康舒 (6282)-富邦-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
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－富邦-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

富邦-台中券商分點個股進出
富邦-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
2024/12/03	6	33.63	7	33.71	33.65	-1	3,969	-0.03%
2024/12/02	7	33.55	12	33.53	33.25	-5	3,950	-0.13%
2024/11/29	1.1	33.08	0	0.00	33.10	1.1	3,868	0.03%
2024/11/28	1	33.00	0	0.00	32.85	1	3,876	0.03%
2024/11/27	8.3	34.04	29	34.44	33.90	-20.7	3,834	-0.54%
2024/11/26	14.1	34.46	0	0.00	34.05	14.1	3,757	0.38%
2024/11/25	11.5	35.06	7	34.56	35.20	4.5	3,614	0.13%
2024/11/22	26	34.39	23	34.51	34.55	3	3,434	0.09%
2024/11/21	45	33.91	24	34.19	34.40	21	3,237	0.65%
2024/11/20	9.1	33.27	14	32.87	33.50	-4.9	2,985	-0.16%
2024/11/19	7	32.04	0	0.00	32.00	7	2,749	0.25%
2024/11/18	3	31.67	1	32.40	30.95	2	2,692	0.07%
2024/11/15	2.1	31.81	3	31.88	31.85	-0.9	2,667	-0.03%
2024/11/14	21	32.57	10	32.85	32.05	11	2,646	0.42%
2024/11/13	8	32.98	8	33.39	33.70	0	2,450	0.00%
2024/11/12	6	30.67	6	30.45	30.65	0	2,218	0.00%
2024/11/11	15	31.10	20	31.28	31.40	-5	2,191	-0.23%
2024/11/08	6	32.46	1	31.70	31.70	5	2,217	0.23%
2024/11/07	25	33.38	0	0.00	32.90	25	2,183	1.14%
2024/11/06	0	0.00	1	33.25	33.75	-1	2,174	-0.05%
2024/11/05	2	33.10	5	33.09	33.15	-3	2,298	-0.13%
2024/11/01	1	31.50	20	32.11	33.20	-19	2,618	-0.73%
2024/10/30	0.1	32.67	0	0.00	32.05	0.1	2,657	0.00%
2024/10/29	3	32.77	5	32.65	32.80	-2	2,686	-0.07%
2024/10/25	1	34.80	3	34.08	33.80	-2	2,724	-0.07%
2024/10/24	1	33.45	0	33.50	33.40	1	2,726	0.04%
2024/10/23	0.1	33.93	3	33.90	33.80	-2.9	2,758	-0.11%
2024/10/22	7	34.09	6.5	34.06	34.10	0.5	2,786	0.02%
2024/10/21	1	34.35	1	34.25	34.30	0	2,883	0.00%
2024/10/18	0	0.00	7.7	33.83	33.85	-7.7	2,973	-0.26%
2024/10/17	5	34.63	7	34.33	34.30	-2	3,014	-0.07%
2024/10/16	3	33.58	2	33.65	34.50	1	3,051	0.03%
2024/10/15	6	34.18	0	0.00	33.80	6	3,070	0.20%
2024/10/14	4.1	33.74	0	0.00	33.75	4.1	3,121	0.13%
2024/10/11	0	0.00	7	33.59	33.20	-7	3,199	-0.22%
2024/10/09	2	33.10	3	33.07	33.00	-1	3,535	-0.03%
2024/10/08	0	33.50	1.5	33.45	33.35	-1.5	3,577	-0.04%
2024/10/07	0	34.00	0	0.00	34.00	0	3,687	0.00%
2024/10/04	0	34.28	1	33.80	33.90	-1	3,831	-0.03%
2024/10/01	0	33.65	1	34.30	34.30	-1	4,158	-0.02%
2024/09/30	1	34.00	0	0.00	34.00	1	4,324	0.02%
2024/09/27	2	33.50	5.2	33.97	34.25	-3.2	4,847	-0.07%
2024/09/26	1	33.20	1.1	33.72	33.20	-0.1	4,855	0.00%
2024/09/25	0	0.00	6.5	33.29	33.25	-6.5	4,917	-0.13%
2024/09/24	0	32.90	2	33.03	32.95	-2	4,956	-0.04%
2024/09/23	1	33.20	0.2	33.30	33.20	0.8	5,051	0.02%
2024/09/20	1	32.90	1	32.85	33.00	0	5,101	0.00%
2024/09/19	1	32.95	1	32.75	32.85	0	5,222	0.00%
2024/09/13	0	0.00	2	32.23	32.30	-2	5,440	-0.04%
2024/09/12	3	31.95	1	32.10	32.00	2	5,720	0.03%
2024/09/11	1	31.55	0	0.00	31.50	1	6,297	0.02%
2024/09/10	0.2	31.60	1	32.15	31.55	-0.8	6,379	-0.01%
2024/09/06	2	32.20	0	0.00	31.85	2	6,481	0.03%
2024/09/05	1	32.50	1	32.40	31.90	0	6,558	0.00%
2024/09/04	5	32.10	0	0.00	32.05	5	6,656	0.08%
2024/09/03	5.8	34.68	0	0.00	34.10	5.8	6,649	0.09%
2024/09/02	2	34.78	0	0.00	34.65	2	6,707	0.03%
2024/08/30	1	34.85	1	34.85	35.00	0	6,748	0.00%
2024/08/29	4	34.56	0.2	34.70	34.95	3.8	6,756	0.06%
2024/08/28	4.1	34.90	1	35.00	34.80	3.1	6,771	0.05%
2024/08/23	7.2	34.78	2	34.88	35.00	5.2	6,876	0.08%
2024/08/22	0.1	35.35	0	0.00	35.35	0.1	6,917	0.00%
2024/08/21	1.2	35.30	0	0.00	34.90	1.2	6,987	0.02%
2024/08/20	0.1	35.18	3	35.15	35.10	-2.9	7,102	-0.04%
2024/08/19	0.2	35.26	4	35.05	35.15	-3.8	7,173	-0.05%
2024/08/14	1	35.15	3.2	35.12	35.45	-2.2	7,300	-0.03%
2024/08/13	1.3	35.09	2	35.05	34.85	-0.7	7,303	-0.01%
2024/08/12	1.1	35.40	0.1	35.30	35.30	1	7,322	0.01%
2024/08/09	0	0.00	7.4	34.23	34.25	-7.4	7,344	-0.10%
2024/08/08	3.2	33.93	5	33.55	33.75	-1.9	7,359	-0.03%
2024/08/07	6	33.28	5.1	33.02	33.95	0.9	7,359	0.01%
2024/08/06	1	31.92	151.1	29.40	30.90	-150.1	7,294	-2.06%	大賣/鉅額交易
2024/08/05	10.2	32.13	33	31.97	31.95	-22.8	7,185	-0.32%
2024/08/02	2.3	35.84	12	35.56	35.50	-9.7	7,241	-0.13%
2024/08/01	2.1	36.55	2	36.60	36.85	0	7,329	0.00%
2024/07/31	2.1	35.88	14	35.99	35.90	-12	7,442	-0.16%
2024/07/30	1.1	35.49	1.5	35.87	35.90	-0.4	7,488	-0.01%
2024/07/29	3	35.89	7	35.71	35.80	-4	7,480	-0.05%
2024/07/26	2	36.25	0	0.00	36.75	2	7,445	0.03%
2024/07/23	5.2	37.45	3	37.18	37.15	2.2	7,451	0.03%
2024/07/22	5.4	36.92	7	36.79	36.70	-1.7	7,475	-0.02%
2024/07/19	5.6	38.29	7	38.26	37.95	-1.4	7,432	-0.02%
2024/07/18	6	39.03	0.5	39.35	38.95	5.5	7,447	0.07%
2024/07/17	2	39.80	4	39.45	39.30	-2	7,490	-0.03%
2024/07/16	2	39.23	6	39.48	39.25	-4	7,604	-0.05%
2024/07/15	5	39.36	2	39.05	39.10	3	7,746	0.04%
2024/07/12	3	39.43	22	39.72	39.60	-19	7,937	-0.24%
2024/07/11	12	39.84	25	40.00	39.45	-13	8,073	-0.16%
2024/07/10	3.3	39.29	14	39.20	39.20	-10.7	7,837	-0.14%
2024/07/09	2	39.35	11	39.11	39.15	-9	7,863	-0.11%
2024/07/08	25.1	40.11	23	40.27	40.10	2.1	7,902	0.03%
2024/07/05	13	40.33	25.1	40.59	40.25	-12.1	7,992	-0.15%
2024/07/04	14	39.69	11	39.90	39.90	3	7,711	0.04%
2024/07/03	40.3	39.97	69.3	39.80	39.55	-28.9	7,584	-0.38%
2024/07/02	0.1	38.30	0	0.00	38.25	0.1	7,110	0.00%
2024/07/01	2.4	38.51	2	38.50	38.30	0.4	7,099	0.01%
2024/06/28	17	38.96	3	38.98	38.85	14	7,080	0.20%
2024/06/27	10	39.06	4	38.65	38.70	6	7,090	0.08%
2024/06/26	2.2	39.30	0	0.00	38.90	2.2	7,058	0.03%
2024/06/25	22	38.92	0	0.00	39.40	22	7,074	0.31%
2024/06/24	3	38.60	1	38.50	38.50	2	7,019	0.03%
2024/06/21	4	38.95	11	38.96	39.05	-7	7,039	-0.10%
2024/06/20	12	38.99	8	39.16	39.00	4	7,025	0.06%
2024/06/19	30.4	39.25	9.2	39.17	39.10	21.2	7,010	0.30%
2024/06/18	54.4	39.41	8.5	39.31	39.70	45.9	6,807	0.67%
2024/06/17	10	37.97	5	38.09	37.90	5	6,284	0.08%
2024/06/14	16	37.89	17	37.88	37.75	-1	6,288	-0.02%
2024/06/13	1.1	37.20	1	37.15	37.20	0.1	6,241	0.00%
2024/06/12	10	36.97	0	0.00	37.05	10	6,263	0.16%
2024/06/11	2	37.80	3.2	38.02	37.70	-1.2	6,231	-0.02%
2024/06/07	0.3	37.60	6	37.59	37.60	-5.7	6,280	-0.09%
2024/06/06	9	37.07	8.3	37.00	36.90	0.7	6,282	0.01%
2024/06/04	1	37.25	10	37.38	37.25	-9	6,320	-0.14%
2024/06/03	0	0.00	1	37.75	37.40	-1	6,447	-0.02%
2024/05/31	2	37.60	2	37.60	37.50	0	6,503	0.00%
2024/05/30	11.1	38.01	10	37.60	37.40	1.1	6,558	0.02%
2024/05/29	3	37.75	5.1	37.80	37.70	-2.1	6,636	-0.03%
2024/05/28	2	37.83	18.3	37.78	38.10	-16.3	6,861	-0.24%
2024/05/27	1	37.35	12.2	37.04	37.65	-11.2	7,290	-0.15%
2024/05/24	22	36.60	37	36.45	36.40	-15	7,376	-0.20%
2024/05/23	5	37.23	0.5	37.50	37.15	4.5	7,327	0.06%
2024/05/22	10	37.81	2	37.80	37.75	8	7,490	0.11%
2024/05/21	1	37.85	6.1	37.88	38.00	-5.1	7,636	-0.07%
2024/05/20	7	37.80	0	0.00	37.60	7	8,194	0.09%
2024/05/17	3	37.47	1	37.35	37.45	2	8,902	0.02%
2024/05/16	5	37.32	0	0.00	37.35	5	9,344	0.05%
2024/05/15	13.1	37.36	7.1	37.36	37.10	6	9,841	0.06%
2024/05/14	5	37.32	10	37.30	37.35	-5	10,085	-0.05%
2024/05/13	7.9	37.41	7	37.30	37.20	0.9	10,200	0.01%
2024/05/10	8.1	37.29	4	37.16	37.55	4.1	10,370	0.04%
2024/05/09	2.2	37.65	1	37.30	37.30	1.2	10,844	0.01%
2024/05/08	18.1	37.48	29.1	37.19	37.95	-11	10,925	-0.10%
2024/05/07	19.3	38.25	5	38.42	38.30	14.3	11,028	0.13%
2024/05/06	8	38.66	4	39.01	38.90	4	11,092	0.04%
2024/05/03	1	39.30	3	39.40	39.35	-2	10,976	-0.02%
2024/05/02	0	0.00	7	39.84	40.00	-7	10,957	-0.06%
2024/04/30	2	39.75	1	40.05	39.75	1	10,972	0.01%
2024/04/29	5.1	39.70	3	39.78	39.90	2.1	10,992	0.02%
2024/04/26	3	39.67	7.1	39.93	39.50	-4.1	10,984	-0.04%
2024/04/25	4.1	40.15	10	40.20	39.85	-5.9	10,967	-0.05%
2024/04/24	6	39.83	12	39.90	40.40	-6	10,947	-0.05%
2024/04/23	16.1	39.34	5	39.31	38.85	11.1	10,931	0.10%
2024/04/22	19	40.52	6	40.48	39.35	13	10,877	0.12%
2024/04/19	8	40.03	24	40.14	39.50	-16	10,745	-0.15%
2024/04/18	47	40.89	26.1	40.87	40.40	20.9	10,615	0.20%
2024/04/17	3	40.40	52	40.09	40.75	-49	10,474	-0.47%
2024/04/16	8.2	38.61	1	38.55	38.30	7.2	10,305	0.07%
2024/04/15	10	40.06	4.2	40.22	39.90	5.8	10,315	0.06%
2024/04/12	4	40.21	17	40.13	40.45	-13	10,271	-0.13%
2024/04/11	10.7	40.04	14	39.98	40.25	-3.4	10,156	-0.03%
2024/04/10	10	39.30	1.1	39.31	39.20	8.9	9,981	0.09%
2024/04/09	7	38.74	8	38.93	39.00	-1	10,013	-0.01%
2024/04/08	3.1	38.46	14.2	38.41	38.50	-11.1	10,015	-0.11%
2024/04/03	10.1	38.84	5	38.88	38.85	5.1	10,019	0.05%
2024/04/02	4	39.01	0	0.00	39.10	4	10,097	0.04%
2024/04/01	0.3	39.40	8	39.25	39.40	-7.7	10,145	-0.08%
2024/03/29	1	38.75	0	0.00	38.75	1	10,193	0.01%
2024/03/28	13.1	38.93	0	0.00	38.90	13.1	10,175	0.13%
2024/03/27	39	39.13	33.5	39.23	39.00	5.5	10,146	0.05%
2024/03/26	4.1	39.59	14	39.43	39.15	-9.9	10,103	-0.10%
2024/03/25	10.3	39.99	0.6	40.00	39.90	9.7	10,099	0.10%
2024/03/22	2	40.53	4	40.49	40.20	-2	10,107	-0.02%
2024/03/21	1.5	39.97	38.2	40.08	40.30	-36.7	10,097	-0.36%
2024/03/20	3.3	39.80	1	39.75	39.65	2.3	10,091	0.02%
2024/03/19	9	39.98	3	39.93	39.80	6	10,154	0.06%
2024/03/18	1	39.30	2	39.45	39.65	-1	10,366	-0.01%
2024/03/15	0	39.15	0	0.00	39.80	0	10,478	0.00%
2024/03/14	0	39.15	0	0.00	39.20	0	10,726	0.00%
2024/03/13	14.1	39.38	33	39.21	39.05	-18.9	10,774	-0.18%
2024/03/12	3.3	40.40	0	0.00	40.30	3.3	10,779	0.03%
2024/03/11	9.3	39.86	0	0.00	40.00	9.3	10,904	0.09%
2024/03/08	3	39.90	0	0.00	39.85	3	11,025	0.03%
2024/03/07	7.4	40.11	17	40.13	40.00	-9.6	11,118	-0.09%
2024/03/06	18.1	41.32	12.2	41.70	41.10	5.9	11,233	0.05%
2024/03/05	21	41.55	18.6	41.79	41.60	2.4	11,387	0.02%
2024/03/04	16.5	42.02	4	41.96	41.80	12.5	11,485	0.11%
2024/03/01	11	42.19	31.1	42.36	42.25	-20.1	11,617	-0.17%
2024/02/29	29	42.14	23.1	42.03	42.60	5.9	11,708	0.05%
2024/02/27	20.3	40.07	10	39.86	39.50	10.3	11,723	0.09%
2024/02/26	10.1	40.90	0	0.00	40.60	10.1	13,446	0.08%
2024/02/23	18.2	41.05	6	40.80	40.55	12.2	15,113	0.08%
2024/02/22	13.2	41.55	29	41.53	41.50	-15.8	15,239	-0.10%
2024/02/21	36.1	42.11	25	41.85	41.45	11.1	15,179	0.07%
2024/02/20	23	43.66	36.2	43.46	42.85	-13.2	14,721	-0.09%
2024/02/19	28	43.51	19.2	43.47	43.85	8.8	14,197	0.06%
2024/02/16	19	43.46	35.2	43.52	43.55	-16.2	13,967	-0.12%
2024/02/15	13.1	41.74	35	41.82	42.20	-21.8	13,696	-0.16%
2024/02/05	14	40.86	11	41.60	41.70	3	13,589	0.02%
2024/02/02	2.1	41.36	8.2	41.74	41.35	-6.1	13,461	-0.05%
2024/02/01	56.5	42.00	30.1	42.07	42.00	26.4	13,292	0.20%
2024/01/31	27	40.92	3	41.08	40.80	24	12,842	0.19%
2024/01/30	25	41.05	17.4	40.94	40.50	7.6	12,741	0.06%
2024/01/29	4	40.76	2	40.35	40.65	2	12,517	0.02%
2024/01/26	0	0.00	5	39.22	38.90	-5	12,381	-0.04%
2024/01/25	1.3	39.55	0	0.00	39.35	1.3	12,422	0.01%
2024/01/24	3	40.00	2	40.03	39.85	1	12,460	0.01%
2024/01/23	1.1	40.00	1	40.00	40.05	0.1	12,528	0.00%
2024/01/22	1	39.49	4	39.28	39.45	-3	12,543	-0.02%
2024/01/19	1.1	38.81	8	38.91	38.85	-6.9	12,579	-0.05%
2024/01/18	3.1	38.02	10	37.99	38.30	-6.9	12,595	-0.05%
2024/01/17	7.1	38.23	3	38.32	37.90	4.1	12,633	0.03%
2024/01/16	2.1	38.88	6	38.85	38.85	-3.9	12,610	-0.03%
2024/01/15	1	39.15	27	39.26	39.35	-26	12,657	-0.21%
2024/01/12	15	39.23	4.1	39.69	38.95	10.9	12,760	0.09%
2024/01/11	2.1	39.38	10.3	39.76	39.45	-8.2	12,847	-0.06%
2024/01/10	8.1	38.57	5	38.40	38.75	3.1	12,892	0.02%
2024/01/09	2.1	38.93	1	39.05	38.90	1.1	12,968	0.01%
2024/01/08	0	0.00	3	40.00	39.90	-3	13,101	-0.02%
2024/01/05	6	39.72	0.2	39.90	39.65	5.8	13,182	0.04%
2024/01/04	4	39.86	1.2	39.82	39.75	2.9	13,377	0.02%
2024/01/03	4	40.24	3	40.22	40.10	1	13,467	0.01%
2024/01/02	8	41.11	9	41.01	40.85	-1	13,473	-0.01%
2023/12/29	1.4	41.24	5.2	41.30	41.10	-3.7	13,509	-0.03%
2023/12/28	2.1	41.45	10	41.52	41.25	-7.9	13,529	-0.06%
2023/12/27	9	41.19	24.5	41.22	40.90	-15.5	13,590	-0.11%
2023/12/26	8	41.20	6	41.13	41.30	2	13,787	0.01%
2023/12/25	1.1	40.61	2	40.70	40.50	-0.9	13,817	-0.01%
2023/12/22	37	40.67	44	40.49	40.45	-7	13,842	-0.05%
2023/12/21	7	40.64	4	40.70	40.55	3	13,877	0.02%
2023/12/20	2.1	40.73	11	40.68	40.90	-8.9	13,918	-0.06%
2023/12/19	3.3	39.88	1	40.10	40.00	2.3	13,976	0.02%
2023/12/18	9.1	40.42	6.5	40.07	40.05	2.6	14,091	0.02%
2023/12/15	1.2	40.63	9	40.76	40.50	-7.8	14,169	-0.06%
2023/12/14	8.1	40.61	3	40.55	40.55	5.1	14,320	0.04%
2023/12/13	58.6	40.23	47.1	40.70	40.05	11.5	14,340	0.08%
2023/12/12	10	41.44	21	41.78	41.25	-11	14,203	-0.08%
2023/12/11	37	42.59	29	42.14	42.00	8	14,209	0.06%
2023/12/08	9.1	41.86	1	41.85	41.75	8.1	14,044	0.06%
2023/12/07	12.1	42.19	11.3	42.16	41.80	0.8	14,679	0.01%
2023/12/06	7.1	41.75	8	41.93	41.50	-0.9	14,734	-0.01%
2023/12/05	19	41.12	13	41.68	41.60	6	14,713	0.04%
2023/12/04	23.2	41.83	6	41.39	41.25	17.2	14,650	0.12%
2023/12/01	16	42.43	10.1	42.28	42.10	5.9	14,631	0.04%
2023/11/30	37	41.89	9	42.04	41.90	28	14,758	0.19%
2023/11/29	35.1	41.71	38	42.00	41.65	-3	14,853	-0.02%
2023/11/28	22.1	41.88	24	42.01	41.80	-1.9	15,043	-0.01%
2023/11/27	24	42.89	24	43.00	42.30	0	14,918	0.00%
2023/11/24	75.1	43.45	124	43.48	43.70	-49	14,718	-0.33%	大賣/
2023/11/23	264.8	45.00	115	44.69	43.75	149.8	14,331	1.04%	大買/大賣/鉅額交易
2023/11/22	102	42.81	134.2	43.49	44.10	-32.1	12,667	-0.25%	大買/大賣/
2023/11/21	23	40.48	24	40.41	40.70	-1	11,159	-0.01%
2023/11/20	3	39.27	2.1	39.27	39.45	0.9	11,274	0.01%
2023/11/17	24.2	39.09	16	38.91	38.95	8.2	11,838	0.07%
2023/11/16	44.6	39.34	11	39.26	39.45	33.6	12,003	0.28%
2023/11/15	12.1	38.18	10	38.31	38.35	2.1	11,935	0.02%
2023/11/14	20.1	37.49	8	37.23	37.15	12.1	12,047	0.10%
2023/11/13	6.4	37.76	32	37.80	38.40	-25.6	12,162	-0.21%
2023/11/10	0.4	39.06	6.3	39.10	39.10	-5.9	12,194	-0.05%
2023/11/09	3.1	39.02	4	39.20	39.00	-0.9	12,456	-0.01%
2023/11/08	31	39.99	1	39.60	39.55	30	12,864	0.23%
2023/11/07	12.2	39.29	0	0.00	39.20	12.2	13,105	0.09%
2023/11/06	3.2	39.30	15.3	39.46	39.55	-12.1	14,180	-0.09%
2023/11/03	26	39.03	19.2	38.87	38.80	6.8	14,553	0.05%
2023/11/02	10	38.60	3	38.50	38.60	7	14,975	0.05%
2023/11/01	10.3	37.91	1.4	38.00	38.00	8.8	15,472	0.06%
2023/10/31	27	38.59	17	38.54	38.00	10	15,773	0.06%
2023/10/30	3	39.17	1	39.75	39.20	2	16,754	0.01%
2023/10/27	8.3	38.87	1	38.60	38.55	7.3	17,835	0.04%
2023/10/26	1.3	39.13	0	0.00	38.95	1.3	19,965	0.01%
2023/10/25	5	40.01	1.2	39.74	39.70	3.8	20,822	0.02%
2023/10/24	5	39.70	6	39.85	40.00	-1	21,932	0.00%
2023/10/23	12	39.09	11	39.89	39.50	1	22,787	0.00%
2023/10/20	4	39.00	24	38.98	39.40	-20	23,267	-0.09%
2023/10/19	9.2	39.68	4	39.43	39.70	5.2	23,658	0.02%
2023/10/18	4.5	40.01	27	40.12	39.95	-22.5	24,055	-0.09%
2023/10/17	26.1	41.15	18.5	41.07	40.70	7.6	24,732	0.03%
2023/10/16	32	41.40	13	41.44	41.45	19	25,612	0.07%
2023/10/13	26	43.03	5	43.12	42.80	21	27,961	0.08%
2023/10/12	11.2	43.73	1	43.30	43.45	10.2	30,081	0.03%
2023/10/11	9	42.69	18	42.84	42.35	-9	30,210	-0.03%
2023/10/06	4.1	43.85	1.6	43.83	43.70	2.5	30,670	0.01%
2023/10/05	0.1	44.30	0	0.00	44.30	0.1	31,388	0.00%
2023/10/04	4.1	43.70	2	43.55	43.85	2.1	31,815	0.01%
2023/10/03	51.1	44.69	22.1	44.93	44.20	29	32,722	0.09%
2023/10/02	15	45.21	34.1	44.82	45.45	-19.1	33,628	-0.06%
2023/09/28	15	43.73	8	44.09	43.70	7	34,336	0.02%
2023/09/27	10.6	42.86	2	42.85	43.10	8.6	35,761	0.02%
2023/09/26	17	43.60	6	43.24	43.20	11	37,794	0.03%
2023/09/25	4.1	43.58	1	43.75	43.45	3.1	38,974	0.01%
2023/09/22	7	43.03	1.3	43.09	43.50	5.7	39,302	0.01%
2023/09/21	3.1	42.65	4	42.61	42.60	-0.9	39,267	0.00%
2023/09/20	14.5	43.45	29	43.44	43.15	-14.5	39,189	-0.04%
2023/09/19	28	43.95	5	43.69	43.40	23	39,311	0.06%
2023/09/18	8.3	45.05	16	44.94	44.65	-7.7	39,690	-0.02%
2023/09/15	13.1	46.06	6	45.91	45.75	7.1	40,063	0.02%
2023/09/14	37.3	45.59	21.2	45.64	45.70	16.1	40,128	0.04%
2023/09/13	27	44.90	16	45.01	45.05	11	40,247	0.03%
2023/09/12	55.2	46.38	29.1	46.23	45.40	26.1	40,652	0.06%
2023/09/11	10.4	44.80	22	44.60	44.85	-11.6	40,603	-0.03%
2023/09/08	6.3	46.16	4	45.93	45.80	2.3	40,753	0.01%
2023/09/07	71.1	47.01	13.1	47.05	47.00	58.1	40,959	0.14%
2023/09/06	356.1	47.57	8.3	47.33	47.35	347.8	41,183	0.84%	大買/鉅額交易
2023/09/05	29.1	47.15	15.1	47.02	47.20	14	41,306	0.03%
2023/09/04	17.1	45.62	17.2	45.50	45.90	0	41,445	0.00%
2023/09/01	33	46.84	10	47.13	46.35	23	41,770	0.06%
2023/08/31	15.4	46.20	7.1	46.24	46.45	8.3	42,779	0.02%
2023/08/30	8.1	46.53	1	47.10	46.45	7.1	44,062	0.02%
2023/08/29	2.4	46.42	21.2	46.21	46.55	-18.9	45,482	-0.04%
2023/08/28	6	46.39	16.4	46.17	46.35	-10.4	46,384	-0.02%
2023/08/25	14	47.08	7.2	47.24	46.85	6.8	46,902	0.01%
2023/08/24	71.3	47.93	69.5	47.61	47.10	1.8	46,948	0.00%
2023/08/23	80.5	48.47	42.3	48.29	47.85	38.2	47,201	0.08%
2023/08/22	45.6	50.23	27.6	50.59	49.90	18	46,884	0.04%
2023/08/21	14.3	50.33	82	50.65	50.40	-67.7	46,749	-0.14%
2023/08/18	25.6	51.08	14	51.13	50.20	11.6	47,029	0.02%
2023/08/17	13.5	51.68	17.5	51.60	51.90	-4	47,268	-0.01%
2023/08/16	6.5	50.47	15.9	50.79	50.60	-9.4	47,831	-0.02%
2023/08/15	10.4	50.60	26	50.77	50.80	-15.6	48,675	-0.03%
2023/08/14	41.4	49.44	10	49.48	49.10	31.4	49,027	0.06%
2023/08/11	42	51.13	41	51.02	50.90	1	48,792	0.00%
2023/08/10	63.8	51.54	59.1	52.33	50.90	4.7	48,516	0.01%
2023/08/09	34.6	53.08	36.1	53.28	52.90	-1.5	47,486	0.00%
2023/08/08	16.1	54.16	17.2	54.33	54.30	-1.1	47,202	0.00%
2023/08/07	34.1	53.62	22.1	53.37	54.60	12.1	46,958	0.03%
2023/08/04	10.3	51.49	16.6	51.70	52.30	-6.3	46,645	-0.01%
2023/08/02	94.7	51.85	54.6	52.32	51.20	40.1	46,533	0.09%
2023/08/01	78.7	55.38	61	55.62	54.20	17.7	45,650	0.04%
2023/07/31	154.9	57.27	212.8	57.82	55.50	-57.9	44,794	-0.13%	大買/大賣/
2023/07/28	49.2	54.55	33.3	54.74	54.90	15.9	42,884	0.04%
2023/07/27	52.1	53.46	266.5	53.31	54.40	-214.4	42,240	-0.51%	大賣/鉅額交易
2023/07/26	63	51.53	91.2	51.62	51.80	-28.2	41,399	-0.07%
2023/07/25	38	52.81	133.9	52.88	51.80	-95.9	41,221	-0.23%	大賣/
2023/07/24	68.3	51.91	29.8	52.21	51.70	38.5	41,224	0.09%
2023/07/21	27.7	53.14	9	53.37	53.30	18.7	41,214	0.05%
2023/07/20	61.6	54.90	74	55.30	54.40	-12.4	41,816	-0.03%
2023/07/19	91.4	53.87	71	53.90	55.00	20.4	41,858	0.05%
2023/07/18	191.5	55.81	253.4	56.66	52.70	-61.8	42,707	-0.14%	大買/大賣/
2023/07/17	78.3	54.52	153.8	55.10	56.10	-75.5	42,738	-0.18%	大賣/
2023/07/14	48	51.23	52	51.00	51.20	-4	41,616	-0.01%
2023/07/13	59.4	51.17	34	50.99	50.00	25.4	41,722	0.06%
2023/07/12	34.5	51.97	92.2	52.11	51.80	-57.7	41,607	-0.14%
2023/07/11	59	51.02	59	50.73	50.50	0	40,894	0.00%
2023/07/10	86.2	52.29	30	51.51	51.10	56.2	40,558	0.14%
2023/07/07	75.2	52.89	101	53.18	53.10	-25.8	39,683	-0.06%	大賣/
2023/07/06	94.1	52.92	63.2	52.90	52.20	30.9	38,769	0.08%
2023/07/05	163.1	54.14	159.1	54.41	53.60	4.1	37,858	0.01%	大買/大賣/
2023/07/04	129.8	51.12	214	51.57	50.90	-84.3	36,367	-0.23%	大買/大賣/
2023/07/03	25.3	49.24	111	49.07	48.90	-85.8	34,318	-0.25%	大賣/
2023/06/30	23	45.57	25	46.01	46.45	-2	33,156	-0.01%
2023/06/29	4	44.44	18	44.29	44.10	-14	32,804	-0.04%
2023/06/28	19	44.57	41	44.63	44.30	-22	32,764	-0.07%
2023/06/27	45	44.57	15	44.79	44.50	30	32,815	0.09%
2023/06/26	118.6	46.49	22	46.18	45.55	96.6	32,644	0.30%	大買/
2023/06/21	23.1	47.82	109	47.71	48.80	-85.9	32,215	-0.27%	大賣/
2023/06/20	25	47.18	102	47.59	46.90	-77	31,953	-0.24%	大賣/
2023/06/19	126.5	46.95	136	46.99	46.65	-9.5	31,896	-0.03%	大買/大賣/
2023/06/16	188	48.25	20	48.36	47.70	168	31,826	0.53%	大買/鉅額交易
2023/06/15	40	48.19	109.1	48.34	48.45	-69.1	31,480	-0.22%	大賣/
2023/06/14	44	47.32	95	47.40	47.00	-51	31,053	-0.16%
2023/06/13	118	47.78	38	47.64	47.55	80	30,911	0.26%	大買/
2023/06/12	88	47.90	33	47.91	47.60	55	30,884	0.18%
2023/06/09	119	47.79	51.5	47.87	47.90	67.5	30,833	0.22%	大買/
2023/06/08	61	47.98	57.2	47.91	47.20	3.8	30,866	0.01%
2023/06/07	67	48.56	36	48.26	48.10	31	30,694	0.10%
2023/06/06	202.7	48.96	234.8	48.97	49.20	-32.1	30,757	-0.10%	大買/大賣/
2023/06/05	119.2	51.05	116.1	51.06	51.20	3.1	30,189	0.01%	大買/大賣/
2023/06/02	123.1	48.28	239.4	48.75	49.85	-116.2	29,311	-0.40%	大買/大賣/鉅額交易
2023/06/01	202.1	45.71	259	45.90	45.35	-57	28,629	-0.20%	大買/大賣/
2023/05/31	268	44.94	120	44.89	45.00	148	27,799	0.53%	大買/大賣/鉅額交易
2023/05/30	35	43.91	14	44.58	43.60	21	27,272	0.08%
2023/05/29	53	44.38	37	44.32	44.05	16.1	27,500	0.06%
2023/05/26	33.6	42.62	12	42.86	42.15	21.6	27,080	0.08%
2023/05/25	24	44.10	7	43.86	43.50	17	27,046	0.06%
2023/05/24	17.5	44.18	51.4	43.91	43.90	-33.9	27,509	-0.12%
2023/05/23	39.2	43.94	30	44.00	43.70	9.2	28,127	0.03%
2023/05/22	111.5	44.09	80.4	44.26	43.70	31.2	27,785	0.11%	大買/
2023/05/19	64.1	43.08	97.1	43.33	42.50	-33	26,995	-0.12%
2023/05/18	48.1	41.86	44	41.95	42.20	4.1	26,067	0.02%
2023/05/17	9	40.54	10	40.11	39.95	-1	25,602	0.00%
2023/05/16	1.2	39.31	2	39.20	39.25	-0.8	25,599	0.00%
2023/05/15	59	39.00	4.1	38.95	38.95	54.9	25,739	0.21%
2023/05/12	8	39.43	11	39.34	39.55	-3	26,196	-0.01%
2023/05/11	12.2	38.87	20	39.03	38.80	-7.8	27,085	-0.03%
2023/05/10	10	40.19	5	40.30	40.10	5	27,456	0.02%
2023/05/09	12	41.75	32	41.39	40.85	-20	28,203	-0.07%
2023/05/08	4	42.68	10	42.65	42.55	-6	28,589	-0.02%
2023/05/05	29	41.62	27	41.84	41.70	2	28,955	0.01%
2023/05/04	11	41.86	6	42.02	42.25	5	29,544	0.02%
2023/05/03	13	42.60	12	42.48	42.10	1	30,042	0.00%
2023/05/02	21	43.23	10	43.28	43.20	11	30,939	0.04%
2023/04/28	28	43.27	16	43.88	42.30	12	31,074	0.04%
2023/04/27	56	43.49	37	43.45	43.45	19	30,334	0.06%
2023/04/26	45	41.99	34	42.50	42.75	11	29,778	0.04%
2023/04/25	101	43.43	54.5	43.40	43.00	46.5	29,262	0.16%	大買/
2023/04/24	44	44.71	828.4	45.06	45.50	-784.4	28,135	-2.79%	大賣/鉅額交易
2023/04/21	137.1	44.10	377.1	44.55	43.60	-240	27,259	-0.88%	大買/大賣/鉅額交易
2023/04/20	164	44.87	147.1	44.77	44.10	16.9	25,445	0.07%	大買/大賣/
2023/04/19	41	41.95	80.1	42.67	43.60	-39.1	22,841	-0.17%
2023/04/18	52.2	40.46	34	40.36	39.65	18.2	21,741	0.08%
2023/04/17	20	40.20	44.3	40.29	40.45	-24.3	21,293	-0.11%
2023/04/14	9	38.36	12	38.35	38.20	-3	20,859	-0.01%
2023/04/13	14.3	38.90	21	39.12	38.70	-6.7	20,818	-0.03%
2023/04/12	6	39.45	12	39.55	39.55	-6	20,666	-0.03%
2023/04/11	10.2	39.45	7	39.41	39.10	3.2	20,577	0.02%
2023/04/10	8	39.01	19	39.17	38.90	-11	20,426	-0.05%
2023/04/07	2	38.73	4	38.64	38.80	-2	20,339	-0.01%
2023/04/06	3.2	38.36	21	38.37	38.25	-17.8	20,286	-0.09%
2023/03/31	8	38.52	22	38.65	38.55	-14	20,243	-0.07%
2023/03/30	13	38.30	3	38.23	38.25	10	20,171	0.05%
2023/03/29	14	38.36	2	38.18	38.20	12	20,138	0.06%
2023/03/28	13	38.36	30	38.35	38.25	-17	20,130	-0.08%
2023/03/27	14	39.61	7	39.39	39.00	7	19,980	0.04%
2023/03/24	11	38.87	70	39.09	39.15	-59	19,905	-0.30%
2023/03/23	19	39.11	13	39.04	38.95	6	19,818	0.03%
2023/03/22	15	40.61	11	40.13	40.05	4	19,608	0.02%
2023/03/21	14	40.99	12.1	40.71	40.55	1.9	19,464	0.01%
2023/03/20	9.7	39.56	15	39.94	40.00	-5.3	19,267	-0.03%
2023/03/17	12.2	40.75	9	40.44	40.20	3.2	19,160	0.02%
2023/03/16	11	40.19	19	40.23	40.30	-8	18,916	-0.04%
2023/03/15	29	40.97	223	41.33	40.65	-194	18,713	-1.04%	大賣/鉅額交易
2023/03/14	12	40.55	9.3	40.54	40.45	2.7	18,427	0.01%
2023/03/13	20.7	39.95	26	39.86	40.40	-5.3	18,211	-0.03%
2023/03/10	24.6	39.99	83	39.87	39.60	-58.4	18,022	-0.32%
2023/03/09	175.3	41.16	194	41.20	41.00	-18.8	17,743	-0.11%	大買/大賣/
2023/03/08	165	42.11	152.1	42.72	42.60	12.9	17,033	0.08%	大買/大賣/
2023/03/07	173	41.63	44.1	41.57	41.25	128.9	16,222	0.79%	大買/鉅額交易
2023/03/06	59	41.14	69	40.92	40.95	-10	15,670	-0.06%
2023/03/03	17	39.51	24	39.27	39.15	-7	14,883	-0.05%
2023/03/02	11	39.69	24.3	39.51	39.30	-13.3	14,712	-0.09%
2023/03/01	24	39.50	39.2	39.42	39.70	-15.2	14,472	-0.11%
2023/02/24	12.7	38.14	20	38.16	38.00	-7.3	13,947	-0.05%
2023/02/23	31.1	39.13	9.1	39.05	38.90	22	13,626	0.16%
2023/02/22	74.1	39.80	49.1	39.50	39.25	25	13,325	0.19%
2023/02/21	49	39.84	50.5	40.07	41.35	-1.5	12,743	-0.01%
2023/02/20	30	38.24	18	38.13	38.00	12	11,775	0.10%
2023/02/17	12	37.55	50	37.72	37.85	-38	11,738	-0.32%
2023/02/16	11	37.26	29	37.36	37.45	-18	11,607	-0.16%
2023/02/15	126.7	37.50	110	37.30	36.95	16.7	11,476	0.15%	大買/大賣/
2023/02/14	49.1	37.34	20	36.94	36.80	29.1	11,304	0.26%
2023/02/13	46.6	37.59	18	37.66	37.40	28.6	11,196	0.25%
2023/02/10	60.4	38.57	46	38.45	37.80	14.4	11,041	0.13%
2023/02/09	59.1	38.31	65.7	38.55	38.75	-6.6	10,531	-0.06%
2023/02/08	50	37.30	44	37.38	36.85	6	9,585	0.06%
2023/02/07	71.2	36.39	72	37.43	37.85	-0.8	8,994	-0.01%
2023/02/06	44.2	37.80	49	37.70	38.35	-4.8	8,026	-0.06%
2023/02/03	43	38.02	32.8	38.10	38.30	10.2	7,409	0.14%
2023/02/02	73	37.03	86	37.27	38.00	-13	6,824	-0.19%
2023/02/01	68	36.00	59.2	36.25	36.45	8.8	5,941	0.15%
2023/01/31	90	34.77	129.1	35.33	35.20	-39.1	5,156	-0.76%	大賣/
2023/01/30	3	32.38	22.5	32.52	32.60	-19.5	4,049	-0.48%
2023/01/17	0.1	29.40	2	29.30	29.65	-1.9	3,594	-0.05%
2023/01/16	1.1	29.27	0	0.00	29.15	1.1	3,596	0.03%
2023/01/12	0.1	29.60	1	29.40	29.35	-0.9	3,685	-0.02%
2023/01/11	1	29.75	0	0.00	29.70	1	3,685	0.03%
2023/01/10	3	29.73	0	0.00	29.65	3	3,701	0.08%
2023/01/09	2	30.45	1	30.30	30.40	1	3,687	0.03%
2023/01/06	0	0.00	0.1	30.40	30.30	-0.1	3,680	0.00%
2023/01/05	0	0.00	1	30.95	30.40	-1	3,744	-0.03%
2023/01/04	2	30.93	2.5	30.86	30.65	-0.5	3,743	-0.01%
2023/01/03	0	0.00	5	30.45	30.60	-5	3,722	-0.13%
2022/12/30	0	0.00	13	30.04	29.85	-13	3,717	-0.35%
2022/12/29	5.2	29.36	8	29.35	29.45	-2.8	3,859	-0.07%
2022/12/28	10	30.01	0	0.00	29.80	10	3,871	0.26%
2022/12/26	4.1	30.51	1	30.50	30.30	3.1	3,913	0.08%
2022/12/23	0	0.00	14	30.30	30.40	-14	3,938	-0.36%
2022/12/22	0	0.00	6	30.46	30.15	-6	4,023	-0.15%
2022/12/21	0	0.00	5	30.25	30.00	-5	4,099	-0.12%
2022/12/20	6	30.04	5	30.65	29.75	1	4,113	0.02%
2022/12/19	0	0.00	1	30.40	30.40	-1	4,133	-0.02%
2022/12/16	11	30.35	2	30.10	30.10	9	4,159	0.22%
2022/12/15	3	31.30	0	0.00	31.00	3	4,148	0.07%
2022/12/14	2	30.78	6	30.75	30.85	-4	4,128	-0.10%
2022/12/13	0	0.00	6	30.57	30.35	-6	4,218	-0.14%
2022/12/12	2	29.93	0	0.00	30.25	2	4,227	0.05%
2022/12/08	5	29.96	0	0.00	29.90	5	4,284	0.12%
2022/12/05	4	30.99	1	31.30	31.10	3	4,283	0.07%
2022/12/02	3	31.02	23	31.08	30.90	-20	4,236	-0.47%
2022/12/01	3	30.42	13	30.40	30.35	-10	4,090	-0.24%
2022/11/30	9	30.08	0	0.00	30.00	9	4,014	0.22%
2022/11/29	1	30.15	6	30.13	30.15	-5	4,026	-0.12%
2022/11/25	4	30.21	2	30.28	29.85	2	4,051	0.05%
2022/11/24	0.2	30.00	11	29.90	29.95	-10.8	4,013	-0.27%
2022/11/23	3	29.25	0	0.00	29.35	3	3,981	0.08%
2022/11/22	0.3	29.45	3	29.30	29.30	-2.7	4,025	-0.07%
2022/11/18	4	29.64	1	29.75	29.60	3	4,047	0.07%
2022/11/17	0	0.00	37	30.42	30.05	-37	4,006	-0.92%
2022/11/16	37.1	30.00	23	30.25	29.90	14.1	3,918	0.36%
2022/11/15	18	30.28	7	30.26	30.40	11	3,853	0.29%
2022/11/14	0	0.00	8	29.64	29.55	-8	3,646	-0.22%
2022/11/11	0	0.00	2	29.15	29.15	-2	3,639	-0.05%
2022/11/10	3	29.07	3	29.15	29.05	0	3,731	0.00%
2022/11/09	7.1	29.64	0	0.00	29.45	7.1	3,743	0.19%
2022/11/08	6.1	29.49	2	29.78	29.50	4.1	3,698	0.11%
2022/11/07	10.4	29.65	16	29.67	29.55	-5.6	3,673	-0.15%
2022/11/04	3.5	29.74	2	29.65	29.85	1.5	3,647	0.04%
2022/11/03	2	29.10	2	28.40	29.00	0	3,582	0.00%
2022/11/02	2	28.75	10	28.70	28.75	-8	3,572	-0.22%
2022/11/01	10	28.50	6	28.21	28.40	4	3,575	0.11%
2022/10/28	12	27.43	0	0.00	27.40	12	3,635	0.33%
2022/10/27	2	27.70	4	27.85	27.85	-2	3,700	-0.05%
2022/10/26	5	27.70	2	28.18	27.60	3	3,758	0.08%
2022/10/25	1	27.50	0	0.00	27.65	1	3,875	0.03%
2022/10/24	6	27.65	0	0.00	27.40	6	4,217	0.14%
2022/10/21	0	0.00	1	27.35	27.45	-1	4,228	-0.02%
2022/10/20	9	27.49	0	0.00	27.30	9	4,225	0.21%
2022/10/19	0	0.00	2	28.13	27.85	-2	4,199	-0.05%
2022/10/18	2	28.25	6	28.26	28.25	-4	4,225	-0.09%
2022/10/14	0	0.00	1	28.10	28.15	-1	4,281	-0.02%
2022/10/13	2	27.95	19.5	27.76	27.20	-17.5	4,332	-0.40%
2022/10/11	2	29.05	1	28.70	28.75	1	4,388	0.02%
2022/10/07	2	29.73	1	29.60	29.60	1	4,430	0.02%
2022/10/06	14	29.90	4	29.63	29.85	10	4,486	0.22%
2022/10/05	0	0.00	4	28.88	28.90	-4	4,372	-0.09%
2022/10/04	0	0.00	1	28.45	28.75	-1	4,383	-0.02%
2022/10/03	1	28.05	1	28.00	28.00	0	4,462	0.00%
2022/09/30	2	27.68	1	28.20	28.15	1	4,609	0.02%
2022/09/29	11	28.75	12	28.64	28.20	-1	4,664	-0.02%
2022/09/28	21	28.16	5	28.32	27.75	16	4,663	0.34%
2022/09/27	4	27.84	6	28.10	28.20	-2	4,600	-0.04%
2022/09/26	5.5	28.20	7	28.60	27.80	-1.6	4,633	-0.03%
2022/09/23	0	0.00	3	30.00	29.50	-3	4,634	-0.06%
2022/09/21	0	0.00	4	30.35	30.05	-4	4,752	-0.08%
2022/09/20	8	30.03	7	29.91	30.30	1	4,883	0.02%
2022/09/19	6	28.86	0	0.00	28.85	6	4,809	0.12%
2022/09/16	4	29.79	1	29.65	29.60	3	4,830	0.06%
2022/09/15	12	29.98	13	29.85	29.55	-1	4,799	-0.02%
2022/09/14	15	29.43	6	29.23	29.45	9	4,721	0.19%
2022/09/13	3	29.37	2	29.30	29.20	1	4,755	0.02%
2022/09/12	7	29.34	0	0.00	29.30	7	4,786	0.15%
2022/09/08	0	0.00	5	28.69	28.90	-5	4,750	-0.11%
2022/09/07	2	28.10	0	0.00	28.10	2	4,776	0.04%
2022/09/05	3	29.00	0	0.00	28.85	3	4,866	0.06%
2022/09/02	15	29.52	0	0.00	29.45	15	4,858	0.31%
2022/09/01	2.2	29.74	19	29.64	29.55	-16.9	4,867	-0.35%
2022/08/31	15	30.38	1	29.85	30.30	14	4,882	0.29%
2022/08/30	0	0.00	1	29.60	29.55	-1	4,830	-0.02%
2022/08/29	3	29.47	0	0.00	29.50	3	4,860	0.06%
2022/08/26	8	30.84	2	30.83	30.60	6	4,817	0.12%
2022/08/25	1	30.60	1	30.65	30.70	0	4,802	0.00%
2022/08/24	3	30.43	1	30.35	30.35	2	4,814	0.04%
2022/08/23	0	0.00	3	30.30	30.35	-3	4,826	-0.06%
2022/08/22	0	0.00	1	30.70	30.55	-1	4,838	-0.02%
2022/08/19	2	30.53	2	30.55	30.55	0	4,798	0.00%
2022/08/18	1	30.15	3	30.43	30.50	-2	4,790	-0.04%
2022/08/17	4.3	30.31	3	30.30	30.25	1.3	4,779	0.03%
2022/08/16	0	0.00	5	31.36	31.20	-5	4,682	-0.11%
2022/08/15	4	31.03	1	30.90	31.25	3	4,692	0.06%
2022/08/12	0	0.00	1	30.50	30.50	-1	4,800	-0.02%
2022/08/11	2	30.45	34	30.60	30.30	-32	4,891	-0.65%
2022/08/10	30	30.40	3	30.38	30.30	27	4,986	0.54%
2022/08/09	7	30.06	3	29.75	30.10	4	4,986	0.08%
2022/08/08	3	29.40	3	29.37	29.70	0	4,982	0.00%
2022/08/05	2	30.13	1	29.90	29.95	1	4,964	0.02%
2022/08/04	5	30.10	15	30.09	29.90	-10	4,959	-0.20%
2022/08/03	3	30.80	2	30.65	30.50	1	4,927	0.02%
2022/08/02	9	31.27	0	0.00	31.35	9	4,893	0.18%
2022/08/01	14	32.36	18	32.09	31.95	-4	4,889	-0.08%
2022/07/29	20	31.00	5	30.96	31.90	15	4,757	0.32%
2022/07/28	1	30.50	1	30.55	30.40	0	4,468	0.00%
2022/07/27	1	30.30	6	30.55	30.60	-5	4,453	-0.11%
2022/07/26	3	30.48	6	30.56	30.10	-3	4,433	-0.07%
2022/07/25	0	0.00	15	31.20	31.00	-15	4,395	-0.34%
2022/07/22	11	31.70	0	0.00	31.35	11	4,372	0.25%
2022/07/21	6	31.65	5	31.21	31.75	1	4,397	0.02%
2022/07/20	2	31.53	2	31.68	31.20	0	4,370	0.00%
2022/07/18	6	31.26	1	31.60	31.05	5	4,407	0.11%
2022/07/15	5	31.00	27	30.89	31.10	-22	4,350	-0.51%
2022/07/14	1	30.50	1	30.90	30.90	0	4,320	0.00%
2022/07/13	3	30.10	0	0.00	30.00	3	4,256	0.07%
2022/07/12	0	0.00	4	29.48	29.25	-4	4,282	-0.09%
2022/07/11	23	30.72	7	30.37	30.20	16	4,322	0.37%
2022/07/08	4	29.48	6	29.92	30.30	-2	4,278	-0.05%
2022/07/07	1	28.70	1	28.80	28.90	0	4,186	0.00%
2022/07/06	6	28.64	16	28.76	28.60	-10	4,222	-0.24%
2022/07/05	2	27.83	3	28.10	28.10	-1	4,306	-0.02%
2022/07/04	4	27.49	1	28.25	27.55	3	4,364	0.07%
2022/07/01	0	0.00	2	28.65	28.35	-2	4,636	-0.04%
2022/06/30	114	29.36	15	29.20	28.80	99	4,741	2.09%	大買/
2022/06/29	15	30.25	14	30.16	30.20	1	4,745	0.02%
2022/06/28	0	0.00	14	30.35	30.80	-14	4,778	-0.29%
2022/06/27	104	29.75	5	29.96	29.80	99	4,773	2.07%	大買/
2022/06/24	64	29.73	26	29.53	29.80	38	4,888	0.78%
2022/06/23	363	28.76	5	28.70	28.90	358	4,897	7.31%	大買/鉅額交易
2022/06/22	0	0.00	13	28.20	28.45	-13	5,049	-0.26%
2022/06/21	0	0.00	16	28.36	28.75	-16	5,190	-0.31%
2022/06/20	10	27.50	2	27.70	27.20	8	5,300	0.15%
2022/06/17	0	0.00	3	28.10	28.30	-3	5,413	-0.06%
2022/06/16	2	29.50	9	29.12	28.60	-7	5,606	-0.12%
2022/06/15	4	29.58	4	29.33	29.35	0	5,699	0.00%
2022/06/14	0	0.00	15	28.00	28.90	-15	5,669	-0.26%
2022/06/13	5	28.58	2	28.40	28.45	3	5,760	0.05%
2022/06/10	3	29.22	0	0.00	29.30	3	5,851	0.05%
2022/06/09	17	29.94	0	0.00	29.65	17	6,019	0.28%
2022/06/07	1	29.75	8	29.80	29.55	-7	6,206	-0.11%
2022/06/06	6	29.48	1	29.35	29.30	5	6,325	0.08%
2022/06/02	5	29.50	1	29.35	29.30	4	6,407	0.06%
2022/06/01	0	0.00	5	29.70	29.45	-5	6,505	-0.08%
2022/05/26	0	0.00	6	28.97	28.55	-6	6,779	-0.09%
2022/05/24	22	28.70	4	28.41	28.25	18	6,884	0.26%
2022/05/23	6	29.06	3	28.90	28.80	3	6,884	0.04%
2022/05/20	15	29.83	8	30.13	29.40	7	6,919	0.10%
2022/05/19	7	29.49	17	29.19	29.60	-10	6,804	-0.15%
2022/05/18	6	29.17	2	29.05	29.45	4	6,814	0.06%
2022/05/13	1	27.50	0	0.00	27.50	1	6,923	0.01%
2022/05/12	1	26.55	10	26.94	26.55	-9	6,994	-0.13%
2022/05/10	17	27.14	34	27.05	27.45	-17	7,051	-0.24%
2022/05/09	4.3	27.18	9	27.64	27.15	-4.8	7,221	-0.07%
2022/05/06	3	28.87	11	29.00	28.70	-8	7,247	-0.11%
2022/05/05	23	29.79	2	29.70	29.75	21	7,312	0.29%
2022/05/04	0	0.00	2	29.08	29.10	-2	7,306	-0.03%
2022/05/03	10	28.93	0	0.00	28.75	10	7,377	0.14%
2022/04/29	0	0.00	1	29.40	28.95	-1	7,451	-0.01%
2022/04/28	6	28.88	0	0.00	28.85	6	7,530	0.08%
2022/04/27	2	28.35	0	0.00	28.75	2	7,545	0.03%
2022/04/26	23	29.29	12.2	29.38	29.20	10.8	7,622	0.14%
2022/04/25	29.7	29.59	1	29.30	29.20	28.7	7,678	0.37%
2022/04/22	24	31.15	1	31.45	31.05	23	7,645	0.30%
2022/04/21	4	31.61	0	31.70	31.60	4	7,709	0.05%
2022/04/20	7.5	32.14	2	32.38	32.30	5.5	7,785	0.07%
2022/04/19	13	31.90	0	0.00	32.05	13	7,852	0.17%
2022/04/18	8	31.59	5	32.30	31.30	3	8,049	0.04%
2022/04/15	10.1	31.90	4	31.96	31.90	6.1	8,136	0.07%
2022/04/14	3	32.55	0	32.85	32.30	3	8,330	0.04%
2022/04/13	15	32.61	1	32.80	32.85	14	8,546	0.16%
2022/04/12	14.4	32.36	1	32.30	32.50	13.4	9,449	0.14%
2022/04/11	7.5	33.35	4	33.15	32.70	3.5	9,696	0.04%
2022/04/08	6	34.19	0	0.00	34.15	6	9,656	0.06%
2022/04/07	3.2	35.31	1	35.95	34.05	2.2	9,718	0.02%
2022/04/06	2	35.80	1	36.10	35.70	1	9,652	0.01%
2022/04/01	0	0.00	2	35.18	35.90	-2	9,998	-0.02%
2022/03/31	5	36.00	1	35.75	35.50	4	11,313	0.04%
2022/03/30	0	0.00	9	35.76	35.95	-9	12,911	-0.07%
2022/03/29	15	35.78	18	35.30	34.90	-3	13,307	-0.02%
2022/03/28	7	35.01	9	35.19	35.55	-2	13,210	-0.02%
2022/03/25	25	35.97	39	35.89	35.60	-14	13,187	-0.11%
2022/03/24	11	35.85	17	35.81	35.50	-6	13,079	-0.05%
2022/03/23	4	35.40	2	35.73	35.35	2	13,109	0.02%
2022/03/22	1	35.45	34	35.41	35.70	-33	13,328	-0.25%
2022/03/21	8	35.26	23	35.27	35.10	-15	13,991	-0.11%
2022/03/18	21	34.12	30	34.29	34.35	-9	14,029	-0.06%
2022/03/17	2	33.85	52	33.70	33.75	-50	14,278	-0.35%
2022/03/16	5	33.25	2	33.28	32.95	3	14,679	0.02%
2022/03/15	8	33.40	6	33.59	32.85	2	14,651	0.01%
2022/03/14	28	33.58	16	34.15	33.45	12	14,637	0.08%
2022/03/11	0	0.00	5	34.37	34.75	-5	14,521	-0.03%
2022/03/10	13	34.60	7	34.74	34.35	6	14,539	0.04%
2022/03/09	1	33.65	8	33.70	34.00	-7	14,477	-0.05%
2022/03/08	35	32.30	5	32.26	32.15	30	14,571	0.21%
2022/03/07	9	33.12	2	33.30	33.00	7	14,967	0.05%
2022/03/04	22	34.83	27	34.78	34.40	-5	15,099	-0.03%
2022/03/03	13	34.38	23	34.41	34.25	-10	15,121	-0.07%
2022/03/02	8	33.46	0.1	33.55	33.60	7.9	15,242	0.05%
2022/03/01	14	33.85	3	33.92	33.85	11	15,363	0.07%
2022/02/25	3	33.47	2	33.43	33.25	1	15,621	0.01%
2022/02/24	7	33.96	8	33.55	33.30	-1	15,743	-0.01%
2022/02/23	0	0.00	4	34.59	34.60	-4	15,845	-0.03%
2022/02/22	6.1	34.24	1	34.15	34.20	5.1	16,268	0.03%
2022/02/21	7	35.14	5	35.31	35.20	2	16,631	0.01%
2022/02/18	5	35.35	10	35.41	35.55	-5	17,442	-0.03%
2022/02/17	3	35.18	16	35.33	34.95	-13	17,780	-0.07%
2022/02/16	2.3	34.79	20.1	34.94	34.85	-17.8	18,411	-0.10%
2022/02/15	0	34.40	7	34.06	33.90	-7	18,703	-0.04%
2022/02/14	2.2	33.70	2	33.60	33.60	0.2	19,805	0.00%
2022/02/11	1	34.35	1	34.65	34.50	0	21,027	0.00%
2022/02/10	3.1	34.74	8.1	34.70	34.80	-5.1	21,483	-0.02%
2022/02/09	2.1	35.12	26	35.05	35.10	-23.9	21,905	-0.11%
2022/02/08	6	34.32	5	34.52	34.75	1	22,079	0.00%
2022/02/07	6.1	33.42	5	33.64	33.95	1.1	22,587	0.00%
2022/01/26	9.1	32.07	2	31.93	31.95	7.1	22,967	0.03%
2022/01/25	21.5	32.49	10	32.36	32.10	11.5	23,820	0.05%
2022/01/24	9	32.74	11	32.46	32.80	-2	24,747	-0.01%
2022/01/21	2	34.28	4	34.00	33.40	-2	26,168	-0.01%
2022/01/20	2	34.08	2	34.23	34.10	0	27,583	0.00%
2022/01/19	33	34.53	35.1	34.31	34.10	-2.1	28,672	-0.01%
2022/01/18	107	34.02	7	34.23	34.10	100	29,621	0.34%	大買/
2022/01/17	5	34.54	6	34.51	34.60	-1	29,597	0.00%
2022/01/14	73	33.22	2	33.48	33.55	71	29,550	0.24%
2022/01/13	21.5	33.96	12	34.04	34.00	9.5	29,675	0.03%
2022/01/12	15	34.54	20	34.23	34.30	-5	29,584	-0.02%
2022/01/11	344	35.19	21	35.11	34.50	323	29,498	1.09%	大買/鉅額交易
2022/01/10	8	35.75	10.1	35.76	35.75	-2.1	29,286	-0.01%
2022/01/07	16.5	36.40	21.3	36.32	36.25	-4.8	29,165	-0.02%
2022/01/06	19.3	37.39	33.2	37.32	37.35	-13.9	28,931	-0.05%
2022/01/05	118.4	37.99	69	38.03	37.15	49.4	28,728	0.17%	大買/
2022/01/04	21	36.92	28	37.10	37.10	-7	27,826	-0.03%
2022/01/03	34	36.10	13	36.08	35.95	21	27,520	0.08%
2021/12/30	220	36.66	10	36.62	36.60	210	27,480	0.76%	大買/鉅額交易
2021/12/29	31	36.75	30.1	36.68	36.65	0.9	27,441	0.00%
2021/12/28	40	37.42	20.1	37.39	36.90	20	27,314	0.07%
2021/12/27	117	38.41	104	38.26	37.60	13	27,062	0.05%	大買/大賣/
2021/12/24	62	37.95	96.3	38.31	39.95	-34.3	26,024	-0.13%
2021/12/23	28	36.66	38	36.22	36.35	-10	24,424	-0.04%
2021/12/22	6	35.47	8	35.23	35.20	-2	24,030	-0.01%
2021/12/21	4	34.90	0	0.00	35.15	4	24,146	0.02%
2021/12/20	4	35.19	6	34.86	35.30	-2	24,258	-0.01%
2021/12/17	12	35.15	6	35.45	35.20	6	24,494	0.02%
2021/12/16	3	35.80	24	36.04	36.00	-21	25,278	-0.08%
2021/12/15	100	35.98	59.3	35.75	35.00	40.7	25,333	0.16%
2021/12/14	15	35.45	18	35.58	35.60	-3	24,657	-0.01%
2021/12/13	45.7	35.80	21.1	35.82	35.50	24.6	24,521	0.10%
2021/12/10	359.6	35.82	390	35.77	36.00	-30.4	24,219	-0.13%	大買/大賣/
2021/12/09	1	33.90	7	34.14	34.00	-6	23,755	-0.03%
2021/12/08	5	33.88	10	33.91	33.80	-5	23,674	-0.02%
2021/12/07	14	33.67	6	33.44	33.55	8	23,573	0.03%
2021/12/06	24	33.77	14	33.52	33.80	10	23,497	0.04%
2021/12/03	13	33.11	9	33.14	33.15	4	23,397	0.02%
2021/12/02	8	32.73	24	32.96	32.35	-16	23,306	-0.07%
2021/12/01	62.1	32.78	60	32.93	33.25	2.1	23,147	0.01%
2021/11/30	23	35.52	16	35.45	35.00	7	22,756	0.03%
2021/11/29	34.1	34.13	16	34.28	34.50	18.1	22,557	0.08%
2021/11/26	28	34.70	19	34.68	34.40	9	22,383	0.04%
2021/11/25	5	34.48	6.1	34.83	34.40	-1.1	22,180	0.00%
2021/11/24	19	34.82	17	34.99	34.75	2	22,068	0.01%
2021/11/23	23	35.26	47	35.23	35.20	-24	21,840	-0.11%
2021/11/22	12.4	35.76	29	35.58	35.40	-16.6	21,725	-0.08%
2021/11/19	16	35.99	23	35.98	35.90	-7	21,562	-0.03%
2021/11/18	39.1	36.41	13	36.57	36.00	26.1	21,120	0.12%
2021/11/17	133	38.20	92	38.00	37.30	41	20,685	0.20%	大買/
2021/11/16	18.5	36.81	47	36.89	37.25	-28.5	19,849	-0.14%
2021/11/15	233	38.44	218	38.27	37.25	15	19,423	0.08%	大買/大賣/
2021/11/12	35.2	35.83	25.1	35.72	35.85	10.1	18,705	0.05%
2021/11/11	106.1	37.75	133.1	37.69	36.25	-27	18,338	-0.15%	大買/大賣/
2021/11/10	710	37.75	857.1	37.70	37.10	-147	17,216	-0.85%	大買/大賣/鉅額交易
2021/11/09	35	35.02	42.2	34.89	34.90	-7.2	15,946	-0.05%
2021/11/08	22	34.36	20	34.50	34.70	2	15,597	0.01%
2021/11/05	43.1	33.97	15	34.07	34.25	28.1	15,295	0.18%
2021/11/04	328	34.99	370	35.00	34.40	-42	14,950	-0.28%	大買/大賣/
2021/11/03	58	33.51	56	33.61	33.30	2	14,421	0.01%
2021/11/02	95.2	34.58	69.1	34.16	33.10	26.1	14,291	0.18%
2021/11/01	423.2	35.93	416	36.00	36.30	7.2	13,606	0.05%	大買/大賣/
2021/10/29	400	34.57	433	34.65	34.60	-33	12,750	-0.26%	大買/大賣/
2021/10/28	134	32.38	118	32.24	32.20	16	11,254	0.14%	大買/大賣/
2021/10/27	57	30.77	98.3	31.12	31.95	-41.3	9,770	-0.42%
2021/10/26	186	30.20	189.1	30.24	29.05	-3.1	8,702	-0.04%	大買/大賣/
2021/10/25	0	0.00	22	28.42	28.45	-22	7,660	-0.29%
2021/10/22	2	27.80	0	0.00	27.95	2	7,743	0.03%
2021/10/21	15	28.50	7	28.61	28.00	8	8,139	0.10%
2021/10/20	1.1	27.45	1	27.55	27.55	0.1	7,934	0.00%
2021/10/15	7	26.80	0	0.00	26.80	7	7,937	0.09%
2021/10/13	23	26.99	22	26.77	26.60	1	7,905	0.01%
2021/10/12	4	27.54	4	27.30	27.25	0	7,841	0.00%
2021/10/08	7	28.12	1	28.40	28.05	6	7,779	0.08%
2021/10/07	1	28.50	5	28.26	28.55	-4	7,768	-0.05%
2021/10/06	5	27.93	4	28.31	27.50	1	7,741	0.01%
2021/10/05	8	28.20	3	28.42	28.30	5	7,721	0.06%
2021/10/04	47	28.81	57	28.85	28.80	-10	7,622	-0.13%
2021/10/01	7	28.51	30	28.76	28.50	-23	7,383	-0.31%
2021/09/30	13	28.48	2	28.50	28.45	11	7,122	0.15%
2021/09/29	1	28.30	3	28.37	28.25	-2	7,123	-0.03%
2021/09/28	2	28.43	85	28.18	28.75	-83	7,226	-1.15%
2021/09/27	24.3	28.31	9	28.29	28.10	15.3	7,833	0.20%
2021/09/24	10	29.06	56.6	28.92	28.90	-46.6	8,042	-0.58%
2021/09/23	43	29.42	28	29.26	29.35	15	7,733	0.19%
2021/09/22	16	28.47	52	28.72	29.40	-36	6,798	-0.53%
2021/09/17	1	28.15	12	27.76	27.90	-11	6,444	-0.17%
2021/09/16	11	27.89	7	27.79	27.25	4	6,417	0.06%
2021/09/15	18	27.51	9	27.49	27.35	9	6,317	0.14%
2021/09/13	0	0.00	12	26.83	26.80	-12	6,254	-0.19%
2021/09/09	5	26.40	20	26.40	26.50	-15	6,291	-0.24%
2021/09/08	5	26.40	0	0.00	26.30	5	6,296	0.08%
2021/09/07	0	0.00	20.1	26.81	26.95	-20.1	6,297	-0.32%
2021/09/06	8	27.36	3	26.80	26.80	5	6,296	0.08%
2021/09/03	14	27.29	6	27.33	27.25	8	6,211	0.13%
2021/09/02	16.1	26.79	2	26.70	26.55	14.1	6,134	0.23%
2021/09/01	1	26.85	6	26.95	27.25	-5	6,095	-0.08%
2021/08/31	1	26.60	0	0.00	26.85	1	6,072	0.02%
2021/08/30	16	26.94	0	0.00	26.80	16	6,089	0.26%
2021/08/27	12	26.72	2	27.05	26.60	10	6,056	0.17%
2021/08/26	13	26.72	0	0.00	26.55	13	6,004	0.22%
2021/08/25	15	26.23	9	26.21	26.70	6	5,983	0.10%
2021/08/24	13	26.10	9	26.38	25.90	4	5,981	0.07%
2021/08/23	0	0.00	3	26.00	26.10	-3	6,001	-0.05%
2021/08/20	7	25.68	0	0.00	25.50	7	6,031	0.12%
2021/08/19	10.5	25.51	0	0.00	25.30	10.5	6,012	0.17%
2021/08/18	8	26.20	0	0.00	26.40	8	6,042	0.13%
2021/08/17	1	26.50	0	0.00	26.00	1	6,029	0.02%
2021/08/16	9	26.62	0	0.00	26.45	9	6,022	0.15%
2021/08/13	0	0.00	3	27.18	27.00	-3	5,997	-0.05%
2021/08/12	5	27.99	7	27.53	27.30	-2	5,980	-0.03%
2021/08/11	0	0.00	12	27.97	27.90	-12	5,844	-0.21%
2021/08/10	6	27.25	12	27.50	27.25	-6	5,705	-0.11%
2021/08/09	4	28.24	12	27.97	27.80	-8	5,752	-0.14%
2021/08/06	41	28.80	35.5	28.34	28.45	5.5	5,749	0.10%
2021/08/05	3.5	27.78	6	27.95	27.50	-2.5	5,460	-0.05%
2021/08/04	2	27.25	11	27.45	28.05	-9	5,397	-0.17%
2021/08/03	7	26.85	3	27.10	26.85	4	5,384	0.07%
2021/08/02	11	27.11	0	26.90	27.10	11	5,506	0.20%
2021/07/29	2	27.13	2	27.20	27.05	0	5,629	0.00%
2021/07/28	1	27.55	2	27.45	27.50	-1	5,589	-0.02%
2021/07/27	58	28.05	12	27.84	28.30	46	5,543	0.83%
2021/07/26	0	0.00	4	26.65	26.80	-4	5,184	-0.08%
2021/07/23	5	26.28	4	26.33	26.30	1	5,234	0.02%
2021/07/22	4	26.18	6	26.30	26.10	-2	5,367	-0.04%
2021/07/20	1	26.70	1	26.35	26.45	0	5,393	0.00%
2021/07/19	3	27.02	1	27.00	26.95	2	5,420	0.04%
2021/07/16	0	0.00	3	26.88	26.85	-3	5,517	-0.05%
2021/07/15	3	26.65	0	0.00	26.75	3	5,614	0.05%
2021/07/14	4	26.55	2	26.75	26.50	2	5,657	0.04%
2021/07/13	4	27.33	392	27.57	27.15	-388	5,649	-6.87%	大賣/鉅額交易
2021/07/12	7	27.36	5	27.47	27.55	2	5,613	0.04%
2021/07/09	83	26.85	36	26.89	26.85	47	5,555	0.85%
2021/07/08	2	27.28	3	27.35	27.25	-1	5,633	-0.02%
2021/07/07	234	27.64	5	27.41	27.35	229	5,739	3.99%	大買/鉅額交易
2021/07/06	90	28.16	37	28.03	27.90	53	5,753	0.92%
2021/07/05	57	29.09	68	29.13	28.85	-11	5,841	-0.19%
2021/07/02	40	28.37	36	27.94	28.90	4	5,701	0.07%
2021/07/01	14.1	27.52	14	27.13	27.50	0.1	5,185	0.00%
2021/06/30	1	25.95	5	25.90	26.00	-4	5,396	-0.07%
2021/06/29	22	25.92	7	25.91	25.85	15	5,802	0.26%
2021/06/28	9	26.38	0	0.00	26.25	9	5,815	0.15%
2021/06/25	4	27.35	8	27.50	27.70	-4	5,871	-0.07%
2021/06/24	2	27.40	2	27.15	27.15	0	5,800	0.00%
2021/06/23	0	0.00	2	27.05	27.15	-2	5,794	-0.03%
2021/06/22	1	26.80	3	26.85	26.80	-2	5,881	-0.03%
2021/06/21	1	26.90	1	26.65	26.55	0	5,896	0.00%
2021/06/18	6	27.03	0	0.00	27.00	6	5,929	0.10%
2021/06/17	4	27.05	2	27.10	27.25	2	5,971	0.03%
2021/06/16	2	27.20	22	27.28	27.15	-20	6,019	-0.33%
2021/06/15	3	27.02	0	0.00	27.15	3	6,030	0.05%
2021/06/09	0	0.00	2	26.70	26.60	-2	6,117	-0.03%
2021/06/07	1	26.65	12	25.90	26.50	-11	6,237	-0.18%
2021/06/04	4	26.53	1	26.55	26.30	3	6,241	0.05%
2021/06/03	4	26.85	0.2	26.85	26.85	3.8	6,280	0.06%
2021/06/02	1	26.80	0	0.00	26.80	1	6,332	0.02%
2021/06/01	2	26.60	6	26.70	26.65	-4	6,455	-0.06%
2021/05/31	2	26.40	1	26.60	26.40	1	6,475	0.02%
2021/05/28	0	0.00	1	26.30	26.35	-1	6,488	-0.02%
2021/05/27	5	25.50	6	25.55	26.10	-1	6,493	-0.02%
2021/05/26	33	25.95	23	25.75	25.70	10	6,527	0.15%
2021/05/25	2	25.88	2	25.98	25.75	0	6,504	0.00%
2021/05/21	2	25.48	19	25.50	25.50	-17	6,611	-0.26%
2021/05/19	0	0.00	26	24.81	25.05	-26	6,914	-0.38%
2021/05/18	0	0.00	69.5	24.21	24.80	-69.5	6,952	-1.00%
2021/05/17	0	0.00	11	22.78	23.00	-11	6,981	-0.16%
2021/05/14	7	25.18	7	25.47	24.80	0	6,950	0.00%
2021/05/13	1	24.45	71	25.18	25.05	-70	7,022	-1.00%
2021/05/12	58	25.72	46	25.71	25.45	12	6,988	0.17%
2021/05/11	51	26.95	12	27.30	26.55	39	6,855	0.57%
2021/05/10	18	28.40	118	28.35	28.25	-100	6,814	-1.47%	大賣/
2021/05/07	8	29.01	14	28.93	28.95	-6	6,742	-0.09%
2021/05/06	35.1	28.81	19	28.79	29.05	16.1	6,726	0.24%
2021/05/05	5	27.30	4	27.53	27.20	1	6,620	0.02%
2021/05/04	5	27.54	34	27.07	27.20	-29	6,710	-0.43%
2021/05/03	34	28.64	0	0.00	28.50	34	6,635	0.51%
2021/04/29	4	29.60	3	29.95	29.45	1	6,620	0.02%
2021/04/28	24	29.81	29	29.83	29.90	-5	6,596	-0.08%
2021/04/27	7	29.10	11	29.12	29.10	-4	6,536	-0.06%
2021/04/26	5	29.07	7	29.10	29.05	-2	6,546	-0.03%
2021/04/23	25	28.88	2	28.95	29.05	23	6,574	0.35%
2021/04/22	27	29.36	21	29.06	29.05	6	6,618	0.09%
2021/04/21	4	30.00	10	30.02	29.95	-6	6,558	-0.09%
2021/04/20	14	29.53	14	29.60	29.65	0	6,499	0.00%
2021/04/19	0	0.00	11	29.55	29.45	-11	6,594	-0.17%
2021/04/16	3	29.25	0	0.00	29.25	3	6,646	0.05%
2021/04/15	4	29.03	23	29.06	29.05	-19	6,984	-0.27%
2021/04/14	53	28.77	10	28.76	28.95	43	7,744	0.56%
2021/04/13	19	29.99	8	30.09	29.25	11	7,860	0.14%
2021/04/12	13	30.17	11	30.18	30.15	2	7,837	0.03%
2021/04/09	28	30.30	14	30.49	30.10	14	7,846	0.18%
2021/04/08	9	31.03	25	31.01	30.95	-16	7,669	-0.21%
2021/04/07	20	31.15	22	31.11	31.30	-2	7,565	-0.03%
2021/04/06	91	30.76	36	31.07	31.35	55	7,343	0.75%
2021/04/01	32	29.81	38	29.81	29.90	-6	6,835	-0.09%
2021/03/31	20	28.97	131	29.19	28.95	-111	6,472	-1.71%	大賣/鉅額交易
2021/03/30	18	29.12	7	29.18	29.15	11	6,609	0.17%
2021/03/29	9	28.66	1	28.65	28.65	8	6,537	0.12%
2021/03/26	3	28.68	3	28.75	28.75	0	6,590	0.00%
2021/03/25	2	28.85	12	28.69	28.70	-10	6,643	-0.15%
2021/03/24	2	28.65	0	0.00	28.60	2	6,640	0.03%
2021/03/23	13	28.80	0	0.00	28.75	13	6,679	0.19%
2021/03/22	0	0.00	2	29.10	29.20	-2	6,663	-0.03%
2021/03/19	2	28.70	2	28.90	28.90	0	6,684	0.00%
2021/03/18	12	28.68	5	28.68	28.70	7	6,677	0.10%
2021/03/17	0	0.00	24	28.58	28.65	-24	6,757	-0.36%
2021/03/16	3	28.43	0	0.00	28.40	3	6,885	0.04%
2021/03/15	32	28.41	1	28.35	28.35	31	6,999	0.44%
2021/03/12	4	28.55	0	0.00	28.55	4	7,075	0.06%
2021/03/11	27	28.58	11	28.59	28.70	16	7,383	0.22%
2021/03/10	15	28.53	0	0.00	28.55	15	7,414	0.20%
2021/03/09	27	28.52	0	0.00	28.60	27	7,626	0.35%
2021/03/08	42	29.04	13	29.27	28.95	29	7,746	0.37%
2021/03/05	15	29.10	2	29.15	29.30	13	7,831	0.17%
2021/03/04	2	28.60	14	28.69	28.75	-12	7,950	-0.15%
2021/03/03	10	28.64	3	28.60	28.75	7	8,118	0.09%
2021/03/02	21	29.15	10	29.20	28.90	11	8,466	0.13%
2021/02/26	6	29.05	0	0.00	29.30	6	9,090	0.07%
2021/02/25	1	29.35	0	0.00	29.40	1	9,524	0.01%
2021/02/24	19	29.52	11	29.86	29.30	8	9,629	0.08%
2021/02/23	3	29.77	2	29.75	29.70	1	9,582	0.01%
2021/02/22	15	30.23	20	30.18	30.10	-5	9,545	-0.05%
2021/02/19	25	29.30	0	0.00	29.75	25	9,340	0.27%
2021/02/18	8	29.02	9	29.05	29.15	-1	9,323	-0.01%
2021/02/17	0	0.00	3	28.60	28.95	-3	9,339	-0.03%
2021/02/05	1	28.85	0	0.00	28.85	1	9,308	0.01%
2021/02/04	25	29.10	18	28.95	29.10	7	9,358	0.07%
2021/02/03	2	28.60	2	28.55	28.50	0	9,326	0.00%
2021/02/02	0	0.00	7	28.16	28.20	-7	9,438	-0.07%
2021/02/01	18	27.55	10	27.85	27.90	8	9,682	0.08%
2021/01/29	16	28.55	0	0.00	28.20	16	9,673	0.17%
2021/01/28	8	28.64	2	28.60	28.80	6	9,829	0.06%
2021/01/27	9	28.92	9	29.05	29.15	0	9,855	0.00%
2021/01/26	13	29.08	3	28.97	28.85	10	9,887	0.10%
2021/01/25	1	28.30	8	28.35	28.40	-7	9,849	-0.07%
2021/01/22	1	28.10	10	28.20	28.60	-9	9,901	-0.09%
2021/01/21	32	28.00	1	28.25	27.95	31	9,941	0.31%
2021/01/20	1	28.75	2	28.55	28.20	-1	10,007	-0.01%
2021/01/19	1	29.20	0	0.00	29.20	1	9,997	0.01%
2021/01/18	11	28.52	1	28.10	29.15	10	10,064	0.10%
2021/01/15	8	28.73	15	29.10	28.80	-7	10,122	-0.07%
2021/01/14	27	29.46	0	0.00	29.55	27	10,154	0.27%
2021/01/13	1	29.05	1	29.05	29.05	0	10,198	0.00%
2021/01/12	15	29.04	1	28.90	29.00	14	10,221	0.14%
2021/01/11	73	29.71	5	29.60	29.65	68	10,156	0.67%
2021/01/08	37	30.21	19	29.95	30.20	18	10,271	0.18%
2021/01/07	30	30.86	77	30.87	31.25	-47	10,264	-0.46%
2021/01/06	2	29.68	5	29.69	29.45	-3	10,401	-0.03%
2021/01/05	5	29.60	3	29.68	29.50	2	10,848	0.02%
2021/01/04	5	29.50	1	29.35	29.30	4	10,806	0.04%
2020/12/31	3	29.02	1	29.00	28.95	2	10,719	0.02%
2020/12/30	5	29.14	2	29.05	29.00	3	10,720	0.03%
2020/12/29	0	0.00	6	29.15	28.85	-6	10,861	-0.06%
2020/12/28	0	0.00	1	28.65	29.05	-1	10,807	-0.01%
2020/12/25	1	28.70	5	28.90	28.85	-4	10,741	-0.04%
2020/12/24	10	28.72	14	28.79	29.05	-4	10,699	-0.04%
2020/12/23	2	28.03	4	28.26	28.45	-2	10,545	-0.02%
2020/12/22	5	28.16	2	28.45	27.80	3	10,587	0.03%
2020/12/21	27	27.97	15.2	27.83	28.20	11.8	10,567	0.11%
2020/12/18	27	27.82	21	27.97	28.00	6	10,552	0.06%
2020/12/17	1	28.25	0	0.00	28.30	1	10,550	0.01%
2020/12/15	48	28.07	2	28.00	28.05	46	10,752	0.43%
2020/12/14	1	28.75	11	28.56	28.75	-10	10,775	-0.09%
2020/12/11	50	28.44	11	28.45	28.55	39	10,797	0.36%
2020/12/10	17	28.67	6	28.91	28.95	11	10,799	0.10%
2020/12/09	2	29.40	0	0.00	29.45	2	10,678	0.02%
2020/12/08	9	29.73	21	29.79	29.65	-12	10,686	-0.11%
2020/12/07	14	30.15	14	30.63	30.10	0	10,646	0.00%
2020/12/04	8	29.69	38	29.53	29.55	-30	10,389	-0.29%
2020/12/03	2	29.78	3	29.82	29.65	-1	10,475	-0.01%
2020/12/02	68	29.71	56	29.36	29.35	12	10,456	0.11%
2020/12/01	16	29.10	6	29.33	29.25	10	10,437	0.10%
2020/11/30	16	29.46	15	29.37	29.55	1	10,438	0.01%
2020/11/27	25	29.01	3	29.03	28.90	22	10,370	0.21%
2020/11/26	30	28.86	11	28.81	28.60	19	10,410	0.18%
2020/11/25	25	29.21	18	29.16	28.70	7	10,293	0.07%
2020/11/24	17	27.49	120	27.88	28.00	-103	9,916	-1.04%	大賣/鉅額交易
2020/11/23	25	26.97	5	26.94	27.05	20	10,531	0.19%
2020/11/20	1	26.45	1	26.45	26.50	0	10,995	0.00%
2020/11/19	0	0.00	15	26.41	26.35	-15	11,881	-0.13%
2020/11/18	1	26.30	2	26.40	26.40	-1	12,277	-0.01%
2020/11/17	1	26.35	0	0.00	26.30	1	12,330	0.01%
2020/11/16	1	26.50	4	26.55	26.50	-3	12,539	-0.02%
2020/11/12	9	26.63	5	26.60	26.70	4	12,992	0.03%
2020/11/11	26	26.94	6	26.84	27.00	20	13,063	0.15%
2020/11/10	6	26.48	1	26.80	26.60	5	13,212	0.04%
2020/11/09	22	27.66	25	27.43	27.25	-3	13,237	-0.02%
2020/11/06	0	0.00	3	26.77	26.95	-3	13,109	-0.02%
2020/11/05	12	27.11	20	27.03	27.05	-8	13,502	-0.06%
2020/11/04	7	26.84	4	26.70	26.70	3	14,041	0.02%
2020/11/03	1	26.60	2	26.73	26.65	-1	14,123	-0.01%
2020/11/02	10	26.35	21	25.91	26.25	-11	14,129	-0.08%
2020/10/30	3	26.15	8	26.23	26.10	-5	14,159	-0.04%
2020/10/29	3	26.12	1	26.40	26.60	2	14,257	0.01%
2020/10/28	10	26.97	4	27.06	26.80	6	14,356	0.04%
2020/10/27	1	26.65	3	26.65	26.65	-2	14,261	-0.01%
2020/10/26	20	27.14	6	27.15	27.00	14	14,253	0.10%
2020/10/23	5	26.88	12	27.10	26.80	-7	14,219	-0.05%
2020/10/22	6	26.76	18	26.79	26.65	-12	14,153	-0.08%
2020/10/21	5	26.77	5	26.68	26.60	0	14,090	0.00%
2020/10/20	10	26.46	20	26.41	26.55	-10	14,113	-0.07%
2020/10/19	19	26.77	10	26.50	26.40	9	14,127	0.06%
2020/10/16	5	26.68	40	26.47	26.30	-35	14,211	-0.25%
2020/10/15	17	27.04	26	26.97	26.70	-9	14,127	-0.06%
2020/10/14	52	27.31	29	27.49	27.35	23	13,843	0.17%
2020/10/13	30	26.52	64	26.10	26.85	-34	13,162	-0.26%
2020/10/12	0	0.00	21	25.31	25.40	-21	12,871	-0.16%
2020/10/08	0	0.00	2	25.15	25.15	-2	13,148	-0.02%
2020/10/06	7	24.66	11	24.47	25.20	-4	13,424	-0.03%
2020/10/05	3	24.00	8	24.18	24.00	-5	13,370	-0.04%
2020/09/30	3	23.77	4	24.00	23.95	-1	13,412	-0.01%
2020/09/29	1	23.80	5	24.19	23.85	-4	13,506	-0.03%
2020/09/28	39	23.80	18	23.91	24.00	21	13,556	0.15%
2020/09/25	27	23.63	7	23.51	23.30	20	13,669	0.15%
2020/09/24	29	24.13	3	24.08	24.05	26	13,606	0.19%
2020/09/23	12	24.74	0	0.00	24.65	12	13,637	0.09%
2020/09/22	2	24.98	8	25.11	24.90	-6	13,792	-0.04%
2020/09/21	6	25.93	2	26.23	25.55	4	13,707	0.03%
2020/09/18	6	25.75	12	25.88	25.85	-6	13,614	-0.04%
2020/09/17	2	25.30	24	25.51	25.40	-22	13,518	-0.16%
2020/09/16	4	25.30	0	0.00	25.15	4	13,427	0.03%
2020/09/15	1	25.15	5	25.06	25.35	-4	13,387	-0.03%
2020/09/14	1	24.70	6	24.48	24.70	-5	13,326	-0.04%
2020/09/11	22	24.53	1	24.40	24.30	21	13,291	0.16%
2020/09/10	2	25.15	15	25.05	25.05	-13	13,146	-0.10%
2020/09/09	3	25.28	0	0.00	25.30	3	13,065	0.02%
2020/09/08	7	25.86	16	25.80	25.65	-9	12,970	-0.07%
2020/09/07	13	25.93	45	25.85	25.60	-32	12,800	-0.25%
2020/09/04	1	25.40	12	25.01	25.40	-11	12,613	-0.09%
2020/09/03	27	25.42	30	25.38	25.30	-3	12,470	-0.02%
2020/09/02	34	25.75	40	25.69	25.50	-6	12,328	-0.05%
2020/09/01	26	25.37	6	25.39	25.25	20	12,153	0.16%
2020/08/31	31	26.00	46	25.86	25.85	-15	11,924	-0.13%
2020/08/28	5	26.13	11	26.16	26.20	-6	11,663	-0.05%
2020/08/27	58	26.61	66	26.78	26.30	-8	11,390	-0.07%
2020/08/26	39	25.84	13	25.78	25.65	26	10,297	0.25%
2020/08/25	68	25.65	46	25.62	26.40	22	9,697	0.23%
2020/08/24	16	24.33	13	24.89	24.95	3	8,780	0.03%
2020/08/21	7	23.94	8	23.98	24.00	-1	8,376	-0.01%
2020/08/20	31	23.46	19	23.68	23.40	12	8,269	0.15%
2020/08/19	26	25.74	20	25.70	25.45	6	7,991	0.08%
2020/08/18	0	0.00	8	24.51	24.80	-8	7,530	-0.11%
2020/08/17	2	24.80	4	24.98	24.70	-2	7,421	-0.03%
2020/08/14	2	24.73	12	24.54	24.85	-10	7,251	-0.14%
2020/08/13	26	24.15	30	24.28	24.00	-4	7,003	-0.06%
2020/08/12	6	24.61	0	0.00	24.55	6	6,865	0.09%
2020/08/11	26	24.76	20	25.12	24.80	6	6,718	0.09%
2020/08/10	63	24.61	46	24.48	25.30	17	6,250	0.27%
2020/08/07	5	23.40	7	23.54	23.50	-2	5,512	-0.04%
2020/08/06	2	23.10	1	23.70	23.10	1	5,373	0.02%
2020/08/05	12	23.29	38	23.33	23.30	-26	5,299	-0.49%
2020/08/04	40	23.50	17	23.71	23.30	23	5,214	0.44%
2020/08/03	22	23.10	32	23.17	23.20	-10	5,131	-0.19%
2020/07/31	0	0.00	10	22.50	22.50	-10	4,952	-0.20%
2020/07/30	4	22.15	3	22.60	22.70	1	4,934	0.02%
2020/07/29	2	21.80	10	22.37	22.75	-8	4,872	-0.16%
2020/07/28	6	21.72	14	21.94	21.60	-8	4,798	-0.17%
2020/07/27	15	22.15	3	22.67	21.90	12	4,777	0.25%
2020/07/24	16	22.51	10	22.90	22.35	6	4,727	0.13%
2020/07/23	5	23.10	6	23.14	22.95	-1	4,609	-0.02%
2020/07/22	11	22.49	32	22.85	23.25	-21	4,529	-0.46%
2020/07/21	24	22.59	9	22.71	22.40	15	4,421	0.34%
2020/07/20	10	22.66	1	23.20	22.65	9	4,303	0.21%
2020/07/17	30	23.29	29	23.04	23.15	1	4,216	0.02%
2020/07/16	20	23.16	31	23.32	23.60	-11	3,989	-0.28%
2020/07/15	22	22.38	37	22.65	22.70	-15	3,602	-0.42%
2020/07/14	13	21.73	39	21.75	22.30	-26	3,287	-0.79%
2020/07/13	3	21.18	0	0.00	21.10	3	3,001	0.10%
2020/07/10	7	20.76	15	21.01	21.10	-8	2,971	-0.27%
2020/07/09	3	20.73	50	20.75	20.70	-47	2,861	-1.64%
2020/07/08	52	20.77	6	21.12	20.70	46	2,907	1.58%
2020/07/07	1	20.35	80	20.50	20.65	-79	2,813	-2.81%
2020/07/06	4	20.55	27	20.98	20.55	-23	2,786	-0.83%
2020/07/03	1	20.40	5	20.40	20.50	-4	2,673	-0.15%
2020/07/02	7	20.48	8	20.65	20.55	-1	2,662	-0.04%
2020/07/01	1	20.55	40	20.30	21.00	-39	2,564	-1.52%
2020/06/30	1	19.80	1	19.75	19.65	0	2,359	0.00%
2020/06/29	14	19.81	0	0.00	19.55	14	2,360	0.59%
2020/06/24	115	20.87	9	20.94	20.95	106	2,304	4.60%	大買/鉅額交易
2020/06/22	6	20.70	0	0.00	20.70	6	2,383	0.25%
2020/06/19	19	20.82	6	20.90	20.70	13	2,391	0.54%
2020/06/18	7	20.60	0	0.00	20.65	7	2,366	0.30%
2020/06/17	10	20.65	1	20.70	20.65	9	2,377	0.38%
2020/06/16	2	20.45	9	20.51	20.55	-7	2,414	-0.29%
2020/06/15	4	20.31	1	20.40	20.30	3	2,501	0.12%
2020/06/12	38	20.20	26	20.20	20.30	12	2,519	0.48%
2020/06/11	7	20.82	0	0.00	20.50	7	2,549	0.27%
2020/06/10	0	0.00	2	21.00	20.90	-2	2,554	-0.08%
2020/06/08	2	20.90	0	0.00	21.00	2	2,685	0.07%
2020/06/05	5	20.95	0	0.00	20.95	5	2,688	0.19%
2020/06/04	0	0.00	7	20.98	20.95	-7	2,737	-0.26%
2020/06/03	0	0.00	5	20.85	20.80	-5	2,785	-0.18%
2020/06/02	2	20.75	6	20.72	20.60	-4	2,799	-0.14%
2020/06/01	0	0.00	5	20.65	20.65	-5	2,800	-0.18%
2020/05/29	5	20.40	0	0.00	20.40	5	2,810	0.18%
2020/05/28	0	0.00	1	20.70	20.40	-1	2,816	-0.04%
2020/05/27	1	20.50	10	20.45	20.40	-9	2,837	-0.32%
2020/05/26	2	20.50	2	20.58	20.40	0	2,887	0.00%
2020/05/25	2	20.10	0	0.00	20.40	2	2,902	0.07%
2020/05/22	1	20.25	1	20.60	20.25	0	2,932	0.00%
2020/05/20	4	20.51	1	20.70	20.50	3	2,976	0.10%
2020/05/19	0	0.00	6	20.35	20.55	-6	3,059	-0.20%
2020/05/18	3	19.73	0	0.00	19.70	3	3,072	0.10%
2020/05/15	3	19.95	4	20.10	19.95	-1	3,112	-0.03%
2020/05/14	3	20.15	13	20.35	20.00	-10	3,180	-0.31%
2020/05/13	2	20.40	0	0.00	20.55	2	3,186	0.06%
2020/05/12	0	0.00	80	20.45	20.50	-80	3,246	-2.46%
2020/05/11	16	20.40	4	20.41	20.40	12	3,273	0.37%
2020/05/08	10	20.51	11	20.65	20.40	-1	3,271	-0.03%
2020/05/07	2	20.70	15	20.73	21.20	-13	3,191	-0.41%
2020/05/06	5	20.50	0	0.00	20.50	5	3,212	0.16%
2020/05/05	6	20.52	0	0.00	20.50	6	3,310	0.18%
2020/05/04	3	20.50	0	0.00	20.50	3	3,346	0.09%
2020/04/30	0	0.00	31	20.75	20.90	-31	3,364	-0.92%
2020/04/29	5	20.45	9	20.52	20.50	-4	3,390	-0.12%
2020/04/28	20	20.28	12	20.25	20.30	8	3,444	0.23%
2020/04/27	10	20.20	1	20.20	20.20	9	3,585	0.25%
2020/04/24	9	20.06	11	20.14	20.10	-2	3,622	-0.06%
2020/04/23	0	0.00	102	19.67	19.75	-102	3,599	-2.83%	大賣/鉅額交易
2020/04/22	7	19.06	4	19.35	19.30	3	3,682	0.08%
2020/04/21	8	19.42	40	19.60	19.20	-32	3,741	-0.86%
2020/04/20	0	0.00	7	20.00	19.80	-7	3,824	-0.18%
2020/04/17	2	19.90	4	20.35	19.90	-2	3,946	-0.05%
2020/04/16	3	19.78	12	20.05	20.00	-9	3,918	-0.23%
2020/04/15	70	20.15	10	20.25	20.10	60	3,922	1.53%
2020/04/14	1	20.00	34	19.85	20.00	-33	3,916	-0.84%
2020/04/13	1	19.70	18	19.72	19.80	-17	3,913	-0.43%
2020/04/10	0	0.00	13	19.15	19.20	-13	3,842	-0.34%
2020/04/09	8	19.19	4	19.45	19.10	4	3,886	0.10%
2020/04/08	19	19.02	10	19.17	19.25	9	3,879	0.23%
2020/04/07	25	18.53	0	0.00	18.65	25	3,880	0.64%
2020/04/06	7	18.08	0	0.00	18.30	7	3,965	0.18%
2020/04/01	15	17.95	0	0.00	18.10	15	3,974	0.38%
2020/03/31	14	18.11	0	0.00	17.95	14	3,977	0.35%
2020/03/27	23	18.53	7	18.53	18.20	16	4,021	0.40%
2020/03/26	5	17.85	5	17.60	17.70	0	3,905	0.00%
2020/03/25	11	17.76	5	17.75	17.70	6	3,884	0.15%
2020/03/24	7	16.65	1	16.75	16.90	6	3,869	0.16%
2020/03/23	32	16.20	12	16.25	16.10	20	3,876	0.52%
2020/03/20	1	16.15	5	16.67	16.85	-4	3,879	-0.10%
2020/03/19	2	15.70	122	15.34	15.35	-120	3,869	-3.10%	大賣/鉅額交易
2020/03/18	5	17.47	2	17.70	17.00	3	3,824	0.08%
2020/03/17	3	17.47	0	0.00	17.40	3	3,870	0.08%
2020/03/16	3	18.37	2	19.00	18.25	1	3,862	0.03%
2020/03/13	9	18.33	4	18.78	18.80	5	3,864	0.13%
2020/03/12	16	20.74	11	20.50	19.90	5	3,867	0.13%
2020/03/11	10	21.46	0	0.00	21.30	10	3,829	0.26%
2020/03/10	114	21.43	4	21.78	21.85	110	3,833	2.87%	大買/鉅額交易
2020/03/09	23	22.33	17	22.33	22.05	6	3,775	0.16%
2020/03/06	12	22.97	0	0.00	22.95	12	3,723	0.32%
2020/03/05	2	23.25	35	23.39	23.30	-33	3,712	-0.89%
2020/03/04	6	23.13	6	23.10	23.10	0	3,770	0.00%
2020/03/03	6	23.58	3	23.65	23.30	3	3,815	0.08%
2020/03/02	7	22.99	4	23.34	23.10	3	3,978	0.08%
2020/02/27	16	23.61	0	0.00	23.35	16	4,062	0.39%
2020/02/26	0	0.00	35	23.85	23.95	-35	4,114	-0.85%
2020/02/25	4	23.64	2	24.13	24.05	2	4,137	0.05%
2020/02/24	13	24.05	1	24.05	24.05	12	4,155	0.29%
2020/02/21	25	24.42	8	24.45	24.35	17	4,146	0.41%
2020/02/20	143	24.47	3	24.62	24.50	140	4,153	3.37%	大買/鉅額交易
2020/02/19	20	24.25	7	24.23	24.35	13	4,138	0.31%
2020/02/18	0	0.00	1	24.30	24.10	-1	4,320	-0.02%
2020/02/17	7	23.62	7	23.96	24.05	0	4,607	0.00%
2020/02/14	1	23.55	16	23.59	23.55	-15	4,521	-0.33%
2020/02/13	8	23.50	6	23.53	23.35	2	4,508	0.04%
2020/02/12	0	0.00	2	23.25	23.25	-2	4,518	-0.04%
2020/02/11	2	22.95	4	22.98	23.10	-2	4,486	-0.04%
2020/02/10	6	22.53	2	22.70	22.65	4	4,491	0.09%
2020/02/07	3	23.00	2	23.10	22.95	1	4,514	0.02%
2020/02/06	107	23.21	24	23.27	23.35	83	4,491	1.85%	大買/
2020/02/05	9	22.57	1	22.90	22.50	8	4,420	0.18%
2020/02/04	6	22.75	2	22.78	22.80	4	4,384	0.09%
2020/02/03	15	21.99	8	22.33	22.50	7	4,378	0.16%
2020/01/31	12	22.90	13	23.03	23.30	-1	4,319	-0.02%
2020/01/30	31	23.39	9	23.07	22.85	22	4,275	0.51%
2020/01/17	10	25.17	4	25.20	25.10	6	4,193	0.14%
2020/01/16	21	25.35	20	25.42	25.25	1	4,164	0.02%
2020/01/15	0	0.00	1	25.00	25.15	-1	4,079	-0.02%
2020/01/14	32	25.07	21	24.97	25.00	11	4,057	0.27%
2020/01/13	15	24.85	25	24.71	24.85	-10	3,956	-0.25%
2020/01/10	0	0.00	1	24.15	24.10	-1	3,839	-0.03%
2020/01/08	0	0.00	1	23.60	23.60	-1	3,819	-0.03%
2020/01/07	6	23.69	0	0.00	23.80	6	3,796	0.16%
2020/01/06	12	24.00	6	23.98	23.95	6	3,775	0.16%
2020/01/03	5	24.25	21	24.25	24.25	-16	3,793	-0.42%
2020/01/02	5	24.60	0	0.00	24.40	5	3,817	0.13%
2019/12/31	6	24.37	6	24.46	24.15	0	3,841	0.00%
2019/12/30	15	24.42	31	24.55	24.50	-16	3,801	-0.42%
2019/12/27	0	0.00	2	24.15	24.20	-2	3,679	-0.05%
2019/12/26	0	0.00	2	24.05	24.05	-2	3,664	-0.05%
2019/12/25	0	0.00	6	24.12	24.05	-6	3,655	-0.16%
2019/12/24	7	23.90	6	24.08	23.95	1	3,652	0.03%
2019/12/23	10	23.85	10	23.80	23.85	0	3,627	0.00%
2019/12/20	4	23.90	0	0.00	23.80	4	3,629	0.11%
2019/12/19	1	23.60	10	23.75	23.85	-9	3,637	-0.25%
2019/12/18	0	0.00	1	24.10	23.75	-1	3,654	-0.03%
2019/12/17	0	0.00	11	23.78	23.80	-11	3,649	-0.30%
2019/12/16	1	23.50	1	24.00	23.75	0	3,639	0.00%
2019/12/13	3	23.70	100	23.87	23.60	-97	3,609	-2.69%
2019/12/12	1	24.25	3	24.23	23.95	-2	3,564	-0.06%
2019/12/11	12	24.12	8	24.20	24.20	4	3,511	0.11%
2019/12/10	3	24.05	3	24.05	24.05	0	3,476	0.00%
2019/12/09	0	0.00	10	23.97	23.90	-10	3,438	-0.29%
2019/12/06	0	0.00	6	23.63	23.70	-6	3,371	-0.18%
2019/12/05	17	23.72	1	23.80	23.60	16	3,373	0.47%
2019/12/04	0	0.00	4	23.55	23.55	-4	3,393	-0.12%
2019/12/03	50	23.55	0	0.00	23.55	50	3,520	1.42%
2019/12/02	1	23.30	0	0.00	23.50	1	3,554	0.03%
2019/11/29	68	23.65	2	23.85	23.60	66	3,547	1.86%
2019/11/28	17	24.00	1	23.90	23.90	16	3,500	0.46%
2019/11/27	12	24.35	26	24.53	24.35	-14	3,552	-0.39%
2019/11/26	0	0.00	21	23.92	24.00	-21	3,402	-0.62%
2019/11/25	16	23.76	6	23.75	23.70	10	3,296	0.30%
2019/11/22	6	23.33	2	23.38	23.40	4	3,240	0.12%
2019/11/21	4	22.99	1	23.30	23.25	3	3,227	0.09%
2019/11/19	0	0.00	4	23.23	23.35	-4	3,395	-0.12%
2019/11/18	9	23.42	15	23.22	23.15	-6	3,401	-0.18%
2019/11/15	15	23.16	41	23.25	23.25	-26	3,352	-0.78%
2019/11/14	30	22.75	47	22.98	22.95	-17	3,139	-0.54%
2019/11/12	0	0.00	2	21.70	21.85	-2	2,892	-0.07%
2019/11/11	16	21.81	0	0.00	21.60	16	2,949	0.54%
2019/11/08	17	22.59	0	0.00	22.60	17	2,965	0.57%
2019/11/07	4	22.38	0	0.00	22.55	4	3,148	0.13%
2019/11/06	0	0.00	3	22.87	22.55	-3	3,240	-0.09%
2019/11/05	0	0.00	1	22.55	22.55	-1	3,224	-0.03%
2019/11/04	52	22.60	12	22.57	22.65	40	3,244	1.23%
2019/11/01	1	22.10	1	22.20	22.40	0	3,224	0.00%
2019/10/31	5	22.59	5	22.56	22.20	0	3,258	0.00%
2019/10/30	0	0.00	2	22.35	22.40	-2	3,290	-0.06%
2019/10/29	2	22.25	114	22.31	22.25	-112	3,367	-3.33%	大賣/鉅額交易
2019/10/28	0	0.00	6	22.68	22.65	-6	3,593	-0.17%
2019/10/25	4	22.46	14	22.48	22.50	-10	3,564	-0.28%
2019/10/24	10	22.41	2	22.30	22.35	8	3,504	0.23%
2019/10/23	2	22.30	0.2	22.20	22.20	1.8	3,511	0.05%
2019/10/22	3	22.37	5	22.53	22.30	-2	3,512	-0.06%
2019/10/21	0	0.00	1	22.30	22.30	-1	3,481	-0.03%
2019/10/16	1	21.80	0	0.00	21.75	1	3,478	0.03%
2019/10/15	0	0.00	5	21.95	21.95	-5	3,474	-0.14%
2019/10/14	0	0.00	2	22.28	22.05	-2	3,471	-0.06%
2019/10/09	4	21.98	0	0.00	22.00	4	3,465	0.12%
2019/10/08	33	22.28	32	22.00	22.00	1	3,443	0.03%
2019/10/07	15	22.27	14	22.03	22.30	1	3,385	0.03%
2019/10/04	10	21.55	0	0.00	21.45	10	3,337	0.30%
2019/10/03	2	21.25	0	0.00	21.50	2	3,442	0.06%
2019/10/01	1	21.60	0	0.00	21.50	1	3,465	0.03%
2019/09/27	6	21.55	2	21.80	21.30	4	3,464	0.12%
2019/09/26	1	21.90	0	0.00	21.90	1	3,439	0.03%
2019/09/25	2	22.05	1	22.10	22.05	1	3,440	0.03%
2019/09/24	8	22.39	0	0.00	22.20	8	3,441	0.23%
2019/09/23	0	0.00	2	22.55	22.50	-2	3,460	-0.06%
2019/09/20	2	22.35	1	22.50	22.35	1	3,437	0.03%
2019/09/19	3	22.25	1	22.40	22.30	2	3,406	0.06%
2019/09/17	1	21.90	0	0.00	21.90	1	3,404	0.03%
2019/09/16	1	22.00	0	0.00	21.95	1	3,446	0.03%
2019/09/12	0	0.00	12	22.34	22.25	-12	3,604	-0.33%
2019/09/11	10	22.20	1	22.20	22.15	9	3,596	0.25%
2019/09/10	3	22.13	0	0.00	22.10	3	3,584	0.08%
2019/09/09	4	22.45	0	0.00	22.35	4	3,556	0.11%
2019/09/06	0	0.00	3.2	22.74	22.65	-3.2	3,516	-0.09%
2019/09/05	107	22.95	18	22.91	22.95	89	3,455	2.58%	大買/
2019/09/04	0	0.00	2	22.68	22.65	-2	3,324	-0.06%
2019/09/03	0	0.00	4.1	22.35	22.35	-4.1	3,285	-0.13%
2019/09/02	1	22.30	2	22.33	22.45	-1	3,267	-0.03%
2019/08/30	7	22.23	15	22.29	22.15	-8	3,245	-0.25%
2019/08/29	1	21.70	0	0.00	21.85	1	3,124	0.03%
2019/08/28	12	21.80	3	21.92	21.85	9	3,094	0.29%
2019/08/27	14.4	21.93	55	21.93	21.95	-40.7	3,082	-1.32%
2019/08/26	4	21.48	50	21.70	21.55	-46	3,101	-1.48%
2019/08/23	3.2	21.91	9	22.22	22.05	-5.8	3,080	-0.19%
2019/08/22	1	23.40	8	23.33	23.40	-7	2,951	-0.24%
2019/08/21	0	0.00	1	23.15	23.10	-1	2,853	-0.04%
2019/08/20	1	23.15	14	23.15	23.05	-13	2,801	-0.46%
2019/08/19	5	23.10	22	23.00	23.10	-17	2,763	-0.62%
2019/08/16	3	22.95	6	22.93	22.85	-3	2,745	-0.11%
2019/08/15	6	22.58	26	22.90	22.80	-20	2,707	-0.74%
2019/08/14	22	23.20	0	0.00	23.10	22	2,666	0.83%
2019/08/13	17	23.43	32	23.35	23.30	-15	2,616	-0.57%
2019/08/12	22	23.42	36	23.24	23.55	-14	2,551	-0.55%
2019/08/08	13	22.82	18	22.80	22.75	-5	2,376	-0.21%
2019/08/07	7	22.24	61	22.30	22.25	-54	2,279	-2.37%
2019/08/06	8	21.28	5	21.66	21.90	3	2,291	0.13%
2019/08/05	1	22.00	0	0.00	21.85	1	2,270	0.04%
2019/08/02	8	22.04	1	22.30	21.90	7	2,278	0.31%
2019/08/01	1	22.45	10	22.47	22.50	-9	2,292	-0.39%
2019/07/31	2	22.15	2	22.65	22.70	0	2,251	0.00%
2019/07/30	17	22.65	32	22.62	22.50	-15	2,184	-0.69%
2019/07/29	0	0.00	1	22.00	21.75	-1	2,002	-0.05%
2019/07/26	1	21.75	3	21.78	21.75	-2	2,077	-0.10%
2019/07/25	2	21.60	0	0.00	21.60	2	2,113	0.09%
2019/07/24	0	0.00	3	21.55	21.40	-3	2,112	-0.14%
2019/07/18	1	21.10	1	21.40	21.05	0	2,247	0.00%
2019/07/16	0	0.00	0.2	21.35	21.35	-0.2	2,440	-0.01%
2019/07/15	0	0.00	13	21.47	21.45	-13	2,511	-0.52%
2019/07/12	152	21.21	26	21.23	21.45	126	2,581	4.88%	大買/鉅額交易
2019/07/11	0	0.00	2	21.33	21.15	-2	2,618	-0.08%
2019/07/10	1.5	21.03	0	0.00	21.10	1.5	2,754	0.05%
2019/07/09	2	21.33	186	21.30	21.15	-184	2,893	-6.36%	大賣/鉅額交易
2019/07/08	1	20.85	33	20.92	20.85	-32	2,813	-1.14%
2019/07/03	0	0.00	2	20.68	20.65	-2	3,321	-0.06%
2019/07/02	40	20.40	6	20.40	20.50	34	3,347	1.02%
2019/07/01	88	20.62	1	20.65	20.55	87	3,357	2.59%
2019/06/28	59	20.40	0	0.00	20.40	59	3,382	1.74%
2019/06/27	5	20.40	1	20.65	20.60	4	3,407	0.12%
2019/06/26	14	20.25	0	0.00	20.20	14	3,426	0.41%
2019/06/25	1	20.20	0	0.00	20.25	1	3,465	0.03%
2019/06/24	4	20.23	9	20.49	20.25	-5	3,491	-0.14%
2019/06/21	36.1	20.56	16	20.56	20.45	20.1	3,496	0.57%
2019/06/20	8	21.01	53	21.31	21.10	-45	3,487	-1.29%
2019/06/19	0	0.00	15	19.65	19.75	-15	3,382	-0.44%
2019/06/18	6	19.55	1	19.60	19.50	5	3,596	0.14%
2019/06/17	0	0.00	10	19.50	19.50	-10	3,694	-0.27%
2019/06/13	0	0.00	2	19.85	19.60	-2	3,763	-0.05%
2019/06/12	11	19.73	0	0.00	19.75	11	3,796	0.29%
2019/06/11	0	0.00	12	19.75	19.70	-12	3,809	-0.31%
2019/06/10	10	19.50	11	19.50	19.40	-1	3,857	-0.03%
2019/06/06	1	19.30	2	19.35	19.30	-1	4,016	-0.02%
2019/06/04	5	19.40	5	19.35	19.30	0	4,378	0.00%
2019/06/03	9	19.32	5	19.35	19.40	4	4,471	0.09%
2019/05/31	10	19.65	26	19.73	19.70	-16	4,548	-0.35%
2019/05/30	10	19.15	11	19.20	19.30	-1	4,622	-0.02%
2019/05/29	10	18.70	1	18.90	18.95	9	5,010	0.18%
2019/05/28	7	18.55	0	0.00	18.55	7	5,140	0.14%
2019/05/27	7	19.09	0	0.00	18.95	7	5,147	0.14%
2019/05/24	5	19.05	5	19.10	19.05	0	5,169	0.00%
2019/05/23	24	19.04	1	19.00	18.95	23	5,190	0.44%
2019/05/22	8	19.60	3	19.58	19.50	5	5,232	0.10%
2019/05/21	3	19.35	0	0.00	19.45	3	5,266	0.06%
2019/05/20	9	19.04	6	19.28	19.40	3	5,301	0.06%
2019/05/17	9	19.51	20	19.43	19.30	-11	5,307	-0.21%
2019/05/16	2	19.95	0	0.00	19.85	2	5,331	0.04%
2019/05/15	6	20.25	1	20.35	20.05	5	5,351	0.09%
2019/05/14	9	19.99	0	0.00	20.20	9	5,430	0.17%
2019/05/13	1	20.60	3	20.72	20.75	-2	5,468	-0.04%
2019/05/10	8	20.62	2	20.65	20.60	6	5,498	0.11%
2019/05/09	25	21.00	0	0.00	20.85	25	5,609	0.45%
2019/05/08	4.2	21.73	0	0.00	21.85	4.2	5,716	0.07%
2019/05/07	0	0.00	1	22.10	22.05	-1	5,742	-0.02%
2019/05/06	34	22.11	0	0.00	22.00	34	5,720	0.59%
2019/05/03	0	0.00	1	23.10	22.80	-1	5,639	-0.02%
2019/05/02	2	22.75	4	22.85	22.90	-2	5,555	-0.04%
2019/04/30	0	0.00	3	22.50	22.50	-3	5,507	-0.05%
2019/04/29	1	22.40	1	22.60	22.20	0	5,488	0.00%
2019/04/26	5	22.40	2	22.50	22.25	3	5,475	0.05%
2019/04/25	2	22.75	3	23.07	22.75	-1	5,471	-0.02%
2019/04/24	27	22.71	21	22.71	22.60	6	5,519	0.11%
2019/04/23	3	22.63	0	0.00	22.60	3	5,495	0.05%
2019/04/22	0	0.00	13	22.93	22.90	-13	5,439	-0.24%
2019/04/19	2	22.40	31	22.52	22.45	-29	5,308	-0.55%
2019/04/18	27	22.42	15	22.52	22.00	12	5,233	0.23%
2019/04/17	11	22.36	8	22.37	22.60	3	5,158	0.06%
2019/04/16	10	22.52	6	22.56	22.45	4	5,118	0.08%
2019/04/15	19	22.28	17	22.41	22.50	2	4,977	0.04%
2019/04/12	0	0.00	3	21.80	21.80	-3	4,825	-0.06%
2019/04/11	22	21.70	34	21.73	21.65	-12	4,799	-0.25%
2019/04/10	20	22.17	27	22.22	22.10	-7	4,723	-0.15%
2019/04/09	20	21.77	14	21.62	21.80	6	4,415	0.14%
2019/04/08	7	21.11	2	21.15	20.95	5	4,251	0.12%
2019/04/03	2	20.85	0	0.00	21.00	2	4,212	0.05%
2019/04/02	1	20.70	15	20.93	20.70	-14	4,189	-0.33%
2019/04/01	23	20.77	11	20.77	20.55	12	4,156	0.29%
2019/03/29	1	20.70	1	20.75	20.85	0	4,083	0.00%
2019/03/28	1	20.60	26	20.82	20.90	-25	4,051	-0.62%
2019/03/27	12	20.72	0	0.00	20.75	12	4,027	0.30%
2019/03/26	0	0.00	6	21.01	20.80	-6	4,012	-0.15%
2019/03/25	6	20.87	6	20.91	20.85	0	4,020	0.00%
2019/03/22	21	21.29	11	21.50	21.20	10	4,000	0.25%
2019/03/21	66	21.71	14	21.93	21.70	52	3,969	1.31%
2019/03/20	16	21.17	7	21.44	21.50	9	4,124	0.22%
2019/03/19	6	21.23	9	21.39	21.20	-3	4,092	-0.07%
2019/03/18	5	21.05	32	21.14	21.15	-27	4,062	-0.66%
2019/03/15	6	21.18	3	21.15	21.15	3	4,051	0.07%
2019/03/13	9	21.32	10	21.45	21.15	-1	4,052	-0.02%
2019/03/12	17	21.41	13	21.45	21.30	4	4,033	0.10%
2019/03/11	29	21.28	13	21.12	21.15	16	4,010	0.40%
2019/03/08	0	0.00	14	22.29	22.60	-14	3,818	-0.37%
2019/03/07	16	21.94	12	22.23	22.05	4	3,709	0.11%
2019/03/06	4	21.98	16	22.17	22.30	-12	3,621	-0.33%
2019/03/05	40	22.31	11	22.33	22.10	29	3,530	0.82%
2019/03/04	30	22.45	45	22.65	23.00	-15	3,385	-0.44%
2019/02/27	34	21.51	24	21.33	21.50	10	2,983	0.34%
2019/02/26	0	0.00	5	21.05	21.00	-5	2,851	-0.18%
2019/02/25	5	20.92	0	0.00	21.00	5	2,837	0.18%
2019/02/22	6	20.97	8	21.04	21.00	-2	2,895	-0.07%
2019/02/21	2	20.73	8	21.05	21.10	-6	2,876	-0.21%
2019/02/20	13	20.94	4	21.06	20.90	9	2,815	0.32%
2019/02/19	13	20.80	4	21.00	20.95	9	2,785	0.32%
2019/02/18	10	20.86	8	20.88	20.75	2	2,743	0.07%
2019/02/15	14	20.95	2	20.98	20.90	12	2,723	0.44%
2019/02/14	1	20.70	15	20.78	20.80	-14	2,685	-0.52%
2019/02/13	10	20.93	32	21.04	20.75	-22	2,648	-0.83%
2019/02/12	41	20.53	16	20.68	20.65	25	2,545	0.98%
2019/02/11	8	20.19	12	20.28	20.25	-4	2,463	-0.16%
2019/01/30	9	20.30	14	20.28	20.10	-5	2,412	-0.21%
2019/01/29	13.1	19.85	3	19.95	20.00	10.1	2,272	0.44%
2019/01/28	7	19.34	8	19.57	19.75	-1	2,101	-0.05%
2019/01/24	6	18.99	0	0.00	18.95	6	2,178	0.28%
2019/01/23	1	18.90	0	0.00	18.90	1	2,185	0.05%
2019/01/22	14.1	19.09	0	0.00	19.00	14.1	2,172	0.65%
2019/01/21	0	0.00	2	19.30	19.25	-2	2,152	-0.09%
2019/01/18	1	19.30	0	0.00	19.40	1	2,150	0.05%
2019/01/17	9.1	19.63	11	19.89	19.40	-1.9	2,157	-0.09%
2019/01/16	16.5	20.01	6	19.92	19.95	10.5	2,122	0.49%
2019/01/15	0	0.00	1	19.55	19.55	-1	1,974	-0.05%
2019/01/14	1	19.10	0	0.00	19.10	1	1,964	0.05%
2019/01/11	2	19.60	0	0.00	19.45	2	1,970	0.10%
2019/01/09	0	0.00	2	19.35	19.30	-2	1,948	-0.10%
2019/01/08	2	19.45	6	19.39	19.25	-4	1,946	-0.21%
2019/01/07	8	18.89	7	19.03	19.20	1	1,935	0.05%
2019/01/04	11	18.55	1	18.60	18.60	10	1,924	0.52%
2018/12/28	0.1	19.00	0	0.00	18.90	0.1	1,978	0.01%
2018/12/27	0	0.00	5	19.00	18.85	-5	2,008	-0.25%
2018/12/25	2	18.95	0	0.00	18.95	2	2,007	0.10%
2018/12/24	0	0.00	5	19.15	19.30	-5	2,010	-0.25%
2018/12/22	0	0.00	10	19.15	19.15	-10	2,015	-0.50%
2018/12/21	7	19.11	4	19.26	19.20	3	2,030	0.15%
2018/12/20	14	19.04	1	19.05	19.00	13	2,036	0.64%
2018/12/19	2	19.35	3	19.50	19.30	-1	2,027	-0.05%
2018/12/18	22.2	19.70	20	19.74	19.50	2.2	2,063	0.10%
2018/12/17	1	20.10	28	20.36	20.10	-27	2,122	-1.27%
2018/12/14	47	20.48	0	0.00	20.40	47	2,118	2.22%
2018/12/13	36	20.90	43	20.78	20.70	-7	2,079	-0.34%
2018/12/12	1	19.55	9	19.71	20.15	-8	1,712	-0.47%
2018/12/11	4	19.00	0	0.00	19.00	4	1,704	0.23%
2018/12/10	6	19.08	2	19.55	19.05	4	1,762	0.23%
2018/12/07	5	19.40	5	19.36	19.45	0	1,750	0.00%
2018/12/06	6	18.93	0	0.00	18.80	6	1,718	0.35%
2018/12/05	7	19.09	3	19.47	19.40	4	1,700	0.24%
2018/12/04	2	19.63	6	19.80	19.60	-4	1,677	-0.24%
2018/12/03	1	19.10	9	19.22	19.50	-8	1,569	-0.51%
2018/11/30	5	18.50	0	0.00	18.80	5	1,511	0.33%
2018/11/29	0	0.00	2	18.68	18.40	-2	1,507	-0.13%
2018/11/23	2	18.25	0	0.00	18.15	2	1,547	0.13%
2018/11/22	2	18.45	5	18.60	18.40	-3	1,581	-0.19%
2018/11/21	3	18.77	9	18.68	18.65	-6	1,603	-0.37%
2018/11/20	0	0.00	1	18.30	18.25	-1	1,547	-0.06%
2018/11/15	6	17.94	0	0.00	17.95	6	1,564	0.38%
2018/11/14	0	0.00	3	18.20	18.25	-3	1,579	-0.19%
2018/11/13	6	17.90	0	0.00	17.85	6	1,596	0.38%
2018/11/12	2	18.25	0	0.00	18.25	2	1,598	0.13%
2018/11/08	0	0.00	1	18.70	18.60	-1	1,608	-0.06%
2018/11/07	0	0.00	1	18.60	18.50	-1	1,607	-0.06%
2018/11/06	2	18.25	0	0.00	18.40	2	1,634	0.12%
2018/11/05	2	18.38	5	18.45	18.50	-3	1,640	-0.18%
2018/11/02	9	18.72	13	18.71	18.70	-4	1,744	-0.23%
2018/11/01	0	0.00	3	17.92	18.00	-3	1,653	-0.18%
2018/10/31	0	0.00	9	17.70	17.75	-9	1,664	-0.54%
2018/10/30	0	0.00	1	17.60	17.40	-1	1,662	-0.06%
2018/10/26	1	17.20	16	17.55	17.20	-15	1,671	-0.90%
2018/10/25	22	17.32	2	17.50	17.30	20	1,673	1.20%
2018/10/24	2	17.95	0	0.00	18.00	2	1,658	0.12%
2018/10/23	7	18.19	5	18.15	18.15	2	1,656	0.12%
2018/10/22	0	0.00	2	18.55	18.50	-2	1,664	-0.12%
2018/10/19	2	17.95	2	18.45	18.45	0	1,681	0.00%
2018/10/18	1	18.10	5	18.30	18.30	-4	1,678	-0.24%
2018/10/17	2	18.25	5	18.30	18.35	-3	1,690	-0.18%
2018/10/16	2	18.45	3	18.80	18.35	-1	1,688	-0.06%
2018/10/15	0	0.00	2	18.55	18.60	-2	1,676	-0.12%
2018/10/12	0	0.00	5	18.17	18.35	-5	1,656	-0.30%
2018/10/11	19	17.84	14	17.88	17.95	5	1,648	0.30%
2018/10/09	1	19.60	1	19.60	19.65	0	1,587	0.00%
2018/10/08	10	19.70	0	0.00	19.70	10	1,580	0.63%
2018/10/05	9	19.79	5	19.90	19.70	4	1,578	0.25%
2018/10/04	3	20.22	0	0.00	20.20	3	1,542	0.19%
2018/10/03	6	20.50	1	20.40	20.40	5	1,531	0.33%
2018/10/01	0	0.00	3	20.55	20.65	-3	1,525	-0.20%
2018/09/28	3	20.43	0	0.00	20.40	3	1,531	0.20%
2018/09/27	6	20.50	1	20.50	20.50	5	1,522	0.33%
2018/09/26	7	20.67	2	20.63	20.65	5	1,506	0.33%
2018/09/25	10	20.82	4	20.90	20.80	6	1,503	0.40%
2018/09/21	0	0.00	7	20.71	20.70	-7	1,480	-0.47%
2018/09/20	3	20.10	0.5	20.00	19.95	2.5	1,382	0.18%
2018/09/18	10	20.45	0	0.00	20.35	10	1,360	0.73%
2018/09/17	1	20.50	2	20.60	20.55	-1	1,352	-0.07%
2018/09/14	1	20.35	7	20.28	20.40	-6	1,297	-0.46%
2018/09/13	25	19.70	3	19.85	19.80	22	1,240	1.77%
2018/09/11	30	19.59	0	0.00	19.65	30	1,251	2.40%
2018/09/10	3	19.70	0	0.00	19.55	3	1,254	0.24%
2018/09/07	2	19.95	8	20.29	19.90	-6	1,250	-0.48%
2018/09/06	1	19.80	3	19.95	19.95	-2	1,223	-0.16%
2018/09/04	2	19.93	0	0.00	19.95	2	1,285	0.16%
2018/09/03	0	0.00	3	20.20	20.00	-3	1,288	-0.23%
2018/08/31	0	0.00	3	20.18	20.25	-3	1,281	-0.23%
2018/08/30	2	19.90	6	19.92	19.90	-4	1,338	-0.30%
2018/08/29	5	20.65	0	0.00	20.60	5	1,336	0.37%
2018/08/28	4	20.55	0	0.00	20.60	4	1,299	0.31%
2018/08/27	0	0.00	4	20.65	20.65	-4	1,270	-0.31%
2018/08/24	0	0.00	4	20.45	20.40	-4	1,248	-0.32%
2018/08/22	0	0.00	3	20.42	20.35	-3	1,241	-0.24%
2018/08/21	0	0.00	7	20.23	20.30	-7	1,236	-0.57%
2018/08/20	5	19.91	7	20.14	20.05	-2	1,226	-0.16%
2018/08/17	0	0.00	3	19.98	19.95	-3	1,258	-0.24%
2018/08/16	2	19.65	4	19.75	19.80	-2	1,238	-0.16%
2018/08/15	0	0.00	2	19.63	19.60	-2	1,225	-0.16%
2018/08/14	0	0.00	3	19.48	19.60	-3	1,218	-0.25%
2018/08/13	10	19.36	0	0.00	19.30	10	1,213	0.82%
2018/08/10	1	19.70	0	0.00	19.80	1	1,184	0.08%
2018/08/09	14	19.99	9	20.38	19.80	5	1,169	0.43%
2018/08/08	0	0.00	3	20.18	20.20	-3	1,060	-0.28%
2018/08/07	0	0.00	13	19.89	20.00	-13	1,049	-1.24%
2018/08/03	1	19.20	0	0.00	19.35	1	1,041	0.10%
2018/08/02	2	19.40	0	0.00	19.35	2	1,047	0.19%
2018/08/01	0	0.00	2	19.60	19.50	-2	1,059	-0.19%
2018/07/30	2	19.30	0	0.00	19.35	2	1,065	0.19%
2018/07/27	0	0.00	1	19.65	19.45	-1	1,078	-0.09%
2018/07/26	0	0.00	3	19.55	19.55	-3	1,079	-0.28%
2018/07/25	0	0.00	2	19.40	19.30	-2	1,070	-0.19%
2018/07/24	0	0.00	5	19.18	19.25	-5	1,070	-0.47%
2018/07/23	0	0.00	5	18.84	18.90	-5	1,061	-0.47%
2018/07/20	2	18.60	0	0.00	18.65	2	1,070	0.19%
2018/07/19	0	0.00	1	18.70	18.60	-1	1,077	-0.09%
2018/07/16	1	18.60	4	18.53	18.50	-3	1,110	-0.27%
2018/07/13	0	0.00	10	18.41	18.50	-10	1,176	-0.85%
2018/07/10	2	18.15	0	0.00	18.10	2	1,215	0.16%
2018/07/09	7	17.99	0	0.00	18.00	7	1,220	0.57%
2018/07/06	12	18.19	0	0.00	18.15	12	1,211	0.99%
2018/07/05	5	18.56	0	0.00	18.55	5	1,193	0.42%
2018/07/04	1	18.80	0	0.00	18.85	1	1,191	0.08%
2018/07/03	8	18.99	1	19.00	18.90	7	1,196	0.59%
2018/07/02	1	18.95	8	19.35	19.15	-7	1,190	-0.59%
2018/06/28	1	18.60	3	19.00	18.80	-2	1,166	-0.17%
2018/06/27	3	18.73	0	0.00	18.70	3	1,163	0.26%
2018/06/26	2	18.85	1	18.85	18.85	1	1,161	0.09%
2018/06/25	4	19.01	0	0.00	19.00	4	1,155	0.35%
2018/06/22	0	0.00	2	19.28	19.20	-2	1,160	-0.17%
2018/06/21	1	19.10	1	19.30	19.10	0	1,159	0.00%
2018/06/20	7	19.03	0	0.00	19.05	7	1,173	0.60%
2018/06/19	1	19.40	0	0.00	19.30	1	1,162	0.09%
2018/06/15	6	19.43	1	19.70	19.70	5	1,161	0.43%
2018/06/14	4	19.46	0	0.00	19.35	4	1,148	0.35%
2018/06/13	1	19.60	0	0.00	19.60	1	1,145	0.09%
2018/06/12	1	19.90	7	19.89	19.80	-6	1,141	-0.53%
2018/06/11	0	0.00	1	19.55	19.50	-1	1,088	-0.09%
2018/06/07	7	19.57	9	19.51	19.40	-2	1,126	-0.18%
2018/06/06	2	19.05	0	0.00	19.05	2	1,055	0.19%
2018/06/01	0	0.00	1	19.40	19.30	-1	1,075	-0.09%
2018/05/31	0	0.00	3	19.27	19.50	-3	1,087	-0.28%
2018/05/30	1	18.90	0	0.00	18.90	1	1,078	0.09%
2018/05/29	1	19.00	0	0.00	19.00	1	1,089	0.09%
2018/05/25	4	19.20	11	19.25	19.25	-7	1,114	-0.63%
2018/05/24	0	0.00	0.2	18.80	18.80	-0.2	1,065	-0.02%
2018/05/22	0	0.00	1	18.90	18.75	-1	1,093	-0.09%
2018/05/21	0	0.00	4	18.75	18.85	-4	1,103	-0.36%
2018/05/18	2	18.50	0	0.00	18.55	2	1,114	0.18%
2018/05/14	7	18.66	0	0.00	18.60	7	1,234	0.57%
2018/05/11	0	0.00	1	19.30	19.00	-1	1,226	-0.08%
2018/05/10	0	0.00	9	19.02	19.20	-9	1,230	-0.73%
2018/05/09	0	0.00	5	18.94	18.90	-5	1,248	-0.40%
2018/05/08	2	18.60	0	0.00	18.65	2	1,256	0.16%
2018/05/07	0	0.00	4	18.60	18.55	-4	1,264	-0.32%
2018/05/04	8	18.53	0	0.00	18.50	8	1,300	0.62%
2018/05/03	2	18.75	0	0.00	18.80	2	1,532	0.13%
2018/04/30	2	18.95	0	0.00	19.00	2	1,638	0.12%
2018/04/27	3	19.03	0	0.00	19.00	3	1,643	0.18%
2018/04/26	8	19.03	0	0.00	19.00	8	1,653	0.48%
2018/04/25	2	19.15	1	19.15	19.15	1	1,676	0.06%
2018/04/24	8	19.50	0	0.00	19.25	8	1,738	0.46%
2018/04/23	2	19.88	0	0.00	19.85	2	1,992	0.10%
2018/04/20	1	20.00	10	20.10	20.05	-9	2,095	-0.43%
2018/04/19	12	20.33	6	20.39	20.35	6	2,097	0.29%
2018/04/18	10	20.03	0	0.00	19.95	10	2,043	0.49%
2018/04/17	8	20.34	0	0.00	20.15	8	2,028	0.39%
2018/04/13	5	20.50	0	0.00	20.60	5	2,025	0.25%
2018/04/12	1	20.60	2	20.60	20.65	-1	2,032	-0.05%
2018/04/09	0	0.00	117	20.72	20.65	-117	2,039	-5.74%	大賣/鉅額交易
2018/04/03	0	0.00	1	20.60	20.70	-1	2,037	-0.05%
2018/04/02	2	21.05	3	21.02	20.85	-1	2,039	-0.05%
2018/03/29	1	20.55	17	20.57	20.55	-16	2,042	-0.78%
2018/03/27	3	20.80	0	0.00	20.75	3	2,050	0.15%
2018/03/23	16	20.54	4	20.70	20.70	12	2,053	0.58%
2018/03/21	7	21.18	4	21.35	21.15	3	2,024	0.15%
2018/03/20	5	21.30	1	21.25	21.30	4	2,018	0.20%
2018/03/16	3	21.48	10	21.50	21.55	-7	2,017	-0.35%
2018/03/14	8	21.54	0	0.00	21.60	8	2,014	0.40%
2018/03/13	31	21.66	22	21.51	21.50	9	2,030	0.44%
2018/03/12	1	21.20	2	21.30	21.20	-1	1,997	-0.05%
2018/03/09	2	21.10	0	0.00	21.15	2	2,004	0.10%
2018/03/05	0	0.00	20	21.53	21.55	-20	1,980	-1.01%
2018/03/02	11	21.55	0	0.00	21.55	11	1,974	0.56%
2018/03/01	10	21.60	1	21.80	21.70	9	1,996	0.45%
2018/02/23	0	0.00	2	21.45	21.45	-2	1,963	-0.10%
2018/02/12	1	20.75	0	0.00	20.80	1	2,002	0.05%
2018/02/09	2	20.38	0	0.00	20.65	2	1,997	0.10%
2018/02/07	2	21.15	2	21.55	21.15	0	1,990	0.00%
2018/02/06	13	21.32	19	21.38	21.10	-6	1,976	-0.30%
2018/02/05	0	0.00	22	22.20	22.35	-22	1,934	-1.14%
2018/02/02	20	22.76	0	0.00	22.70	20	1,928	1.04%
2018/01/31	1	22.75	6	22.75	22.75	-5	1,916	-0.26%
2018/01/30	3	23.35	1	23.10	22.95	2	1,904	0.11%
2018/01/29	5	23.13	1	23.10	23.25	4	1,906	0.21%
2018/01/26	146	23.99	21	23.99	23.45	125	1,867	6.69%	大買/鉅額交易
2018/01/25	6	23.12	6	23.47	23.00	0	1,626	0.00%
2018/01/24	0	0.00	3	22.70	22.50	-3	1,515	-0.20%
2018/01/23	4	22.40	0	0.00	22.40	4	1,509	0.26%
2018/01/22	1	22.50	0	0.00	22.55	1	1,510	0.07%
2018/01/19	3	22.60	0	0.00	22.60	3	1,511	0.20%
2018/01/18	7	22.97	17	23.06	22.90	-10	1,485	-0.67%
2018/01/17	25	23.22	21	23.38	23.40	4	1,425	0.28%
2018/01/16	15	22.58	8	22.47	22.75	7	1,154	0.61%
2018/01/15	1	21.45	0	0.00	21.40	1	1,063	0.09%
2018/01/12	0	0.00	3	21.45	21.60	-3	1,086	-0.28%
2018/01/11	3	21.20	0	0.00	21.25	3	1,125	0.27%
2018/01/09	2	21.65	0	0.00	21.65	2	1,141	0.18%
2018/01/04	1	22.05	0	0.00	22.05	1	1,172	0.09%