康舒 (6282)-華南永昌-台中券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
40.40
漲跌
▲1.55
漲幅
+3.99%
成交量
7,770張
產業
上市電子零組件類股
914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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	33	39.80	40.40	-33	10,947	-0.30%
2024/04/23	21	39.08	0	0.00	38.85	21	10,931	0.19%
2024/04/22	4	40.10	40	40.38	39.35	-36	10,877	-0.33%
2024/04/19	13.1	39.75	13.2	39.85	39.50	-0.1	10,745	0.00%
2024/04/18	204.2	40.89	215	40.61	40.40	-10.8	10,615	-0.10%	大買/大賣/
2024/04/17	121.1	40.63	33.4	40.30	40.75	87.7	10,474	0.84%	大買/
2024/04/16	10	38.47	11	38.73	38.30	-1	10,305	-0.01%
2024/04/15	0.1	40.05	1	40.40	39.90	-0.9	10,315	-0.01%
2024/04/12	5	40.45	4	39.98	40.45	1	10,271	0.01%
2024/04/11	14.6	40.09	17.6	40.28	40.25	-3	10,156	-0.03%
2024/04/10	7	39.21	13	39.27	39.20	-6	9,981	-0.06%
2024/04/09	10.2	38.81	13	38.75	39.00	-2.8	10,013	-0.03%
2024/04/08	9.2	38.38	4	38.38	38.50	5.2	10,015	0.05%
2024/04/03	3	38.90	1	38.90	38.85	2	10,019	0.02%
2024/04/02	10.5	39.02	5.2	38.94	39.10	5.3	10,097	0.05%
2024/04/01	0.2	39.50	6.4	39.32	39.40	-6.2	10,145	-0.06%
2024/03/29	5	38.79	2	38.85	38.75	3	10,193	0.03%
2024/03/28	2	38.95	0	0.00	38.90	2	10,175	0.02%
2024/03/27	4	39.09	3	39.37	39.00	1	10,146	0.01%
2024/03/26	5.9	39.46	4.3	39.20	39.15	1.6	10,103	0.02%
2024/03/25	10	39.94	4	40.11	39.90	6	10,099	0.06%
2024/03/22	12	40.36	3.2	40.17	40.20	8.8	10,107	0.09%
2024/03/21	8	40.11	16	40.11	40.30	-8	10,097	-0.08%
2024/03/20	6	39.77	5	40.10	39.65	1	10,091	0.01%
2024/03/19	6	39.81	14.1	39.93	39.80	-8.1	10,154	-0.08%
2024/03/18	9.3	39.40	16.3	39.52	39.65	-7	10,366	-0.07%
2024/03/15	6	39.06	2	39.10	39.80	4	10,478	0.04%
2024/03/14	7	39.20	4	39.26	39.20	3	10,726	0.03%
2024/03/13	15.2	39.15	0	0.00	39.05	15.2	10,774	0.14%
2024/03/12	5	40.39	5	40.37	40.30	0	10,779	0.00%
2024/03/11	3	39.88	2	39.95	40.00	1	10,904	0.01%
2024/03/08	16.2	39.84	8	40.06	39.85	8.2	11,025	0.07%
2024/03/07	28.3	40.41	18	40.27	40.00	10.3	11,118	0.09%
2024/03/06	42	41.63	10.5	41.48	41.10	31.5	11,233	0.28%
2024/03/05	10	41.68	1	41.60	41.60	9	11,387	0.08%
2024/03/04	16.1	41.87	5	42.05	41.80	11.1	11,485	0.10%
2024/03/01	25.1	42.33	33	42.20	42.25	-7.9	11,617	-0.07%
2024/02/29	9	42.21	67.4	41.47	42.60	-58.4	11,708	-0.50%
2024/02/27	43.2	39.98	22	39.64	39.50	21.2	11,723	0.18%
2024/02/26	18.3	40.70	27.5	40.64	40.60	-9.2	13,446	-0.07%
2024/02/23	47.1	41.07	45	40.99	40.55	2.1	15,113	0.01%
2024/02/22	20.1	41.43	17	41.64	41.50	3.1	15,239	0.02%
2024/02/21	52	42.03	7	41.86	41.45	45	15,179	0.30%
2024/02/20	27	43.92	11	44.83	42.85	16	14,721	0.11%
2024/02/19	49	43.15	33	43.47	43.85	16	14,197	0.11%
2024/02/16	10	43.36	60.2	43.36	43.55	-50.2	13,967	-0.36%
2024/02/15	17	41.30	21	42.21	42.20	-4	13,696	-0.03%
2024/02/05	4	41.35	19	41.74	41.70	-15	13,589	-0.11%
2024/02/02	43	41.85	24	41.39	41.35	19	13,461	0.14%
2024/02/01	27	42.03	60.6	41.97	42.00	-33.6	13,292	-0.25%
2024/01/31	2	40.63	9.6	41.11	40.80	-7.6	12,842	-0.06%
2024/01/30	28	40.91	29	41.20	40.50	-1	12,741	-0.01%
2024/01/29	9	40.58	17.4	40.22	40.65	-8.4	12,517	-0.07%
2024/01/26	11	39.04	1	39.15	38.90	10	12,381	0.08%
2024/01/25	7	39.61	0	0.00	39.35	7	12,422	0.06%
2024/01/24	8	40.09	5	40.02	39.85	3	12,460	0.02%
2024/01/23	8	40.10	13	39.95	40.05	-5	12,528	-0.04%
2024/01/22	5	39.48	7	39.40	39.45	-2	12,543	-0.02%
2024/01/19	8	38.85	6	38.89	38.85	2	12,579	0.02%
2024/01/18	0.1	37.75	10	37.78	38.30	-9.9	12,595	-0.08%
2024/01/17	13.1	38.14	11	38.45	37.90	2.1	12,633	0.02%
2024/01/16	0	0.00	4.2	38.85	38.85	-4.2	12,610	-0.03%
2024/01/15	0.1	39.05	4.2	39.47	39.35	-4.1	12,657	-0.03%
2024/01/12	6	39.00	1.2	39.59	38.95	4.8	12,760	0.04%
2024/01/11	23	39.38	22	39.72	39.45	1	12,847	0.01%
2024/01/10	4.1	38.71	11.5	38.60	38.75	-7.4	12,892	-0.06%
2024/01/09	24.4	39.22	95	38.96	38.90	-70.6	12,968	-0.54%
2024/01/08	1	39.80	3	39.87	39.90	-2	13,101	-0.02%
2024/01/05	5	39.78	3	39.70	39.65	2	13,182	0.02%
2024/01/04	8.2	39.91	32	39.76	39.75	-23.8	13,377	-0.18%
2024/01/03	36	40.18	1	40.25	40.10	35	13,467	0.26%
2024/01/02	10	41.10	23	40.86	40.85	-13	13,473	-0.10%
2023/12/29	10	41.15	8	41.32	41.10	2	13,509	0.01%
2023/12/28	5	41.58	36	41.45	41.25	-31	13,529	-0.23%
2023/12/27	16	41.04	4	41.06	40.90	12	13,590	0.09%
2023/12/26	9	41.16	16	41.22	41.30	-7	13,787	-0.05%
2023/12/25	1	40.70	7.3	40.78	40.50	-6.3	13,817	-0.05%
2023/12/22	9	40.53	4	40.46	40.45	5	13,842	0.04%
2023/12/21	1	40.50	0	0.00	40.55	1	13,877	0.01%
2023/12/20	5	40.76	3	40.77	40.90	2	13,918	0.01%
2023/12/19	6.3	39.92	3	39.88	40.00	3.3	13,976	0.02%
2023/12/18	8	40.23	8	40.84	40.05	0	14,091	0.00%
2023/12/15	2	40.85	22	40.79	40.50	-20	14,169	-0.14%
2023/12/14	5	40.52	6	40.74	40.55	-1	14,320	-0.01%
2023/12/13	53	40.41	11.2	40.47	40.05	41.8	14,340	0.29%
2023/12/12	20	42.05	18	41.99	41.25	2	14,203	0.01%
2023/12/11	20	42.49	27	42.51	42.00	-7	14,209	-0.05%
2023/12/08	8	41.86	5.1	41.95	41.75	2.9	14,044	0.02%
2023/12/07	23.2	41.93	33.5	42.13	41.80	-10.4	14,679	-0.07%
2023/12/06	37.1	41.62	15	42.07	41.50	22.1	14,734	0.15%
2023/12/05	17.1	41.40	27	41.55	41.60	-10	14,713	-0.07%
2023/12/04	20.9	41.51	25.4	41.85	41.25	-4.5	14,650	-0.03%
2023/12/01	27	42.35	22	42.49	42.10	5	14,631	0.03%
2023/11/30	10.3	42.13	10	42.07	41.90	0.3	14,758	0.00%
2023/11/29	17	41.66	15	42.12	41.65	2	14,853	0.01%
2023/11/28	17	41.87	4.7	41.97	41.80	12.3	15,043	0.08%
2023/11/27	62.1	42.79	108.4	42.55	42.30	-46.3	14,918	-0.31%	大賣/
2023/11/24	80	43.69	71.1	43.41	43.70	8.9	14,718	0.06%
2023/11/23	235.5	44.62	128	44.58	43.75	107.5	14,331	0.75%	大買/大賣/鉅額交易
2023/11/22	93	43.16	138.5	42.93	44.10	-45.5	12,667	-0.36%	大賣/
2023/11/21	25	40.39	26.5	40.14	40.70	-1.5	11,159	-0.01%
2023/11/20	14	39.35	14	39.14	39.45	0	11,274	0.00%
2023/11/17	20	38.96	12	38.85	38.95	8	11,838	0.07%
2023/11/16	10	39.14	9	39.14	39.45	1	12,003	0.01%
2023/11/15	15	38.03	36.2	38.16	38.35	-21.2	11,935	-0.18%
2023/11/14	27.5	37.45	12.4	37.30	37.15	15.1	12,047	0.13%
2023/11/13	27	37.70	13	38.16	38.40	14	12,162	0.12%
2023/11/10	9	39.11	0	0.00	39.10	9	12,194	0.07%
2023/11/09	7	39.10	182	39.00	39.00	-175	12,456	-1.40%	大賣/鉅額交易
2023/11/08	7	39.79	6	39.79	39.55	1	12,864	0.01%
2023/11/07	84.2	39.45	1	39.80	39.20	83.2	13,105	0.63%
2023/11/06	10.5	39.43	1	39.50	39.55	9.4	14,180	0.07%
2023/11/03	1.5	38.95	0	38.85	38.80	1.5	14,553	0.01%
2023/11/02	0	0.00	2.3	38.61	38.60	-2.3	14,975	-0.02%
2023/11/01	23	38.01	4	38.01	38.00	19	15,472	0.12%
2023/10/31	40.5	38.28	3	38.20	38.00	37.5	15,773	0.24%
2023/10/30	50.5	39.35	23.2	39.18	39.20	27.3	16,754	0.16%
2023/10/27	4.2	38.77	3	38.78	38.55	1.2	17,835	0.01%
2023/10/26	6	39.00	8	39.00	38.95	-2	19,965	-0.01%
2023/10/25	24	39.88	110.3	40.00	39.70	-86.3	20,822	-0.41%	大賣/
2023/10/24	123	39.87	0.4	40.00	40.00	122.6	21,932	0.56%	大買/鉅額交易
2023/10/23	1.1	39.50	5	39.83	39.50	-3.9	22,787	-0.02%
2023/10/20	7.1	38.95	3	39.17	39.40	4.1	23,267	0.02%
2023/10/19	10.4	39.61	13	39.58	39.70	-2.6	23,658	-0.01%
2023/10/18	26	39.99	8.3	39.94	39.95	17.7	24,055	0.07%
2023/10/17	12	40.85	28	41.40	40.70	-16	24,732	-0.06%
2023/10/16	43.1	41.54	15	41.39	41.45	28.1	25,612	0.11%
2023/10/13	17.2	42.81	4	43.30	42.80	13.2	27,961	0.05%
2023/10/12	13	43.87	66	43.50	43.45	-53	30,081	-0.18%
2023/10/11	10.2	42.47	4.5	42.49	42.35	5.7	30,210	0.02%
2023/10/06	3.1	43.76	29.8	44.64	43.70	-26.7	30,670	-0.09%
2023/10/05	19.1	44.36	7	44.41	44.30	12.1	31,388	0.04%
2023/10/04	5.1	43.74	60.2	43.73	43.85	-55.1	31,815	-0.17%
2023/10/03	11	44.73	90	44.41	44.20	-79	32,722	-0.24%
2023/10/02	53	44.93	311.5	44.95	45.45	-258.5	33,628	-0.77%	大賣/鉅額交易
2023/09/28	18	43.95	316.1	43.92	43.70	-298.1	34,336	-0.87%	大賣/鉅額交易
2023/09/27	12	43.14	12	43.08	43.10	0	35,761	0.00%
2023/09/26	14	43.53	300	43.55	43.20	-286	37,794	-0.76%	大賣/鉅額交易
2023/09/25	5	43.49	86	43.55	43.45	-81	38,974	-0.21%
2023/09/22	2	42.83	168.2	43.19	43.50	-166.2	39,302	-0.42%	大賣/鉅額交易
2023/09/21	1.1	42.98	4	42.58	42.60	-2.9	39,267	-0.01%
2023/09/20	3.3	43.38	84	43.63	43.15	-80.7	39,189	-0.21%
2023/09/19	23.5	44.26	52	44.77	43.40	-28.5	39,311	-0.07%
2023/09/18	9.3	44.96	49	44.99	44.65	-39.7	39,690	-0.10%
2023/09/15	16.1	45.91	55	45.81	45.75	-38.9	40,063	-0.10%
2023/09/14	31	45.47	185.1	45.60	45.70	-154.1	40,128	-0.38%	大賣/鉅額交易
2023/09/13	11.2	44.99	7	45.10	45.05	4.2	40,247	0.01%
2023/09/12	142.3	46.66	150.2	45.99	45.40	-7.9	40,652	-0.02%	大買/大賣/
2023/09/11	6.2	44.60	20	44.54	44.85	-13.9	40,603	-0.03%
2023/09/08	6.2	46.02	3	46.08	45.80	3.2	40,753	0.01%
2023/09/07	9	47.36	30	47.36	47.00	-21	40,959	-0.05%
2023/09/06	8	47.44	133	47.27	47.35	-125	41,183	-0.30%	大賣/鉅額交易
2023/09/05	63.2	47.29	99.1	47.15	47.20	-35.9	41,306	-0.09%
2023/09/04	33.3	45.05	6.9	45.09	45.90	26.4	41,445	0.06%
2023/09/01	67.1	46.78	322	46.95	46.35	-254.9	41,770	-0.61%	大賣/鉅額交易
2023/08/31	18.5	46.09	3	46.12	46.45	15.5	42,779	0.04%
2023/08/30	12.7	46.67	90	46.63	46.45	-77.3	44,062	-0.18%
2023/08/29	14.6	46.37	402	46.51	46.55	-387.4	45,482	-0.85%	大賣/鉅額交易
2023/08/28	9.2	46.18	50	46.43	46.35	-40.8	46,384	-0.09%
2023/08/25	31.1	47.05	16	47.21	46.85	15.1	46,902	0.03%
2023/08/24	40.1	47.85	93.3	47.60	47.10	-53.3	46,948	-0.11%
2023/08/23	107.2	48.59	234.9	47.93	47.85	-127.7	47,201	-0.27%	大買/大賣/鉅額交易
2023/08/22	34.2	50.30	257	50.59	49.90	-222.8	46,884	-0.48%	大賣/鉅額交易
2023/08/21	9.1	50.55	186	50.41	50.40	-176.9	46,749	-0.38%	大賣/鉅額交易
2023/08/18	24.5	51.78	23	51.07	50.20	1.5	47,029	0.00%
2023/08/17	37	51.58	43	51.17	51.90	-6	47,268	-0.01%
2023/08/16	35.8	50.35	21.6	50.54	50.60	14.2	47,831	0.03%
2023/08/15	27	50.63	66	50.47	50.80	-39	48,675	-0.08%
2023/08/14	54.2	49.55	72.1	49.42	49.10	-17.9	49,027	-0.04%
2023/08/11	72.1	51.18	19	50.94	50.90	53.1	48,792	0.11%
2023/08/10	100.2	51.66	74	52.13	50.90	26.2	48,516	0.05%
2023/08/09	66.1	53.90	71	53.54	52.90	-4.9	47,486	-0.01%
2023/08/08	20.1	54.33	27.2	54.09	54.30	-7.1	47,202	-0.02%
2023/08/07	59	53.85	69.7	53.87	54.60	-10.7	46,958	-0.02%
2023/08/04	23.5	51.44	37	51.89	52.30	-13.5	46,645	-0.03%
2023/08/02	114.6	51.78	79.9	51.68	51.20	34.8	46,533	0.07%	大買/
2023/08/01	101.1	55.13	47.6	55.70	54.20	53.5	45,650	0.12%	大買/
2023/07/31	237.6	57.29	252.9	57.81	55.50	-15.3	44,794	-0.03%	大買/大賣/
2023/07/28	73.1	54.47	90.1	54.48	54.90	-17	42,884	-0.04%
2023/07/27	169.5	53.14	184.1	53.30	54.40	-14.6	42,240	-0.03%	大買/大賣/
2023/07/26	323.2	51.36	59.3	51.58	51.80	263.9	41,399	0.64%	大買/鉅額交易
2023/07/25	49	52.55	257	52.46	51.80	-208	41,221	-0.50%	大賣/鉅額交易
2023/07/24	45.5	52.35	27.2	51.76	51.70	18.3	41,224	0.04%
2023/07/21	38.8	53.15	13	53.35	53.30	25.8	41,214	0.06%
2023/07/20	69.7	54.86	64.3	55.07	54.40	5.4	41,816	0.01%
2023/07/19	61.7	53.92	74.9	54.32	55.00	-13.3	41,858	-0.03%
2023/07/18	249.2	56.04	134	55.95	52.70	115.2	42,707	0.27%	大買/大賣/鉅額交易
2023/07/17	128.8	54.84	287.5	55.06	56.10	-158.7	42,738	-0.37%	大買/大賣/鉅額交易
2023/07/14	132	51.40	20.5	51.12	51.20	111.5	41,616	0.27%	大買/鉅額交易
2023/07/13	50.3	51.30	26	50.92	50.00	24.3	41,722	0.06%
2023/07/12	81.5	51.98	89	51.82	51.80	-7.5	41,607	-0.02%
2023/07/11	110.1	50.98	56	51.06	50.50	54.1	40,894	0.13%	大買/
2023/07/10	90	52.30	43	51.63	51.10	47	40,558	0.12%
2023/07/07	142.2	52.75	95	52.71	53.10	47.2	39,683	0.12%	大買/
2023/07/06	126.4	53.08	46	53.04	52.20	80.4	38,769	0.21%	大買/
2023/07/05	117.3	54.35	183.2	54.40	53.60	-65.9	37,858	-0.17%	大買/大賣/
2023/07/04	346	50.46	241.7	51.26	50.90	104.3	36,367	0.29%	大買/大賣/鉅額交易
2023/07/03	38	49.05	112.5	49.23	48.90	-74.5	34,318	-0.22%	大賣/
2023/06/30	20	45.92	79.1	46.09	46.45	-59.1	33,156	-0.18%
2023/06/29	6.1	44.24	13	44.13	44.10	-6.9	32,804	-0.02%
2023/06/28	77.8	44.65	9.5	44.82	44.30	68.3	32,764	0.21%
2023/06/27	19.4	44.62	16	44.22	44.50	3.4	32,815	0.01%
2023/06/26	105.8	46.52	13	46.22	45.55	92.8	32,644	0.28%	大買/
2023/06/21	43	48.28	22.1	48.39	48.80	21	32,215	0.07%
2023/06/20	17.2	47.14	15	47.09	46.90	2.2	31,953	0.01%
2023/06/19	19.5	46.87	84	47.01	46.65	-64.5	31,896	-0.20%
2023/06/16	78	48.49	39.5	48.45	47.70	38.5	31,826	0.12%
2023/06/15	51.2	48.37	56	48.18	48.45	-4.8	31,480	-0.02%
2023/06/14	16	47.37	14	47.72	47.00	2	31,053	0.01%
2023/06/13	8	47.48	90	47.55	47.55	-82	30,911	-0.27%
2023/06/12	40	48.20	35	47.81	47.60	5	30,884	0.02%
2023/06/09	52	47.93	72	47.99	47.90	-20	30,833	-0.06%
2023/06/08	43.1	47.93	65.6	48.29	47.20	-22.5	30,866	-0.07%
2023/06/07	42.2	48.54	26	48.15	48.10	16.2	30,694	0.05%
2023/06/06	146.6	49.02	245	49.23	49.20	-98.4	30,757	-0.32%	大買/大賣/
2023/06/05	407	50.79	402	51.30	51.20	5	30,189	0.02%	大買/大賣/
2023/06/02	311	48.04	431.2	48.77	49.85	-120.2	29,311	-0.41%	大買/大賣/鉅額交易
2023/06/01	99	45.73	51	45.83	45.35	48	28,629	0.17%
2023/05/31	46	44.82	49.4	44.97	45.00	-3.4	27,799	-0.01%
2023/05/30	34	44.37	79	44.20	43.60	-45	27,272	-0.17%
2023/05/29	80	44.50	276.1	44.30	44.05	-196.1	27,500	-0.71%	大賣/鉅額交易
2023/05/26	44.2	43.03	41	42.56	42.15	3.2	27,080	0.01%
2023/05/25	11	43.86	43.3	43.98	43.50	-32.3	27,046	-0.12%
2023/05/24	31	44.03	89	43.84	43.90	-58	27,509	-0.21%
2023/05/23	34	44.14	289	43.67	43.70	-255	28,127	-0.91%	大賣/鉅額交易
2023/05/22	169	43.84	176.1	44.55	43.70	-7	27,785	-0.03%	大買/大賣/
2023/05/19	328	43.01	56	43.63	42.50	272	26,995	1.01%	大買/鉅額交易
2023/05/18	51	41.88	49.3	41.92	42.20	1.7	26,067	0.01%
2023/05/17	145	40.30	12	40.24	39.95	133	25,602	0.52%	大買/鉅額交易
2023/05/16	1	39.25	5	39.25	39.25	-4	25,599	-0.02%
2023/05/15	0	0.00	23	39.01	38.95	-23	25,739	-0.09%
2023/05/12	27	39.20	4.4	39.14	39.55	22.6	26,196	0.09%
2023/05/11	12.5	38.84	6	39.03	38.80	6.5	27,085	0.02%
2023/05/10	4.3	39.91	7	40.32	40.10	-2.7	27,456	-0.01%
2023/05/09	50.2	42.13	47	41.68	40.85	3.2	28,203	0.01%
2023/05/08	12.4	42.54	30	42.41	42.55	-17.6	28,589	-0.06%
2023/05/05	33	41.95	6	41.68	41.70	27	28,955	0.09%
2023/05/04	9	41.75	12	41.73	42.25	-3	29,544	-0.01%
2023/05/03	39.3	42.41	26	42.25	42.10	13.3	30,042	0.04%
2023/05/02	25.8	43.05	15	43.24	43.20	10.8	30,939	0.03%
2023/04/28	99	43.22	52	43.41	42.30	47	31,074	0.15%
2023/04/27	20	43.26	35.2	43.53	43.45	-15.2	30,334	-0.05%
2023/04/26	37.2	42.09	27	42.53	42.75	10.2	29,778	0.03%
2023/04/25	108.2	43.74	120	43.33	43.00	-11.7	29,262	-0.04%	大買/大賣/
2023/04/24	53.8	44.51	69	44.54	45.50	-15.2	28,135	-0.05%
2023/04/21	106.1	43.25	109.9	43.70	43.60	-3.8	27,259	-0.01%	大買/大賣/
2023/04/20	400.2	45.08	409.7	44.91	44.10	-9.5	25,445	-0.04%	大買/大賣/
2023/04/19	52	42.09	118	42.54	43.60	-66	22,841	-0.29%	大賣/
2023/04/18	104.1	40.64	79	40.40	39.65	25.1	21,741	0.12%	大買/
2023/04/17	83.5	40.20	72	40.00	40.45	11.5	21,293	0.05%
2023/04/14	8	38.38	72.4	38.41	38.20	-64.4	20,859	-0.31%
2023/04/13	11	38.73	18.5	38.88	38.70	-7.5	20,818	-0.04%
2023/04/12	20	39.32	16	39.46	39.55	4	20,666	0.02%
2023/04/11	12	39.39	10	39.50	39.10	2	20,577	0.01%
2023/04/10	9.2	39.13	5	38.90	38.90	4.2	20,426	0.02%
2023/04/07	10.5	38.73	8	38.51	38.80	2.5	20,339	0.01%
2023/04/06	5	38.37	2	38.35	38.25	3	20,286	0.01%
2023/03/31	7.3	38.60	7.1	38.64	38.55	0.2	20,243	0.00%
2023/03/30	2	38.23	5.1	38.15	38.25	-3.1	20,171	-0.02%
2023/03/29	7	38.40	7	38.50	38.20	0	20,138	0.00%
2023/03/28	10.3	38.26	1	38.50	38.25	9.3	20,130	0.05%
2023/03/27	21	39.37	28	39.39	39.00	-7	19,980	-0.04%
2023/03/24	7	38.95	7	39.02	39.15	0	19,905	0.00%
2023/03/23	22.2	39.28	5	39.32	38.95	17.2	19,818	0.09%
2023/03/22	37	40.58	33	40.70	40.05	4	19,608	0.02%
2023/03/21	12	40.87	11	40.87	40.55	1	19,464	0.01%
2023/03/20	13	39.69	138	39.81	40.00	-125	19,267	-0.65%	大賣/鉅額交易
2023/03/17	14	40.45	15.4	40.55	40.20	-1.4	19,160	-0.01%
2023/03/16	32	40.44	44.3	40.48	40.30	-12.3	18,916	-0.07%
2023/03/15	9	41.02	20	41.04	40.65	-11	18,713	-0.06%
2023/03/14	21	40.49	27	40.52	40.45	-6	18,427	-0.03%
2023/03/13	24	40.02	28	39.98	40.40	-4	18,211	-0.02%
2023/03/10	35.5	40.08	24	39.63	39.60	11.5	18,022	0.06%
2023/03/09	56	40.98	53.5	41.16	41.00	2.5	17,743	0.01%
2023/03/08	77	42.31	148.2	42.17	42.60	-71.2	17,033	-0.42%	大賣/
2023/03/07	143	41.42	141	41.54	41.25	2	16,222	0.01%	大買/大賣/
2023/03/06	87	41.17	169	40.76	40.95	-82	15,670	-0.52%	大賣/
2023/03/03	14	39.42	42	39.58	39.15	-28	14,883	-0.19%
2023/03/02	101.1	39.55	56	39.51	39.30	45.1	14,712	0.31%	大買/
2023/03/01	67.5	39.49	99.1	39.39	39.70	-31.6	14,472	-0.22%
2023/02/24	31.4	38.26	27	38.28	38.00	4.4	13,947	0.03%
2023/02/23	29.1	39.23	39	39.27	38.90	-9.9	13,626	-0.07%
2023/02/22	93.7	39.60	142.5	39.45	39.25	-48.9	13,325	-0.37%	大賣/
2023/02/21	67	39.75	115.7	40.03	41.35	-48.7	12,743	-0.38%	大賣/
2023/02/20	12	38.23	61	38.31	38.00	-49	11,775	-0.42%
2023/02/17	0.5	37.80	36	37.80	37.85	-35.5	11,738	-0.30%
2023/02/16	2	37.48	1	37.50	37.45	1	11,607	0.01%
2023/02/15	49	37.11	5	37.43	36.95	44	11,476	0.38%
2023/02/14	14.2	37.04	9	37.15	36.80	5.2	11,304	0.05%
2023/02/13	15	37.61	32	37.60	37.40	-17	11,196	-0.15%
2023/02/10	37	38.67	20	38.70	37.80	17	11,041	0.15%
2023/02/09	106	38.22	123.3	38.63	38.75	-17.3	10,531	-0.16%	大買/大賣/
2023/02/08	42.4	37.16	97	36.88	36.85	-54.6	9,585	-0.57%
2023/02/07	67.1	36.18	93	36.94	37.85	-25.9	8,994	-0.29%
2023/02/06	203.1	37.89	148	38.22	38.35	55.1	8,026	0.69%	大買/大賣/
2023/02/03	123	38.00	382	38.23	38.30	-259	7,409	-3.50%	大買/大賣/鉅額交易
2023/02/02	190	36.79	228.3	37.34	38.00	-38.3	6,824	-0.56%	大買/大賣/
2023/02/01	128	35.74	250	36.12	36.45	-122	5,941	-2.05%	大買/大賣/鉅額交易
2023/01/31	68	34.40	149	35.25	35.20	-81	5,156	-1.57%	大賣/
2023/01/30	242	32.60	299.3	32.53	32.60	-57.3	4,049	-1.41%	大買/大賣/
2023/01/17	0	0.00	0	29.75	29.65	0	3,594	0.00%
2023/01/16	5	29.20	0	0.00	29.15	5	3,596	0.14%
2023/01/12	1	29.40	2	29.35	29.35	-1	3,685	-0.03%
2023/01/11	0	0.00	1	29.75	29.70	-1	3,685	-0.03%
2023/01/10	7	29.96	1	29.70	29.65	6	3,701	0.16%
2023/01/09	7	30.30	0	0.00	30.40	7	3,687	0.19%
2023/01/06	6	30.55	6	30.42	30.30	0	3,680	0.00%
2023/01/05	3	30.80	0	0.00	30.40	3	3,744	0.08%
2023/01/04	4	30.74	3	30.78	30.65	1	3,743	0.03%
2023/01/03	3	30.32	6	30.51	30.60	-3	3,722	-0.08%
2022/12/30	2	29.85	3	30.10	29.85	-1	3,717	-0.03%
2022/12/29	4	29.29	0	0.00	29.45	4	3,859	0.10%
2022/12/28	2	29.93	4	30.00	29.80	-2	3,871	-0.05%
2022/12/27	2	30.48	1	30.40	30.35	1	3,897	0.03%
2022/12/26	1.2	30.44	0	0.00	30.30	1.2	3,913	0.03%
2022/12/23	1	30.10	25	30.09	30.40	-24	3,938	-0.61%
2022/12/22	1	30.10	10	30.60	30.15	-9	4,023	-0.22%
2022/12/21	0	0.00	8	30.10	30.00	-8	4,099	-0.20%
2022/12/20	1	30.85	29	30.57	29.75	-28	4,113	-0.68%
2022/12/19	0	0.00	15	30.25	30.40	-15	4,133	-0.36%
2022/12/16	3	30.40	0	0.00	30.10	3	4,159	0.07%
2022/12/15	47	31.11	11	31.13	31.00	36	4,148	0.87%
2022/12/14	1	30.90	3	30.78	30.85	-2	4,128	-0.05%
2022/12/13	7	30.41	10	30.47	30.35	-3	4,218	-0.07%
2022/12/12	6	30.24	7	30.12	30.25	-1	4,227	-0.02%
2022/12/09	18	30.24	8	29.97	30.05	10	4,290	0.23%
2022/12/08	8	29.94	5	29.85	29.90	3	4,284	0.07%
2022/12/07	2	30.13	8	30.11	29.90	-6	4,285	-0.14%
2022/12/06	0	0.00	22	30.61	30.20	-22	4,259	-0.52%
2022/12/05	2.3	31.09	16	31.11	31.10	-13.7	4,283	-0.32%
2022/12/02	42	31.17	20	31.09	30.90	22	4,236	0.52%
2022/12/01	8	30.47	14	30.34	30.35	-6	4,090	-0.15%
2022/11/30	6	30.08	0	0.00	30.00	6	4,014	0.15%
2022/11/28	0	0.00	1	29.70	29.80	-1	4,023	-0.02%
2022/11/25	22	30.15	0	0.00	29.85	22	4,051	0.54%
2022/11/24	1	30.00	3	29.90	29.95	-2	4,013	-0.05%
2022/11/23	12	29.31	2	29.35	29.35	10	3,981	0.25%
2022/11/22	2	29.40	0	0.00	29.30	2	4,025	0.05%
2022/11/21	0	0.00	4	29.75	29.65	-4	4,037	-0.10%
2022/11/18	14	29.83	16	29.63	29.60	-2	4,047	-0.05%
2022/11/17	17	30.36	25.2	30.42	30.05	-8.2	4,006	-0.20%
2022/11/16	13	30.33	6	30.05	29.90	7	3,918	0.18%
2022/11/15	48.2	30.23	36	30.21	30.40	12.2	3,853	0.32%
2022/11/14	0	0.00	3	29.47	29.55	-3	3,646	-0.08%
2022/11/11	6	29.13	0	0.00	29.15	6	3,639	0.16%
2022/11/10	8	29.20	8	29.15	29.05	0	3,731	0.00%
2022/11/09	22	29.80	0	0.00	29.45	22	3,743	0.59%
2022/11/08	4	29.50	7	29.49	29.50	-3	3,698	-0.08%
2022/11/07	1	29.70	15	29.66	29.55	-14	3,673	-0.38%
2022/11/04	13	29.75	18	29.71	29.85	-5	3,647	-0.14%
2022/11/03	0	28.50	14	29.08	29.00	-14	3,582	-0.39%
2022/11/02	6	28.75	2	28.75	28.75	4	3,572	0.11%
2022/11/01	1	27.65	17	28.01	28.40	-16	3,575	-0.45%
2022/10/31	1	27.60	2	27.75	27.60	-1	3,581	-0.03%
2022/10/28	10	27.65	0.1	27.90	27.40	9.9	3,635	0.27%
2022/10/27	1	27.70	1	27.85	27.85	0	3,700	0.00%
2022/10/26	7.1	27.86	0	0.00	27.60	7.1	3,758	0.19%
2022/10/20	19	27.43	7	27.25	27.30	12	4,225	0.28%
2022/10/18	10	28.25	1	28.35	28.25	9	4,225	0.21%
2022/10/17	5	27.25	2	27.68	27.80	3	4,251	0.07%
2022/10/14	3	28.15	4	28.13	28.15	-1	4,281	-0.02%
2022/10/13	5	27.55	6	27.55	27.20	-1	4,332	-0.02%
2022/10/12	0	0.00	1	28.35	28.70	-1	4,314	-0.02%
2022/10/11	3	28.75	1	28.85	28.75	2	4,388	0.05%
2022/10/07	0	0.00	3	29.70	29.60	-3	4,430	-0.07%
2022/10/06	6	29.74	8	29.89	29.85	-2	4,486	-0.04%
2022/10/05	5	28.93	0	0.00	28.90	5	4,372	0.11%
2022/10/04	0	0.00	3	28.52	28.75	-3	4,383	-0.07%
2022/10/03	1	27.75	0	0.00	28.00	1	4,462	0.02%
2022/09/30	6	27.48	5.1	28.31	28.15	0.9	4,609	0.02%
2022/09/29	11	28.38	1	28.80	28.20	10	4,664	0.21%
2022/09/28	17	28.31	7	28.58	27.75	10	4,663	0.21%
2022/09/27	5	28.04	0	0.00	28.20	5	4,600	0.11%
2022/09/26	1	28.30	0	0.00	27.80	1	4,633	0.02%
2022/09/23	4	29.48	9	29.91	29.50	-5	4,634	-0.11%
2022/09/22	0	0.00	3	30.07	29.95	-3	4,673	-0.06%
2022/09/21	1	30.25	1	30.50	30.05	0	4,752	0.00%
2022/09/20	3	30.03	17	30.02	30.30	-14	4,883	-0.29%
2022/09/19	4	29.15	2	29.20	28.85	2	4,809	0.04%
2022/09/16	1	29.60	1	30.20	29.60	0	4,830	0.00%
2022/09/15	4	29.95	3	29.68	29.55	1	4,799	0.02%
2022/09/14	1	29.00	4	29.45	29.45	-3	4,721	-0.06%
2022/09/13	0	0.00	1	29.15	29.20	-1	4,755	-0.02%
2022/09/12	4	29.34	0	0.00	29.30	4	4,786	0.08%
2022/09/08	2	28.60	0	0.00	28.90	2	4,750	0.04%
2022/09/07	2	28.10	0	0.00	28.10	2	4,776	0.04%
2022/09/06	6	29.08	6	28.85	28.50	0	4,865	0.00%
2022/09/05	2.1	28.90	6	28.85	28.85	-3.9	4,866	-0.08%
2022/09/02	2	29.58	1	29.60	29.45	1	4,858	0.02%
2022/09/01	4	29.68	0	0.00	29.55	4	4,867	0.08%
2022/08/31	2	30.30	0	0.00	30.30	2	4,882	0.04%
2022/08/30	2	29.60	1	29.70	29.55	1	4,830	0.02%
2022/08/29	10.2	29.53	0	0.00	29.50	10.2	4,860	0.21%
2022/08/26	4	30.63	1	30.75	30.60	3	4,817	0.06%
2022/08/25	3	30.70	1	30.60	30.70	2	4,802	0.04%
2022/08/24	0	0.00	2	30.55	30.35	-2	4,814	-0.04%
2022/08/23	2	30.20	0	0.00	30.35	2	4,826	0.04%
2022/08/22	5	30.76	0	0.00	30.55	5	4,838	0.10%
2022/08/19	8	30.67	0	0.00	30.55	8	4,798	0.17%
2022/08/18	1	30.60	0	0.00	30.50	1	4,790	0.02%
2022/08/17	36	30.34	6	30.22	30.25	30	4,779	0.63%
2022/08/16	3	31.22	5	31.35	31.20	-2	4,682	-0.04%
2022/08/15	8	31.08	11	31.12	31.25	-3	4,692	-0.06%
2022/08/12	5	30.47	0	0.00	30.50	5	4,800	0.10%
2022/08/11	2	30.50	0	0.00	30.30	2	4,891	0.04%
2022/08/10	4	30.34	10	30.37	30.30	-6	4,986	-0.12%
2022/08/09	3	30.08	3	30.02	30.10	0	4,986	0.00%
2022/08/08	25	29.16	1	29.65	29.70	24	4,982	0.48%
2022/08/05	1	30.20	20	29.95	29.95	-19	4,964	-0.38%
2022/08/04	6	29.76	0	0.00	29.90	6	4,959	0.12%
2022/08/03	7	30.81	2	30.75	30.50	5	4,927	0.10%
2022/08/02	27	31.22	3	31.32	31.35	24	4,893	0.49%
2022/08/01	25	32.01	31	32.27	31.95	-6	4,889	-0.12%
2022/07/29	25	31.12	23	31.49	31.90	2	4,757	0.04%
2022/07/28	2	30.55	1	30.60	30.40	1	4,468	0.02%
2022/07/27	2	30.35	5	30.15	30.60	-3	4,453	-0.07%
2022/07/26	4	30.21	2.1	30.18	30.10	1.9	4,433	0.04%
2022/07/25	0	0.00	11	31.07	31.00	-11	4,395	-0.25%
2022/07/22	22.1	31.70	5	31.78	31.35	17.1	4,372	0.39%
2022/07/21	0	0.00	7	31.39	31.75	-7	4,397	-0.16%
2022/07/20	0	0.00	2	31.73	31.20	-2	4,370	-0.05%
2022/07/19	1	31.35	10	31.47	31.50	-9	4,411	-0.20%
2022/07/18	8	31.34	10	31.19	31.05	-2	4,407	-0.05%
2022/07/15	7	31.12	21	30.81	31.10	-14	4,350	-0.32%
2022/07/14	12	30.88	28	30.44	30.90	-16	4,320	-0.37%
2022/07/13	2	30.18	22	30.11	30.00	-20	4,256	-0.47%
2022/07/12	6	29.57	13	29.30	29.25	-7	4,282	-0.16%
2022/07/11	19	30.62	13	30.39	30.20	6	4,322	0.14%
2022/07/08	3	29.47	16	30.18	30.30	-13	4,278	-0.30%
2022/07/07	52	28.83	50	28.63	28.90	2	4,186	0.05%
2022/07/06	41	28.79	65	28.77	28.60	-24	4,222	-0.57%
2022/07/05	1	27.90	7	28.09	28.10	-6	4,306	-0.14%
2022/07/04	36	27.98	23	27.64	27.55	13	4,364	0.30%
2022/07/01	12	28.98	1	29.45	28.35	11	4,636	0.24%
2022/06/30	15	29.38	12	29.55	28.80	3	4,741	0.06%
2022/06/29	8	30.28	1	30.15	30.20	7	4,745	0.15%
2022/06/28	7	30.39	14	30.60	30.80	-7	4,778	-0.15%
2022/06/27	8	29.84	6	29.81	29.80	2	4,773	0.04%
2022/06/24	4	29.61	7	29.59	29.80	-3	4,888	-0.06%
2022/06/23	3	28.90	11	28.98	28.90	-8	4,897	-0.16%
2022/06/22	4	28.38	0	0.00	28.45	4	5,049	0.08%
2022/06/21	1	27.75	17	28.58	28.75	-16	5,190	-0.31%
2022/06/20	4	27.48	3	27.60	27.20	1	5,300	0.02%
2022/06/17	1	28.30	1	28.50	28.30	0	5,413	0.00%
2022/06/16	2	28.95	4	29.41	28.60	-2	5,606	-0.04%
2022/06/15	7	29.19	1	29.50	29.35	6	5,699	0.11%
2022/06/14	2	27.85	0	0.00	28.90	2	5,669	0.04%
2022/06/13	3	28.62	1	28.50	28.45	2	5,760	0.03%
2022/06/10	3	29.22	0	0.00	29.30	3	5,851	0.05%
2022/06/09	10	29.92	31	29.74	29.65	-21	6,019	-0.35%
2022/06/08	50	29.94	64	29.76	29.70	-14	6,068	-0.23%
2022/06/07	59	29.79	52	29.60	29.55	7	6,206	0.11%
2022/06/06	1	29.60	0	0.00	29.30	1	6,325	0.02%
2022/06/01	2	29.50	9	29.62	29.45	-7	6,505	-0.11%
2022/05/31	1	29.15	1	29.45	29.15	0	6,659	0.00%
2022/05/30	6	29.35	13	29.26	29.40	-7	6,732	-0.10%
2022/05/27	5	28.91	12	28.92	28.90	-7	6,752	-0.10%
2022/05/26	20	28.99	0	0.00	28.55	20	6,779	0.30%
2022/05/25	3	28.95	2	28.95	28.95	1	6,813	0.01%
2022/05/24	6	28.47	0	0.00	28.25	6	6,884	0.09%
2022/05/23	7	28.87	7	29.25	28.80	0	6,884	0.00%
2022/05/20	10	29.81	26	30.04	29.40	-16	6,919	-0.23%
2022/05/19	29	29.28	9	29.15	29.60	20	6,804	0.29%
2022/05/18	0	0.00	22.2	29.25	29.45	-22.2	6,814	-0.33%
2022/05/17	8	28.30	4.8	28.16	28.50	3.2	6,817	0.05%
2022/05/16	6	27.57	0	0.00	27.35	6	6,873	0.09%
2022/05/13	8	26.98	1.2	27.49	27.50	6.8	6,923	0.10%
2022/05/12	5	26.85	0	0.00	26.55	5	6,994	0.07%
2022/05/11	6	27.50	0	0.00	27.25	6	7,008	0.09%
2022/05/10	5	26.40	35	27.04	27.45	-30	7,051	-0.43%
2022/05/09	8.2	27.60	55	27.50	27.15	-46.8	7,221	-0.65%
2022/05/06	61	28.76	3	28.90	28.70	58	7,247	0.80%
2022/05/05	7	29.82	56.2	29.83	29.75	-49.2	7,312	-0.67%
2022/05/04	13	29.03	2	29.00	29.10	11	7,306	0.15%
2022/05/03	28	28.79	0	0.00	28.75	28	7,377	0.38%
2022/04/29	66	29.03	14	29.24	28.95	52	7,451	0.70%
2022/04/28	62	28.97	0	0.00	28.85	62	7,530	0.82%
2022/04/27	38	28.62	5	28.80	28.75	33	7,545	0.44%
2022/04/26	18	29.31	0	0.00	29.20	18	7,622	0.24%
2022/04/25	105.3	29.84	12	29.43	29.20	93.3	7,678	1.21%	大買/
2022/04/22	2	31.08	0	0.00	31.05	2	7,645	0.03%
2022/04/21	11	31.60	17	31.61	31.60	-6	7,709	-0.08%
2022/04/20	23	32.21	14	32.29	32.30	9	7,785	0.12%
2022/04/19	6	31.97	6.1	32.18	32.05	-0.1	7,852	0.00%
2022/04/18	10.1	31.49	32	31.82	31.30	-22	8,049	-0.27%
2022/04/15	543	32.10	20	31.98	31.90	523	8,136	6.43%	大買/鉅額交易
2022/04/14	18.1	32.54	0	0.00	32.30	18.1	8,330	0.22%
2022/04/13	23	32.57	25	32.64	32.85	-2	8,546	-0.02%
2022/04/12	23	32.45	28	32.35	32.50	-5	9,449	-0.05%
2022/04/11	62	33.54	66.1	32.77	32.70	-4.1	9,696	-0.04%
2022/04/08	11	34.37	0	0.00	34.15	11	9,656	0.11%
2022/04/07	89	35.67	123	34.84	34.05	-34	9,718	-0.35%	大賣/
2022/04/06	67.1	35.58	49	35.64	35.70	18.1	9,652	0.19%
2022/04/01	65	35.70	23	35.58	35.90	42	9,998	0.42%
2022/03/31	26	35.99	26	35.88	35.50	0	11,313	0.00%
2022/03/30	0	0.00	18.1	35.61	35.95	-18.1	12,911	-0.14%
2022/03/29	37.1	35.59	26	35.81	34.90	11.1	13,307	0.08%
2022/03/28	4	35.23	0	0.00	35.55	4	13,210	0.03%
2022/03/25	30	35.85	36	35.77	35.60	-6	13,187	-0.05%
2022/03/24	24	35.76	24.2	35.75	35.50	-0.2	13,079	0.00%
2022/03/23	44	35.74	5	35.66	35.35	39	13,109	0.30%
2022/03/22	2	35.35	42	35.43	35.70	-40	13,328	-0.30%
2022/03/21	15.1	34.84	41.5	35.34	35.10	-26.4	13,991	-0.19%
2022/03/18	20	34.10	14	34.49	34.35	6	14,029	0.04%
2022/03/17	2	33.75	12	33.59	33.75	-10	14,278	-0.07%
2022/03/16	15	33.08	3	33.37	32.95	12	14,679	0.08%
2022/03/15	4	33.26	50	33.17	32.85	-46	14,651	-0.31%
2022/03/14	53	33.83	37	33.41	33.45	16	14,637	0.11%
2022/03/11	28	34.56	32	34.65	34.75	-4	14,521	-0.03%
2022/03/10	13.1	34.57	28	34.48	34.35	-14.9	14,539	-0.10%
2022/03/09	10	33.62	13	33.62	34.00	-3	14,477	-0.02%
2022/03/08	33	32.54	19	32.24	32.15	14	14,571	0.10%
2022/03/07	25.2	33.13	25	32.97	33.00	0.2	14,967	0.00%
2022/03/04	17	34.63	28	34.75	34.40	-11	15,099	-0.07%
2022/03/03	7	34.31	3	34.18	34.25	4	15,121	0.03%
2022/03/02	1	33.25	1	33.40	33.60	0	15,242	0.00%
2022/03/01	13	33.63	4	33.85	33.85	9	15,363	0.06%
2022/02/25	28	33.86	2	33.58	33.25	26	15,621	0.17%
2022/02/24	28.5	33.84	23	33.31	33.30	5.5	15,743	0.03%
2022/02/23	14.1	34.46	4	34.55	34.60	10.1	15,845	0.06%
2022/02/22	29	34.16	23	34.03	34.20	6	16,268	0.04%
2022/02/21	15	35.08	3	35.28	35.20	12	16,631	0.07%
2022/02/18	11	35.04	24	34.90	35.55	-13	17,442	-0.07%
2022/02/17	82	35.16	19	35.13	34.95	63	17,780	0.35%
2022/02/16	66	34.84	18	34.82	34.85	48	18,411	0.26%
2022/02/15	5	34.24	13	34.41	33.90	-8	18,703	-0.04%
2022/02/14	4	33.79	12	33.60	33.60	-8	19,805	-0.04%
2022/02/11	22	34.51	10	34.50	34.50	12	21,027	0.06%
2022/02/10	14	34.84	13	35.15	34.80	1	21,483	0.00%
2022/02/09	30	34.97	33	35.34	35.10	-3	21,905	-0.01%
2022/02/08	20	34.10	27	34.43	34.75	-7	22,079	-0.03%
2022/02/07	5	33.15	54	33.44	33.95	-49	22,587	-0.22%
2022/01/26	39	32.11	11	32.05	31.95	28	22,967	0.12%
2022/01/25	7	32.78	16	32.41	32.10	-9	23,820	-0.04%
2022/01/24	25	32.42	16	32.63	32.80	9	24,747	0.04%
2022/01/21	5	33.69	25	33.88	33.40	-20	26,168	-0.08%
2022/01/20	16	34.40	2	34.08	34.10	14	27,583	0.05%
2022/01/19	20	34.38	42	34.45	34.10	-22	28,672	-0.08%
2022/01/18	23	34.65	24	34.33	34.10	-1	29,621	0.00%
2022/01/17	16	34.40	15	34.07	34.60	1	29,597	0.00%
2022/01/14	7	33.16	16	33.23	33.55	-9	29,550	-0.03%
2022/01/13	35	33.98	33	34.15	34.00	2	29,675	0.01%
2022/01/12	21	34.38	41	34.47	34.30	-20	29,584	-0.07%
2022/01/11	54	34.92	34.1	35.12	34.50	19.9	29,498	0.07%
2022/01/10	39	35.79	62	35.72	35.75	-23	29,286	-0.08%
2022/01/07	161	36.76	103	36.40	36.25	58	29,165	0.20%	大買/大賣/
2022/01/06	39	37.35	88	37.51	37.35	-49	28,931	-0.17%
2022/01/05	243	38.27	95	38.10	37.15	148	28,728	0.52%	大買/鉅額交易
2022/01/04	39	36.72	40	36.92	37.10	-1	27,826	0.00%
2022/01/03	30	36.23	21	36.30	35.95	9	27,520	0.03%
2021/12/30	24	36.65	3	36.58	36.60	21	27,480	0.08%
2021/12/29	55	36.74	26	36.79	36.65	29	27,441	0.11%
2021/12/28	82	37.29	59	37.13	36.90	23	27,314	0.08%
2021/12/27	300	38.25	111	38.34	37.60	189	27,062	0.70%	大買/大賣/鉅額交易
2021/12/24	166	37.82	349	38.57	39.95	-183	26,024	-0.70%	大買/大賣/鉅額交易
2021/12/23	222	36.38	216	36.38	36.35	6	24,424	0.02%	大買/大賣/
2021/12/22	19	35.56	6	35.13	35.20	13	24,030	0.05%
2021/12/21	9	34.89	2	35.15	35.15	7	24,146	0.03%
2021/12/20	12	34.95	4.1	35.23	35.30	8	24,258	0.03%
2021/12/17	13	35.11	103	35.54	35.20	-90	24,494	-0.37%	大賣/
2021/12/16	56.1	35.91	181	35.91	36.00	-125	25,278	-0.49%	大賣/鉅額交易
2021/12/15	57	36.12	41	36.57	35.00	16	25,333	0.06%
2021/12/14	21	35.69	35	35.71	35.60	-14	24,657	-0.06%
2021/12/13	42	35.89	8	36.05	35.50	34	24,521	0.14%
2021/12/10	59	35.21	95	35.54	36.00	-36	24,219	-0.15%
2021/12/09	10	34.19	14	34.27	34.00	-4	23,755	-0.02%
2021/12/08	3	33.98	14	34.01	33.80	-11	23,674	-0.05%
2021/12/07	10	33.50	50	33.63	33.55	-40	23,573	-0.17%
2021/12/06	7	33.81	13	33.72	33.80	-6	23,497	-0.03%
2021/12/03	29	33.14	57	33.21	33.15	-28	23,397	-0.12%
2021/12/02	92	32.86	36	32.95	32.35	56	23,306	0.24%
2021/12/01	105	32.70	51	33.03	33.25	54	23,147	0.23%	大買/
2021/11/30	94	35.47	42	35.47	35.00	52	22,756	0.23%
2021/11/29	21	34.03	21	33.82	34.50	0	22,557	0.00%
2021/11/26	24	34.73	32	34.53	34.40	-8	22,383	-0.04%
2021/11/25	38	34.81	10	34.65	34.40	28	22,180	0.13%
2021/11/24	45	34.65	14	34.74	34.75	31	22,068	0.14%
2021/11/23	27	35.31	1	35.50	35.20	26	21,840	0.12%
2021/11/22	81	36.30	77	35.66	35.40	4	21,725	0.02%
2021/11/19	63	35.97	60.2	36.04	35.90	2.8	21,562	0.01%
2021/11/18	62	36.25	28	36.43	36.00	34	21,120	0.16%
2021/11/17	154	38.40	83	38.10	37.30	71	20,685	0.34%	大買/
2021/11/16	40	36.75	30	36.59	37.25	10	19,849	0.05%
2021/11/15	51	37.45	64	37.35	37.25	-13	19,423	-0.07%
2021/11/12	56	35.89	33	35.69	35.85	23	18,705	0.12%
2021/11/11	171	37.61	254	37.49	36.25	-83	18,338	-0.45%	大買/大賣/
2021/11/10	182	37.51	136.9	36.82	37.10	45.2	17,216	0.26%	大買/大賣/
2021/11/09	65	34.94	63	35.01	34.90	2	15,946	0.01%
2021/11/08	107	34.51	86	34.22	34.70	21	15,597	0.13%	大買/
2021/11/05	12	33.76	48.2	33.94	34.25	-36.2	15,295	-0.24%
2021/11/04	55	34.55	53.1	34.35	34.40	1.9	14,950	0.01%
2021/11/03	31.1	33.72	26	33.58	33.30	5.1	14,421	0.04%
2021/11/02	39	34.15	61	33.82	33.10	-22	14,291	-0.15%
2021/11/01	54.5	35.79	112.2	35.99	36.30	-57.7	13,606	-0.42%	大賣/
2021/10/29	138.2	34.08	127.7	34.11	34.60	10.5	12,750	0.08%	大買/大賣/
2021/10/28	123	32.50	147	32.50	32.20	-24	11,254	-0.21%	大買/大賣/
2021/10/27	71	30.52	215	30.74	31.95	-144	9,770	-1.47%	大賣/鉅額交易
2021/10/26	240	29.76	221	30.25	29.05	19	8,702	0.22%	大買/大賣/
2021/10/25	2	28.28	1	28.15	28.45	1	7,660	0.01%
2021/10/22	13	27.82	2	27.80	27.95	11	7,743	0.14%
2021/10/21	21	28.43	47	28.41	28.00	-26	8,139	-0.32%
2021/10/20	5	27.30	0	0.00	27.55	5	7,934	0.06%
2021/10/19	6	27.30	5	27.26	27.35	1	7,935	0.01%
2021/10/18	0	0.00	1	26.85	26.95	-1	7,912	-0.01%
2021/10/15	21	26.80	0	0.00	26.80	21	7,937	0.26%
2021/10/14	15	26.49	2	26.75	26.45	13	7,930	0.16%
2021/10/13	5	26.73	4	26.98	26.60	1	7,905	0.01%
2021/10/12	23	28.02	20	27.55	27.25	3	7,841	0.04%
2021/10/08	56	28.37	11	28.60	28.05	45	7,779	0.58%
2021/10/07	2	28.50	2	28.03	28.55	0	7,768	0.00%
2021/10/06	4.7	28.17	18	28.44	27.50	-13.3	7,741	-0.17%
2021/10/05	33	28.26	23	28.27	28.30	10	7,721	0.13%
2021/10/04	42	28.90	18	28.60	28.80	24	7,622	0.31%
2021/10/01	35.1	28.47	19	28.76	28.50	16.1	7,383	0.22%
2021/09/30	19	28.64	12	28.58	28.45	7	7,122	0.10%
2021/09/29	25	28.46	117	28.49	28.25	-92	7,123	-1.29%	大賣/
2021/09/28	11	28.52	32	28.55	28.75	-21	7,226	-0.29%
2021/09/27	46	28.41	29	28.21	28.10	17	7,833	0.22%
2021/09/24	43	29.20	42	29.04	28.90	1	8,042	0.01%
2021/09/23	113	29.18	105	29.10	29.35	8	7,733	0.10%	大買/大賣/
2021/09/22	78	28.06	56	28.58	29.40	22	6,798	0.32%
2021/09/17	11	27.98	4	27.93	27.90	7	6,444	0.11%
2021/09/16	65	27.91	28	27.50	27.25	37	6,417	0.58%
2021/09/15	6	27.29	2	27.45	27.35	4	6,317	0.06%
2021/09/14	0	0.00	3	26.90	26.95	-3	6,255	-0.05%
2021/09/10	8	26.46	0	0.00	26.55	8	6,269	0.13%
2021/09/09	0	0.00	4	26.35	26.50	-4	6,291	-0.06%
2021/09/08	0	0.00	18	26.31	26.30	-18	6,296	-0.29%
2021/09/06	23	27.39	12	27.10	26.80	11	6,296	0.17%
2021/09/03	4	27.25	21	27.16	27.25	-17	6,211	-0.27%
2021/09/02	31	26.85	1	26.55	26.55	30	6,134	0.49%
2021/09/01	0	0.00	3	27.17	27.25	-3	6,095	-0.05%
2021/08/31	1	26.70	2	26.70	26.85	-1	6,072	-0.02%
2021/08/30	1	26.95	2	26.95	26.80	-1	6,089	-0.02%
2021/08/27	4.2	26.89	5	26.89	26.60	-0.8	6,056	-0.01%
2021/08/26	5	26.67	1	26.85	26.55	4	6,004	0.07%
2021/08/25	1	26.20	1	26.70	26.70	0	5,983	0.00%
2021/08/24	4	26.14	8	26.30	25.90	-4	5,981	-0.07%
2021/08/20	4	25.59	0	0.00	25.50	4	6,031	0.07%
2021/08/19	4	25.40	23	25.35	25.30	-19	6,012	-0.32%
2021/08/18	2	25.33	2	25.55	26.40	0	6,042	0.00%
2021/08/17	2	26.15	1	26.45	26.00	1	6,029	0.02%
2021/08/16	7	26.45	2	26.20	26.45	5	6,022	0.08%
2021/08/13	3	27.00	3.7	27.11	27.00	-0.7	5,997	-0.01%
2021/08/12	18	27.52	5	27.66	27.30	13	5,980	0.22%
2021/08/11	15	27.66	20	27.94	27.90	-5	5,844	-0.09%
2021/08/10	4	27.30	3	27.55	27.25	1	5,705	0.02%
2021/08/09	7	27.94	1	28.10	27.80	6	5,752	0.10%
2021/08/06	43	28.39	57	28.40	28.45	-14	5,749	-0.24%
2021/08/05	18	27.77	15	27.90	27.50	3	5,460	0.05%
2021/08/04	2	27.90	42.1	27.63	28.05	-40.1	5,397	-0.74%
2021/08/03	4	26.98	2	27.08	26.85	2	5,384	0.04%
2021/08/02	14.1	27.02	1	27.10	27.10	13.1	5,506	0.24%
2021/07/30	3	26.85	4	27.00	26.95	-1	5,531	-0.02%
2021/07/29	20	27.10	0	0.00	27.05	20	5,629	0.36%
2021/07/28	23	27.15	43	27.24	27.50	-20	5,589	-0.36%
2021/07/27	44	27.83	31	28.03	28.30	13	5,543	0.23%
2021/07/26	0	0.00	3	26.82	26.80	-3	5,184	-0.06%
2021/07/23	8	26.28	6	26.35	26.30	2	5,234	0.04%
2021/07/22	0	0.00	4	26.28	26.10	-4	5,367	-0.07%
2021/07/21	5	25.92	1	26.05	25.90	4	5,396	0.07%
2021/07/20	7	26.48	2	26.45	26.45	5	5,393	0.09%
2021/07/19	7	26.96	0	0.00	26.95	7	5,420	0.13%
2021/07/16	0	0.00	4	26.89	26.85	-4	5,517	-0.07%
2021/07/15	2	26.63	1	26.85	26.75	1	5,614	0.02%
2021/07/14	18	26.70	8	27.03	26.50	10	5,657	0.18%
2021/07/13	8	27.41	4	27.94	27.15	4	5,649	0.07%
2021/07/12	6	27.33	7	27.25	27.55	-1	5,613	-0.02%
2021/07/09	11	26.85	10	26.84	26.85	1	5,555	0.02%
2021/07/08	4	27.38	2	27.45	27.25	2	5,633	0.04%
2021/07/07	13	27.51	21	27.77	27.35	-8	5,739	-0.14%
2021/07/06	38	27.99	4	27.86	27.90	34	5,753	0.59%
2021/07/05	52	29.11	8	29.18	28.85	44	5,841	0.75%
2021/07/02	37	28.52	35	28.59	28.90	2	5,701	0.04%
2021/07/01	11	27.09	15	27.08	27.50	-4	5,185	-0.08%
2021/06/30	2	25.85	1	25.95	26.00	1	5,396	0.02%
2021/06/29	10	26.02	2	25.85	25.85	8	5,802	0.14%
2021/06/28	10	26.24	0	0.00	26.25	10	5,815	0.17%
2021/06/25	4	27.69	38	27.67	27.70	-34	5,871	-0.58%
2021/06/24	7	27.28	0	27.35	27.15	7	5,800	0.12%
2021/06/23	1	27.00	1	27.05	27.15	0	5,794	0.00%
2021/06/22	0	0.00	5	26.98	26.80	-5	5,881	-0.09%
2021/06/18	32	27.00	0	0.00	27.00	32	5,929	0.54%
2021/06/17	1	27.15	0	0.00	27.25	1	5,971	0.02%
2021/06/16	5	27.29	4	27.20	27.15	1	6,019	0.02%
2021/06/11	0	0.00	1	26.85	26.85	-1	6,058	-0.02%
2021/06/09	2	26.65	2	26.63	26.60	0	6,117	0.00%
2021/06/08	0	0.00	2	26.60	26.55	-2	6,165	-0.03%
2021/06/04	1	26.60	3	26.55	26.30	-2	6,241	-0.03%
2021/06/03	0	0.00	7	26.90	26.85	-7	6,280	-0.11%
2021/06/02	2	26.83	43	26.85	26.80	-41	6,332	-0.65%
2021/06/01	0	0.00	17	26.75	26.65	-17	6,455	-0.26%
2021/05/31	60	26.55	5	26.40	26.40	55	6,475	0.85%
2021/05/27	4	25.55	12	25.52	26.10	-8	6,493	-0.12%
2021/05/26	0	0.00	63.1	25.78	25.70	-63.1	6,527	-0.97%
2021/05/25	3	25.82	0	0.00	25.75	3	6,504	0.05%
2021/05/24	0	0.00	4	25.68	25.75	-4	6,556	-0.06%
2021/05/21	4	25.50	7	25.51	25.50	-3	6,611	-0.05%
2021/05/20	1	25.15	8	25.22	25.15	-7	6,854	-0.10%
2021/05/19	2.1	25.26	1	25.10	25.05	1.1	6,914	0.02%
2021/05/18	52	24.14	51	24.80	24.80	1	6,952	0.01%
2021/05/17	15	23.20	32	23.54	23.00	-17	6,981	-0.24%
2021/05/14	72	25.40	14	25.40	24.80	58	6,950	0.83%
2021/05/13	7	24.90	2	24.30	25.05	5	7,022	0.07%
2021/05/12	35	25.72	14	25.89	25.45	21	6,988	0.30%
2021/05/11	9	26.69	6	26.55	26.55	3	6,855	0.04%
2021/05/10	11	28.44	2	28.33	28.25	9	6,814	0.13%
2021/05/07	1	28.75	2	28.90	28.95	-1	6,742	-0.01%
2021/05/06	4	28.66	26	28.62	29.05	-22	6,726	-0.33%
2021/05/05	12	27.40	6	27.50	27.20	6	6,620	0.09%
2021/05/04	12	27.05	17	27.18	27.20	-5	6,710	-0.07%
2021/05/03	7	28.62	1	28.80	28.50	6	6,635	0.09%
2021/04/29	1	29.50	1	29.50	29.45	0	6,620	0.00%
2021/04/28	12	29.85	17.2	29.89	29.90	-5.2	6,596	-0.08%
2021/04/27	2	29.13	1	29.10	29.10	1	6,536	0.02%
2021/04/26	2	29.20	1	29.10	29.05	1	6,546	0.02%
2021/04/23	14	28.99	0	0.00	29.05	14	6,574	0.21%
2021/04/22	0	0.00	139	29.52	29.05	-139	6,618	-2.10%	大賣/鉅額交易
2021/04/21	29	30.10	42	30.01	29.95	-13	6,558	-0.20%
2021/04/20	9	29.67	1	29.60	29.65	8	6,499	0.12%
2021/04/19	72	29.49	25	29.50	29.45	47	6,594	0.71%
2021/04/16	12	29.28	40	29.24	29.25	-28	6,646	-0.42%
2021/04/15	2	29.10	44	28.92	29.05	-42	6,984	-0.60%
2021/04/14	65	28.70	101	29.16	28.95	-36	7,744	-0.46%	大賣/
2021/04/13	28	29.75	27	29.79	29.25	1	7,860	0.01%
2021/04/12	8	30.23	70	30.10	30.15	-62	7,837	-0.79%
2021/04/09	59	30.29	83	30.49	30.10	-24	7,846	-0.31%
2021/04/08	19	30.94	94	31.03	30.95	-75	7,669	-0.98%
2021/04/07	75	31.16	91	31.50	31.30	-16	7,565	-0.21%
2021/04/06	124	31.00	124	30.79	31.35	0	7,343	0.00%	大買/大賣/
2021/04/01	411	29.63	48	29.75	29.90	363	6,835	5.31%	大買/鉅額交易
2021/03/31	31	29.00	1	28.95	28.95	30	6,472	0.46%
2021/03/30	365	29.16	11	29.15	29.15	354	6,609	5.36%	大買/鉅額交易
2021/03/29	0	0.00	1	28.65	28.65	-1	6,537	-0.02%
2021/03/26	1	28.75	7	28.68	28.75	-6	6,590	-0.09%
2021/03/25	9	28.92	5	29.01	28.70	4	6,643	0.06%
2021/03/24	7	28.57	5	28.55	28.60	2	6,640	0.03%
2021/03/23	7	28.92	12	29.15	28.75	-5	6,679	-0.07%
2021/03/22	1	29.25	43	29.00	29.20	-42	6,663	-0.63%
2021/03/19	11	28.88	12	28.78	28.90	-1	6,684	-0.01%
2021/03/18	0	0.00	20	28.70	28.70	-20	6,677	-0.30%
2021/03/17	17	28.67	2	28.65	28.65	15	6,757	0.22%
2021/03/16	3	28.43	0	0.00	28.40	3	6,885	0.04%
2021/03/15	7	28.39	0	0.00	28.35	7	6,999	0.10%
2021/03/12	3	28.85	0	0.00	28.55	3	7,075	0.04%
2021/03/11	35	28.52	0	0.00	28.70	35	7,383	0.47%
2021/03/10	0	0.00	2	28.70	28.55	-2	7,414	-0.03%
2021/03/09	22	28.55	95	28.75	28.60	-73	7,626	-0.96%
2021/03/08	112	29.32	3	29.05	28.95	109	7,746	1.41%	大買/鉅額交易
2021/03/05	116	29.12	7	29.24	29.30	109	7,831	1.39%	大買/鉅額交易
2021/03/04	2	28.55	0	0.00	28.75	2	7,950	0.03%
2021/03/02	4	29.16	3	29.20	28.90	1	8,466	0.01%
2021/02/26	3	29.05	3	29.02	29.30	0	9,090	0.00%
2021/02/25	3	29.42	0	0.00	29.40	3	9,524	0.03%
2021/02/24	7	29.80	4	29.65	29.30	3	9,629	0.03%
2021/02/23	13	29.59	28	29.60	29.70	-15	9,582	-0.16%
2021/02/22	35	30.19	29	30.11	30.10	6	9,545	0.06%
2021/02/19	20	29.15	3	29.68	29.75	17	9,340	0.18%
2021/02/18	21	29.05	0	0.00	29.15	21	9,323	0.23%
2021/02/17	2	28.85	0	0.00	28.95	2	9,339	0.02%
2021/02/05	2	28.83	27	28.75	28.85	-25	9,308	-0.27%
2021/02/04	30	29.02	15	29.23	29.10	15	9,358	0.16%
2021/02/03	1	28.60	1	28.70	28.50	0	9,326	0.00%
2021/02/02	4	28.18	0	0.00	28.20	4	9,438	0.04%
2021/02/01	7	27.47	0	0.00	27.90	7	9,682	0.07%
2021/01/29	9	28.32	21	28.51	28.20	-12	9,673	-0.12%
2021/01/28	7	28.80	0	0.00	28.80	7	9,829	0.07%
2021/01/27	11	28.63	4	28.84	29.15	7	9,855	0.07%
2021/01/26	23	28.97	10	28.93	28.85	13	9,887	0.13%
2021/01/25	2	28.33	2	28.40	28.40	0	9,849	0.00%
2021/01/22	4	28.35	0	0.00	28.60	4	9,901	0.04%
2021/01/21	7	28.52	9	27.99	27.95	-2	9,941	-0.02%
2021/01/20	7	28.22	0	0.00	28.20	7	10,007	0.07%
2021/01/19	0	0.00	2	29.28	29.20	-2	9,997	-0.02%
2021/01/18	3	28.55	2	28.80	29.15	1	10,064	0.01%
2021/01/15	4	28.68	5	29.25	28.80	-1	10,122	-0.01%
2021/01/14	1	29.40	1	29.50	29.55	0	10,154	0.00%
2021/01/13	2	29.08	24	29.07	29.05	-22	10,198	-0.22%
2021/01/12	18	29.02	10	29.05	29.00	8	10,221	0.08%
2021/01/11	11	29.69	2	29.70	29.65	9	10,156	0.09%
2021/01/08	36	30.11	34	30.18	30.20	2	10,271	0.02%
2021/01/07	111	30.97	104	30.90	31.25	7	10,264	0.07%	大買/大賣/
2021/01/06	10	29.50	12	29.87	29.45	-2	10,401	-0.02%
2021/01/05	7	29.49	25	29.58	29.50	-18	10,848	-0.17%
2021/01/04	5	29.39	8	29.43	29.30	-3	10,806	-0.03%
2020/12/31	1	28.95	1	29.10	28.95	0	10,719	0.00%
2020/12/30	0	0.00	5	29.10	29.00	-5	10,720	-0.05%
2020/12/29	2	29.00	2	28.98	28.85	0	10,861	0.00%
2020/12/28	5	28.86	1	28.65	29.05	4	10,807	0.04%
2020/12/25	2	28.93	5	28.85	28.85	-3	10,741	-0.03%
2020/12/24	23	29.04	9	29.06	29.05	14	10,699	0.13%
2020/12/23	4	28.35	3	28.32	28.45	1	10,545	0.01%
2020/12/22	18	28.16	4	28.09	27.80	14	10,587	0.13%
2020/12/21	12	28.12	10	27.85	28.20	2	10,567	0.02%
2020/12/18	5	27.98	7	28.02	28.00	-2	10,552	-0.02%
2020/12/17	2	28.25	0	0.00	28.30	2	10,550	0.02%
2020/12/16	18	28.32	9	28.31	28.50	9	10,647	0.08%
2020/12/15	6	28.13	52	28.17	28.05	-46	10,752	-0.43%
2020/12/14	4	28.61	7	28.66	28.75	-3	10,775	-0.03%
2020/12/11	15	28.37	36	28.48	28.55	-21	10,797	-0.19%
2020/12/10	31	28.93	0	0.00	28.95	31	10,799	0.29%
2020/12/09	8	29.45	7	29.49	29.45	1	10,678	0.01%
2020/12/08	18	29.74	6	29.84	29.65	12	10,686	0.11%
2020/12/07	35	30.54	10	31.05	30.10	25	10,646	0.23%
2020/12/04	1	29.50	48	29.53	29.55	-47	10,389	-0.45%
2020/12/03	32	29.85	296	29.76	29.65	-264	10,475	-2.52%	大賣/鉅額交易
2020/12/02	296	29.56	12	29.53	29.35	284	10,456	2.72%	大買/鉅額交易
2020/12/01	2	29.20	1	29.45	29.25	1	10,437	0.01%
2020/11/30	32	29.43	25	29.52	29.55	7	10,438	0.07%
2020/11/27	19	29.05	75	28.99	28.90	-56	10,370	-0.54%
2020/11/26	61	28.98	40	28.83	28.60	21	10,410	0.20%
2020/11/25	56	29.01	73	29.12	28.70	-17	10,293	-0.17%
2020/11/24	41	27.69	63	27.85	28.00	-22	9,916	-0.22%
2020/11/23	3	27.00	1	27.10	27.05	2	10,531	0.02%
2020/11/20	0	0.00	0	26.40	26.50	0	10,995	0.00%
2020/11/19	1	26.35	10	26.39	26.35	-9	11,881	-0.08%
2020/11/18	9	26.44	3	26.43	26.40	6	12,277	0.05%
2020/11/17	7	26.34	5	26.42	26.30	2	12,330	0.02%
2020/11/16	5	26.53	5	26.52	26.50	0	12,539	0.00%
2020/11/13	0	0.00	2	26.75	26.70	-2	12,918	-0.02%
2020/11/12	14	26.69	0	0.00	26.70	14	12,992	0.11%
2020/11/11	17	26.99	20	27.20	27.00	-3	13,063	-0.02%
2020/11/10	3	26.68	0	0.00	26.60	3	13,212	0.02%
2020/11/09	9	27.39	4	27.15	27.25	5	13,237	0.04%
2020/11/06	14	26.88	10	27.05	26.95	4	13,109	0.03%
2020/11/05	14	27.11	39	27.05	27.05	-25	13,502	-0.19%
2020/11/04	10	26.70	0	0.00	26.70	10	14,041	0.07%
2020/11/03	5	26.75	5	26.90	26.65	0	14,123	0.00%
2020/11/02	6	26.31	0	0.00	26.25	6	14,129	0.04%
2020/10/30	1	26.75	1	26.55	26.10	0	14,159	0.00%
2020/10/29	22	26.50	0	0.00	26.60	22	14,257	0.15%
2020/10/28	8	26.93	16	27.06	26.80	-8	14,356	-0.06%
2020/10/27	13	26.71	12	26.80	26.65	1	14,261	0.01%
2020/10/26	0	0.00	16	27.13	27.00	-16	14,253	-0.11%
2020/10/23	8	27.02	4	27.06	26.80	4	14,219	0.03%
2020/10/22	37	26.69	3	26.88	26.65	34	14,153	0.24%
2020/10/21	8	26.74	10	26.62	26.60	-2	14,090	-0.01%
2020/10/20	1	26.50	9	26.52	26.55	-8	14,113	-0.06%
2020/10/19	11	26.60	18	26.64	26.40	-7	14,127	-0.05%
2020/10/16	12	26.73	17	26.87	26.30	-5	14,211	-0.04%
2020/10/15	32	27.01	14	27.12	26.70	18	14,127	0.13%
2020/10/14	109	27.73	114	27.93	27.35	-5	13,843	-0.04%	大買/大賣/
2020/10/13	154	26.62	84	26.19	26.85	70	13,162	0.53%	大買/
2020/10/12	3	25.30	11	25.34	25.40	-8	12,871	-0.06%
2020/10/08	24	25.20	0	0.00	25.15	24	13,148	0.18%
2020/10/07	2	25.15	0	0.00	25.15	2	13,411	0.01%
2020/10/06	6	24.92	11	24.96	25.20	-5	13,424	-0.04%
2020/10/05	1	24.20	6	24.12	24.00	-5	13,370	-0.04%
2020/09/30	1	23.90	1	24.00	23.95	0	13,412	0.00%
2020/09/29	1	23.90	1	24.10	23.85	0	13,506	0.00%
2020/09/28	0	0.00	14	23.84	24.00	-14	13,556	-0.10%
2020/09/25	18	23.42	56	23.51	23.30	-38	13,669	-0.28%
2020/09/24	4	24.11	1	24.25	24.05	3	13,606	0.02%
2020/09/23	5	24.69	8	24.67	24.65	-3	13,637	-0.02%
2020/09/22	13	25.00	10	25.08	24.90	3	13,792	0.02%
2020/09/21	24	25.78	18	25.95	25.55	6	13,707	0.04%
2020/09/18	13	25.75	6	25.89	25.85	7	13,614	0.05%
2020/09/17	2	25.35	19	25.54	25.40	-17	13,518	-0.13%
2020/09/16	8	25.21	1	25.30	25.15	7	13,427	0.05%
2020/09/15	6	25.02	5	25.11	25.35	1	13,387	0.01%
2020/09/14	1	24.80	13	24.49	24.70	-12	13,326	-0.09%
2020/09/11	18	24.54	22	24.56	24.30	-4	13,291	-0.03%
2020/09/10	12	25.08	10	25.24	25.05	2	13,146	0.02%
2020/09/09	13	25.24	2	25.20	25.30	11	13,065	0.08%
2020/09/08	76	25.86	172	25.86	25.65	-96	12,970	-0.74%	大賣/
2020/09/07	118	25.80	73	25.69	25.60	45	12,800	0.35%	大買/
2020/09/04	2	24.85	11	25.11	25.40	-9	12,613	-0.07%
2020/09/03	10	25.39	22	25.30	25.30	-12	12,470	-0.10%
2020/09/02	20	25.60	17	25.71	25.50	3	12,328	0.02%
2020/09/01	70	25.28	54	25.25	25.25	16	12,153	0.13%
2020/08/31	22	25.99	7	26.01	25.85	15	11,924	0.13%
2020/08/28	45	26.29	42	26.13	26.20	3	11,663	0.03%
2020/08/27	126	26.52	93	26.77	26.30	33	11,390	0.29%	大買/
2020/08/26	59	25.88	60	25.88	25.65	-1	10,297	-0.01%
2020/08/25	111	25.52	22	25.38	26.40	89	9,697	0.92%	大買/
2020/08/24	13	24.39	36	24.54	24.95	-23	8,780	-0.26%
2020/08/21	26	23.82	3	24.02	24.00	23	8,376	0.27%
2020/08/20	42	23.85	45	23.78	23.40	-3	8,269	-0.04%
2020/08/19	37	25.61	94	25.52	25.45	-57	7,991	-0.71%
2020/08/18	23	24.38	29	24.48	24.80	-6	7,530	-0.08%
2020/08/17	41	24.84	28	24.56	24.70	13	7,421	0.18%
2020/08/14	8	24.63	71	24.67	24.85	-63	7,251	-0.87%
2020/08/13	63	24.53	4	24.65	24.00	59	7,003	0.84%
2020/08/12	73	24.51	28	24.52	24.55	45	6,865	0.66%
2020/08/11	36	24.76	3	24.93	24.80	33	6,718	0.49%
2020/08/10	112	24.44	87	24.47	25.30	25	6,250	0.40%	大買/
2020/08/07	3	23.62	5	23.57	23.50	-2	5,512	-0.04%
2020/08/06	3	23.20	10	23.15	23.10	-7	5,373	-0.13%
2020/08/05	4	23.41	6	23.39	23.30	-2	5,299	-0.04%
2020/08/04	12	23.49	9	23.62	23.30	3	5,214	0.06%
2020/08/03	2.2	23.13	19	23.19	23.20	-16.8	5,131	-0.33%
2020/07/31	0.2	22.50	4	22.61	22.50	-3.8	4,952	-0.08%
2020/07/30	5	22.45	0	0.00	22.70	5	4,934	0.10%
2020/07/29	11	22.66	0	0.00	22.75	11	4,872	0.23%
2020/07/27	2	22.45	35	22.27	21.90	-33	4,777	-0.69%
2020/07/24	47	22.23	17	22.23	22.35	30	4,727	0.63%
2020/07/23	6	22.90	16	23.09	22.95	-10	4,609	-0.22%
2020/07/22	5	22.90	33	22.78	23.25	-28	4,529	-0.62%
2020/07/21	7	22.71	2	22.58	22.40	5	4,421	0.11%
2020/07/20	0	0.00	9	22.66	22.65	-9	4,303	-0.21%
2020/07/17	10	23.20	11	23.09	23.15	-1	4,216	-0.02%
2020/07/16	53	23.18	126	23.23	23.60	-73	3,989	-1.83%	大賣/
2020/07/15	63	22.62	26	22.61	22.70	37	3,602	1.03%
2020/07/14	8	21.71	5	21.50	22.30	3	3,287	0.09%
2020/07/13	3	21.07	1	21.15	21.10	2	3,001	0.07%
2020/07/10	12	21.10	1	21.00	21.10	11	2,971	0.37%
2020/07/09	3	20.73	5	20.80	20.70	-2	2,861	-0.07%
2020/07/08	0	0.00	4	21.10	20.70	-4	2,907	-0.14%
2020/07/07	6	20.60	9	20.53	20.65	-3	2,813	-0.11%
2020/07/06	14	20.48	12	20.91	20.55	2	2,786	0.07%
2020/07/03	3	20.55	1	20.40	20.50	2	2,673	0.07%
2020/07/02	36	20.51	1	20.50	20.55	35	2,662	1.31%
2020/07/01	7	20.46	12	20.41	21.00	-5	2,564	-0.19%
2020/06/30	5	19.75	1	19.75	19.65	4	2,359	0.17%
2020/06/29	6	19.61	0	0.00	19.55	6	2,360	0.25%
2020/06/24	14	20.86	0	0.00	20.95	14	2,304	0.61%
2020/06/23	0	0.00	1	20.80	20.80	-1	2,372	-0.04%
2020/06/22	1	20.65	0	0.00	20.70	1	2,383	0.04%
2020/06/19	3	20.77	1	20.90	20.70	2	2,391	0.08%
2020/06/11	0	0.00	10	20.60	20.50	-10	2,549	-0.39%
2020/06/10	0	0.00	2	20.90	20.90	-2	2,554	-0.08%
2020/06/05	1	20.90	1	20.95	20.95	0	2,688	0.00%
2020/06/04	2	20.95	1	20.95	20.95	1	2,737	0.04%
2020/06/02	3	20.78	9	20.71	20.60	-6	2,799	-0.21%
2020/05/26	0	0.00	2	20.50	20.40	-2	2,887	-0.07%
2020/05/25	2	20.10	0	0.00	20.40	2	2,902	0.07%
2020/05/22	1	20.30	6	20.33	20.25	-5	2,932	-0.17%
2020/05/21	0	0.00	3	20.60	20.65	-3	2,951	-0.10%
2020/05/20	5	20.65	5	20.51	20.50	0	2,976	0.00%
2020/05/19	7	20.49	1	20.20	20.55	6	3,059	0.20%
2020/05/15	1	20.00	0	0.00	19.95	1	3,112	0.03%
2020/05/14	1	20.05	1	20.10	20.00	0	3,180	0.00%
2020/05/08	0	0.00	4	20.40	20.40	-4	3,271	-0.12%
2020/05/07	0	0.00	3	20.55	21.20	-3	3,191	-0.09%
2020/05/06	1	20.50	1	20.65	20.50	0	3,212	0.00%
2020/05/04	3	20.50	1	20.45	20.50	2	3,346	0.06%
2020/04/30	3	20.70	12	20.90	20.90	-9	3,364	-0.27%
2020/04/29	5	20.60	1	20.50	20.50	4	3,390	0.12%
2020/04/28	1	20.30	0	0.00	20.30	1	3,444	0.03%
2020/04/27	1	20.20	0	0.00	20.20	1	3,585	0.03%
2020/04/24	1	20.10	0	0.00	20.10	1	3,622	0.03%
2020/04/23	0	0.00	1	19.70	19.75	-1	3,599	-0.03%
2020/04/22	0	0.00	1	19.35	19.30	-1	3,682	-0.03%
2020/04/21	0	0.00	2	19.35	19.20	-2	3,741	-0.05%
2020/04/20	3	19.87	3	19.90	19.80	0	3,824	0.00%
2020/04/17	2	20.08	2	20.33	19.90	0	3,946	0.00%
2020/04/16	0	20.05	3	20.02	20.00	-3	3,918	-0.08%
2020/04/15	1.1	20.29	4	20.00	20.10	-3	3,922	-0.08%
2020/04/14	0.3	20.00	1	20.00	20.00	-0.7	3,916	-0.02%
2020/04/13	10	19.63	5	19.68	19.80	5	3,913	0.13%
2020/04/10	1	19.30	1	19.30	19.20	0	3,842	0.00%
2020/04/09	3	19.17	0	0.00	19.10	3	3,886	0.08%
2020/04/08	5	19.15	1	19.25	19.25	4	3,879	0.10%
2020/04/07	0	0.00	4	18.61	18.65	-4	3,880	-0.10%
2020/04/06	0	0.00	1	18.20	18.30	-1	3,965	-0.03%
2020/04/01	2	18.08	0	0.00	18.10	2	3,974	0.05%
2020/03/31	1	17.90	0	0.00	17.95	1	3,977	0.03%
2020/03/30	0	0.00	2	18.05	18.05	-2	4,001	-0.05%
2020/03/27	5	18.60	0	0.00	18.20	5	4,021	0.12%
2020/03/26	1	17.45	0	0.00	17.70	1	3,905	0.03%
2020/03/25	1	17.80	1	17.65	17.70	0	3,884	0.00%
2020/03/23	1	16.15	4	16.10	16.10	-3	3,876	-0.08%
2020/03/20	0	0.00	35	16.46	16.85	-35	3,879	-0.90%
2020/03/19	14	15.58	8	15.71	15.35	6	3,869	0.16%
2020/03/18	10	17.35	0	0.00	17.00	10	3,824	0.26%
2020/03/17	4	17.19	0	0.00	17.40	4	3,870	0.10%
2020/03/16	2	18.55	0	0.00	18.25	2	3,862	0.05%
2020/03/13	6	18.09	0	0.00	18.80	6	3,864	0.16%
2020/03/12	17	20.01	0	0.00	19.90	17	3,867	0.44%
2020/03/11	14	21.95	11	21.43	21.30	3	3,829	0.08%
2020/03/10	10	21.50	1	21.90	21.85	9	3,833	0.23%
2020/03/09	32	22.38	19	22.26	22.05	13	3,775	0.34%
2020/03/06	1	22.95	30	23.03	22.95	-29	3,723	-0.78%
2020/03/05	1	23.20	1	23.35	23.30	0	3,712	0.00%
2020/03/04	0	0.00	4	23.15	23.10	-4	3,770	-0.11%
2020/03/03	6	23.38	0	0.00	23.30	6	3,815	0.16%
2020/03/02	1	23.10	0	0.00	23.10	1	3,978	0.03%
2020/02/27	5.4	23.82	0	0.00	23.35	5.4	4,062	0.13%
2020/02/26	20	23.95	0	0.00	23.95	20	4,114	0.49%
2020/02/25	1	23.70	0	0.00	24.05	1	4,137	0.02%
2020/02/21	0	24.35	2	24.40	24.35	-2	4,146	-0.05%
2020/02/20	2	24.63	7	24.56	24.50	-5	4,153	-0.12%
2020/02/19	0	0.00	1	24.35	24.35	-1	4,138	-0.02%
2020/02/17	3.3	23.74	21	23.80	24.05	-17.7	4,607	-0.38%
2020/02/14	0	0.00	22	23.55	23.55	-22	4,521	-0.49%
2020/02/13	1	23.35	5	23.60	23.35	-4	4,508	-0.09%
2020/02/12	1	23.20	0	0.00	23.25	1	4,518	0.02%
2020/02/07	8	22.95	4	23.19	22.95	4	4,514	0.09%
2020/02/06	11	23.25	11	23.34	23.35	0	4,491	0.00%
2020/02/05	27	22.57	2	22.65	22.50	25	4,420	0.57%
2020/02/04	1	22.80	0	0.00	22.80	1	4,384	0.02%
2020/02/03	1	21.75	1	22.30	22.50	0	4,378	0.00%
2020/01/31	2	22.93	1	23.30	23.30	1	4,319	0.02%
2020/01/30	5	23.25	771	23.39	22.85	-766	4,275	-17.92%	大賣/鉅額交易
2020/01/20	20	25.35	0	0.00	25.35	20	4,161	0.48%
2020/01/17	5	25.20	6	25.10	25.10	-1	4,193	-0.02%
2020/01/16	0	0.00	4	25.40	25.25	-4	4,164	-0.10%
2020/01/15	4	25.13	0	0.00	25.15	4	4,079	0.10%
2020/01/14	1	25.00	9	25.08	25.00	-8	4,057	-0.20%
2020/01/13	4	24.58	8	24.74	24.85	-4	3,956	-0.10%
2020/01/10	10	24.10	0	0.00	24.10	10	3,839	0.26%
2020/01/09	1	23.90	2	23.90	23.95	-1	3,825	-0.03%
2020/01/08	0	0.00	71	23.65	23.60	-71	3,819	-1.86%
2020/01/07	0	0.00	2	23.70	23.80	-2	3,796	-0.05%
2020/01/06	10	24.00	1	24.05	23.95	9	3,775	0.24%
2020/01/03	1	24.15	5	24.15	24.25	-4	3,793	-0.11%
2020/01/02	2	24.45	11	24.46	24.40	-9	3,817	-0.24%
2019/12/27	1	24.15	2	24.15	24.20	-1	3,679	-0.03%
2019/12/23	7	23.85	0	0.00	23.85	7	3,627	0.19%
2019/12/18	0	0.00	0	23.80	23.75	0	3,654	0.00%
2019/12/17	0	0.00	6	23.78	23.80	-6	3,649	-0.16%
2019/12/16	0	0.00	2	23.50	23.75	-2	3,639	-0.05%
2019/12/13	0	0.00	35	23.81	23.60	-35	3,609	-0.97%
2019/12/12	10	24.17	3	23.95	23.95	7	3,564	0.20%
2019/12/11	0	0.00	1	24.10	24.20	-1	3,511	-0.03%
2019/12/10	254	24.11	6	24.04	24.05	248	3,476	7.13%	大買/鉅額交易
2019/12/09	1	24.00	5	24.11	23.90	-4	3,438	-0.12%
2019/12/05	8	23.72	0	0.00	23.60	8	3,373	0.24%
2019/12/04	0	0.00	10	23.55	23.55	-10	3,393	-0.29%
2019/12/02	1	23.60	0	0.00	23.50	1	3,554	0.03%
2019/11/29	0	0.00	1	23.50	23.60	-1	3,547	-0.03%
2019/11/28	4	23.93	83	24.02	23.90	-79	3,500	-2.26%
2019/11/27	24	24.51	5	24.47	24.35	19	3,552	0.53%
2019/11/26	5	23.85	2	23.80	24.00	3	3,402	0.09%
2019/11/25	40	23.80	3	23.80	23.70	37	3,296	1.12%
2019/11/22	12	23.38	10	23.35	23.40	2	3,240	0.06%
2019/11/21	2	22.98	0	0.00	23.25	2	3,227	0.06%
2019/11/20	21	23.40	0	0.00	23.15	21	3,311	0.63%
2019/11/19	1	23.20	11	23.10	23.35	-10	3,395	-0.29%
2019/11/15	515	23.36	5	23.18	23.25	510	3,352	15.21%	大買/鉅額交易
2019/11/14	13	23.12	23	22.51	22.95	-10	3,139	-0.32%
2019/11/12	1	21.85	1	21.85	21.85	0	2,892	0.00%
2019/11/11	2	21.68	0	0.00	21.60	2	2,949	0.07%
2019/11/06	2	22.73	4	22.66	22.55	-2	3,240	-0.06%
2019/11/04	2	22.65	96	22.57	22.65	-94	3,244	-2.90%
2019/10/31	2	22.50	2	22.38	22.20	0	3,258	0.00%
2019/10/30	2	22.30	0	0.00	22.40	2	3,290	0.06%
2019/10/29	3	22.55	0	0.00	22.25	3	3,367	0.09%
2019/10/28	0	0.00	3.4	22.66	22.65	-3.4	3,593	-0.09%
2019/10/25	25	22.45	5	22.52	22.50	20	3,564	0.56%
2019/10/24	0	0.00	4	22.35	22.35	-4	3,504	-0.11%
2019/10/23	2	22.28	2	22.40	22.20	0	3,511	0.00%
2019/10/22	0	0.00	3	22.55	22.30	-3	3,512	-0.09%
2019/10/21	2	22.15	2	22.25	22.30	0	3,481	0.00%
2019/10/17	3	21.90	0	0.00	21.90	3	3,474	0.09%
2019/10/16	1	22.00	3	21.75	21.75	-2	3,478	-0.06%
2019/10/15	1	21.90	0	0.00	21.95	1	3,474	0.03%
2019/10/14	0	0.00	1	22.20	22.05	-1	3,471	-0.03%
2019/10/09	0	0.00	2	22.15	22.00	-2	3,465	-0.06%
2019/10/08	32	22.14	1	22.05	22.00	31	3,443	0.90%
2019/10/07	0	0.00	1	21.95	22.30	-1	3,385	-0.03%
2019/10/03	3	21.45	2	21.25	21.50	1	3,442	0.03%
2019/10/02	1	21.40	0	0.00	21.50	1	3,470	0.03%
2019/10/01	1	21.55	0	0.00	21.50	1	3,465	0.03%
2019/09/27	12	21.50	0	0.00	21.30	12	3,464	0.35%
2019/09/26	11	22.00	0	0.00	21.90	11	3,439	0.32%
2019/09/25	1	22.15	1	22.05	22.05	0	3,440	0.00%
2019/09/23	2	22.50	0	0.00	22.50	2	3,460	0.06%
2019/09/20	0	0.00	4	22.35	22.35	-4	3,437	-0.12%
2019/09/19	14	22.28	8	22.26	22.30	6	3,406	0.18%
2019/09/17	5	21.95	0	0.00	21.90	5	3,404	0.15%
2019/09/16	6	21.95	10	22.10	21.95	-4	3,446	-0.12%
2019/09/06	6	22.73	4	22.75	22.65	2	3,516	0.06%
2019/09/05	21	23.02	9	22.98	22.95	12	3,455	0.35%
2019/09/04	0	0.00	5	22.57	22.65	-5	3,324	-0.15%
2019/09/03	1	22.35	1	22.50	22.35	0	3,285	0.00%
2019/09/02	1	22.25	3	22.35	22.45	-2	3,267	-0.06%
2019/08/30	1	22.25	3	22.45	22.15	-2	3,245	-0.06%
2019/08/29	0.2	21.85	40	21.65	21.85	-39.8	3,124	-1.27%
2019/08/28	2	21.80	1	22.00	21.85	1	3,094	0.03%
2019/08/27	18	22.24	3	22.20	21.95	15	3,082	0.49%
2019/08/26	0	0.00	1	21.80	21.55	-1	3,101	-0.03%
2019/08/23	17	22.19	10	22.09	22.05	7	3,080	0.23%
2019/08/22	3	23.38	4	23.29	23.40	-1	2,951	-0.03%
2019/08/21	5	23.15	3	23.10	23.10	2	2,853	0.07%
2019/08/20	8	23.11	2	23.35	23.05	6	2,801	0.21%
2019/08/19	2	23.05	0	0.00	23.10	2	2,763	0.07%
2019/08/16	0	0.00	3	23.00	22.85	-3	2,745	-0.11%
2019/08/15	13	22.81	1	22.80	22.80	12	2,707	0.44%
2019/08/14	0	0.00	12	23.35	23.10	-12	2,666	-0.45%
2019/08/13	1	23.50	20	23.45	23.30	-19	2,616	-0.73%
2019/08/12	7.1	23.54	249	23.47	23.55	-241.9	2,551	-9.48%	大賣/鉅額交易
2019/08/08	11	22.70	24	22.75	22.75	-13	2,376	-0.55%
2019/08/07	0	0.00	10	22.21	22.25	-10	2,279	-0.44%
2019/08/06	1.1	21.06	4	21.38	21.90	-2.9	2,291	-0.13%
2019/08/05	0	0.00	1	22.00	21.85	-1	2,270	-0.04%
2019/08/02	3.1	22.01	3	21.92	21.90	0.1	2,278	0.00%
2019/08/01	3	22.47	5	22.50	22.50	-2	2,292	-0.09%
2019/07/31	2	22.15	0	0.00	22.70	2	2,251	0.09%
2019/07/30	238	22.57	17	22.63	22.50	221	2,184	10.12%	大買/鉅額交易
2019/07/26	1	21.50	0	0.00	21.75	1	2,077	0.05%
2019/07/24	2	21.58	1	21.60	21.40	1	2,112	0.05%
2019/07/23	1	21.40	1	21.40	21.45	0	2,114	0.00%
2019/07/19	1	21.05	10	21.18	21.20	-9	2,235	-0.40%
2019/07/18	0	0.00	10	21.11	21.05	-10	2,247	-0.45%
2019/07/16	8	21.36	0	0.00	21.35	8	2,440	0.33%
2019/07/15	3	21.42	0	0.00	21.45	3	2,511	0.12%
2019/07/12	4	21.23	9	21.36	21.45	-5	2,581	-0.19%
2019/07/11	3	21.25	6	21.23	21.15	-3	2,618	-0.11%
2019/07/10	10	21.05	10	21.10	21.10	0	2,754	0.00%
2019/07/09	15	21.23	4	21.34	21.15	11	2,893	0.38%
2019/07/08	3	20.92	5	20.91	20.85	-2	2,813	-0.07%
2019/07/05	1	20.70	1	20.70	20.60	0	2,852	0.00%
2019/07/04	1	20.80	0	0.00	20.70	1	3,155	0.03%
2019/07/03	0	0.00	2	20.65	20.65	-2	3,321	-0.06%
2019/07/02	2	20.35	2	20.53	20.50	0	3,347	0.00%
2019/06/28	6	20.27	2	20.48	20.40	4	3,382	0.12%
2019/06/27	0	0.00	3	20.55	20.60	-3	3,407	-0.09%
2019/06/26	0	0.00	1	20.40	20.20	-1	3,426	-0.03%
2019/06/25	4	20.24	3	20.32	20.25	1	3,465	0.03%
2019/06/24	3	20.22	1	20.30	20.25	2	3,491	0.06%
2019/06/21	6	20.66	0	0.00	20.45	6	3,496	0.17%
2019/06/20	18	21.19	25	21.10	21.10	-7	3,487	-0.20%
2019/06/19	1	19.60	8	19.67	19.75	-7	3,382	-0.21%
2019/06/18	1	19.50	0	0.00	19.50	1	3,596	0.03%
2019/06/14	2	19.70	0	0.00	19.60	2	3,730	0.05%
2019/06/11	0	0.00	3	19.75	19.70	-3	3,809	-0.08%
2019/06/06	0	0.00	1	19.35	19.30	-1	4,016	-0.02%
2019/06/05	0	0.00	4	19.61	19.40	-4	4,262	-0.09%
2019/06/04	2	19.30	0	0.00	19.30	2	4,378	0.05%
2019/06/03	2	19.25	2	19.30	19.40	0	4,471	0.00%
2019/05/31	8	19.79	0	0.00	19.70	8	4,548	0.18%
2019/05/30	0	0.00	2	19.38	19.30	-2	4,622	-0.04%
2019/05/27	0	0.00	6	18.97	18.95	-6	5,147	-0.12%
2019/05/24	1	19.10	2	19.13	19.05	-1	5,169	-0.02%
2019/05/23	4	19.09	0	0.00	18.95	4	5,190	0.08%
2019/05/22	3	19.45	1	19.60	19.50	2	5,232	0.04%
2019/05/21	1	19.05	1	19.25	19.45	0	5,266	0.00%
2019/05/20	3	19.15	0	0.00	19.40	3	5,301	0.06%
2019/05/17	19	19.62	2	19.58	19.30	17	5,307	0.32%
2019/05/16	1	19.90	2	20.00	19.85	-1	5,331	-0.02%
2019/05/15	3	20.15	2	20.30	20.05	1	5,351	0.02%
2019/05/14	11	20.07	2	20.15	20.20	9	5,430	0.17%
2019/05/13	8	20.74	4	20.75	20.75	4	5,468	0.07%
2019/05/10	19	20.65	0	0.00	20.60	19	5,498	0.35%
2019/05/09	25	21.17	0	0.00	20.85	25	5,609	0.45%
2019/05/08	3	21.73	3	21.80	21.85	0	5,716	0.00%
2019/05/07	5	22.25	14	22.09	22.05	-9	5,742	-0.16%
2019/05/06	4	22.26	8	22.47	22.00	-4	5,720	-0.07%
2019/05/03	2	22.83	2	22.93	22.80	0	5,639	0.00%
2019/05/02	1	22.80	55	22.75	22.90	-54	5,555	-0.97%
2019/04/30	1	22.50	8	22.20	22.50	-7	5,507	-0.13%
2019/04/29	5	22.20	40	22.25	22.20	-35	5,488	-0.64%
2019/04/26	2	22.33	1	22.60	22.25	1	5,475	0.02%
2019/04/25	6	22.87	13	22.93	22.75	-7	5,471	-0.13%
2019/04/24	5	22.65	15	22.71	22.60	-10	5,519	-0.18%
2019/04/23	5	22.88	0	0.00	22.60	5	5,495	0.09%
2019/04/22	6	22.83	10	22.92	22.90	-4	5,439	-0.07%
2019/04/19	3	22.58	8	22.47	22.45	-5	5,308	-0.09%
2019/04/18	20.2	22.54	9	22.23	22.00	11.2	5,233	0.21%
2019/04/17	6	22.48	0	0.00	22.60	6	5,158	0.12%
2019/04/16	18	22.42	4	22.51	22.45	14	5,118	0.27%
2019/04/15	6	22.46	13	22.22	22.50	-7	4,977	-0.14%
2019/04/12	10	21.65	9	21.82	21.80	1	4,825	0.02%
2019/04/11	16	21.75	3	21.72	21.65	13	4,799	0.27%
2019/04/10	41	22.16	13	22.21	22.10	28	4,723	0.59%
2019/04/09	12	21.43	49	21.69	21.80	-37	4,415	-0.84%
2019/04/08	6	20.95	4	21.00	20.95	2	4,251	0.05%
2019/04/03	0	0.00	6	20.95	21.00	-6	4,212	-0.14%
2019/04/02	2	20.70	8	20.83	20.70	-6	4,189	-0.14%
2019/04/01	15	20.70	6	20.84	20.55	9	4,156	0.22%
2019/03/29	3	20.77	2	20.93	20.85	1	4,083	0.02%
2019/03/28	3	20.78	8	20.98	20.90	-5	4,051	-0.12%
2019/03/27	28	20.94	1	20.95	20.75	27	4,027	0.67%
2019/03/26	4	20.79	3	20.92	20.80	1	4,012	0.02%
2019/03/25	9	20.80	3	20.93	20.85	6	4,020	0.15%
2019/03/22	16	21.37	8	21.24	21.20	8	4,000	0.20%
2019/03/21	16	21.73	29	21.62	21.70	-13	3,969	-0.33%
2019/03/20	9	20.98	9	21.33	21.50	0	4,124	0.00%
2019/03/19	6	21.40	65	21.40	21.20	-59	4,092	-1.44%
2019/03/18	4	21.06	1	21.15	21.15	3	4,062	0.07%
2019/03/15	3.2	21.22	23	21.22	21.15	-19.8	4,051	-0.49%
2019/03/14	3	21.22	5	21.28	21.25	-2	4,055	-0.05%
2019/03/13	69	21.33	43	21.65	21.15	26	4,052	0.64%
2019/03/12	17	21.34	15	21.39	21.30	2	4,033	0.05%
2019/03/11	75	21.21	20	21.00	21.15	55	4,010	1.37%
2019/03/08	22	22.12	44	22.55	22.60	-22	3,818	-0.58%
2019/03/07	20	22.19	3	22.02	22.05	17	3,709	0.46%
2019/03/06	23	22.20	7	22.22	22.30	16	3,621	0.44%
2019/03/05	17	22.24	7	22.17	22.10	10	3,530	0.28%
2019/03/04	28	22.78	49	22.39	23.00	-21	3,385	-0.62%
2019/02/27	35	21.59	5	21.29	21.50	30	2,983	1.01%
2019/02/25	1	20.95	3	21.08	21.00	-2	2,837	-0.07%
2019/02/22	2	20.95	12	21.03	21.00	-10	2,895	-0.35%
2019/02/21	1	20.85	56	20.95	21.10	-55	2,876	-1.91%
2019/02/20	2	21.00	3	21.10	20.90	-1	2,815	-0.04%
2019/02/19	8	20.88	9	20.97	20.95	-1	2,785	-0.04%
2019/02/18	56	20.87	1	21.10	20.75	55	2,743	2.00%
2019/02/15	4	20.89	107.6	21.01	20.90	-103.6	2,723	-3.80%	大賣/鉅額交易
2019/02/14	29	20.74	5	20.75	20.80	24	2,685	0.89%
2019/02/13	19	20.95	23	20.96	20.75	-4	2,648	-0.15%
2019/02/12	40	20.48	29	20.44	20.65	11	2,545	0.43%
2019/02/11	1	20.20	3	20.42	20.25	-2	2,463	-0.08%
2019/01/30	15	20.30	7	20.26	20.10	8	2,412	0.33%
2019/01/29	38	19.87	32	19.89	20.00	6	2,272	0.26%
2019/01/28	0	0.00	16	19.46	19.75	-16	2,101	-0.76%
2019/01/25	4	19.05	0	0.00	19.05	4	2,163	0.18%
2019/01/24	0	0.00	2	19.00	18.95	-2	2,178	-0.09%
2019/01/23	2	18.95	1	19.00	18.90	1	2,185	0.05%
2019/01/22	11	19.01	0	0.00	19.00	11	2,172	0.51%
2019/01/21	1	19.30	0	0.00	19.25	1	2,152	0.05%
2019/01/18	2	19.43	1	19.55	19.40	1	2,150	0.05%
2019/01/17	8	19.69	2	19.75	19.40	6	2,157	0.28%
2019/01/16	15	19.92	21	19.87	19.95	-6	2,122	-0.28%
2019/01/15	0	0.00	1	19.60	19.55	-1	1,974	-0.05%
2019/01/14	1	19.10	1	19.20	19.10	0	1,964	0.00%
2019/01/11	0	0.00	6	19.42	19.45	-6	1,970	-0.30%
2019/01/10	2	19.23	3	19.25	19.30	-1	1,946	-0.05%
2019/01/09	4	19.33	2	19.43	19.30	2	1,948	0.10%
2019/01/08	5	19.38	2	19.45	19.25	3	1,946	0.15%
2019/01/07	0	0.00	6	19.11	19.20	-6	1,935	-0.31%
2019/01/04	2	18.58	4	18.53	18.60	-2	1,924	-0.10%
2019/01/03	1	19.00	2	19.18	18.90	-1	1,972	-0.05%
2018/12/28	1	18.90	0	0.00	18.90	1	1,978	0.05%
2018/12/27	1	19.05	0	0.00	18.85	1	2,008	0.05%
2018/12/26	0	0.00	1	19.20	18.85	-1	2,003	-0.05%
2018/12/25	1	19.00	0	0.00	18.95	1	2,007	0.05%
2018/12/24	0	0.00	1	19.30	19.30	-1	2,010	-0.05%
2018/12/22	1	19.15	0	0.00	19.15	1	2,015	0.05%
2018/12/21	2	18.95	5	19.15	19.20	-3	2,030	-0.15%
2018/12/20	14	19.02	6	19.32	19.00	8	2,036	0.39%
2018/12/19	4	19.48	3	19.80	19.30	1	2,027	0.05%
2018/12/18	18	19.69	9	19.71	19.50	9	2,063	0.44%
2018/12/17	54	20.43	5	20.43	20.10	49	2,122	2.31%
2018/12/14	7	20.29	5	20.36	20.40	2	2,118	0.09%
2018/12/13	40	20.91	94	20.93	20.70	-54	2,079	-2.60%
2018/12/12	5	19.25	22	19.55	20.15	-17	1,712	-0.99%
2018/12/11	0	0.00	2	19.15	19.00	-2	1,704	-0.12%
2018/12/07	0	0.00	10	19.33	19.45	-10	1,750	-0.57%
2018/12/06	2	19.00	0	0.00	18.80	2	1,718	0.12%
2018/12/05	1	19.35	3	19.30	19.40	-2	1,700	-0.12%
2018/12/04	14	19.72	13	19.68	19.60	1	1,677	0.06%
2018/11/30	0	0.00	1	18.50	18.80	-1	1,511	-0.07%
2018/11/28	2	18.40	0	0.00	18.55	2	1,505	0.13%
2018/11/23	0	0.00	6	18.20	18.15	-6	1,547	-0.39%
2018/11/22	2	18.40	1	18.50	18.40	1	1,581	0.06%
2018/11/21	18	18.56	2	18.53	18.65	16	1,603	1.00%
2018/11/19	4	18.25	0	0.00	18.25	4	1,559	0.26%
2018/11/13	0	0.00	3	17.80	17.85	-3	1,596	-0.19%
2018/11/08	3	18.55	0	0.00	18.60	3	1,608	0.19%
2018/11/06	5	18.45	0	0.00	18.40	5	1,634	0.31%
2018/11/05	0	0.00	1	18.50	18.50	-1	1,640	-0.06%
2018/11/02	2	18.53	2	18.75	18.70	0	1,744	0.00%
2018/11/01	3	17.80	0	0.00	18.00	3	1,653	0.18%
2018/10/31	2	17.65	0	0.00	17.75	2	1,664	0.12%
2018/10/30	1	17.45	0	0.00	17.40	1	1,662	0.06%
2018/10/25	0	0.00	4	17.35	17.30	-4	1,673	-0.24%
2018/10/22	0	0.00	1	18.30	18.50	-1	1,664	-0.06%
2018/10/16	0	0.00	1	18.50	18.35	-1	1,688	-0.06%
2018/10/12	0	0.00	8	18.11	18.35	-8	1,656	-0.48%
2018/10/11	9	17.86	2	18.00	17.95	7	1,648	0.42%
2018/10/08	1	19.70	0	0.00	19.70	1	1,580	0.06%
2018/10/05	28	19.61	2	19.68	19.70	26	1,578	1.65%
2018/10/04	0	0.00	3	20.35	20.20	-3	1,542	-0.19%
2018/09/28	0	0.00	2	20.40	20.40	-2	1,531	-0.13%
2018/09/27	0	0.00	1	20.45	20.50	-1	1,522	-0.07%
2018/09/26	1	20.75	0	0.00	20.65	1	1,506	0.07%
2018/09/25	3	20.90	5	20.96	20.80	-2	1,503	-0.13%
2018/09/21	25	20.82	3	20.80	20.70	22	1,480	1.49%
2018/09/20	0	0.00	2	20.35	19.95	-2	1,382	-0.14%
2018/09/17	5	20.52	5	20.55	20.55	0	1,352	0.00%
2018/09/14	1	20.35	7	20.14	20.40	-6	1,297	-0.46%
2018/09/13	0	0.00	14	19.69	19.80	-14	1,240	-1.13%
2018/09/11	1	19.70	0	0.00	19.65	1	1,251	0.08%
2018/09/10	0	0.00	1	19.60	19.55	-1	1,254	-0.08%
2018/09/07	1	20.10	18	20.05	19.90	-17	1,250	-1.36%
2018/09/04	0	0.00	11	19.90	19.95	-11	1,285	-0.86%
2018/09/03	1	20.10	8	20.09	20.00	-7	1,288	-0.54%
2018/08/30	0	0.00	1	19.90	19.90	-1	1,338	-0.07%
2018/08/29	3	20.60	3	20.55	20.60	0	1,336	0.00%
2018/08/28	1	20.45	4	20.60	20.60	-3	1,299	-0.23%
2018/08/27	15	20.71	10	20.63	20.65	5	1,270	0.39%
2018/08/24	1	20.45	2	20.35	20.40	-1	1,248	-0.08%
2018/08/23	2	20.30	0	0.00	20.30	2	1,253	0.16%
2018/08/21	11	20.22	0	0.00	20.30	11	1,236	0.89%
2018/08/17	1	19.95	1	19.95	19.95	0	1,258	0.00%
2018/08/16	1	19.80	0	0.00	19.80	1	1,238	0.08%
2018/08/14	1	19.45	0	0.00	19.60	1	1,218	0.08%
2018/08/13	1	19.55	0	0.00	19.30	1	1,213	0.08%
2018/08/10	3	19.80	2	19.75	19.80	1	1,184	0.08%
2018/08/09	32	20.01	4	20.43	19.80	28	1,169	2.39%
2018/08/08	2	20.10	7	20.05	20.20	-5	1,060	-0.47%
2018/08/07	3	20.00	1	19.70	20.00	2	1,049	0.19%
2018/08/06	1	19.60	1	19.55	19.60	0	1,040	0.00%
2018/08/03	1	19.45	0	0.00	19.35	1	1,041	0.10%
2018/08/02	0	0.00	3	19.45	19.35	-3	1,047	-0.29%
2018/07/30	0	0.00	0.2	19.60	19.35	-0.2	1,065	-0.02%
2018/07/26	0	0.00	1	19.45	19.55	-1	1,079	-0.09%
2018/07/24	0	0.00	1	19.15	19.25	-1	1,070	-0.09%
2018/07/23	0	0.00	7	18.87	18.90	-7	1,061	-0.66%
2018/07/18	0	0.00	1	18.55	18.60	-1	1,096	-0.09%
2018/07/17	1	18.40	0	0.00	18.40	1	1,100	0.09%
2018/07/16	1	18.40	0	0.00	18.50	1	1,110	0.09%
2018/07/11	1	18.10	0	0.00	18.10	1	1,208	0.08%
2018/07/09	0.2	18.20	0	0.00	18.00	0.2	1,220	0.02%
2018/06/27	1	18.85	0	0.00	18.70	1	1,163	0.09%
2018/06/25	10	19.05	0	0.00	19.00	10	1,155	0.87%
2018/06/22	0	0.00	3	19.25	19.20	-3	1,160	-0.26%
2018/06/14	0	0.00	1	19.40	19.35	-1	1,148	-0.09%
2018/06/12	1	19.85	2	19.90	19.80	-1	1,141	-0.09%
2018/06/08	3	19.40	0	0.00	19.45	3	1,085	0.28%
2018/06/07	5	19.25	0	0.00	19.40	5	1,126	0.44%
2018/06/05	0	0.00	2	19.40	19.30	-2	1,046	-0.19%
2018/06/01	5	19.30	5	19.40	19.30	0	1,075	0.00%
2018/05/31	2	19.05	0	0.00	19.50	2	1,087	0.18%
2018/05/28	0	0.00	5	19.15	19.10	-5	1,109	-0.45%
2018/05/25	0	0.00	1	19.30	19.25	-1	1,114	-0.09%
2018/05/24	1	18.70	0	0.00	18.80	1	1,065	0.09%
2018/05/23	3.2	18.74	0	0.00	18.65	3.2	1,081	0.29%
2018/05/21	5	18.70	0	0.00	18.85	5	1,103	0.45%
2018/05/18	1	18.55	2	18.60	18.55	-1	1,114	-0.09%
2018/05/17	3	18.55	0	0.00	18.50	3	1,137	0.26%
2018/05/14	2	18.60	5	18.70	18.60	-3	1,234	-0.24%
2018/05/11	3	19.15	0	0.00	19.00	3	1,226	0.24%
2018/05/09	2.2	18.91	0	0.00	18.90	2.2	1,248	0.18%
2018/05/08	2	18.55	1	18.75	18.65	1	1,256	0.08%
2018/05/07	1	18.55	0	0.00	18.55	1	1,264	0.08%
2018/05/04	2	18.68	0	0.00	18.50	2	1,300	0.15%
2018/05/02	0	0.00	3	19.00	19.10	-3	1,634	-0.18%
2018/04/30	2	18.98	0	0.00	19.00	2	1,638	0.12%
2018/04/26	4	19.00	3	18.90	19.00	1	1,653	0.06%
2018/04/25	0.2	19.25	2	19.15	19.15	-1.8	1,676	-0.11%
2018/04/24	3	19.30	5	19.31	19.25	-2	1,738	-0.12%
2018/04/20	0	0.00	1	20.00	20.05	-1	2,095	-0.05%
2018/04/19	2	20.33	6	20.10	20.35	-4	2,097	-0.19%
2018/04/18	6	20.11	9	19.98	19.95	-3	2,043	-0.15%
2018/04/12	2	20.63	0	0.00	20.65	2	2,032	0.10%
2018/04/09	0	0.00	2	20.80	20.65	-2	2,039	-0.10%
2018/04/03	0	0.00	3	20.70	20.70	-3	2,037	-0.15%
2018/04/02	0	0.00	1	20.85	20.85	-1	2,039	-0.05%
2018/03/31	1	20.70	6	20.70	20.70	-5	2,035	-0.25%
2018/03/28	0	0.00	1	20.65	20.65	-1	2,044	-0.05%
2018/03/23	1	20.70	0	0.00	20.70	1	2,053	0.05%
2018/03/22	1	21.20	0	0.00	21.10	1	2,030	0.05%
2018/03/20	2	21.35	5	21.30	21.30	-3	2,018	-0.15%
2018/03/16	1	21.60	5	21.52	21.55	-4	2,017	-0.20%
2018/03/15	2.1	21.60	1	21.60	21.60	1.1	2,010	0.06%
2018/03/14	5	21.55	2	21.55	21.60	3	2,014	0.15%
2018/03/13	2	21.30	14	21.55	21.50	-12	2,030	-0.59%
2018/03/09	2	21.15	0	0.00	21.15	2	2,004	0.10%
2018/03/08	6	21.16	6	21.14	21.15	0	1,999	0.00%
2018/03/07	0	0.00	2	21.40	21.35	-2	1,992	-0.10%
2018/03/06	0	0.00	6	21.54	21.60	-6	1,993	-0.30%
2018/03/05	3	21.45	0	0.00	21.55	3	1,980	0.15%
2018/03/02	24	21.55	0	0.00	21.55	24	1,974	1.22%
2018/03/01	2	21.70	0	0.00	21.70	2	1,996	0.10%
2018/02/27	1.4	21.48	0	0.00	21.45	1.4	1,977	0.07%
2018/02/26	4	21.55	1	21.50	21.55	3	1,971	0.15%
2018/02/22	0	0.00	0.5	23.15	21.20	-0.5	2,010	-0.02%
2018/02/21	4	21.20	0	0.00	21.20	4	2,002	0.20%
2018/02/12	3	20.83	0	0.00	20.80	3	2,002	0.15%
2018/02/09	0	0.00	1	20.35	20.65	-1	1,997	-0.05%
2018/02/07	5	21.22	7	21.54	21.15	-2	1,990	-0.10%
2018/02/06	4	21.25	0	0.00	21.10	4	1,976	0.20%
2018/02/02	2	22.70	0	0.00	22.70	2	1,928	0.10%
2018/02/01	3	22.70	0	0.00	22.70	3	1,937	0.15%
2018/01/31	8	22.80	0	0.00	22.75	8	1,916	0.42%
2018/01/30	11	23.10	2	23.28	22.95	9	1,904	0.47%
2018/01/29	4	23.24	1	23.50	23.25	3	1,906	0.16%
2018/01/26	4	23.65	14	24.01	23.45	-10	1,867	-0.54%
2018/01/25	9	23.42	15	23.32	23.00	-6	1,626	-0.37%
2018/01/24	2	22.65	4	22.65	22.50	-2	1,515	-0.13%
2018/01/19	6	22.67	0	0.00	22.60	6	1,511	0.40%
2018/01/18	0	0.00	7	23.04	22.90	-7	1,485	-0.47%
2018/01/17	26	23.28	5	23.38	23.40	21	1,425	1.47%
2018/01/16	10	22.46	5	22.49	22.75	5	1,154	0.43%
2018/01/15	2	21.53	2	21.48	21.40	0	1,063	0.00%
2018/01/11	1	21.30	2	21.35	21.25	-1	1,125	-0.09%
2018/01/08	2	22.00	0	0.00	21.80	2	1,148	0.17%