.00	27.30	13	4,225	0.31%
2022/10/19	0	0.00	1	28.35	27.85	-1	4,199	-0.02%
2022/10/18	0	0.00	2	28.28	28.25	-2	4,225	-0.05%
2022/10/17	12	27.30	0	0.00	27.80	12	4,251	0.28%
2022/10/14	3	28.08	0	0.00	28.15	3	4,281	0.07%
2022/10/13	4	27.78	113	27.72	27.20	-109	4,332	-2.52%	大賣/鉅額交易
2022/10/12	4	28.61	2	28.80	28.70	2	4,314	0.05%
2022/10/11	21	28.92	0	0.00	28.75	21	4,388	0.48%
2022/10/07	2	29.80	11	30.00	29.60	-9	4,430	-0.20%
2022/10/06	6	29.83	12	29.85	29.85	-6	4,486	-0.13%
2022/10/05	2	29.05	6	29.13	28.90	-4	4,372	-0.09%
2022/10/04	0	0.00	11	28.57	28.75	-11	4,383	-0.25%
2022/10/03	1	28.25	1	27.80	28.00	0	4,462	0.00%
2022/09/30	3	28.22	0	0.00	28.15	3	4,609	0.07%
2022/09/29	15	28.44	7	28.74	28.20	8	4,664	0.17%
2022/09/28	4	28.14	7	28.49	27.75	-3	4,663	-0.06%
2022/09/27	3	27.88	2	28.20	28.20	1	4,600	0.02%
2022/09/26	19	28.44	4	27.86	27.80	15	4,633	0.32%
2022/09/23	21	29.63	9	29.65	29.50	12	4,634	0.26%
2022/09/22	57	29.92	5	30.03	29.95	52	4,673	1.11%
2022/09/21	56	30.17	0	0.00	30.05	56	4,752	1.18%
2022/09/20	9	29.77	28	29.89	30.30	-19	4,883	-0.39%
2022/09/19	12	28.99	0	0.00	28.85	12	4,809	0.25%
2022/09/16	16	29.77	20	29.99	29.60	-4	4,830	-0.08%
2022/09/15	10	29.72	9	29.79	29.55	1	4,799	0.02%
2022/09/14	7	28.99	5	29.48	29.45	2	4,721	0.04%
2022/09/13	1	29.20	0	0.00	29.20	1	4,755	0.02%
2022/09/12	10	29.31	11	29.35	29.30	-1	4,786	-0.02%
2022/09/06	0	0.00	6	28.96	28.50	-6	4,865	-0.12%
2022/09/05	1	28.75	0	0.00	28.85	1	4,866	0.02%
2022/09/01	2.2	29.58	0	0.00	29.55	2.2	4,867	0.04%
2022/08/31	0	0.00	3	29.78	30.30	-3	4,882	-0.06%
2022/08/30	5	29.60	0	0.00	29.55	5	4,830	0.10%
2022/08/29	3	29.52	0	0.00	29.50	3	4,860	0.06%
2022/08/26	3	30.65	4	30.64	30.60	-1	4,817	-0.02%
2022/08/25	6	30.51	0	0.00	30.70	6	4,802	0.12%
2022/08/24	1	30.70	2	30.40	30.35	-1	4,814	-0.02%
2022/08/22	12	30.98	10	30.65	30.55	2	4,838	0.04%
2022/08/18	0	0.00	2	30.38	30.50	-2	4,790	-0.04%
2022/08/17	1	30.30	6	30.41	30.25	-5	4,779	-0.10%
2022/08/16	5	31.15	5	31.25	31.20	0	4,682	0.00%
2022/08/15	16	30.96	22	31.19	31.25	-6	4,692	-0.13%
2022/08/12	0	0.00	2	30.45	30.50	-2	4,800	-0.04%
2022/08/11	0	0.00	9	30.53	30.30	-9	4,891	-0.18%
2022/08/10	11	30.33	0	0.00	30.30	11	4,986	0.22%
2022/08/09	0	0.00	1	30.20	30.10	-1	4,986	-0.02%
2022/08/08	7	29.41	4	29.51	29.70	3	4,982	0.06%
2022/08/05	6	29.97	5	30.30	29.95	1	4,964	0.02%
2022/08/04	12	30.04	10	29.95	29.90	2	4,959	0.04%
2022/08/03	13	30.75	0	0.00	30.50	13	4,927	0.26%
2022/08/02	10	31.16	16	31.43	31.35	-6	4,893	-0.12%
2022/08/01	8	31.99	10	32.42	31.95	-2	4,889	-0.04%
2022/07/29	16	30.96	17	31.41	31.90	-1	4,757	-0.02%
2022/07/28	4	30.48	0	0.00	30.40	4	4,468	0.09%
2022/07/26	22	30.53	18	30.14	30.10	4	4,433	0.09%
2022/07/25	8	30.98	8	31.03	31.00	0	4,395	0.00%
2022/07/22	15.4	31.58	12	31.45	31.35	3.4	4,372	0.08%
2022/07/21	36	31.35	30	31.42	31.75	6	4,397	0.14%
2022/07/20	2	31.48	2	31.60	31.20	0	4,370	0.00%
2022/07/19	8	31.38	12	31.33	31.50	-4	4,411	-0.09%
2022/07/18	1.5	31.00	5	31.31	31.05	-3.5	4,407	-0.08%
2022/07/15	14	30.77	29	30.98	31.10	-15	4,350	-0.34%
2022/07/14	2	30.68	6	30.90	30.90	-4	4,320	-0.09%
2022/07/12	31	29.63	36	29.38	29.25	-5	4,282	-0.12%
2022/07/11	19	30.27	40	30.77	30.20	-21	4,322	-0.49%
2022/07/08	4	30.09	16.1	30.09	30.30	-12.1	4,278	-0.28%
2022/07/07	0	0.00	5	28.78	28.90	-5	4,186	-0.12%
2022/07/06	23	28.73	18	28.67	28.60	5	4,222	0.12%
2022/07/04	3	28.30	0	0.00	27.55	3	4,364	0.07%
2022/07/01	16	29.08	5	29.45	28.35	11	4,636	0.24%
2022/06/30	30	29.76	24	28.99	28.80	6	4,741	0.13%
2022/06/29	20	30.08	17	30.19	30.20	3	4,745	0.06%
2022/06/28	23	30.10	36	30.51	30.80	-13	4,778	-0.27%
2022/06/27	0	0.00	1	29.80	29.80	-1	4,773	-0.02%
2022/06/24	6.1	29.55	11	29.59	29.80	-4.9	4,888	-0.10%
2022/06/23	1	29.05	5	28.88	28.90	-4	4,897	-0.08%
2022/06/22	0	0.00	2	28.55	28.45	-2	5,049	-0.04%
2022/06/20	6	27.65	6	27.28	27.20	0	5,300	0.00%
2022/06/17	1	27.60	1	27.95	28.30	0	5,413	0.00%
2022/06/15	13	29.37	13	29.21	29.35	0	5,699	0.00%
2022/06/14	0	0.00	1	28.00	28.90	-1	5,669	-0.02%
2022/06/13	1	28.65	1	28.65	28.45	0	5,760	0.00%
2022/06/09	17	29.90	10	29.70	29.65	7	6,019	0.12%
2022/06/08	3	29.88	2	30.00	29.70	1	6,068	0.02%
2022/06/07	7	29.69	4	29.55	29.55	3	6,206	0.05%
2022/06/02	4	29.23	1	29.25	29.30	3	6,407	0.05%
2022/06/01	8	29.44	2	29.50	29.45	6	6,505	0.09%
2022/05/31	1	29.15	1	29.25	29.15	0	6,659	0.00%
2022/05/30	0	0.00	1	29.25	29.40	-1	6,732	-0.01%
2022/05/26	1	28.55	1	29.05	28.55	0	6,779	0.00%
2022/05/25	1	28.90	0	0.00	28.95	1	6,813	0.01%
2022/05/24	3	28.62	0	0.00	28.25	3	6,884	0.04%
2022/05/23	13	29.00	12	28.85	28.80	1	6,884	0.01%
2022/05/20	4	29.58	9	30.00	29.40	-5	6,919	-0.07%
2022/05/19	4	29.44	6	29.43	29.60	-2	6,804	-0.03%
2022/05/18	5	29.12	10	29.04	29.45	-5	6,814	-0.07%
2022/05/17	1	28.40	4	28.15	28.50	-3	6,817	-0.04%
2022/05/16	1	27.80	0	0.00	27.35	1	6,873	0.01%
2022/05/12	4	26.91	1	26.95	26.55	3	6,994	0.04%
2022/05/11	2	27.25	1	27.45	27.25	1	7,008	0.01%
2022/05/10	2	27.25	3	27.47	27.45	-1	7,051	-0.01%
2022/05/09	6	27.61	15	27.54	27.15	-9	7,221	-0.12%
2022/05/06	3	28.77	5	28.82	28.70	-2	7,247	-0.03%
2022/04/28	2	28.68	2	28.88	28.85	0	7,530	0.00%
2022/04/27	17	28.16	16	28.74	28.75	1	7,545	0.01%
2022/04/26	12	29.58	11	29.47	29.20	1	7,622	0.01%
2022/04/25	16	30.03	4	29.31	29.20	12	7,678	0.16%
2022/04/22	16	31.12	5	31.21	31.05	11	7,645	0.14%
2022/04/21	0	0.00	1	31.65	31.60	-1	7,709	-0.01%
2022/04/20	0	0.00	5	32.33	32.30	-5	7,785	-0.06%
2022/04/19	0	0.00	3	32.17	32.05	-3	7,852	-0.04%
2022/04/18	9	31.83	10	31.62	31.30	-1	8,049	-0.01%
2022/04/15	16	31.88	6	32.14	31.90	10	8,136	0.12%
2022/04/14	4	32.38	0	0.00	32.30	4	8,330	0.05%
2022/04/13	2	32.30	4	32.70	32.85	-2	8,546	-0.02%
2022/04/12	8	32.08	3.5	32.58	32.50	4.5	9,449	0.05%
2022/04/11	20	33.35	20	32.70	32.70	0	9,696	0.00%
2022/04/08	20	34.60	0	0.00	34.15	20	9,656	0.21%
2022/04/07	44	35.71	34	34.20	34.05	10	9,718	0.10%
2022/04/06	10	35.26	9	35.86	35.70	1	9,652	0.01%
2022/04/01	2	35.13	1	35.25	35.90	1	9,998	0.01%
2022/03/31	12	36.00	11	35.82	35.50	1	11,313	0.01%
2022/03/30	2	35.95	10	35.88	35.95	-8	12,911	-0.06%
2022/03/29	19	35.18	23	35.32	34.90	-4	13,307	-0.03%
2022/03/28	15	35.08	19	35.44	35.55	-4	13,210	-0.03%
2022/03/25	12.5	35.79	61	36.02	35.60	-48.5	13,187	-0.37%
2022/03/24	10	35.47	11	35.65	35.50	-1	13,079	-0.01%
2022/03/23	9	35.45	22	35.55	35.35	-13	13,109	-0.10%
2022/03/22	9	35.52	4	35.53	35.70	5	13,328	0.04%
2022/03/21	6	35.44	15.3	35.19	35.10	-9.3	13,991	-0.07%
2022/03/18	2	34.38	5	34.43	34.35	-3	14,029	-0.02%
2022/03/17	3	33.53	2	33.83	33.75	1	14,278	0.01%
2022/03/16	17	33.03	2	33.25	32.95	15	14,679	0.10%
2022/03/15	1	33.15	0	0.00	32.85	1	14,651	0.01%
2022/03/14	25	33.71	24	33.60	33.45	1	14,637	0.01%
2022/03/11	0	0.00	1	34.75	34.75	-1	14,521	-0.01%
2022/03/10	18	34.54	29	34.65	34.35	-11	14,539	-0.08%
2022/03/09	3	32.93	5	32.90	34.00	-2	14,477	-0.01%
2022/03/08	31	32.20	24	32.35	32.15	7	14,571	0.05%
2022/03/07	19	33.51	13	33.08	33.00	6	14,967	0.04%
2022/03/04	18	34.57	19	34.59	34.40	-1	15,099	-0.01%
2022/03/03	15	34.23	2	34.43	34.25	13	15,121	0.09%
2022/03/02	1	33.65	1	33.45	33.60	0	15,242	0.00%
2022/02/25	8	33.48	2	33.38	33.25	6	15,621	0.04%
2022/02/24	5	33.51	3	33.30	33.30	2	15,743	0.01%
2022/02/22	11	34.06	21	34.16	34.20	-10	16,268	-0.06%
2022/02/21	5	35.20	2	35.20	35.20	3	16,631	0.02%
2022/02/18	14	35.54	6	35.10	35.55	8	17,442	0.05%
2022/02/17	2	35.15	6	35.08	34.95	-4	17,780	-0.02%
2022/02/15	3	34.23	0	0.00	33.90	3	18,703	0.02%
2022/02/14	21	33.77	18	33.60	33.60	3	19,805	0.02%
2022/02/11	4	34.45	1	34.45	34.50	3	21,027	0.01%
2022/02/10	4	34.98	27	35.49	34.80	-23	21,483	-0.11%
2022/02/09	11	34.88	6	35.04	35.10	5	21,905	0.02%
2022/02/08	10	33.60	3	34.60	34.75	7	22,079	0.03%
2022/02/07	17	33.73	7	33.46	33.95	10	22,587	0.04%
2022/01/26	1	31.90	2	32.00	31.95	-1	22,967	0.00%
2022/01/25	16	32.67	19	32.28	32.10	-3	23,820	-0.01%
2022/01/24	9	32.49	14	32.33	32.80	-5	24,747	-0.02%
2022/01/21	20	33.36	3	33.98	33.40	17	26,168	0.06%
2022/01/20	20	34.10	0	0.00	34.10	20	27,583	0.07%
2022/01/19	6	34.07	0	0.00	34.10	6	28,672	0.02%
2022/01/18	6	34.21	2	34.13	34.10	4	29,621	0.01%
2022/01/17	0	0.00	3	34.57	34.60	-3	29,597	-0.01%
2022/01/14	4	33.20	12	33.08	33.55	-8	29,550	-0.03%
2022/01/13	29	34.06	14	34.00	34.00	15	29,675	0.05%
2022/01/12	12	34.33	3	34.57	34.30	9	29,584	0.03%
2022/01/11	20	34.86	17	34.91	34.50	3	29,498	0.01%
2022/01/10	21	35.72	8	35.76	35.75	13	29,286	0.04%
2022/01/07	20	36.64	1	36.30	36.25	19	29,165	0.07%
2022/01/06	9	37.39	16	37.51	37.35	-7	28,931	-0.02%
2022/01/05	33	38.01	28.4	37.91	37.15	4.6	28,728	0.02%
2022/01/04	19	36.83	8	36.98	37.10	11	27,826	0.04%
2022/01/03	19	36.03	17	36.10	35.95	2	27,520	0.01%
2021/12/30	4	36.60	0	0.00	36.60	4	27,480	0.01%
2021/12/29	37	36.69	29	36.86	36.65	8	27,441	0.03%
2021/12/28	87	37.17	34	37.15	36.90	53	27,314	0.19%
2021/12/27	114	37.77	120	37.72	37.60	-6	27,062	-0.02%	大買/大賣/
2021/12/24	50	38.84	182	38.73	39.95	-132	26,024	-0.51%	大賣/鉅額交易
2021/12/23	47	36.07	29	36.59	36.35	18	24,424	0.07%
2021/12/22	26	35.38	5	35.30	35.20	21	24,030	0.09%
2021/12/21	4	34.96	5	35.08	35.15	-1	24,146	0.00%
2021/12/20	7.2	35.19	1	35.30	35.30	6.2	24,258	0.03%
2021/12/17	3	35.32	3	35.30	35.20	0	24,494	0.00%
2021/12/16	30	35.64	29	35.63	36.00	1	25,278	0.00%
2021/12/15	85	36.55	51	36.35	35.00	34	25,333	0.13%
2021/12/14	1	35.60	20	35.65	35.60	-19	24,657	-0.08%
2021/12/13	20	35.72	18	35.56	35.50	2	24,521	0.01%
2021/12/10	24	34.75	35	35.11	36.00	-11	24,219	-0.05%
2021/12/09	3	34.20	3	34.10	34.00	0	23,755	0.00%
2021/12/08	1	33.85	2	34.10	33.80	-1	23,674	0.00%
2021/12/07	0	0.00	3	33.65	33.55	-3	23,573	-0.01%
2021/12/06	2	34.00	22	33.89	33.80	-20	23,497	-0.09%
2021/12/03	3	33.18	5	33.05	33.15	-2	23,397	-0.01%
2021/12/02	17.2	32.74	11	32.86	32.35	6.2	23,306	0.03%
2021/12/01	39.1	32.84	27	32.86	33.25	12.1	23,147	0.05%
2021/11/30	16	35.58	12	35.36	35.00	4	22,756	0.02%
2021/11/29	7	33.49	4	34.44	34.50	3	22,557	0.01%
2021/11/26	21	34.63	51	34.55	34.40	-30	22,383	-0.13%
2021/11/25	9	34.69	12	34.49	34.40	-3	22,180	-0.01%
2021/11/24	6	34.81	7	34.81	34.75	-1	22,068	0.00%
2021/11/23	3	35.25	1	35.25	35.20	2	21,840	0.01%
2021/11/22	26	35.62	3	36.08	35.40	23	21,725	0.11%
2021/11/19	32	35.77	33	36.33	35.90	-1	21,562	0.00%
2021/11/18	18	36.22	9	36.57	36.00	9	21,120	0.04%
2021/11/17	68	37.97	29	38.47	37.30	39	20,685	0.19%
2021/11/16	12	36.50	12	36.97	37.25	0	19,849	0.00%
2021/11/15	45	36.92	34	37.01	37.25	11	19,423	0.06%
2021/11/12	29	35.67	26.1	35.78	35.85	2.9	18,705	0.02%
2021/11/11	52	37.47	34	37.24	36.25	18	18,338	0.10%
2021/11/10	48.1	36.41	71	36.86	37.10	-22.9	17,216	-0.13%
2021/11/09	15	35.02	9	34.83	34.90	6	15,946	0.04%
2021/11/08	4	34.43	4	34.29	34.70	0	15,597	0.00%
2021/11/05	13	33.67	14	33.91	34.25	-1	15,295	-0.01%
2021/11/04	24	34.22	33	34.38	34.40	-9	14,950	-0.06%
2021/11/03	13	33.58	10	33.29	33.30	3	14,421	0.02%
2021/11/02	44	34.12	63	34.28	33.10	-19	14,291	-0.13%
2021/11/01	98	35.54	67.1	35.88	36.30	31	13,606	0.23%
2021/10/29	53.2	33.76	46	34.05	34.60	7.2	12,750	0.06%
2021/10/28	80	32.48	75	32.45	32.20	5	11,254	0.04%
2021/10/27	46	30.89	42	31.16	31.95	4	9,770	0.04%
2021/10/26	49	29.96	178	29.67	29.05	-129	8,702	-1.48%	大賣/鉅額交易
2021/10/25	6	28.35	0	0.00	28.45	6	7,660	0.08%
2021/10/22	0	0.00	2	27.95	27.95	-2	7,743	-0.03%
2021/10/21	12	28.29	17	28.27	28.00	-5	8,139	-0.06%
2021/10/19	7	27.38	3	27.35	27.35	4	7,935	0.05%
2021/10/18	5	27.10	1	27.10	26.95	4	7,912	0.05%
2021/10/15	1	26.75	0	0.00	26.80	1	7,937	0.01%
2021/10/14	8	26.72	5	26.63	26.45	3	7,930	0.04%
2021/10/13	8	26.85	10	26.74	26.60	-2	7,905	-0.03%
2021/10/12	11	27.59	6	27.43	27.25	5	7,841	0.06%
2021/10/08	0	0.00	1	28.50	28.05	-1	7,779	-0.01%
2021/10/07	9	28.01	17	28.43	28.55	-8	7,768	-0.10%
2021/10/06	12	28.20	2	27.50	27.50	10	7,741	0.13%
2021/10/05	14	28.23	11	28.10	28.30	3	7,721	0.04%
2021/10/04	17	28.80	25	28.74	28.80	-8	7,622	-0.10%
2021/10/01	24	28.62	15	28.67	28.50	9	7,383	0.12%
2021/09/30	18	28.62	5	28.66	28.45	13	7,122	0.18%
2021/09/29	6	28.53	3	28.52	28.25	3	7,123	0.04%
2021/09/28	6	28.38	11	28.58	28.75	-5	7,226	-0.07%
2021/09/27	6	28.34	1	28.40	28.10	5	7,833	0.06%
2021/09/24	59	28.85	6	29.11	28.90	53	8,042	0.66%
2021/09/23	122	29.09	84	29.57	29.35	38	7,733	0.49%	大買/
2021/09/22	10	28.62	57	29.32	29.40	-47	6,798	-0.69%
2021/09/17	0	0.00	5	27.96	27.90	-5	6,444	-0.08%
2021/09/16	3	27.42	1	27.80	27.25	2	6,417	0.03%
2021/09/15	8	27.46	3	27.28	27.35	5	6,317	0.08%
2021/09/13	3	26.75	0	0.00	26.80	3	6,254	0.05%
2021/09/10	2	26.50	0	0.00	26.55	2	6,269	0.03%
2021/09/09	1	26.50	0	0.00	26.50	1	6,291	0.02%
2021/09/08	0	0.00	2	26.45	26.30	-2	6,296	-0.03%
2021/09/07	0	0.00	1	26.80	26.95	-1	6,297	-0.02%
2021/09/06	5	27.62	3	27.43	26.80	2	6,296	0.03%
2021/09/03	8	27.11	2	27.38	27.25	6	6,211	0.10%
2021/09/02	0	0.00	2	26.60	26.55	-2	6,134	-0.03%
2021/09/01	1	27.25	2	26.80	27.25	-1	6,095	-0.02%
2021/08/30	3	27.00	0	0.00	26.80	3	6,089	0.05%
2021/08/27	7	26.69	7	26.94	26.60	0	6,056	0.00%
2021/08/26	0	0.00	1	26.50	26.55	-1	6,004	-0.02%
2021/08/23	1	25.90	0	0.00	26.10	1	6,001	0.02%
2021/08/19	1	25.80	0	0.00	25.30	1	6,012	0.02%
2021/08/18	10	25.83	10	25.60	26.40	0	6,042	0.00%
2021/08/17	0	0.00	0	26.50	26.00	0	6,029	0.00%
2021/08/16	0	0.00	5	26.15	26.45	-5	6,022	-0.08%
2021/08/13	2	27.05	0	0.00	27.00	2	5,997	0.03%
2021/08/12	14	27.71	6	27.69	27.30	8	5,980	0.13%
2021/08/11	3	27.97	8	28.01	27.90	-5	5,844	-0.09%
2021/08/10	1	27.20	2	27.35	27.25	-1	5,705	-0.02%
2021/08/06	1	28.30	7	28.49	28.45	-6	5,749	-0.10%
2021/08/05	9	27.76	6	27.78	27.50	3	5,460	0.05%
2021/08/04	8	27.61	14	27.64	28.05	-6	5,397	-0.11%
2021/08/03	9	26.86	0	0.00	26.85	9	5,384	0.17%
2021/08/02	8	27.06	3	27.10	27.10	5	5,506	0.09%
2021/07/30	0	0.00	5	27.01	26.95	-5	5,531	-0.09%
2021/07/28	10	27.26	9	27.25	27.50	1	5,589	0.02%
2021/07/27	8	28.19	24	28.18	28.30	-16	5,543	-0.29%
2021/07/26	6	26.84	0	0.00	26.80	6	5,184	0.12%
2021/07/23	6	26.45	4	26.30	26.30	2	5,234	0.04%
2021/07/21	0	0.00	3	26.05	25.90	-3	5,396	-0.06%
2021/07/14	15	26.83	12	26.56	26.50	3	5,657	0.05%
2021/07/13	9	27.58	6	27.33	27.15	3	5,649	0.05%
2021/07/12	8	27.19	6	27.52	27.55	2	5,613	0.04%
2021/07/09	13	26.88	7	26.84	26.85	6	5,555	0.11%
2021/07/08	6	27.30	7	27.26	27.25	-1	5,633	-0.02%
2021/07/07	8	27.41	8	27.45	27.35	0	5,739	0.00%
2021/07/06	10	28.00	11	28.01	27.90	-1	5,753	-0.02%
2021/07/05	2	29.18	11	29.23	28.85	-9	5,841	-0.15%
2021/07/02	61	28.22	77	28.23	28.90	-16	5,701	-0.28%
2021/07/01	13	27.26	24	27.27	27.50	-11	5,185	-0.21%
2021/06/30	0	0.00	2	26.00	26.00	-2	5,396	-0.04%
2021/06/29	5	25.89	2	25.85	25.85	3	5,802	0.05%
2021/06/28	6	26.24	23	26.23	26.25	-17	5,815	-0.29%
2021/06/25	22	27.60	11	27.54	27.70	11	5,871	0.19%
2021/06/23	1	27.05	5	27.10	27.15	-4	5,794	-0.07%
2021/06/21	2	26.40	2	26.63	26.55	0	5,896	0.00%
2021/06/18	0	0.00	1	27.00	27.00	-1	5,929	-0.02%
2021/06/17	1	27.00	1	27.20	27.25	0	5,971	0.00%
2021/06/15	0	0.00	2	27.10	27.15	-2	6,030	-0.03%
2021/06/07	1	26.25	0	0.00	26.50	1	6,237	0.02%
2021/06/04	7	26.36	2	26.65	26.30	5	6,241	0.08%
2021/06/02	1	26.75	11	27.01	26.80	-10	6,332	-0.16%
2021/06/01	2	26.65	0	0.00	26.65	2	6,455	0.03%
2021/05/31	2	26.60	0	0.00	26.40	2	6,475	0.03%
2021/05/28	13	26.45	12	26.35	26.35	1	6,488	0.02%
2021/05/27	5	25.44	5	25.57	26.10	0	6,493	0.00%
2021/05/26	16	25.89	16	25.73	25.70	0	6,527	0.00%
2021/05/25	1	25.95	0	0.00	25.75	1	6,504	0.02%
2021/05/24	3	25.35	0	0.00	25.75	3	6,556	0.05%
2021/05/20	0	0.00	2	25.10	25.15	-2	6,854	-0.03%
2021/05/19	2	24.95	1	25.05	25.05	1	6,914	0.01%
2021/05/18	7	23.61	5	24.76	24.80	2	6,952	0.03%
2021/05/17	5	23.51	10	23.15	23.00	-5	6,981	-0.07%
2021/05/14	11	25.59	2	25.13	24.80	9	6,950	0.13%
2021/05/13	15	24.35	12	24.55	25.05	3	7,022	0.04%
2021/05/12	6	26.28	9	25.32	25.45	-3	6,988	-0.04%
2021/05/11	32	27.29	20	26.90	26.55	12	6,855	0.18%
2021/05/10	34	28.36	26	28.40	28.25	8	6,814	0.12%
2021/05/07	11.9	28.93	10	28.92	28.95	1.9	6,742	0.03%
2021/05/06	32.1	28.82	28	29.04	29.05	4.1	6,726	0.06%
2021/05/05	0	0.00	4	27.46	27.20	-4	6,620	-0.06%
2021/05/04	1	27.00	6	27.03	27.20	-5	6,710	-0.07%
2021/05/03	31	28.93	31	28.53	28.50	0	6,635	0.00%
2021/04/29	35	29.52	25	29.50	29.45	10	6,620	0.15%
2021/04/28	10	29.75	11	29.86	29.90	-1	6,596	-0.02%
2021/04/27	39	29.16	34	29.18	29.10	5	6,536	0.08%
2021/04/26	17	29.15	17	29.05	29.05	0	6,546	0.00%
2021/04/23	5	28.81	4	29.18	29.05	1	6,574	0.02%
2021/04/22	20	29.19	12	29.28	29.05	8	6,618	0.12%
2021/04/21	28	30.05	24	30.09	29.95	4	6,558	0.06%
2021/04/20	5	29.33	19	29.61	29.65	-14	6,499	-0.22%
2021/04/19	1	29.55	0	0.00	29.45	1	6,594	0.02%
2021/04/16	1	29.20	8	29.24	29.25	-7	6,646	-0.11%
2021/04/14	5	28.45	1	29.00	28.95	4	7,744	0.05%
2021/04/13	15	29.85	1	29.80	29.25	14	7,860	0.18%
2021/04/12	5	30.00	0	0.00	30.15	5	7,837	0.06%
2021/04/09	16	30.27	14	30.22	30.10	2	7,846	0.03%
2021/04/08	27	30.93	65	31.04	30.95	-38	7,669	-0.50%
2021/04/07	32	31.19	15	31.08	31.30	17	7,565	0.22%
2021/04/06	39	30.87	166	31.25	31.35	-127	7,343	-1.73%	大賣/鉅額交易
2021/04/01	26	29.62	141	29.94	29.90	-115	6,835	-1.68%	大賣/鉅額交易
2021/03/31	1	29.35	0	0.00	28.95	1	6,472	0.02%
2021/03/30	11	29.10	8	29.21	29.15	3	6,609	0.05%
2021/03/29	6	28.64	0	0.00	28.65	6	6,537	0.09%
2021/03/26	1	28.60	0	0.00	28.75	1	6,590	0.02%
2021/03/25	1	28.90	5	28.97	28.70	-4	6,643	-0.06%
2021/03/24	7	28.55	0	0.00	28.60	7	6,640	0.11%
2021/03/23	15	28.82	15	28.75	28.75	0	6,679	0.00%
2021/03/22	0	0.00	8	29.11	29.20	-8	6,663	-0.12%
2021/03/19	18	28.75	16	28.85	28.90	2	6,684	0.03%
2021/03/18	1	28.65	1	28.65	28.70	0	6,677	0.00%
2021/03/17	0	0.00	4	28.61	28.65	-4	6,757	-0.06%
2021/03/16	3	28.40	3	28.40	28.40	0	6,885	0.00%
2021/03/15	1	28.35	12	28.45	28.35	-11	6,999	-0.16%
2021/03/12	7	28.67	8	28.55	28.55	-1	7,075	-0.01%
2021/03/11	4	28.40	6	28.70	28.70	-2	7,383	-0.03%
2021/03/10	13	28.57	0	0.00	28.55	13	7,414	0.18%
2021/03/09	3	28.60	4	28.60	28.60	-1	7,626	-0.01%
2021/03/08	6	28.98	7	29.07	28.95	-1	7,746	-0.01%
2021/03/05	64	28.81	66	29.10	29.30	-2	7,831	-0.03%
2021/03/04	5	28.77	0	0.00	28.75	5	7,950	0.06%
2021/03/03	1	28.60	0	0.00	28.75	1	8,118	0.01%
2021/03/02	0	0.00	1	28.90	28.90	-1	8,466	-0.01%
2021/02/26	2	29.00	0	0.00	29.30	2	9,090	0.02%
2021/02/24	9	29.72	30	29.43	29.30	-21	9,629	-0.22%
2021/02/23	8	29.66	0	0.00	29.70	8	9,582	0.08%
2021/02/22	21	30.23	10	30.10	30.10	11	9,545	0.12%
2021/02/19	6	28.97	41	29.17	29.75	-35	9,340	-0.37%
2021/02/18	18	29.00	18	29.18	29.15	0	9,323	0.00%
2021/02/17	13	28.54	13	28.93	28.95	0	9,339	0.00%
2021/02/05	4	28.75	5	28.86	28.85	-1	9,308	-0.01%
2021/02/04	23	28.75	25	29.16	29.10	-2	9,358	-0.02%
2021/02/03	0	0.00	50	28.70	28.50	-50	9,326	-0.54%
2021/02/02	18	27.96	18	28.23	28.20	0	9,438	0.00%
2021/02/01	2	27.43	0	0.00	27.90	2	9,682	0.02%
2021/01/29	58	28.16	13	28.45	28.20	45	9,673	0.47%
2021/01/28	2	28.50	8	28.76	28.80	-6	9,829	-0.06%
2021/01/27	0	0.00	1	29.15	29.15	-1	9,855	-0.01%
2021/01/26	2	28.85	51	29.30	28.85	-49	9,887	-0.50%
2021/01/25	5	28.45	0	0.00	28.40	5	9,849	0.05%
2021/01/22	0	0.00	10	28.30	28.60	-10	9,901	-0.10%
2021/01/20	86	28.60	58	28.26	28.20	28	10,007	0.28%
2021/01/18	50	28.10	50	28.60	29.15	0	10,064	0.00%
2021/01/15	22	29.15	26	28.89	28.80	-4	10,122	-0.04%
2021/01/14	0	0.00	10	29.33	29.55	-10	10,154	-0.10%
2021/01/13	4	29.14	0	0.00	29.05	4	10,198	0.04%
2021/01/12	141	29.07	22	29.07	29.00	119	10,221	1.16%	大買/鉅額交易
2021/01/11	135	29.60	2	29.60	29.65	133	10,156	1.31%	大買/鉅額交易
2021/01/08	21	30.10	64	29.95	30.20	-43	10,271	-0.42%
2021/01/07	26	30.89	277	30.56	31.25	-251	10,264	-2.45%	大賣/鉅額交易
2021/01/06	145	29.59	238	29.96	29.45	-93	10,401	-0.89%	大買/大賣/
2021/01/05	61	29.72	56	29.67	29.50	5	10,848	0.05%
2021/01/04	1	29.45	2	29.30	29.30	-1	10,806	-0.01%
2020/12/31	34	29.11	77	28.98	28.95	-43	10,719	-0.40%
2020/12/30	30	29.10	30	29.00	29.00	0	10,720	0.00%
2020/12/29	11	28.88	10	28.85	28.85	1	10,861	0.01%
2020/12/28	54	28.66	20	29.00	29.05	34	10,807	0.31%
2020/12/25	9	28.73	9	28.85	28.85	0	10,741	0.00%
2020/12/24	15	28.68	131	28.99	29.05	-116	10,699	-1.08%	大賣/鉅額交易
2020/12/23	6	28.20	0	0.00	28.45	6	10,545	0.06%
2020/12/22	0	0.00	2	28.25	27.80	-2	10,587	-0.02%
2020/12/21	12	28.02	60	27.90	28.20	-48	10,567	-0.45%
2020/12/18	0	0.00	20	27.81	28.00	-20	10,552	-0.19%
2020/12/17	62	28.52	35	28.30	28.30	27	10,550	0.26%
2020/12/16	0	0.00	1	28.50	28.50	-1	10,647	-0.01%
2020/12/15	10	28.38	9	28.05	28.05	1	10,752	0.01%
2020/12/14	0	0.00	2	28.75	28.75	-2	10,775	-0.02%
2020/12/11	121	28.60	23	28.63	28.55	98	10,797	0.91%	大買/
2020/12/10	392	29.10	6	28.95	28.95	386	10,799	3.57%	大買/鉅額交易
2020/12/09	9	29.42	8	29.46	29.45	1	10,678	0.01%
2020/12/08	56	29.81	56	29.66	29.65	0	10,686	0.00%
2020/12/07	49	30.80	150	30.07	30.10	-101	10,646	-0.95%	大賣/鉅額交易
2020/12/04	10	29.59	6	29.52	29.55	4	10,389	0.04%
2020/12/03	27	29.63	165	29.87	29.65	-138	10,475	-1.32%	大賣/鉅額交易
2020/12/02	9	29.72	21	29.40	29.35	-12	10,456	-0.11%
2020/12/01	29	29.17	49	29.27	29.25	-20	10,437	-0.19%
2020/11/30	201	29.52	130	29.74	29.55	71	10,438	0.68%	大買/大賣/
2020/11/27	30	28.98	27	28.99	28.90	3	10,370	0.03%
2020/11/26	22	28.75	12	28.72	28.60	10	10,410	0.10%
2020/11/25	464	28.99	36	29.04	28.70	428	10,293	4.16%	大買/鉅額交易
2020/11/24	36	27.71	220	27.90	28.00	-184	9,916	-1.86%	大賣/鉅額交易
2020/11/23	17	26.80	26	26.94	27.05	-9	10,531	-0.09%
2020/11/20	1	26.55	0	0.00	26.50	1	10,995	0.01%
2020/11/19	1	26.30	0	0.00	26.35	1	11,881	0.01%
2020/11/17	10	26.38	10	26.30	26.30	0	12,330	0.00%
2020/11/16	16	26.56	15	26.50	26.50	1	12,539	0.01%
2020/11/13	0	0.00	1	26.70	26.70	-1	12,918	-0.01%
2020/11/12	17	26.77	15	26.70	26.70	2	12,992	0.02%
2020/11/10	197	27.08	23	26.60	26.60	174	13,212	1.32%	大買/鉅額交易
2020/11/09	65	27.32	164	27.73	27.25	-99	13,237	-0.75%	大賣/
2020/11/06	21	26.90	9	26.96	26.95	12	13,109	0.09%
2020/11/05	19	27.01	119	27.28	27.05	-100	13,502	-0.74%	大賣/
2020/11/04	6	26.83	7	26.77	26.70	-1	14,041	-0.01%
2020/11/03	23	26.76	141	26.80	26.65	-118	14,123	-0.84%	大賣/鉅額交易
2020/11/02	20	26.05	29	26.24	26.25	-9	14,129	-0.06%
2020/10/30	229	26.39	22	26.14	26.10	207	14,159	1.46%	大買/鉅額交易
2020/10/29	5	26.09	13	26.27	26.60	-8	14,257	-0.06%
2020/10/28	20	27.00	20	26.88	26.80	0	14,356	0.00%
2020/10/27	10	26.71	13	26.69	26.65	-3	14,261	-0.02%
2020/10/26	18	27.18	123	27.26	27.00	-105	14,253	-0.74%	大賣/鉅額交易
2020/10/23	11	27.13	6	27.06	26.80	5	14,219	0.04%
2020/10/22	25	26.93	22	26.74	26.65	3	14,153	0.02%
2020/10/21	0	0.00	2	26.90	26.60	-2	14,090	-0.01%
2020/10/20	41	26.62	16	26.54	26.55	25	14,113	0.18%
2020/10/19	100	26.40	0	0.00	26.40	100	14,127	0.71%
2020/10/16	200	26.58	108	26.97	26.30	92	14,211	0.65%	大買/大賣/
2020/10/15	39	26.95	41	26.96	26.70	-2	14,127	-0.01%
2020/10/14	56	27.62	151	27.40	27.35	-95	13,843	-0.69%	大賣/
2020/10/13	44	26.07	162	25.97	26.85	-118	13,162	-0.90%	大賣/鉅額交易
2020/10/12	11	25.35	31	25.39	25.40	-20	12,871	-0.16%
2020/10/08	5	25.25	3	25.18	25.15	2	13,148	0.02%
2020/10/07	32	25.01	5	25.14	25.15	27	13,411	0.20%
2020/10/06	17	24.30	185	24.73	25.20	-168	13,424	-1.25%	大賣/鉅額交易
2020/10/05	8	24.12	11	24.05	24.00	-3	13,370	-0.02%
2020/09/30	6	23.70	11	23.99	23.95	-5	13,412	-0.04%
2020/09/29	12	23.96	9	23.86	23.85	3	13,506	0.02%
2020/09/28	3	23.40	6	23.73	24.00	-3	13,556	-0.02%
2020/09/25	58	23.79	7	23.30	23.30	51	13,669	0.37%
2020/09/24	123	24.11	20	24.10	24.05	103	13,606	0.76%	大買/鉅額交易
2020/09/23	128	24.63	7	24.66	24.65	121	13,637	0.89%	大買/鉅額交易
2020/09/22	37	24.94	11	24.98	24.90	26	13,792	0.19%
2020/09/21	129	25.63	52	26.15	25.55	77	13,707	0.56%	大買/
2020/09/18	17	25.85	134	25.80	25.85	-117	13,614	-0.86%	大賣/鉅額交易
2020/09/17	0	0.00	120	25.54	25.40	-120	13,518	-0.89%	大賣/鉅額交易
2020/09/16	20	25.30	5	25.30	25.15	15	13,427	0.11%
2020/09/15	0	0.00	2	25.20	25.35	-2	13,387	-0.01%
2020/09/11	109	24.63	12	24.35	24.30	97	13,291	0.73%	大買/
2020/09/10	72	25.00	2	25.30	25.05	70	13,146	0.53%
2020/09/09	150	25.16	113	25.20	25.30	37	13,065	0.28%	大買/大賣/
2020/09/08	5	25.89	5	25.82	25.65	0	12,970	0.00%
2020/09/07	11	25.96	77	26.15	25.60	-66	12,800	-0.52%
2020/09/04	3	25.10	7	25.21	25.40	-4	12,613	-0.03%
2020/09/03	66	25.25	10	25.47	25.30	56	12,470	0.45%
2020/09/02	11	25.75	147	25.70	25.50	-136	12,328	-1.10%	大賣/鉅額交易
2020/09/01	160	25.12	22	25.36	25.25	138	12,153	1.14%	大買/鉅額交易
2020/08/31	14	26.18	7	25.96	25.85	7	11,924	0.06%
2020/08/28	35	26.33	0	0.00	26.20	35	11,663	0.30%
2020/08/27	55	26.64	35	26.63	26.30	20	11,390	0.18%
2020/08/26	15	25.89	6	25.93	25.65	9	10,297	0.09%
2020/08/25	41	25.94	86	25.56	26.40	-45	9,697	-0.46%
2020/08/24	59	24.88	120	24.80	24.95	-61	8,780	-0.69%	大賣/
2020/08/20	121	24.09	4	23.81	23.40	117	8,269	1.41%	大買/鉅額交易
2020/08/19	96	25.24	75	25.40	25.45	21	7,991	0.26%
2020/08/18	11	24.43	166	24.64	24.80	-155	7,530	-2.06%	大賣/鉅額交易
2020/08/17	15	24.68	106	24.61	24.70	-91	7,421	-1.23%	大賣/
2020/08/14	12	24.66	6	24.73	24.85	6	7,251	0.08%
2020/08/13	2	24.75	26	24.38	24.00	-24	7,003	-0.34%
2020/08/12	1	24.30	2	24.30	24.55	-1	6,865	-0.01%
2020/08/11	13	24.82	16	25.18	24.80	-3	6,718	-0.04%
2020/08/10	31	24.28	159	24.86	25.30	-128	6,250	-2.05%	大賣/鉅額交易
2020/08/07	0	0.00	20	23.70	23.50	-20	5,512	-0.36%
2020/08/06	2	23.13	0	0.00	23.10	2	5,373	0.04%
2020/08/05	20	23.26	5	23.35	23.30	15	5,299	0.28%
2020/08/04	31	23.47	29	23.36	23.30	2	5,214	0.04%
2020/08/03	9	23.11	6	23.35	23.20	3	5,131	0.06%
2020/07/30	1	22.50	2	22.65	22.70	-1	4,934	-0.02%
2020/07/28	4	21.84	3	21.90	21.60	1	4,798	0.02%
2020/07/27	13	21.99	0	0.00	21.90	13	4,777	0.27%
2020/07/24	5	22.33	1	22.10	22.35	4	4,727	0.08%
2020/07/23	6	23.13	1	23.15	22.95	5	4,609	0.11%
2020/07/22	3	22.67	5	22.85	23.25	-2	4,529	-0.04%
2020/07/21	4	22.43	1	22.20	22.40	3	4,421	0.07%
2020/07/20	10	22.83	4	22.40	22.65	6	4,303	0.14%
2020/07/17	12	22.97	9	22.91	23.15	3	4,216	0.07%
2020/07/16	19	23.32	16	23.41	23.60	3	3,989	0.08%
2020/07/15	45	22.60	52	22.75	22.70	-7	3,602	-0.19%
2020/07/14	2	21.65	14	21.61	22.30	-12	3,287	-0.37%
2020/07/13	1	21.20	2	21.05	21.10	-1	3,001	-0.03%
2020/07/10	0	0.00	3	21.22	21.10	-3	2,971	-0.10%
2020/07/09	0	0.00	2	20.65	20.70	-2	2,861	-0.07%
2020/07/08	1	20.80	0	0.00	20.70	1	2,907	0.03%
2020/07/06	1	20.75	2	20.85	20.55	-1	2,786	-0.04%
2020/07/02	2	20.75	0	0.00	20.55	2	2,662	0.08%
2020/07/01	0	0.00	14	20.73	21.00	-14	2,564	-0.55%
2020/06/30	2	19.75	0	0.00	19.65	2	2,359	0.08%
2020/06/29	1	19.80	0	0.00	19.55	1	2,360	0.04%
2020/06/23	0	0.00	4	20.78	20.80	-4	2,372	-0.17%
2020/06/22	0	0.00	11	20.70	20.70	-11	2,383	-0.46%
2020/06/19	3	20.90	0	0.00	20.70	3	2,391	0.13%
2020/06/18	2	20.65	0	0.00	20.65	2	2,366	0.08%
2020/06/11	5	20.75	0	0.00	20.50	5	2,549	0.20%
2020/06/10	0	0.00	2	21.00	20.90	-2	2,554	-0.08%
2020/06/08	0	0.00	2	20.90	21.00	-2	2,685	-0.07%
2020/06/02	3	20.65	0	0.00	20.60	3	2,799	0.11%
2020/05/28	2	20.55	0	0.00	20.40	2	2,816	0.07%
2020/05/27	2	20.40	0	0.00	20.40	2	2,837	0.07%
2020/05/22	2	20.50	2	20.55	20.25	0	2,932	0.00%
2020/05/21	2	20.55	0	0.00	20.65	2	2,951	0.07%
2020/05/20	1	20.65	2	20.60	20.50	-1	2,976	-0.03%
2020/05/19	2	20.55	12	20.38	20.55	-10	3,059	-0.33%
2020/05/08	19	20.71	0	0.00	20.40	19	3,271	0.58%
2020/05/05	0	0.00	2	20.55	20.50	-2	3,310	-0.06%
2020/05/04	0	0.00	3	20.62	20.50	-3	3,346	-0.09%
2020/04/30	13	20.90	0	0.00	20.90	13	3,364	0.39%
2020/04/29	2	20.65	0	0.00	20.50	2	3,390	0.06%
2020/04/28	2	20.30	0	0.00	20.30	2	3,444	0.06%
2020/04/27	0	0.00	2	20.15	20.20	-2	3,585	-0.06%
2020/04/24	13	20.09	20	20.19	20.10	-7	3,622	-0.19%
2020/04/22	0	0.00	4	18.85	19.30	-4	3,682	-0.11%
2020/04/20	4	19.90	0	0.00	19.80	4	3,824	0.10%
2020/04/17	24	19.91	30	20.05	19.90	-6	3,946	-0.15%
2020/04/16	4	20.03	0	0.00	20.00	4	3,918	0.10%
2020/04/14	2	19.80	0	0.00	20.00	2	3,916	0.05%
2020/04/13	0	0.00	28	19.59	19.80	-28	3,913	-0.72%
2020/04/08	0	0.00	3	19.12	19.25	-3	3,879	-0.08%
2020/04/07	0	0.00	1	18.50	18.65	-1	3,880	-0.03%
2020/03/27	16	18.18	16	18.82	18.20	0	4,021	0.00%
2020/03/26	0	0.00	5	17.50	17.70	-5	3,905	-0.13%
2020/03/25	37	17.75	0	0.00	17.70	37	3,884	0.95%
2020/03/19	2	16.30	0	0.00	15.35	2	3,869	0.05%
2020/03/17	0	0.00	5	17.50	17.40	-5	3,870	-0.13%
2020/03/16	0	0.00	5	19.00	18.25	-5	3,862	-0.13%
2020/03/13	7	18.08	8	18.74	18.80	-1	3,864	-0.03%
2020/03/12	6	20.40	160	20.00	19.90	-154	3,867	-3.98%	大賣/鉅額交易
2020/03/11	12	21.28	6	21.93	21.30	6	3,829	0.16%
2020/03/10	6	21.38	2	21.50	21.85	4	3,833	0.10%
2020/03/05	2	23.30	0	0.00	23.30	2	3,712	0.05%
2020/03/03	1	23.55	3	23.55	23.30	-2	3,815	-0.05%
2020/03/02	3	23.10	2	23.10	23.10	1	3,978	0.03%
2020/02/26	2	24.00	0	0.00	23.95	2	4,114	0.05%
2020/02/24	3	24.00	0	0.00	24.05	3	4,155	0.07%
2020/02/21	3	24.43	0	0.00	24.35	3	4,146	0.07%
2020/02/20	6	24.40	2	24.55	24.50	4	4,153	0.10%
2020/02/17	0	0.00	4	24.10	24.05	-4	4,607	-0.09%
2020/02/14	0	0.00	1	23.60	23.55	-1	4,521	-0.02%
2020/02/13	2	23.40	1	23.50	23.35	1	4,508	0.02%
2020/02/12	0	0.00	16	23.23	23.25	-16	4,518	-0.35%
2020/02/11	0	0.00	2	23.00	23.10	-2	4,486	-0.04%
2020/02/10	8	22.42	0	0.00	22.65	8	4,491	0.18%
2020/02/06	20	23.27	17	23.29	23.35	3	4,491	0.07%
2020/02/05	5	22.40	0	0.00	22.50	5	4,420	0.11%
2020/01/30	2	23.45	0	0.00	22.85	2	4,275	0.05%
2020/01/20	0	0.00	8	25.33	25.35	-8	4,161	-0.19%
2020/01/17	1	25.30	3	25.15	25.10	-2	4,193	-0.05%
2020/01/16	6	25.45	0	0.00	25.25	6	4,164	0.14%
2020/01/15	0	0.00	1	25.10	25.15	-1	4,079	-0.02%
2020/01/14	0	0.00	2	25.05	25.00	-2	4,057	-0.05%
2020/01/13	0	0.00	9	24.52	24.85	-9	3,956	-0.23%
2020/01/10	0	0.00	2	24.05	24.10	-2	3,839	-0.05%
2020/01/09	0	0.00	1	24.00	23.95	-1	3,825	-0.03%
2020/01/08	0	0.00	2	23.70	23.60	-2	3,819	-0.05%
2020/01/07	2	23.63	1	23.80	23.80	1	3,796	0.03%
2020/01/03	2	24.40	2	24.20	24.25	0	3,793	0.00%
2020/01/02	0	0.00	2	24.55	24.40	-2	3,817	-0.05%
2019/12/31	2	24.28	5	24.30	24.15	-3	3,841	-0.08%
2019/12/30	4	24.44	0	0.00	24.50	4	3,801	0.11%
2019/12/27	0	0.00	1	24.15	24.20	-1	3,679	-0.03%
2019/12/26	0	0.00	4	24.05	24.05	-4	3,664	-0.11%
2019/12/24	4	24.08	0	0.00	23.95	4	3,652	0.11%
2019/12/17	6	23.78	0	0.00	23.80	6	3,649	0.16%
2019/12/16	8	23.68	0	0.00	23.75	8	3,639	0.22%
2019/12/13	82	23.80	1	23.90	23.60	81	3,609	2.24%
2019/12/12	372	24.00	0	0.00	23.95	372	3,564	10.44%	大買/鉅額交易
2019/12/11	1	24.20	0	0.00	24.20	1	3,511	0.03%
2019/12/06	0	0.00	1	23.70	23.70	-1	3,371	-0.03%
2019/12/04	1	23.55	0	0.00	23.55	1	3,393	0.03%
2019/12/03	0	0.00	2	23.50	23.55	-2	3,520	-0.06%
2019/12/02	0	0.00	1	23.50	23.50	-1	3,554	-0.03%
2019/11/28	0	0.00	1	24.10	23.90	-1	3,500	-0.03%
2019/11/27	9	24.34	42	24.41	24.35	-33	3,552	-0.93%
2019/11/26	1	23.90	6	23.80	24.00	-5	3,402	-0.15%
2019/11/25	1	23.85	2	23.70	23.70	-1	3,296	-0.03%
2019/11/22	0	0.00	150	23.36	23.40	-150	3,240	-4.63%	大賣/鉅額交易
2019/11/21	70	22.80	0	0.00	23.25	70	3,227	2.17%
2019/11/20	0	0.00	50	23.40	23.15	-50	3,311	-1.51%
2019/11/19	2	23.20	10	23.20	23.35	-8	3,395	-0.24%
2019/11/18	0	0.00	5	23.60	23.15	-5	3,401	-0.15%
2019/11/15	4	23.20	6	23.32	23.25	-2	3,352	-0.06%
2019/11/14	10	23.24	73	22.87	22.95	-63	3,139	-2.01%
2019/11/11	60	22.07	20	22.45	21.60	40	2,949	1.36%
2019/11/08	0	0.00	6	22.50	22.60	-6	2,965	-0.20%
2019/11/07	140	22.40	0	0.00	22.55	140	3,148	4.45%	大買/鉅額交易
2019/11/06	1	22.70	71	22.80	22.55	-70	3,240	-2.16%
2019/10/30	0	0.00	3	22.40	22.40	-3	3,290	-0.09%
2019/10/29	2	22.45	0	0.00	22.25	2	3,367	0.06%
2019/10/28	21	22.63	10	22.50	22.65	11	3,593	0.31%
2019/10/25	3	22.50	1	22.60	22.50	2	3,564	0.06%
2019/10/24	10	22.30	0	0.00	22.35	10	3,504	0.29%
2019/10/22	0	0.00	2	22.50	22.30	-2	3,512	-0.06%
2019/10/21	2	22.20	0	0.00	22.30	2	3,481	0.06%
2019/10/16	5	21.90	0	0.00	21.75	5	3,478	0.14%
2019/10/15	2	21.90	2	22.05	21.95	0	3,474	0.00%
2019/10/14	0	0.00	2	22.30	22.05	-2	3,471	-0.06%
2019/10/09	11	22.01	20	22.13	22.00	-9	3,465	-0.26%
2019/10/08	36	22.05	55	22.24	22.00	-19	3,443	-0.55%
2019/10/07	30	22.32	0	0.00	22.30	30	3,385	0.89%
2019/10/02	12	21.40	0	0.00	21.50	12	3,470	0.35%
2019/09/27	10	21.53	0	0.00	21.30	10	3,464	0.29%
2019/09/26	38	21.98	0	0.00	21.90	38	3,439	1.10%
2019/09/25	2	22.05	0	0.00	22.05	2	3,440	0.06%
2019/09/24	40	22.40	1	22.50	22.20	39	3,441	1.13%
2019/09/23	1	22.55	31	22.54	22.50	-30	3,460	-0.87%
2019/09/20	2	22.50	0	0.00	22.35	2	3,437	0.06%
2019/09/19	0	0.00	1	22.35	22.30	-1	3,406	-0.03%
2019/09/18	0	0.00	1	22.00	22.00	-1	3,392	-0.03%
2019/09/17	1	22.00	14	21.95	21.90	-13	3,404	-0.38%
2019/09/11	10	22.22	0	0.00	22.15	10	3,596	0.28%
2019/09/10	10	22.13	0	0.00	22.10	10	3,584	0.28%
2019/09/09	2	22.60	21	22.60	22.35	-19	3,556	-0.53%
2019/09/06	5	22.70	0	0.00	22.65	5	3,516	0.14%
2019/09/05	10	22.95	37	22.92	22.95	-27	3,455	-0.78%
2019/09/04	6	22.58	0	0.00	22.65	6	3,324	0.18%
2019/09/03	2	22.40	2	22.30	22.35	0	3,285	0.00%
2019/09/02	32	22.34	0	0.00	22.45	32	3,267	0.98%
2019/08/30	22	22.54	39	22.42	22.15	-17	3,245	-0.52%
2019/08/29	12	21.75	0	0.00	21.85	12	3,124	0.38%
2019/08/28	0	0.00	60	21.91	21.85	-60	3,094	-1.94%
2019/08/27	0	0.00	12	22.23	21.95	-12	3,082	-0.39%
2019/08/23	6	22.04	0	0.00	22.05	6	3,080	0.19%
2019/08/22	2	23.35	2	23.30	23.40	0	2,951	0.00%
2019/08/20	10	23.20	3	23.22	23.05	7	2,801	0.25%
2019/08/16	0	0.00	1	22.80	22.85	-1	2,745	-0.04%
2019/08/14	0	0.00	9	23.41	23.10	-9	2,666	-0.34%
2019/08/13	1	23.55	2	23.45	23.30	-1	2,616	-0.04%
2019/08/12	42	23.15	10	23.46	23.55	32	2,551	1.25%
2019/08/08	10	22.84	41	22.81	22.75	-31	2,376	-1.30%
2019/08/07	1	22.30	1	22.20	22.25	0	2,279	0.00%
2019/08/05	1	21.90	0	0.00	21.85	1	2,270	0.04%
2019/08/01	1	22.80	1	22.60	22.50	0	2,292	0.00%
2019/07/31	30	22.63	9	22.58	22.70	21	2,251	0.93%
2019/07/30	40	22.65	5	22.49	22.50	35	2,184	1.60%
2019/07/26	2	21.70	0	0.00	21.75	2	2,077	0.10%
2019/07/19	0	0.00	2	21.20	21.20	-2	2,235	-0.09%
2019/07/12	0	0.00	3	21.40	21.45	-3	2,581	-0.12%
2019/07/11	0	0.00	4	21.35	21.15	-4	2,618	-0.15%
2019/07/08	0	0.00	7	20.97	20.85	-7	2,813	-0.25%
2019/06/28	3	20.25	0	0.00	20.40	3	3,382	0.09%
2019/06/27	0	0.00	1	20.45	20.60	-1	3,407	-0.03%
2019/06/25	3	20.27	0	0.00	20.25	3	3,465	0.09%
2019/06/21	3	20.65	5	20.68	20.45	-2	3,496	-0.06%
2019/06/20	24	21.24	2	21.30	21.10	22	3,487	0.63%
2019/06/19	0	0.00	1	19.60	19.75	-1	3,382	-0.03%
2019/06/12	0	0.00	2	19.75	19.75	-2	3,796	-0.05%
2019/06/11	0	0.00	2	19.75	19.70	-2	3,809	-0.05%
2019/06/10	2	19.40	0	0.00	19.40	2	3,857	0.05%
2019/06/04	15	19.41	1	19.30	19.30	14	4,378	0.32%
2019/06/03	10	19.43	1	19.60	19.40	9	4,471	0.20%
2019/05/31	17	19.72	47	19.82	19.70	-30	4,548	-0.66%
2019/05/29	4	18.66	3	18.72	18.95	1	5,010	0.02%
2019/05/24	2	19.00	10	19.10	19.05	-8	5,169	-0.15%
2019/05/23	0	0.00	7	19.03	18.95	-7	5,190	-0.13%
2019/05/20	2	19.45	0	0.00	19.40	2	5,301	0.04%
2019/05/17	5	19.50	0	0.00	19.30	5	5,307	0.09%
2019/05/15	1	20.10	0	0.00	20.05	1	5,351	0.02%
2019/05/14	3	20.08	0	0.00	20.20	3	5,430	0.06%
2019/05/10	0	0.00	10	20.90	20.60	-10	5,498	-0.18%
2019/05/09	0	0.00	14	21.10	20.85	-14	5,609	-0.25%
2019/05/07	4	22.18	1	22.10	22.05	3	5,742	0.05%
2019/05/06	3	22.22	4	22.30	22.00	-1	5,720	-0.02%
2019/05/03	5	22.99	4	22.85	22.80	1	5,639	0.02%
2019/05/02	4	22.93	3	22.80	22.90	1	5,555	0.02%
2019/04/30	3	22.20	0	0.00	22.50	3	5,507	0.05%
2019/04/29	1	22.30	10	22.55	22.20	-9	5,488	-0.16%
2019/04/26	10	22.41	0	0.00	22.25	10	5,475	0.18%
2019/04/25	3	23.10	3	22.97	22.75	0	5,471	0.00%
2019/04/24	3	22.75	5	22.65	22.60	-2	5,519	-0.04%
2019/04/23	10	22.85	0	0.00	22.60	10	5,495	0.18%
2019/04/22	7	22.81	7	23.00	22.90	0	5,439	0.00%
2019/04/19	0	0.00	5	22.45	22.45	-5	5,308	-0.09%
2019/04/18	2	22.50	20	22.60	22.00	-18	5,233	-0.34%
2019/04/17	30	22.52	1	22.35	22.60	29	5,158	0.56%
2019/04/16	12	22.54	4	22.55	22.45	8	5,118	0.16%
2019/04/15	15	22.42	9	22.45	22.50	6	4,977	0.12%
2019/04/10	25	22.15	59	22.30	22.10	-34	4,723	-0.72%
2019/04/09	20	21.57	12	21.72	21.80	8	4,415	0.18%
2019/04/08	1	20.95	0	0.00	20.95	1	4,251	0.02%
2019/04/03	0	0.00	3	20.90	21.00	-3	4,212	-0.07%
2019/04/01	1	20.60	0	0.00	20.55	1	4,156	0.02%
2019/03/29	1	20.95	25	20.84	20.85	-24	4,083	-0.59%
2019/03/28	25	21.01	8	20.87	20.90	17	4,051	0.42%
2019/03/27	25	20.85	0	0.00	20.75	25	4,027	0.62%
2019/03/26	15	20.85	0	0.00	20.80	15	4,012	0.37%
2019/03/25	8	20.75	5	20.80	20.85	3	4,020	0.07%
2019/03/22	10	21.30	45	21.48	21.20	-35	4,000	-0.87%
2019/03/21	10	21.75	76	21.88	21.70	-66	3,969	-1.66%
2019/03/20	30	21.35	16	21.18	21.50	14	4,124	0.34%
2019/03/19	0	0.00	36	21.30	21.20	-36	4,092	-0.88%
2019/03/18	1	21.10	0	0.00	21.15	1	4,062	0.02%
2019/03/15	25	21.25	3	21.20	21.15	22	4,051	0.54%
2019/03/14	15	21.25	1	21.20	21.25	14	4,055	0.35%
2019/03/13	0	0.00	5	21.60	21.15	-5	4,052	-0.12%
2019/03/12	11	21.40	40	21.34	21.30	-29	4,033	-0.72%
2019/03/11	10	21.22	6	21.16	21.15	4	4,010	0.10%
2019/03/08	5	22.70	9	22.59	22.60	-4	3,818	-0.10%
2019/03/07	3	21.90	7	21.88	22.05	-4	3,709	-0.11%
2019/03/06	70	22.30	0	0.00	22.30	70	3,621	1.93%
2019/03/05	7	22.33	2	22.35	22.10	5	3,530	0.14%
2019/03/04	18	22.66	11	22.68	23.00	7	3,385	0.21%
2019/02/27	2	21.60	1	21.50	21.50	1	2,983	0.03%
2019/02/26	0	0.00	2	21.00	21.00	-2	2,851	-0.07%
2019/02/25	0	0.00	20	20.96	21.00	-20	2,837	-0.70%
2019/02/22	20	21.03	0	0.00	21.00	20	2,895	0.69%
2019/02/21	0	0.00	15	21.05	21.10	-15	2,876	-0.52%
2019/02/15	7	21.00	1	21.00	20.90	6	2,723	0.22%
2019/02/14	0	0.00	1	20.80	20.80	-1	2,685	-0.04%
2019/02/13	2	20.85	10	21.25	20.75	-8	2,648	-0.30%
2019/02/12	10	20.68	0	0.00	20.65	10	2,545	0.39%
2019/02/11	1	20.10	0	0.00	20.25	1	2,463	0.04%
2019/01/30	11	20.12	12	20.16	20.10	-1	2,412	-0.04%
2019/01/29	37	19.91	37	19.84	20.00	0	2,272	0.00%
2019/01/28	16	19.58	5	19.70	19.75	11	2,101	0.52%
2019/01/25	20	19.05	0	0.00	19.05	20	2,163	0.92%
2019/01/24	17	19.01	0	0.00	18.95	17	2,178	0.78%
2019/01/23	15	18.92	0	0.00	18.90	15	2,185	0.69%
2019/01/18	0	0.00	1	19.35	19.40	-1	2,150	-0.05%
2019/01/16	4	19.89	43	19.87	19.95	-39	2,122	-1.84%
2019/01/11	0	0.00	5	19.60	19.45	-5	1,970	-0.25%
2019/01/10	10	19.20	5	19.25	19.30	5	1,946	0.26%
2019/01/08	6	19.24	0	0.00	19.25	6	1,946	0.31%
2019/01/07	2	18.75	0	0.00	19.20	2	1,935	0.10%
2019/01/04	5	18.45	2	18.53	18.60	3	1,924	0.16%
2019/01/03	1	18.95	0	0.00	18.90	1	1,972	0.05%
2018/12/28	2	18.90	0	0.00	18.90	2	1,978	0.10%
2018/12/27	0	0.00	1	19.15	18.85	-1	2,008	-0.05%
2018/12/26	4	18.95	0	0.00	18.85	4	2,003	0.20%
2018/12/24	1	19.20	0	0.00	19.30	1	2,010	0.05%
2018/12/21	3	19.07	0	0.00	19.20	3	2,030	0.15%
2018/12/19	10	19.48	2	19.50	19.30	8	2,027	0.39%
2018/12/18	13	19.77	33	19.65	19.50	-20	2,063	-0.97%
2018/12/17	30	20.35	0	0.00	20.10	30	2,122	1.41%
2018/12/14	50	20.32	5	20.35	20.40	45	2,118	2.12%
2018/12/13	15	20.75	95	20.94	20.70	-80	2,079	-3.85%
2018/12/12	40	19.92	0	0.00	20.15	40	1,712	2.34%
2018/12/11	0	0.00	10	19.05	19.00	-10	1,704	-0.59%
2018/12/10	1	19.60	1	19.55	19.05	0	1,762	0.00%
2018/12/07	15	19.35	0	0.00	19.45	15	1,750	0.86%
2018/12/06	33	18.97	0	0.00	18.80	33	1,718	1.92%
2018/12/05	4	19.25	0	0.00	19.40	4	1,700	0.24%
2018/12/04	16	19.57	73	19.73	19.60	-57	1,677	-3.40%
2018/12/03	10	19.50	0	0.00	19.50	10	1,569	0.64%
2018/11/21	25	18.33	29	18.57	18.65	-4	1,603	-0.25%
2018/11/13	1	17.80	0	0.00	17.85	1	1,596	0.06%
2018/11/12	1	18.50	5	18.20	18.25	-4	1,598	-0.25%
2018/11/09	2	18.40	10	18.50	18.40	-8	1,599	-0.50%
2018/11/08	10	18.60	0	0.00	18.60	10	1,608	0.62%
2018/11/02	103	18.80	102	18.51	18.70	1	1,744	0.06%	大買/大賣/
2018/10/31	10	17.75	0	0.00	17.75	10	1,664	0.60%
2018/10/23	2	18.20	0	0.00	18.15	2	1,656	0.12%
2018/10/15	0	0.00	2	18.55	18.60	-2	1,676	-0.12%
2018/10/12	5	18.17	0	0.00	18.35	5	1,656	0.30%
2018/10/11	0	0.00	1	17.95	17.95	-1	1,648	-0.06%
2018/10/05	2	19.78	0	0.00	19.70	2	1,578	0.13%
2018/10/04	5	20.20	0	0.00	20.20	5	1,542	0.32%
2018/10/03	1	20.40	10	20.53	20.40	-9	1,531	-0.59%
2018/09/28	1	20.40	1	20.75	20.40	0	1,531	0.00%
2018/09/27	6	20.64	0	0.00	20.50	6	1,522	0.39%
2018/09/21	5	20.80	5	20.85	20.70	0	1,480	0.00%
2018/09/20	3	20.30	0	0.00	19.95	3	1,382	0.22%
2018/09/19	18	20.43	0	0.00	20.45	18	1,365	1.32%
2018/09/18	5	20.45	0	0.00	20.35	5	1,360	0.37%
2018/09/17	0	0.00	22	20.52	20.55	-22	1,352	-1.63%
2018/09/14	0	0.00	1	20.40	20.40	-1	1,297	-0.08%
2018/09/12	3	19.55	0	0.00	19.50	3	1,240	0.24%
2018/09/10	7	19.89	10	19.70	19.55	-3	1,254	-0.24%
2018/09/07	1	20.00	10	20.15	19.90	-9	1,250	-0.72%
2018/09/05	0	0.00	1	19.95	20.00	-1	1,234	-0.08%
2018/09/04	1	20.00	0	0.00	19.95	1	1,285	0.08%
2018/08/28	0	0.00	5	20.60	20.60	-5	1,299	-0.38%
2018/08/27	1	20.60	0	0.00	20.65	1	1,270	0.08%
2018/08/22	20	20.35	22	20.32	20.35	-2	1,241	-0.16%
2018/08/21	0	0.00	1	20.30	20.30	-1	1,236	-0.08%
2018/08/20	0	0.00	12	20.13	20.05	-12	1,226	-0.98%
2018/08/17	6	19.99	0	0.00	19.95	6	1,258	0.48%
2018/08/15	10	19.53	0	0.00	19.60	10	1,225	0.82%
2018/08/14	5	19.55	0	0.00	19.60	5	1,218	0.41%
2018/08/13	5	19.20	5	19.10	19.30	0	1,213	0.00%
2018/08/10	2	19.75	8	19.70	19.80	-6	1,184	-0.51%
2018/08/09	24	20.31	35	20.11	19.80	-11	1,169	-0.94%
2018/08/08	0	0.00	1	20.05	20.20	-1	1,060	-0.09%
2018/07/25	0	0.00	10	19.40	19.30	-10	1,070	-0.93%
2018/07/18	3	18.55	0	0.00	18.60	3	1,096	0.27%
2018/07/06	5	18.10	0	0.00	18.15	5	1,211	0.41%
2018/06/25	0	0.00	3	19.10	19.00	-3	1,155	-0.26%
2018/06/22	3	19.00	0	0.00	19.20	3	1,160	0.26%
2018/06/13	7	19.77	0	0.00	19.60	7	1,145	0.61%
2018/06/12	8	19.80	1	19.80	19.80	7	1,141	0.61%
2018/06/11	1	19.55	0	0.00	19.50	1	1,088	0.09%
2018/06/07	2	19.25	15	19.67	19.40	-13	1,126	-1.15%
2018/05/30	10	18.93	0	0.00	18.90	10	1,078	0.93%
2018/05/28	0	0.00	1	19.20	19.10	-1	1,109	-0.09%
2018/05/25	0	0.00	10	19.20	19.25	-10	1,114	-0.90%
2018/05/18	0	0.00	0	18.55	18.55	0	1,114	0.00%
2018/05/14	21	18.60	12	18.60	18.60	9	1,234	0.73%
2018/05/10	1	19.10	0	0.00	19.20	1	1,230	0.08%
2018/05/09	9	19.03	0	0.00	18.90	9	1,248	0.72%
2018/05/08	3	18.55	0	0.00	18.65	3	1,256	0.24%
2018/05/07	2	18.60	0	0.00	18.55	2	1,264	0.16%
2018/05/04	1	18.50	0	0.00	18.50	1	1,300	0.08%
2018/04/27	3	19.03	0	0.00	19.00	3	1,643	0.18%
2018/04/26	2	19.15	0	0.00	19.00	2	1,653	0.12%
2018/04/23	9	19.89	2	19.95	19.85	7	1,992	0.35%
2018/04/20	20	20.18	25	20.00	20.05	-5	2,095	-0.24%
2018/04/19	0	0.00	20	20.33	20.35	-20	2,097	-0.95%
2018/04/18	0	0.00	4	20.00	19.95	-4	2,043	-0.20%
2018/04/17	0	0.00	6	20.40	20.15	-6	2,028	-0.30%
2018/04/13	2	20.65	0	0.00	20.60	2	2,025	0.10%
2018/04/02	0	0.00	3	20.95	20.85	-3	2,039	-0.15%
2018/03/30	3	20.70	0	0.00	20.60	3	2,039	0.15%
2018/03/27	3	20.80	0	0.00	20.75	3	2,050	0.15%
2018/03/23	4	20.60	1	20.65	20.70	3	2,053	0.15%
2018/03/21	3	21.25	0	0.00	21.15	3	2,024	0.15%
2018/03/13	1	21.20	0	0.00	21.50	1	2,030	0.05%
2018/03/08	0	0.00	1	21.15	21.15	-1	1,999	-0.05%
2018/03/07	0	0.00	1	21.40	21.35	-1	1,992	-0.05%
2018/03/06	1	21.55	0	0.00	21.60	1	1,993	0.05%
2018/03/05	0	0.00	1	21.55	21.55	-1	1,980	-0.05%
2018/02/23	7	21.39	1	21.35	21.45	6	1,963	0.31%
2018/02/21	5	21.20	0	0.00	21.20	5	2,002	0.25%
2018/02/12	22	20.75	0	0.00	20.80	22	2,002	1.10%
2018/02/07	0	0.00	1	21.15	21.15	-1	1,990	-0.05%
2018/02/06	6	21.00	0	0.00	21.10	6	1,976	0.30%
2018/02/05	2	22.30	0	0.00	22.35	2	1,934	0.10%
2018/02/02	5	22.70	0	0.00	22.70	5	1,928	0.26%
2018/01/30	6	23.13	2	23.20	22.95	4	1,904	0.21%
2018/01/29	20	23.13	0	0.00	23.25	20	1,906	1.05%
2018/01/26	7	23.88	29	23.98	23.45	-22	1,867	-1.18%
2018/01/25	3	23.28	2	23.50	23.00	1	1,626	0.06%
2018/01/19	25	22.70	3	22.55	22.60	22	1,511	1.46%
2018/01/18	16	22.97	0	0.00	22.90	16	1,485	1.08%
2018/01/17	27	23.34	58	23.08	23.40	-31	1,425	-2.18%
2018/01/16	1	22.75	0	0.00	22.75	1	1,154	0.09%
2018/01/15	0	0.00	2	21.45	21.40	-2	1,063	-0.19%
2018/01/12	0	0.00	7	21.56	21.60	-7	1,086	-0.64%
2018/01/11	7	21.34	0	0.00	21.25	7	1,125	0.62%
2018/01/10	3	21.58	0	0.00	21.55	3	1,133	0.26%
2018/01/03	0	0.00	2	22.20	22.00	-2	1,218	-0.16%
2018/01/02	1	22.20	0	0.00	22.20	1	1,230	0.08%