康舒 (6282)-富邦-新店券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
30.60
漲跌
▲0.50
漲幅
+1.66%
成交量
1,825張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

康舒 (6282)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/12/17	4	30.40	3	30.55	30.60	1	4,093	0.02%
2024/12/16	65.5	30.16	3	30.20	30.10	62.5	4,092	1.53%
2024/12/13	1	31.20	1	31.20	31.25	0	4,042	0.00%
2024/12/12	3	32.03	4	32.28	31.70	-1	4,018	-0.02%
2024/12/11	8.3	31.96	2	31.85	31.85	6.3	4,013	0.16%
2024/12/10	8	32.36	1	32.65	32.25	7	3,999	0.18%
2024/12/09	4	33.34	6	32.88	32.50	-2	4,007	-0.05%
2024/12/06	3	33.35	5	33.40	33.25	-2	3,988	-0.05%
2024/12/05	4	34.05	3	33.83	33.50	1	3,978	0.03%
2024/12/04	3	34.13	8	33.90	34.10	-5	3,965	-0.13%
2024/12/03	6	33.58	9	33.81	33.65	-3	3,969	-0.08%
2024/12/02	23.1	33.70	11	33.69	33.25	12.1	3,950	0.31%
2024/11/29	3	33.07	2	33.18	33.10	1	3,868	0.03%
2024/11/28	14	33.40	9	33.15	32.85	5	3,876	0.13%
2024/11/27	9	33.92	13	33.95	33.90	-4	3,834	-0.10%
2024/11/26	55	34.95	1	34.15	34.05	54	3,757	1.44%
2024/11/25	38.2	35.07	49	34.91	35.20	-10.8	3,614	-0.30%
2024/11/22	13	34.46	10	34.48	34.55	3	3,434	0.09%
2024/11/21	32	34.13	22	34.14	34.40	10	3,237	0.31%
2024/11/20	14	33.13	52.1	33.46	33.50	-38.1	2,985	-1.28%
2024/11/19	5	32.50	8	32.27	32.00	-3	2,749	-0.11%
2024/11/18	3	31.05	3	30.97	30.95	0	2,692	0.00%
2024/11/15	9	31.89	12	31.86	31.85	-3	2,667	-0.11%
2024/11/14	15.1	33.03	21	32.81	32.05	-5.9	2,646	-0.22%
2024/11/13	69	33.12	12	32.96	33.70	57	2,450	2.33%
2024/11/12	14	30.40	3	30.50	30.65	11	2,218	0.50%
2024/11/11	1.3	31.21	1	31.15	31.40	0.3	2,191	0.01%
2024/11/08	11	31.88	0	0.00	31.70	11	2,217	0.50%
2024/11/07	10	33.46	7	33.26	32.90	3	2,183	0.14%
2024/11/06	0	0.00	2	33.75	33.75	-2	2,174	-0.09%
2024/11/04	0	32.80	0	0.00	32.70	0	2,487	0.00%
2024/10/30	9	32.40	2	32.50	32.05	7	2,657	0.26%
2024/10/29	10	33.00	1	32.80	32.80	9	2,686	0.33%
2024/10/28	5	33.61	0	0.00	33.65	5	2,684	0.19%
2024/10/25	3	34.23	3	34.67	33.80	0	2,724	0.00%
2024/10/24	7	33.53	6	33.61	33.40	1	2,726	0.04%
2024/10/23	2	33.85	4	33.90	33.80	-2	2,758	-0.07%
2024/10/22	0	33.95	0	0.00	34.10	0	2,786	0.00%
2024/10/21	0	0.00	2	34.25	34.30	-2	2,883	-0.07%
2024/10/18	0	0.00	1	34.00	33.85	-1	2,973	-0.03%
2024/10/17	0	0.00	2	34.43	34.30	-2	3,014	-0.07%
2024/10/16	0	0.00	2	33.85	34.50	-2	3,051	-0.07%
2024/10/15	1	34.45	13	34.17	33.80	-12	3,070	-0.39%
2024/10/11	3	33.50	3	33.68	33.20	0	3,199	0.00%
2024/10/09	0	0.00	1	33.00	33.00	-1	3,535	-0.03%
2024/10/08	0	33.90	0	0.00	33.35	0	3,577	0.00%
2024/10/04	0	33.95	0	0.00	33.90	0	3,831	0.00%
2024/10/01	0.2	33.90	0.2	33.95	34.30	0	4,158	0.00%
2024/09/27	0	0.00	1	33.80	34.25	-1	4,847	-0.02%
2024/09/26	0	0.00	1	33.40	33.20	-1	4,855	-0.02%
2024/09/25	1	33.45	0	0.00	33.25	1	4,917	0.02%
2024/09/24	2	33.00	0	0.00	32.95	2	4,956	0.04%
2024/09/23	1	33.30	3	33.17	33.20	-2	5,051	-0.04%
2024/09/20	1	33.00	0	0.00	33.00	1	5,101	0.02%
2024/09/13	4	31.99	6	32.13	32.30	-2	5,440	-0.04%
2024/09/12	0	0.00	2	31.90	32.00	-2	5,720	-0.03%
2024/09/11	2	31.68	3	31.60	31.50	-1	6,297	-0.02%
2024/09/10	3	31.90	0	0.00	31.55	3	6,379	0.05%
2024/09/09	0.5	31.30	0	0.00	32.20	0.5	6,449	0.01%
2024/09/06	1.6	32.14	1	31.85	31.85	0.6	6,481	0.01%
2024/09/05	1	32.90	0	0.00	31.90	1	6,558	0.02%
2024/09/04	2	32.13	1	32.15	32.05	1	6,656	0.02%
2024/09/03	2	34.55	2	34.55	34.10	0	6,649	0.00%
2024/09/02	2	34.73	3.4	34.68	34.65	-1.4	6,707	-0.02%
2024/08/30	2	35.00	0	0.00	35.00	2	6,748	0.03%
2024/08/29	0	0.00	1	34.90	34.95	-1	6,756	-0.01%
2024/08/28	14	34.83	3	34.85	34.80	11	6,771	0.16%
2024/08/27	2	35.05	0	0.00	35.10	2	6,795	0.03%
2024/08/26	0	0.00	0.3	35.15	35.30	-0.3	6,855	0.00%
2024/08/23	1	34.55	1	34.85	35.00	0	6,876	0.00%
2024/08/22	2	35.55	1	35.40	35.35	1	6,917	0.01%
2024/08/21	1	34.85	1.1	34.91	34.90	-0.1	6,987	0.00%
2024/08/20	1	35.20	2	35.43	35.10	-1	7,102	-0.01%
2024/08/19	1	35.00	2	35.18	35.15	-1	7,173	-0.01%
2024/08/16	8	34.83	1	34.70	34.75	7	7,193	0.10%
2024/08/15	1	34.80	3	35.07	34.80	-2	7,255	-0.03%
2024/08/14	1	35.00	7	35.33	35.45	-6	7,300	-0.08%
2024/08/13	7	34.91	0	0.00	34.85	7	7,303	0.10%
2024/08/12	1	35.30	10	35.05	35.30	-9	7,322	-0.12%
2024/08/09	1	34.45	0.4	34.50	34.25	0.6	7,344	0.01%
2024/08/08	2	33.50	6	33.59	33.75	-4	7,359	-0.05%
2024/08/07	3	33.95	9	33.43	33.95	-6	7,359	-0.08%
2024/08/06	15	30.65	56	29.89	30.90	-41	7,294	-0.56%
2024/08/05	13.3	32.31	0.2	32.00	31.95	13.1	7,185	0.18%
2024/08/02	12	35.77	4	36.06	35.50	8	7,241	0.11%
2024/08/01	6	36.55	2	36.73	36.85	4	7,329	0.05%
2024/07/31	5	35.86	1	36.00	35.90	4	7,442	0.05%
2024/07/30	1	35.20	3	35.57	35.90	-2	7,488	-0.03%
2024/07/29	5.3	36.32	2	35.95	35.80	3.3	7,480	0.04%
2024/07/26	2.1	36.45	41	36.40	36.75	-38.9	7,445	-0.52%
2024/07/23	10	37.15	37	37.24	37.15	-27	7,451	-0.36%
2024/07/22	112	36.75	193	36.70	36.70	-81	7,475	-1.08%	大買/大賣/
2024/07/19	9	38.12	7	38.21	37.95	2	7,432	0.03%
2024/07/18	7	38.88	10	39.00	38.95	-3	7,447	-0.04%
2024/07/17	11	39.56	13	39.57	39.30	-2	7,490	-0.03%
2024/07/16	0	0.00	3	39.55	39.25	-3	7,604	-0.04%
2024/07/15	22	39.13	3	39.10	39.10	19	7,746	0.25%
2024/07/12	15.2	39.47	3	39.50	39.60	12.2	7,937	0.15%
2024/07/11	15.1	40.04	38	39.97	39.45	-22.9	8,073	-0.28%
2024/07/10	7	39.30	1	39.20	39.20	6	7,837	0.08%
2024/07/09	25.1	39.22	10	39.20	39.15	15.1	7,863	0.19%
2024/07/08	12	40.29	25.6	40.20	40.10	-13.6	7,902	-0.17%
2024/07/05	28.6	40.61	33.2	40.50	40.25	-4.6	7,992	-0.06%
2024/07/04	6.3	39.63	31	39.95	39.90	-24.7	7,711	-0.32%
2024/07/03	44.2	39.89	30	39.81	39.55	14.2	7,584	0.19%
2024/07/02	7	38.06	1	38.20	38.25	6	7,110	0.08%
2024/07/01	6	38.46	3	38.73	38.30	3	7,099	0.04%
2024/06/28	5	38.91	7	39.03	38.85	-2	7,080	-0.03%
2024/06/27	20	38.80	7	38.93	38.70	13	7,090	0.18%
2024/06/26	7	39.11	3	39.15	38.90	4	7,058	0.06%
2024/06/25	16	38.91	17.1	38.55	39.40	-1.1	7,074	-0.01%
2024/06/24	7	38.69	4	38.70	38.50	3	7,019	0.04%
2024/06/21	6	38.94	6.1	39.03	39.05	-0.1	7,039	0.00%
2024/06/20	10.1	39.01	10.6	39.28	39.00	-0.5	7,025	-0.01%
2024/06/19	36.2	39.25	26	39.24	39.10	10.2	7,010	0.15%
2024/06/18	112	39.35	55.3	39.32	39.70	56.7	6,807	0.83%	大買/
2024/06/17	3	37.93	14	38.14	37.90	-11	6,284	-0.18%
2024/06/14	3	37.80	9	37.83	37.75	-6	6,288	-0.10%
2024/06/13	3.1	37.07	1	37.10	37.20	2.1	6,241	0.03%
2024/06/12	11	37.15	0.2	37.15	37.05	10.8	6,263	0.17%
2024/06/11	1	38.10	5	38.05	37.70	-4	6,231	-0.06%
2024/06/07	1	37.55	2	37.55	37.60	-1	6,280	-0.02%
2024/06/06	7	37.13	2	36.85	36.90	5	6,282	0.08%
2024/06/05	7	37.27	3	37.20	36.90	4	6,255	0.06%
2024/06/04	0	0.00	3	37.37	37.25	-3	6,320	-0.05%
2024/06/03	5	37.58	1	37.60	37.40	4	6,447	0.06%
2024/05/31	1	37.45	0	0.00	37.50	1	6,503	0.02%
2024/05/30	2	37.58	6	37.63	37.40	-4	6,558	-0.06%
2024/05/29	12	37.87	1	37.85	37.70	11	6,636	0.17%
2024/05/28	6	37.88	6	37.73	38.10	0	6,861	0.00%
2024/05/27	2	37.13	17	36.67	37.65	-15	7,290	-0.21%
2024/05/24	15	36.60	0	0.00	36.40	15	7,376	0.20%
2024/05/23	5	37.42	3	37.17	37.15	2	7,327	0.03%
2024/05/22	2	37.97	3	37.75	37.75	-1	7,490	-0.01%
2024/05/21	2	38.00	7.6	38.01	38.00	-5.6	7,636	-0.07%
2024/05/20	4	37.61	0	0.00	37.60	4	8,194	0.05%
2024/05/17	2	37.55	7	37.50	37.45	-5	8,902	-0.06%
2024/05/16	1.1	37.40	4.2	37.40	37.35	-3.1	9,344	-0.03%
2024/05/15	1	37.65	0	0.00	37.10	1	9,841	0.01%
2024/05/14	2	37.28	3	37.25	37.35	-1	10,085	-0.01%
2024/05/13	2	37.23	2	37.35	37.20	0	10,200	0.00%
2024/05/10	4.1	37.31	6	37.41	37.55	-1.9	10,370	-0.02%
2024/05/09	5	37.43	5	37.40	37.30	0	10,844	0.00%
2024/05/08	10.4	37.41	31.3	37.74	37.95	-20.9	10,925	-0.19%
2024/05/07	9.1	38.28	5	38.33	38.30	4.1	11,028	0.04%
2024/05/06	6	38.93	3.1	38.88	38.90	2.9	11,092	0.03%
2024/05/03	4	39.43	4.5	39.64	39.35	-0.5	10,976	0.00%
2024/05/02	1.1	39.13	6	39.81	40.00	-4.9	10,957	-0.04%
2024/04/30	3	39.73	5	39.76	39.75	-2	10,972	-0.02%
2024/04/29	4	39.80	4	39.80	39.90	0	10,992	0.00%
2024/04/26	9	39.78	27	39.75	39.50	-18	10,984	-0.16%
2024/04/25	3.3	39.95	4	40.03	39.85	-0.7	10,967	-0.01%
2024/04/24	1.1	39.86	10	40.02	40.40	-8.9	10,947	-0.08%
2024/04/23	26.2	39.08	13.1	38.89	38.85	13.2	10,931	0.12%
2024/04/22	7.1	40.20	18.2	40.15	39.35	-11.1	10,877	-0.10%
2024/04/19	38.5	39.54	37	39.60	39.50	1.5	10,745	0.01%
2024/04/18	28.7	40.81	23	40.76	40.40	5.7	10,615	0.05%
2024/04/17	50	40.12	32	40.47	40.75	18	10,474	0.17%
2024/04/16	3	38.95	59	38.64	38.30	-56	10,305	-0.54%
2024/04/15	4	40.07	8	40.01	39.90	-4	10,315	-0.04%
2024/04/12	27	40.37	16	40.16	40.45	11	10,271	0.11%
2024/04/11	76.2	40.13	22	40.27	40.25	54.2	10,156	0.53%
2024/04/10	9	39.26	0.7	39.35	39.20	8.3	9,981	0.08%
2024/04/09	6	38.86	2	39.00	39.00	4	10,013	0.04%
2024/04/08	16	38.50	0	0.00	38.50	16	10,015	0.16%
2024/04/03	0	38.95	2	38.85	38.85	-2	10,019	-0.02%
2024/04/02	3	39.02	2	39.05	39.10	1	10,097	0.01%
2024/04/01	8	39.36	0.3	39.55	39.40	7.7	10,145	0.08%
2024/03/29	1	38.80	7	38.79	38.75	-6	10,193	-0.06%
2024/03/28	1	39.15	1	39.10	38.90	0	10,175	0.00%
2024/03/27	2	39.08	9	39.17	39.00	-7	10,146	-0.07%
2024/03/26	7	39.47	1	39.20	39.15	6	10,103	0.06%
2024/03/25	2	39.95	2.3	40.07	39.90	-0.3	10,099	0.00%
2024/03/22	14	40.40	2	40.40	40.20	12	10,107	0.12%
2024/03/21	11	40.23	2	40.27	40.30	9	10,097	0.09%
2024/03/20	5	39.81	6	39.75	39.65	-1	10,091	-0.01%
2024/03/19	4	40.04	10	39.95	39.80	-6	10,154	-0.06%
2024/03/18	1	39.30	2.5	39.54	39.65	-1.5	10,366	-0.01%
2024/03/15	2	39.23	3	39.25	39.80	-1	10,478	-0.01%
2024/03/14	7	39.14	5.3	39.25	39.20	1.7	10,726	0.02%
2024/03/13	16	39.26	17	39.78	39.05	-1	10,774	-0.01%
2024/03/12	5	40.36	3	40.43	40.30	2	10,779	0.02%
2024/03/11	6.1	39.99	10	39.95	40.00	-3.9	10,904	-0.04%
2024/03/08	16	39.99	7	39.66	39.85	9	11,025	0.08%
2024/03/07	8.2	40.31	54	40.10	40.00	-45.8	11,118	-0.41%
2024/03/06	8	41.44	10.6	41.48	41.10	-2.6	11,233	-0.02%
2024/03/05	17	41.76	22	41.59	41.60	-5	11,387	-0.04%
2024/03/04	21	42.00	21	41.89	41.80	0	11,485	0.00%
2024/03/01	20	42.25	9.2	42.31	42.25	10.8	11,617	0.09%
2024/02/29	33	41.56	51	41.80	42.60	-18	11,708	-0.15%
2024/02/27	6	39.80	0	0.00	39.50	6	11,723	0.05%
2024/02/26	5	40.72	2.3	40.74	40.60	2.7	13,446	0.02%
2024/02/23	20	41.10	3	41.18	40.55	17	15,113	0.11%
2024/02/22	13.3	41.44	6	41.64	41.50	7.3	15,239	0.05%
2024/02/21	74.2	41.98	45	41.60	41.45	29.2	15,179	0.19%
2024/02/20	64	43.67	43	43.37	42.85	21	14,721	0.14%
2024/02/19	27	43.71	129.8	43.07	43.85	-102.8	14,197	-0.72%	大賣/鉅額交易
2024/02/16	47.4	43.83	64	43.45	43.55	-16.6	13,967	-0.12%
2024/02/15	119	42.10	9	42.12	42.20	110	13,696	0.80%	大買/鉅額交易
2024/02/05	9	41.06	20	41.57	41.70	-11	13,589	-0.08%
2024/02/02	8.1	41.81	8	41.56	41.35	0.1	13,461	0.00%
2024/02/01	52.2	42.04	62.1	41.87	42.00	-9.9	13,292	-0.07%
2024/01/31	2	41.13	25.1	40.99	40.80	-23.1	12,842	-0.18%
2024/01/30	63	41.21	96.3	40.95	40.50	-33.3	12,741	-0.26%
2024/01/29	44.1	40.74	45	40.49	40.65	-1	12,517	-0.01%
2024/01/26	4	38.95	1	38.95	38.90	3	12,381	0.02%
2024/01/25	6	39.43	0	0.00	39.35	6	12,422	0.05%
2024/01/24	4	40.34	0	0.00	39.85	4	12,460	0.03%
2024/01/23	4.8	39.87	4	40.00	40.05	0.8	12,528	0.01%
2024/01/22	7	39.36	7.1	39.28	39.45	-0.1	12,543	0.00%
2024/01/19	8	38.96	3	38.92	38.85	5	12,579	0.04%
2024/01/18	1	37.95	4	38.25	38.30	-3	12,595	-0.02%
2024/01/17	7	37.99	3.1	38.35	37.90	3.9	12,633	0.03%
2024/01/16	16	38.98	22	38.85	38.85	-6	12,610	-0.05%
2024/01/15	2	39.20	0	0.00	39.35	2	12,657	0.02%
2024/01/12	5	39.34	0.3	39.00	38.95	4.7	12,760	0.04%
2024/01/11	8	39.55	0	0.00	39.45	8	12,847	0.06%
2024/01/10	8	38.37	0	0.00	38.75	8	12,892	0.06%
2024/01/09	9	38.97	2	39.08	38.90	7	12,968	0.05%
2024/01/08	0	0.00	4.1	40.05	39.90	-4.1	13,101	-0.03%
2024/01/05	3	39.90	2.1	39.74	39.65	0.9	13,182	0.01%
2024/01/04	5	39.82	1	40.00	39.75	4	13,377	0.03%
2024/01/03	8	40.21	0.3	40.40	40.10	7.7	13,467	0.06%
2024/01/02	2	41.07	10	41.10	40.85	-8	13,473	-0.06%
2023/12/29	5.4	41.24	7	41.17	41.10	-1.6	13,509	-0.01%
2023/12/28	2.6	41.34	3	41.38	41.25	-0.4	13,529	0.00%
2023/12/27	18	41.10	26	41.24	40.90	-8	13,590	-0.06%
2023/12/26	4	40.99	42	40.94	41.30	-38	13,787	-0.28%
2023/12/25	0	0.00	7	41.12	40.50	-7	13,817	-0.05%
2023/12/22	7	40.46	4	40.64	40.45	3	13,842	0.02%
2023/12/21	3	40.60	1.1	40.57	40.55	1.9	13,877	0.01%
2023/12/20	5	40.78	24	40.83	40.90	-19	13,918	-0.14%
2023/12/19	17	39.72	1	40.10	40.00	16	13,976	0.11%
2023/12/18	2	40.35	15	40.20	40.05	-13	14,091	-0.09%
2023/12/15	6.4	40.57	1	41.10	40.50	5.4	14,169	0.04%
2023/12/14	4	40.58	14	40.57	40.55	-10	14,320	-0.07%
2023/12/13	15.1	40.78	3	40.43	40.05	12.1	14,340	0.08%
2023/12/12	22	41.54	7	41.61	41.25	15	14,203	0.11%
2023/12/11	23	42.66	14	42.32	42.00	9	14,209	0.06%
2023/12/08	5.1	41.96	4.2	41.82	41.75	0.9	14,044	0.01%
2023/12/07	1	42.20	4	41.59	41.80	-3	14,679	-0.02%
2023/12/06	6	41.82	9	42.08	41.50	-3	14,734	-0.02%
2023/12/05	6	41.32	5	41.57	41.60	1	14,713	0.01%
2023/12/04	11	41.83	33	41.71	41.25	-22	14,650	-0.15%
2023/12/01	16	42.50	9	42.38	42.10	7	14,631	0.05%
2023/11/30	6.3	42.12	51	41.76	41.90	-44.7	14,758	-0.30%
2023/11/29	9	41.90	160	42.26	41.65	-151	14,853	-1.02%	大賣/鉅額交易
2023/11/28	22	41.89	27.2	42.06	41.80	-5.2	15,043	-0.03%
2023/11/27	52	42.97	25.2	43.05	42.30	26.8	14,918	0.18%
2023/11/24	53	43.56	54.6	43.66	43.70	-1.6	14,718	-0.01%
2023/11/23	219	44.80	203.2	44.74	43.75	15.8	14,331	0.11%	大買/大賣/
2023/11/22	353.1	43.82	161.7	43.20	44.10	191.4	12,667	1.51%	大買/大賣/鉅額交易
2023/11/21	21	40.45	6.2	40.50	40.70	14.8	11,159	0.13%
2023/11/20	3	39.22	10.1	39.30	39.45	-7.1	11,274	-0.06%
2023/11/17	5	38.89	9	38.99	38.95	-4	11,838	-0.03%
2023/11/16	25.6	39.13	7.3	39.22	39.45	18.3	12,003	0.15%
2023/11/15	23	38.45	30.1	38.35	38.35	-7.1	11,935	-0.06%
2023/11/14	16	37.31	24	37.05	37.15	-8	12,047	-0.07%
2023/11/13	10.1	37.82	61	37.81	38.40	-50.9	12,162	-0.42%
2023/11/10	4	38.96	1	39.10	39.10	3	12,194	0.02%
2023/11/09	16	39.18	1	39.00	39.00	15	12,456	0.12%
2023/11/08	27	39.62	0	0.00	39.55	27	12,864	0.21%
2023/11/07	5	39.20	0.3	39.30	39.20	4.8	13,105	0.04%
2023/11/06	1	39.35	7	39.41	39.55	-6	14,180	-0.04%
2023/11/03	2	38.93	3	38.80	38.80	-1	14,553	-0.01%
2023/11/02	3	38.63	0	0.00	38.60	3	14,975	0.02%
2023/11/01	0.1	38.00	16	37.60	38.00	-15.9	15,472	-0.10%
2023/10/31	6.4	38.43	45	38.19	38.00	-38.6	15,773	-0.24%
2023/10/30	1	39.65	3.2	39.27	39.20	-2.2	16,754	-0.01%
2023/10/27	2.1	38.87	6	38.65	38.55	-3.9	17,835	-0.02%
2023/10/26	12	39.18	4	39.14	38.95	8	19,965	0.04%
2023/10/25	5	40.05	3.3	40.18	39.70	1.7	20,822	0.01%
2023/10/24	10	39.70	0	0.00	40.00	10	21,932	0.05%
2023/10/23	3.2	39.68	2	39.80	39.50	1.2	22,787	0.01%
2023/10/20	7.1	39.03	6	39.13	39.40	1.1	23,267	0.00%
2023/10/19	15	39.58	39	39.75	39.70	-24	23,658	-0.10%
2023/10/18	41.8	40.15	39.1	40.19	39.95	2.7	24,055	0.01%
2023/10/17	3.3	41.34	48.1	41.36	40.70	-44.8	24,732	-0.18%
2023/10/16	22.2	41.41	19	41.48	41.45	3.2	25,612	0.01%
2023/10/13	19	43.04	3.1	43.07	42.80	15.9	27,961	0.06%
2023/10/12	29.2	43.32	45	43.47	43.45	-15.8	30,081	-0.05%
2023/10/11	12	43.21	17	42.87	42.35	-5	30,210	-0.02%
2023/10/06	35	43.84	29.1	43.85	43.70	5.9	30,670	0.02%
2023/10/05	1	44.30	77	44.45	44.30	-76	31,388	-0.24%
2023/10/04	12	43.68	66.8	43.67	43.85	-54.8	31,815	-0.17%
2023/10/03	21.1	44.51	49	44.38	44.20	-27.9	32,722	-0.09%
2023/10/02	178	44.70	201.9	45.00	45.45	-23.9	33,628	-0.07%	大買/大賣/
2023/09/28	13	43.82	77	43.78	43.70	-64	34,336	-0.19%
2023/09/27	19	43.15	68	42.92	43.10	-49	35,761	-0.14%
2023/09/26	8	43.49	87.1	43.55	43.20	-79.1	37,794	-0.21%
2023/09/25	7.5	43.42	24	43.46	43.45	-16.5	38,974	-0.04%
2023/09/22	24.1	42.93	27.8	43.23	43.50	-3.7	39,302	-0.01%
2023/09/21	31.2	42.58	117	42.49	42.60	-85.8	39,267	-0.22%	大賣/
2023/09/20	21	43.62	63	43.61	43.15	-42	39,189	-0.11%
2023/09/19	13	44.27	36	43.82	43.40	-23	39,311	-0.06%
2023/09/18	22.1	44.90	19	44.94	44.65	3.1	39,690	0.01%
2023/09/15	24	45.83	18	46.17	45.75	6	40,063	0.01%
2023/09/14	5	45.67	61	45.59	45.70	-56	40,128	-0.14%
2023/09/13	8.3	45.05	20.2	45.09	45.05	-11.9	40,247	-0.03%
2023/09/12	62.1	46.45	58.1	46.08	45.40	4.1	40,652	0.01%
2023/09/11	12	44.93	33	44.79	44.85	-21	40,603	-0.05%
2023/09/08	9.1	46.15	22	46.29	45.80	-12.9	40,753	-0.03%
2023/09/07	2.1	47.03	29.1	47.11	47.00	-27	40,959	-0.07%
2023/09/06	24.2	47.47	71.8	47.53	47.35	-47.7	41,183	-0.12%
2023/09/05	39.4	47.22	137.1	47.04	47.20	-97.7	41,306	-0.24%	大賣/
2023/09/04	10	45.37	43.1	45.33	45.90	-33.1	41,445	-0.08%
2023/09/01	45.2	47.28	63.1	46.91	46.35	-17.9	41,770	-0.04%
2023/08/31	3	46.63	17.2	46.22	46.45	-14.2	42,779	-0.03%
2023/08/30	12	46.92	42	46.90	46.45	-30	44,062	-0.07%
2023/08/29	21	46.55	61	46.55	46.55	-40	45,482	-0.09%
2023/08/28	32.6	46.75	101.4	46.20	46.35	-68.8	46,384	-0.15%	大賣/
2023/08/25	13.1	47.24	53	47.40	46.85	-40	46,902	-0.09%
2023/08/24	37.9	48.12	100.5	48.17	47.10	-62.6	46,948	-0.13%
2023/08/23	27.7	48.26	126.2	48.54	47.85	-98.6	47,201	-0.21%	大賣/
2023/08/22	28.2	50.69	136.1	50.16	49.90	-107.9	46,884	-0.23%	大賣/鉅額交易
2023/08/21	24	50.76	60	50.64	50.40	-36	46,749	-0.08%
2023/08/18	39	51.63	52	50.79	50.20	-13	47,029	-0.03%
2023/08/17	23	51.35	18.5	51.65	51.90	4.5	47,268	0.01%
2023/08/16	5.2	50.13	26	50.40	50.60	-20.8	47,831	-0.04%
2023/08/15	5	50.66	44	50.80	50.80	-39	48,675	-0.08%
2023/08/14	29	49.50	12	49.29	49.10	17	49,027	0.03%
2023/08/11	24.5	51.16	27	51.24	50.90	-2.5	48,792	-0.01%
2023/08/10	53.6	51.59	31.3	51.31	50.90	22.3	48,516	0.05%
2023/08/09	44	53.55	29	52.98	52.90	15	47,486	0.03%
2023/08/08	37.1	54.52	59.6	54.43	54.30	-22.5	47,202	-0.05%
2023/08/07	49.7	53.81	52.1	53.67	54.60	-2.3	46,958	0.00%
2023/08/04	11	51.53	48	51.76	52.30	-37	46,645	-0.08%
2023/08/02	105.7	52.38	49.3	51.73	51.20	56.4	46,533	0.12%	大買/
2023/08/01	71.1	55.16	107.8	55.73	54.20	-36.7	45,650	-0.08%	大賣/
2023/07/31	183.7	57.69	209.5	57.85	55.50	-25.8	44,794	-0.06%	大買/大賣/
2023/07/28	43.2	54.52	110.2	54.66	54.90	-67	42,884	-0.16%	大賣/
2023/07/27	159	53.74	148.6	53.52	54.40	10.5	42,240	0.02%	大買/大賣/
2023/07/26	91.6	51.25	89.6	51.52	51.80	2	41,399	0.00%
2023/07/25	56.5	52.49	26	52.56	51.80	30.5	41,221	0.07%
2023/07/24	21.1	51.66	24	52.33	51.70	-2.9	41,224	-0.01%
2023/07/21	82.3	53.19	20	53.25	53.30	62.3	41,214	0.15%
2023/07/20	67.2	55.40	55.8	54.89	54.40	11.4	41,816	0.03%
2023/07/19	42.7	54.08	111	54.32	55.00	-68.3	41,858	-0.16%	大賣/
2023/07/18	182.6	56.50	154.5	55.06	52.70	28.1	42,707	0.07%	大買/大賣/
2023/07/17	198.8	54.49	226.4	55.07	56.10	-27.6	42,738	-0.06%	大買/大賣/
2023/07/14	41.4	51.16	59.1	51.15	51.20	-17.7	41,616	-0.04%
2023/07/13	35.1	51.09	77.1	51.00	50.00	-42	41,722	-0.10%
2023/07/12	131.1	51.97	105.1	51.99	51.80	26	41,607	0.06%	大買/大賣/
2023/07/11	107.5	51.01	89	50.62	50.50	18.5	40,894	0.05%	大買/
2023/07/10	131.3	52.21	79.1	51.47	51.10	52.2	40,558	0.13%	大買/
2023/07/07	92.7	53.13	125.7	53.48	53.10	-33	39,683	-0.08%	大賣/
2023/07/06	101.2	53.04	75.3	52.79	52.20	25.9	38,769	0.07%	大買/
2023/07/05	179.3	54.11	133.1	54.13	53.60	46.3	37,858	0.12%	大買/大賣/
2023/07/04	196.8	50.61	206.5	51.37	50.90	-9.7	36,367	-0.03%	大買/大賣/
2023/07/03	161	49.21	101.2	49.20	48.90	59.8	34,318	0.17%	大買/大賣/
2023/06/30	13	45.95	10	45.67	46.45	3	33,156	0.01%
2023/06/29	4	44.23	3.3	44.09	44.10	0.7	32,804	0.00%
2023/06/28	6	44.72	0	0.00	44.30	6	32,764	0.02%
2023/06/27	14.2	44.35	2	44.58	44.50	12.2	32,815	0.04%
2023/06/26	39	46.13	24	46.34	45.55	15	32,644	0.05%
2023/06/21	88	48.34	50	48.27	48.80	38	32,215	0.12%
2023/06/20	17	47.20	9	47.38	46.90	8	31,953	0.03%
2023/06/19	25.2	46.97	8	46.99	46.65	17.2	31,896	0.05%
2023/06/16	62.5	48.64	11	48.15	47.70	51.5	31,826	0.16%
2023/06/15	32.1	48.13	49.2	48.37	48.45	-17.1	31,480	-0.05%
2023/06/14	20	47.11	11	47.29	47.00	9	31,053	0.03%
2023/06/13	56	47.58	35.4	47.76	47.55	20.6	30,911	0.07%
2023/06/12	9	48.03	12	47.90	47.60	-3	30,884	-0.01%
2023/06/09	10.6	47.79	8	47.95	47.90	2.6	30,833	0.01%
2023/06/08	22	47.85	30	47.74	47.20	-8	30,866	-0.03%
2023/06/07	29	48.54	12	48.49	48.10	17	30,694	0.06%
2023/06/06	129.7	48.65	106	48.57	49.20	23.7	30,757	0.08%	大買/大賣/
2023/06/05	147.1	51.03	164.1	51.18	51.20	-17	30,189	-0.06%	大買/大賣/
2023/06/02	86	48.43	75	48.89	49.85	11	29,311	0.04%
2023/06/01	131	45.75	131	45.54	45.35	0	28,629	0.00%	大買/大賣/
2023/05/31	126	44.98	21	44.94	45.00	105	27,799	0.38%	大買/鉅額交易
2023/05/30	5	44.06	6	44.04	43.60	-1	27,272	0.00%
2023/05/29	46	44.59	217	44.63	44.05	-171	27,500	-0.62%	大賣/鉅額交易
2023/05/26	20	43.32	22	42.67	42.15	-2	27,080	-0.01%
2023/05/25	5	43.77	8	44.03	43.50	-3	27,046	-0.01%
2023/05/24	7	44.41	11.1	44.14	43.90	-4	27,509	-0.01%
2023/05/23	22	43.89	23	43.92	43.70	-1	28,127	0.00%
2023/05/22	214	43.74	56.1	44.35	43.70	157.9	27,785	0.57%	大買/鉅額交易
2023/05/19	44	43.09	108.5	43.59	42.50	-64.5	26,995	-0.24%	大賣/
2023/05/18	14	41.94	72.1	41.78	42.20	-58.1	26,067	-0.22%
2023/05/17	9.3	40.00	8	40.06	39.95	1.3	25,602	0.01%
2023/05/16	21.2	39.26	4	39.30	39.25	17.2	25,599	0.07%
2023/05/15	10	38.97	0	0.00	38.95	10	25,739	0.04%
2023/05/12	17	39.55	6	39.48	39.55	11	26,196	0.04%
2023/05/11	4	38.81	10	38.82	38.80	-6	27,085	-0.02%
2023/05/10	20	40.33	52	40.36	40.10	-32	27,456	-0.12%
2023/05/09	19.5	41.40	118	40.93	40.85	-98.5	28,203	-0.35%	大賣/
2023/05/08	3.2	42.52	9	42.43	42.55	-5.8	28,589	-0.02%
2023/05/05	17.3	41.41	10	41.40	41.70	7.3	28,955	0.03%
2023/05/04	28.3	41.94	10	41.97	42.25	18.3	29,544	0.06%
2023/05/03	10	42.43	1	42.55	42.10	9	30,042	0.03%
2023/05/02	8	43.08	7.1	43.16	43.20	0.9	30,939	0.00%
2023/04/28	58.3	43.09	25	42.76	42.30	33.3	31,074	0.11%
2023/04/27	20	43.44	124	43.46	43.45	-104	30,334	-0.34%	大賣/鉅額交易
2023/04/26	30	42.59	12.2	42.39	42.75	17.8	29,778	0.06%
2023/04/25	109.1	44.51	50.3	43.86	43.00	58.8	29,262	0.20%	大買/
2023/04/24	89.1	44.74	44	44.94	45.50	45.1	28,135	0.16%
2023/04/21	79.1	44.13	97.3	43.46	43.60	-18.2	27,259	-0.07%
2023/04/20	99.6	44.65	277.3	44.68	44.10	-177.7	25,445	-0.70%	大賣/鉅額交易
2023/04/19	86	42.22	157.7	42.78	43.60	-71.7	22,841	-0.31%	大賣/
2023/04/18	76	40.25	90	39.87	39.65	-14	21,741	-0.06%
2023/04/17	57.2	40.16	45	40.37	40.45	12.2	21,293	0.06%
2023/04/14	37	38.25	3	38.20	38.20	34	20,859	0.16%
2023/04/13	43.1	39.07	3	38.73	38.70	40.1	20,818	0.19%
2023/04/12	4.1	39.48	22	39.60	39.55	-17.9	20,666	-0.09%
2023/04/11	11.3	39.50	7	39.33	39.10	4.3	20,577	0.02%
2023/04/10	1	38.95	1	39.00	38.90	0	20,426	0.00%
2023/04/07	30	38.80	0	0.00	38.80	30	20,339	0.15%
2023/04/06	10	38.40	0	0.00	38.25	10	20,286	0.05%
2023/03/31	5	38.54	4	38.60	38.55	1	20,243	0.00%
2023/03/30	9	38.24	2	38.25	38.25	7	20,171	0.03%
2023/03/29	5	38.45	32.1	38.20	38.20	-27.1	20,138	-0.13%
2023/03/28	6	38.44	10	38.29	38.25	-4	20,130	-0.02%
2023/03/27	29	39.56	9	39.72	39.00	20	19,980	0.10%
2023/03/24	34	39.13	42	39.06	39.15	-8	19,905	-0.04%
2023/03/23	21.1	39.28	16	39.15	38.95	5.1	19,818	0.03%
2023/03/22	6	40.38	7	40.19	40.05	-1	19,608	-0.01%
2023/03/21	3.1	40.98	3	40.90	40.55	0.1	19,464	0.00%
2023/03/20	6.2	39.66	40	39.97	40.00	-33.8	19,267	-0.18%
2023/03/17	27	40.15	1	39.95	40.20	26	19,160	0.14%
2023/03/16	23	40.41	27	40.89	40.30	-4	18,916	-0.02%
2023/03/15	22.1	41.47	17	41.03	40.65	5.1	18,713	0.03%
2023/03/14	32	40.75	23	40.46	40.45	9	18,427	0.05%
2023/03/13	23	39.36	16	40.09	40.40	7	18,211	0.04%
2023/03/10	37	39.84	12	39.82	39.60	25	18,022	0.14%
2023/03/09	63.6	40.94	127.1	41.35	41.00	-63.5	17,743	-0.36%	大賣/
2023/03/08	148.7	42.82	70.8	42.41	42.60	77.9	17,033	0.46%	大買/
2023/03/07	25	41.53	14.1	41.64	41.25	10.9	16,222	0.07%
2023/03/06	75	41.16	75	41.18	40.95	0	15,670	0.00%
2023/03/03	5	39.48	3	39.28	39.15	2	14,883	0.01%
2023/03/02	15	39.42	17	39.57	39.30	-2	14,712	-0.01%
2023/03/01	52	39.39	40	39.56	39.70	12	14,472	0.08%
2023/02/24	59	38.19	3.1	38.13	38.00	55.9	13,947	0.40%
2023/02/23	76	39.35	67	38.98	38.90	9	13,626	0.07%
2023/02/22	82	39.61	54.5	39.43	39.25	27.5	13,325	0.21%
2023/02/21	61.8	39.71	67.1	39.88	41.35	-5.2	12,743	-0.04%
2023/02/20	63	38.07	11	38.03	38.00	52	11,775	0.44%
2023/02/17	6	37.89	19	37.61	37.85	-13	11,738	-0.11%
2023/02/16	22.3	37.34	6	37.41	37.45	16.3	11,607	0.14%
2023/02/15	12	37.43	15	37.10	36.95	-3	11,476	-0.03%
2023/02/14	8	37.09	29	36.98	36.80	-21	11,304	-0.19%
2023/02/13	13.1	37.86	2	37.60	37.40	11.1	11,196	0.10%
2023/02/10	62	38.89	137	38.69	37.80	-75	11,041	-0.68%	大賣/
2023/02/09	153.5	38.18	70	38.56	38.75	83.5	10,531	0.79%	大買/
2023/02/08	188	37.18	54	37.07	36.85	134	9,585	1.40%	大買/鉅額交易
2023/02/07	45	36.21	44	37.01	37.85	1	8,994	0.01%
2023/02/06	26.1	37.76	63	37.64	38.35	-36.9	8,026	-0.46%
2023/02/03	67	38.07	92	38.02	38.30	-25	7,409	-0.34%
2023/02/02	31.7	37.14	33.7	37.32	38.00	-1.9	6,824	-0.03%
2023/02/01	35.7	36.03	36.1	36.13	36.45	-0.4	5,941	-0.01%
2023/01/31	68.1	34.27	72	34.99	35.20	-3.9	5,156	-0.08%
2023/01/30	3	32.27	22	32.50	32.60	-19	4,049	-0.47%
2023/01/17	16	29.42	0	0.00	29.65	16	3,594	0.45%
2023/01/16	0	0.00	8.1	29.20	29.15	-8.1	3,596	-0.23%
2023/01/11	0.2	29.80	0	0.00	29.70	0.2	3,685	0.01%
2023/01/10	3	29.82	5	29.75	29.65	-2	3,701	-0.05%
2023/01/09	1	30.30	7	30.31	30.40	-6	3,687	-0.16%
2023/01/06	1	30.45	0	0.00	30.30	1	3,680	0.03%
2023/01/05	1	30.90	0	0.00	30.40	1	3,744	0.03%
2023/01/04	3	30.85	1	30.95	30.65	2	3,743	0.05%
2023/01/03	9	30.34	5	30.40	30.60	4	3,722	0.11%
2022/12/30	0	0.00	12	29.78	29.85	-12	3,717	-0.32%
2022/12/29	8	29.36	1	29.20	29.45	7	3,859	0.18%
2022/12/28	5	30.50	0	0.00	29.80	5	3,871	0.13%
2022/12/27	0	0.00	10.6	30.41	30.35	-10.6	3,897	-0.27%
2022/12/23	0	29.95	6	30.42	30.40	-6	3,938	-0.15%
2022/12/22	1	30.50	1	30.20	30.15	0	4,023	0.00%
2022/12/20	9	30.34	2	30.15	29.75	7	4,113	0.17%
2022/12/19	30	30.40	0	0.00	30.40	30	4,133	0.73%
2022/12/16	1	30.45	10	30.50	30.10	-9	4,159	-0.22%
2022/12/15	2.3	31.13	1	31.30	31.00	1.3	4,148	0.03%
2022/12/14	0	0.00	4	30.85	30.85	-4	4,128	-0.10%
2022/12/13	2	30.35	27	30.39	30.35	-25	4,218	-0.59%
2022/12/12	6	30.08	0	0.00	30.25	6	4,227	0.14%
2022/12/09	11	30.19	12	30.62	30.05	-1	4,290	-0.02%
2022/12/08	1	30.05	1	29.95	29.90	0	4,284	0.00%
2022/12/07	21	30.37	1	30.00	29.90	20	4,285	0.47%
2022/12/06	1	30.70	1	30.65	30.20	0	4,259	0.00%
2022/12/05	0	31.10	0	31.05	31.10	0	4,283	0.00%
2022/12/02	6	30.96	12	31.06	30.90	-6	4,236	-0.14%
2022/12/01	1	30.20	3	30.37	30.35	-2	4,090	-0.05%
2022/11/30	5	30.14	0	0.00	30.00	5	4,014	0.12%
2022/11/25	22	30.32	22	29.88	29.85	0	4,051	0.00%
2022/11/24	1	29.70	12	29.93	29.95	-11	4,013	-0.27%
2022/11/23	0	0.00	1	29.45	29.35	-1	3,981	-0.03%
2022/11/22	8	29.50	7	29.32	29.30	1	4,025	0.02%
2022/11/18	27	30.07	7	29.81	29.60	20	4,047	0.49%
2022/11/17	6	30.32	3	30.35	30.05	3	4,006	0.07%
2022/11/16	5	30.42	6	30.13	29.90	-1	3,918	-0.03%
2022/11/15	11.3	30.26	5	30.26	30.40	6.3	3,853	0.16%
2022/11/14	1	29.55	0	0.00	29.55	1	3,646	0.03%
2022/11/10	0	0.00	2	29.03	29.05	-2	3,731	-0.05%
2022/11/08	1	29.75	0	0.00	29.50	1	3,698	0.03%
2022/11/07	42	29.73	0	0.00	29.55	42	3,673	1.14%
2022/11/04	14	29.60	14	29.69	29.85	0	3,647	0.00%
2022/11/03	1	28.40	0	0.00	29.00	1	3,582	0.03%
2022/11/02	2	28.40	7	28.68	28.75	-5	3,572	-0.14%
2022/11/01	0	0.00	1	28.05	28.40	-1	3,575	-0.03%
2022/10/27	1	27.85	1	27.90	27.85	0	3,700	0.00%
2022/10/26	6	28.06	3	27.88	27.60	3	3,758	0.08%
2022/10/25	1	27.35	13	27.62	27.65	-12	3,875	-0.31%
2022/10/24	14	27.77	1	27.55	27.40	13	4,217	0.31%
2022/10/21	1	27.60	0	0.00	27.45	1	4,228	0.02%
2022/10/20	2	27.55	0	0.00	27.30	2	4,225	0.05%
2022/10/19	1	28.30	0	0.00	27.85	1	4,199	0.02%
2022/10/17	0	0.00	2	26.95	27.80	-2	4,251	-0.05%
2022/10/13	0	27.95	55	27.31	27.20	-55	4,332	-1.27%
2022/10/12	1	28.75	6	28.65	28.70	-5	4,314	-0.12%
2022/10/11	1	29.00	0.6	28.80	28.75	0.4	4,388	0.01%
2022/10/07	1	29.60	2.4	29.81	29.60	-1.4	4,430	-0.03%
2022/10/06	8	29.91	1	29.90	29.85	7	4,486	0.16%
2022/10/05	1	28.90	0	0.00	28.90	1	4,372	0.02%
2022/09/30	1	27.85	0	0.00	28.15	1	4,609	0.02%
2022/09/29	9	28.59	27	28.49	28.20	-18	4,664	-0.39%
2022/09/28	21	28.21	4	28.53	27.75	17	4,663	0.36%
2022/09/27	1	27.80	0	0.00	28.20	1	4,600	0.02%
2022/09/26	2	28.08	0	0.00	27.80	2	4,633	0.04%
2022/09/23	1	29.40	1	29.45	29.50	0	4,634	0.00%
2022/09/22	1	29.90	4	29.94	29.95	-3	4,673	-0.06%
2022/09/21	12	30.33	14	30.11	30.05	-2	4,752	-0.04%
2022/09/20	1	29.60	7	29.91	30.30	-6	4,883	-0.12%
2022/09/19	2	28.85	0	0.00	28.85	2	4,809	0.04%
2022/09/16	2	30.15	3	30.02	29.60	-1	4,830	-0.02%
2022/09/15	1.1	29.87	0	0.00	29.55	1.1	4,799	0.02%
2022/09/14	0	28.95	1	29.40	29.45	-1	4,721	-0.02%
2022/09/12	1	29.25	0	0.00	29.30	1	4,786	0.02%
2022/09/07	2	28.18	0	0.00	28.10	2	4,776	0.04%
2022/09/06	3	28.75	0	0.00	28.50	3	4,865	0.06%
2022/09/01	8	29.76	0	0.00	29.55	8	4,867	0.16%
2022/08/31	0	0.00	1	30.30	30.30	-1	4,882	-0.02%
2022/08/30	1	29.70	1	29.75	29.55	0	4,830	0.00%
2022/08/29	3	29.47	0	0.00	29.50	3	4,860	0.06%
2022/08/26	0	0.00	5	30.70	30.60	-5	4,817	-0.10%
2022/08/25	1	30.70	0	0.00	30.70	1	4,802	0.02%
2022/08/24	0	0.00	1	30.40	30.35	-1	4,814	-0.02%
2022/08/23	0	0.00	30	30.35	30.35	-30	4,826	-0.62%
2022/08/22	4	31.11	8	30.88	30.55	-4	4,838	-0.08%
2022/08/19	3	30.50	0.2	30.60	30.55	2.8	4,798	0.06%
2022/08/18	30	30.60	0	0.00	30.50	30	4,790	0.63%
2022/08/17	5	30.35	5.2	30.28	30.25	-0.2	4,779	0.00%
2022/08/16	8	31.38	2	31.15	31.20	6	4,682	0.13%
2022/08/15	25	31.18	4	31.18	31.25	21	4,692	0.45%
2022/08/12	0	0.00	3	30.45	30.50	-3	4,800	-0.06%
2022/08/10	1	30.15	0	0.00	30.30	1	4,986	0.02%
2022/08/09	0	0.00	1	29.95	30.10	-1	4,986	-0.02%
2022/08/08	1	29.35	4	29.20	29.70	-3	4,982	-0.06%
2022/08/05	5.2	29.96	0	0.00	29.95	5.2	4,964	0.10%
2022/08/03	2	30.90	6	30.48	30.50	-4	4,927	-0.08%
2022/08/02	3	31.30	6	31.32	31.35	-3	4,893	-0.06%
2022/08/01	16	32.08	11	31.78	31.95	5	4,889	0.10%
2022/07/29	6.9	31.01	3.9	31.68	31.90	3	4,757	0.06%
2022/07/27	0	0.00	6	30.43	30.60	-6	4,453	-0.13%
2022/07/26	1	30.40	1	30.40	30.10	0	4,433	0.00%
2022/07/25	1	31.25	1	31.00	31.00	0	4,395	0.00%
2022/07/22	5	31.76	1	31.45	31.35	4	4,372	0.09%
2022/07/21	2	31.50	17.3	31.42	31.75	-15.3	4,397	-0.35%
2022/07/20	52	31.64	50	31.20	31.20	2	4,370	0.05%
2022/07/19	3	31.50	2	31.33	31.50	1	4,411	0.02%
2022/07/18	1.3	31.47	0	0.00	31.05	1.3	4,407	0.03%
2022/07/15	1	30.75	7	30.97	31.10	-6	4,350	-0.14%
2022/07/14	2	30.48	8	30.86	30.90	-6	4,320	-0.14%
2022/07/13	0	30.00	2	30.13	30.00	-2	4,256	-0.05%
2022/07/11	28	30.59	29	30.45	30.20	-1	4,322	-0.02%
2022/07/08	0	0.00	2	29.78	30.30	-2	4,278	-0.05%
2022/07/07	2	28.55	3	28.83	28.90	-1	4,186	-0.02%
2022/07/06	5	28.95	0	0.00	28.60	5	4,222	0.12%
2022/07/05	0	28.10	0	0.00	28.10	0	4,306	0.00%
2022/07/01	3	28.92	3	29.05	28.35	0	4,636	0.00%
2022/06/30	1	29.35	0	0.00	28.80	1	4,741	0.02%
2022/06/29	1	30.45	0	0.00	30.20	1	4,745	0.02%
2022/06/28	5.7	30.27	6	30.48	30.80	-0.3	4,778	-0.01%
2022/06/24	0	0.00	2	29.45	29.80	-2	4,888	-0.04%
2022/06/23	0	0.00	11	28.99	28.90	-11	4,897	-0.22%
2022/06/22	0	0.00	2	28.23	28.45	-2	5,049	-0.04%
2022/06/21	0	0.00	2	28.35	28.75	-2	5,190	-0.04%
2022/06/20	5	27.70	0	0.00	27.20	5	5,300	0.09%
2022/06/17	2	28.00	0	0.00	28.30	2	5,413	0.04%
2022/06/15	1	29.60	1	29.45	29.35	0	5,699	0.00%
2022/06/14	3	27.85	3	28.40	28.90	0	5,669	0.00%
2022/06/13	3	28.47	0	0.00	28.45	3	5,760	0.05%
2022/06/10	3	29.20	0	0.00	29.30	3	5,851	0.05%
2022/06/09	11	29.97	5	30.15	29.65	6	6,019	0.10%
2022/06/08	2	29.88	3	29.90	29.70	-1	6,068	-0.02%
2022/06/07	1	29.65	0	0.00	29.55	1	6,206	0.02%
2022/06/01	1	29.50	1	29.50	29.45	0	6,505	0.00%
2022/05/31	1	29.25	0	0.00	29.15	1	6,659	0.02%
2022/05/30	1	29.30	0	0.00	29.40	1	6,732	0.01%
2022/05/24	1	28.50	1	28.40	28.25	0	6,884	0.00%
2022/05/23	0	0.00	14	28.85	28.80	-14	6,884	-0.20%
2022/05/20	10	30.23	4	30.16	29.40	6	6,919	0.09%
2022/05/19	5	29.10	1	29.50	29.60	4	6,804	0.06%
2022/05/18	1	29.05	9	29.19	29.45	-8	6,814	-0.12%
2022/05/16	0	0.00	10	27.90	27.35	-10	6,873	-0.15%
2022/05/13	0	0.00	1	27.10	27.50	-1	6,923	-0.01%
2022/05/12	1	26.55	0	0.00	26.55	1	6,994	0.01%
2022/05/10	1	26.71	0	0.00	27.45	1	7,051	0.01%
2022/05/09	3.3	27.50	2	27.30	27.15	1.3	7,221	0.02%
2022/05/06	5	28.85	0	0.00	28.70	5	7,247	0.07%
2022/05/04	0	0.00	5	29.15	29.10	-5	7,306	-0.07%
2022/05/03	0	0.00	1	28.85	28.75	-1	7,377	-0.01%
2022/04/28	5	28.85	0	0.00	28.85	5	7,530	0.07%
2022/04/27	2	28.08	0	0.00	28.75	2	7,545	0.03%
2022/04/26	0	0.00	5	29.40	29.20	-5	7,622	-0.07%
2022/04/25	2.2	29.47	0	0.00	29.20	2.2	7,678	0.03%
2022/04/22	7	31.14	0	0.00	31.05	7	7,645	0.09%
2022/04/21	0	0.00	1	31.75	31.60	-1	7,709	-0.01%
2022/04/20	2	32.28	1	32.30	32.30	1	7,785	0.01%
2022/04/19	5	32.10	2.1	32.06	32.05	2.9	7,852	0.04%
2022/04/18	2	31.88	1.4	31.52	31.30	0.6	8,049	0.01%
2022/04/14	1	32.50	0	0.00	32.30	1	8,330	0.01%
2022/04/13	0	0.00	7	32.66	32.85	-7	8,546	-0.08%
2022/04/12	2	32.33	3	32.38	32.50	-1	9,449	-0.01%
2022/04/11	6	34.20	0	0.00	32.70	6	9,696	0.06%
2022/04/08	9	34.23	0	0.00	34.15	9	9,656	0.09%
2022/04/07	36	35.90	31	34.21	34.05	5	9,718	0.05%
2022/04/06	17	35.87	9	35.48	35.70	8	9,652	0.08%
2022/04/01	1.5	35.45	0	0.00	35.90	1.5	9,998	0.02%
2022/03/31	21	36.25	21	35.51	35.50	0	11,313	0.00%
2022/03/30	1	35.55	7	35.86	35.95	-6	12,911	-0.05%
2022/03/29	3	35.30	45	34.89	34.90	-42	13,307	-0.32%
2022/03/28	1	35.20	0	0.00	35.55	1	13,210	0.01%
2022/03/25	24	36.32	34	35.76	35.60	-10	13,187	-0.08%
2022/03/24	5	35.80	3	35.78	35.50	2	13,079	0.02%
2022/03/23	9	35.37	1	35.35	35.35	8	13,109	0.06%
2022/03/22	0	0.00	15	35.46	35.70	-15	13,328	-0.11%
2022/03/21	4	35.27	11	35.45	35.10	-7	13,991	-0.05%
2022/03/18	4	34.48	1	34.50	34.35	3	14,029	0.02%
2022/03/16	21	33.29	22	33.02	32.95	-1	14,679	-0.01%
2022/03/15	2	33.45	4	32.85	32.85	-2	14,651	-0.01%
2022/03/14	3	33.35	0	0.00	33.45	3	14,637	0.02%
2022/03/11	1	34.50	3	34.63	34.75	-2	14,521	-0.01%
2022/03/10	16	34.66	18	34.44	34.35	-2	14,539	-0.01%
2022/03/09	2	33.83	10	33.90	34.00	-8	14,477	-0.06%
2022/03/07	9	33.10	5	33.12	33.00	4	14,967	0.03%
2022/03/04	16	35.09	2	34.73	34.40	14	15,099	0.09%
2022/03/03	1	34.50	1	34.25	34.25	0	15,121	0.00%
2022/03/02	2	33.57	0	0.00	33.60	2	15,242	0.01%
2022/02/25	5	33.25	2	33.73	33.25	3	15,621	0.02%
2022/02/24	8	33.85	7	33.23	33.30	1	15,743	0.01%
2022/02/23	1	34.60	2	34.50	34.60	-1	15,845	-0.01%
2022/02/22	1	34.00	10	34.28	34.20	-9	16,268	-0.06%
2022/02/21	5	35.25	1	35.30	35.20	4	16,631	0.02%
2022/02/18	3	34.85	320.3	35.56	35.55	-317.3	17,442	-1.82%	大賣/鉅額交易
2022/02/17	231	35.10	7	35.26	34.95	224	17,780	1.26%	大買/鉅額交易
2022/02/16	13	34.86	16	34.88	34.85	-3	18,411	-0.02%
2022/02/15	5	34.06	3.3	34.14	33.90	1.7	18,703	0.01%
2022/02/14	3	33.92	2	33.55	33.60	1	19,805	0.01%
2022/02/11	1	34.40	3	34.43	34.50	-2	21,027	-0.01%
2022/02/10	64	35.19	3	35.35	34.80	61	21,483	0.28%
2022/02/09	31	35.43	4	35.04	35.10	27	21,905	0.12%
2022/02/08	25	34.53	27	33.60	34.75	-2	22,079	-0.01%
2022/02/07	1	33.20	4	33.36	33.95	-3	22,587	-0.01%
2022/01/26	2	31.90	0	0.00	31.95	2	22,967	0.01%
2022/01/25	2	32.55	0	0.00	32.10	2	23,820	0.01%
2022/01/24	1	32.30	2	32.45	32.80	-1	24,747	0.00%
2022/01/21	2	33.83	0	0.00	33.40	2	26,168	0.01%
2022/01/20	1	34.00	1	34.15	34.10	0	27,583	0.00%
2022/01/19	10	34.53	4	34.48	34.10	6	28,672	0.02%
2022/01/18	3	34.47	6	34.08	34.10	-3	29,621	-0.01%
2022/01/17	2	34.25	4	34.51	34.60	-2	29,597	-0.01%
2022/01/14	3	33.47	5	33.38	33.55	-2	29,550	-0.01%
2022/01/13	4	33.88	0	33.95	34.00	4	29,675	0.01%
2022/01/12	5	34.65	0	0.00	34.30	5	29,584	0.02%
2022/01/11	8	34.93	5	35.20	34.50	3	29,498	0.01%
2022/01/10	53	35.74	16	35.80	35.75	37	29,286	0.13%
2022/01/07	42	36.70	27	37.21	36.25	15	29,165	0.05%
2022/01/06	6	37.22	81	37.50	37.35	-75	28,931	-0.26%
2022/01/05	48	38.23	106	38.67	37.15	-58	28,728	-0.20%	大賣/
2022/01/04	20	36.80	8	37.04	37.10	12	27,826	0.04%
2022/01/03	7	36.11	4	36.20	35.95	3	27,520	0.01%
2021/12/30	86	36.88	12	36.93	36.60	74	27,480	0.27%
2021/12/29	11	36.64	42	36.73	36.65	-31	27,441	-0.11%
2021/12/28	56.3	37.25	89	37.15	36.90	-32.7	27,314	-0.12%
2021/12/27	154.8	37.91	87	38.21	37.60	67.8	27,062	0.25%	大買/
2021/12/24	164	38.92	184.5	38.60	39.95	-20.5	26,024	-0.08%	大買/大賣/
2021/12/23	78	36.40	13	36.58	36.35	65	24,424	0.27%
2021/12/22	12	35.13	1	35.15	35.20	11	24,030	0.05%
2021/12/20	0	0.00	12	35.38	35.30	-12	24,258	-0.05%
2021/12/17	90.1	35.25	43	35.25	35.20	47.1	24,494	0.19%
2021/12/16	2	35.75	11	35.97	36.00	-9	25,278	-0.04%
2021/12/15	31.3	36.47	23	35.91	35.00	8.3	25,333	0.03%
2021/12/14	10	35.25	23	35.66	35.60	-13	24,657	-0.05%
2021/12/13	17	35.72	17	35.84	35.50	0	24,521	0.00%
2021/12/10	37	35.56	26	35.49	36.00	11	24,219	0.05%
2021/12/08	2	33.90	0	0.00	33.80	2	23,674	0.01%
2021/12/07	8	33.58	2	33.60	33.55	6	23,573	0.03%
2021/12/06	4	33.73	3	33.80	33.80	1	23,497	0.00%
2021/12/03	1	33.15	6	33.26	33.15	-5	23,397	-0.02%
2021/12/02	8	32.34	5	32.94	32.35	3	23,306	0.01%
2021/12/01	14	32.77	30	33.05	33.25	-16	23,147	-0.07%
2021/11/30	3	35.63	7	35.87	35.00	-4	22,756	-0.02%
2021/11/29	9	33.57	13	33.99	34.50	-4	22,557	-0.02%
2021/11/26	2	34.70	11	34.39	34.40	-9	22,383	-0.04%
2021/11/25	18	34.72	1	34.50	34.40	17	22,180	0.08%
2021/11/24	19	35.02	7.2	34.66	34.75	11.8	22,068	0.05%
2021/11/23	3	35.40	2	35.50	35.20	1	21,840	0.00%
2021/11/22	10	35.86	0	0.00	35.40	10	21,725	0.05%
2021/11/19	9	35.97	15.2	36.01	35.90	-6.2	21,562	-0.03%
2021/11/18	13	36.24	8	36.34	36.00	5	21,120	0.02%
2021/11/17	28.5	38.38	20	38.23	37.30	8.5	20,685	0.04%
2021/11/16	25.1	36.76	21	37.13	37.25	4.1	19,849	0.02%
2021/11/15	8.1	37.41	20.5	37.74	37.25	-12.4	19,423	-0.06%
2021/11/12	5	35.86	28.5	35.62	35.85	-23.5	18,705	-0.13%
2021/11/11	40.2	37.78	42	37.63	36.25	-1.8	18,338	-0.01%
2021/11/10	176.1	37.32	221.3	37.33	37.10	-45.2	17,216	-0.26%	大買/大賣/
2021/11/09	21	35.30	47.1	35.23	34.90	-26.1	15,946	-0.16%
2021/11/08	57	34.52	36	34.55	34.70	21	15,597	0.13%
2021/11/05	18	33.87	16	33.86	34.25	2	15,295	0.01%
2021/11/04	38.4	34.25	48	34.73	34.40	-9.6	14,950	-0.06%
2021/11/03	31	33.67	25	33.47	33.30	6	14,421	0.04%
2021/11/02	28	34.28	50.1	34.79	33.10	-22.1	14,291	-0.15%
2021/11/01	60	35.84	31	35.80	36.30	29	13,606	0.21%
2021/10/29	37.1	33.54	60.5	33.51	34.60	-23.5	12,750	-0.18%
2021/10/28	80	32.52	62	32.40	32.20	18	11,254	0.16%
2021/10/27	50	30.61	135.1	30.19	31.95	-85.1	9,770	-0.87%	大賣/
2021/10/26	113	29.88	92	30.07	29.05	21	8,702	0.24%	大買/
2021/10/25	1	28.00	2	28.35	28.45	-1	7,660	-0.01%
2021/10/22	1	27.85	2	27.70	27.95	-1	7,743	-0.01%
2021/10/21	4	28.43	5	28.08	28.00	-1	8,139	-0.01%
2021/10/19	1	27.40	1	27.35	27.35	0	7,935	0.00%
2021/10/18	0	0.00	5	26.90	26.95	-5	7,912	-0.06%
2021/10/15	0	0.00	1	26.85	26.80	-1	7,937	-0.01%
2021/10/14	4	26.80	2	26.95	26.45	2	7,930	0.03%
2021/10/13	3	26.75	2	27.10	26.60	1	7,905	0.01%
2021/10/12	2	27.55	2	27.88	27.25	0	7,841	0.00%
2021/10/08	0	0.00	20	28.40	28.05	-20	7,779	-0.26%
2021/10/07	24	27.90	0	0.00	28.55	24	7,768	0.31%
2021/10/06	2	28.03	16	28.40	27.50	-14	7,741	-0.18%
2021/10/05	0	0.00	7	28.31	28.30	-7	7,721	-0.09%
2021/10/04	14	28.76	19	28.76	28.80	-5	7,622	-0.07%
2021/10/01	32	28.82	71	28.56	28.50	-39	7,383	-0.53%
2021/09/30	85	28.60	6	28.47	28.45	79	7,122	1.11%
2021/09/29	3	28.50	0	0.00	28.25	3	7,123	0.04%
2021/09/28	5	28.52	9	28.58	28.75	-4	7,226	-0.06%
2021/09/27	13	28.47	110	28.58	28.10	-97	7,833	-1.24%	大賣/
2021/09/24	24	29.30	23	28.96	28.90	1	8,042	0.01%
2021/09/23	157	29.50	37	29.13	29.35	120	7,733	1.55%	大買/鉅額交易
2021/09/22	47	28.81	39.4	29.02	29.40	7.7	6,798	0.11%
2021/09/17	21	28.08	28	27.94	27.90	-7	6,444	-0.11%
2021/09/16	7	27.80	0	0.00	27.25	7	6,417	0.11%
2021/09/15	1	27.55	0	0.00	27.35	1	6,317	0.02%
2021/09/14	4	27.05	0	0.00	26.95	4	6,255	0.06%
2021/09/13	0	0.00	11	26.75	26.80	-11	6,254	-0.18%
2021/09/07	0	0.00	6	26.90	26.95	-6	6,297	-0.10%
2021/09/06	8	27.70	51	27.50	26.80	-43	6,296	-0.68%
2021/09/03	12	26.94	15	27.27	27.25	-3	6,211	-0.05%
2021/09/02	5	26.75	0	0.00	26.55	5	6,134	0.08%
2021/09/01	3	27.00	12	27.00	27.25	-9	6,095	-0.15%
2021/08/31	10	26.70	0	26.83	26.85	10	6,072	0.16%
2021/08/30	1	27.15	3	27.05	26.80	-2	6,089	-0.03%
2021/08/27	3	26.83	1	27.20	26.60	2	6,056	0.03%
2021/08/26	0	0.00	1	26.70	26.55	-1	6,004	-0.02%
2021/08/25	0	0.00	16	26.20	26.70	-16	5,983	-0.27%
2021/08/24	0	0.00	2	25.93	25.90	-2	5,981	-0.03%
2021/08/23	17	25.99	1	25.95	26.10	16	6,001	0.27%
2021/08/20	2	25.65	1	25.70	25.50	1	6,031	0.02%
2021/08/19	5	25.86	2	25.63	25.30	3	6,012	0.05%
2021/08/18	1	25.65	4	25.84	26.40	-3	6,042	-0.05%
2021/08/17	0	0.00	3	26.43	26.00	-3	6,029	-0.05%
2021/08/16	0	0.00	12	26.80	26.45	-12	6,022	-0.20%
2021/08/13	2	27.23	0	0.00	27.00	2	5,997	0.03%
2021/08/12	8	27.63	0	0.00	27.30	8	5,980	0.13%
2021/08/11	4	27.63	4	27.60	27.90	0	5,844	0.00%
2021/08/10	2	27.55	1	27.25	27.25	1	5,705	0.02%
2021/08/09	1	27.80	45	27.90	27.80	-44	5,752	-0.76%
2021/08/06	25	28.75	36	28.21	28.45	-11	5,749	-0.19%
2021/08/05	10	27.76	1	27.70	27.50	9	5,460	0.16%
2021/08/04	52	27.65	6	27.59	28.05	46	5,397	0.85%
2021/07/30	2	27.08	0	0.00	26.95	2	5,531	0.04%
2021/07/29	0	0.00	1	27.10	27.05	-1	5,629	-0.02%
2021/07/28	6	27.41	2	27.25	27.50	4	5,589	0.07%
2021/07/27	27	28.12	33	28.09	28.30	-6	5,543	-0.11%
2021/07/23	2	26.20	0	0.00	26.30	2	5,234	0.04%
2021/07/22	1	26.05	1	26.15	26.10	0	5,367	0.00%
2021/07/21	2	26.05	0	0.00	25.90	2	5,396	0.04%
2021/07/20	0	0.00	1	26.45	26.45	-1	5,393	-0.02%
2021/07/15	5	26.50	2.5	26.62	26.75	2.5	5,614	0.04%
2021/07/14	0	0.00	2	26.63	26.50	-2	5,657	-0.04%
2021/07/13	1	27.65	0	0.00	27.15	1	5,649	0.02%
2021/07/12	16	27.65	1	27.50	27.55	15	5,613	0.27%
2021/07/09	2	26.85	2	26.80	26.85	0	5,555	0.00%
2021/07/07	7.4	27.43	3	27.63	27.35	4.4	5,739	0.08%
2021/07/06	17	28.08	16	28.10	27.90	1	5,753	0.02%
2021/07/05	27	29.11	19	29.10	28.85	8	5,841	0.14%
2021/07/02	28	28.61	23	28.73	28.90	5	5,701	0.09%
2021/07/01	25	27.11	40	27.17	27.50	-15	5,185	-0.29%
2021/06/30	3	25.95	0	0.00	26.00	3	5,396	0.06%
2021/06/29	0	0.00	2	25.93	25.85	-2	5,802	-0.03%
2021/06/28	6	26.38	7	26.37	26.25	-1	5,815	-0.02%
2021/06/25	8	27.60	3	27.75	27.70	5	5,871	0.09%
2021/06/24	1	27.35	1	27.20	27.15	0	5,800	0.00%
2021/06/23	0	0.00	11	27.05	27.15	-11	5,794	-0.19%
2021/06/22	1	26.95	40.1	26.90	26.80	-39.1	5,881	-0.66%
2021/06/21	17	26.59	0	0.00	26.55	17	5,896	0.29%
2021/06/18	1	27.25	6.1	27.10	27.00	-5.1	5,929	-0.09%
2021/06/17	4	27.10	1	27.30	27.25	3	5,971	0.05%
2021/06/16	1	27.20	0	0.00	27.15	1	6,019	0.02%
2021/06/15	0	0.00	9	27.06	27.15	-9	6,030	-0.15%
2021/06/11	0	0.00	10	27.00	26.85	-10	6,058	-0.17%
2021/06/10	0	0.00	3	26.75	26.80	-3	6,081	-0.05%
2021/06/07	1	26.00	3	26.37	26.50	-2	6,237	-0.03%
2021/06/04	0	0.00	2	26.60	26.30	-2	6,241	-0.03%
2021/06/03	50	26.80	0.1	27.20	26.85	50	6,280	0.80%
2021/06/02	0	0.00	2	26.85	26.80	-2	6,332	-0.03%
2021/05/31	3	26.43	0	0.00	26.40	3	6,475	0.05%
2021/05/28	2	26.43	0	0.00	26.35	2	6,488	0.03%
2021/05/26	2	25.88	5	25.75	25.70	-3	6,527	-0.05%
2021/05/25	0	0.00	1	25.90	25.75	-1	6,504	-0.02%
2021/05/24	0	0.00	3	25.42	25.75	-3	6,556	-0.05%
2021/05/21	3	25.57	0	0.00	25.50	3	6,611	0.05%
2021/05/20	0	0.00	3	25.28	25.15	-3	6,854	-0.04%
2021/05/19	3	24.75	1	25.10	25.05	2	6,914	0.03%
2021/05/18	0.1	24.00	4	23.71	24.80	-3.9	6,952	-0.06%
2021/05/17	3	22.98	1	22.80	23.00	2	6,981	0.03%
2021/05/14	4	25.13	0	0.00	24.80	4	6,950	0.06%
2021/05/13	3	24.77	5	24.73	25.05	-2	7,022	-0.03%
2021/05/12	7	25.68	3	25.00	25.45	4	6,988	0.06%
2021/05/11	17	26.88	5	27.46	26.55	12	6,855	0.18%
2021/05/10	5	28.20	10	28.43	28.25	-5	6,814	-0.07%
2021/05/07	0	0.00	2	28.95	28.95	-2	6,742	-0.03%
2021/05/06	5	28.84	26	28.44	29.05	-21	6,726	-0.31%
2021/05/05	14	27.44	0	0.00	27.20	14	6,620	0.21%
2021/05/04	5	27.16	7	27.79	27.20	-2	6,710	-0.03%
2021/05/03	16	28.80	0	0.00	28.50	16	6,635	0.24%
2021/04/29	1	29.45	2	29.93	29.45	-1	6,620	-0.02%
2021/04/28	14	29.73	2	29.70	29.90	12	6,596	0.18%
2021/04/27	2	29.20	1	29.30	29.10	1	6,536	0.02%
2021/04/26	0	0.00	3	29.10	29.05	-3	6,546	-0.05%
2021/04/22	8	29.63	16	29.30	29.05	-8	6,618	-0.12%
2021/04/21	13	29.93	23	29.95	29.95	-10	6,558	-0.15%
2021/04/20	1	29.25	5	29.67	29.65	-4	6,499	-0.06%
2021/04/19	0	0.00	1	29.55	29.45	-1	6,594	-0.02%
2021/04/16	3	29.20	0	0.00	29.25	3	6,646	0.05%
2021/04/15	4	29.15	5	29.22	29.05	-1	6,984	-0.01%
2021/04/14	7	28.85	5	28.55	28.95	2	7,744	0.03%
2021/04/13	4	29.78	2	30.30	29.25	2	7,860	0.03%
2021/04/12	12	30.08	1	30.25	30.15	11	7,837	0.14%
2021/04/09	7	30.76	3	30.33	30.10	4	7,846	0.05%
2021/04/08	8	30.93	6.3	31.18	30.95	1.8	7,669	0.02%
2021/04/07	27	31.24	25	31.13	31.30	2	7,565	0.03%
2021/04/06	37	31.03	35	30.58	31.35	2	7,343	0.03%
2021/04/01	38	29.84	6.1	29.85	29.90	31.9	6,835	0.47%
2021/03/31	11	28.96	0.1	29.25	28.95	10.9	6,472	0.17%
2021/03/30	5	29.10	2	29.10	29.15	3	6,609	0.05%
2021/03/29	1	28.65	1	28.65	28.65	0	6,537	0.00%
2021/03/26	9	28.72	0	0.00	28.75	9	6,590	0.14%
2021/03/25	8	28.95	3	28.98	28.70	5	6,643	0.08%
2021/03/24	5	28.64	8	28.53	28.60	-3	6,640	-0.05%
2021/03/23	2	29.00	15	28.80	28.75	-13	6,679	-0.19%
2021/03/22	3	28.90	17	28.93	29.20	-14	6,663	-0.21%
2021/03/19	0	0.00	10	28.85	28.90	-10	6,684	-0.15%
2021/03/18	1	28.65	0	0.00	28.70	1	6,677	0.01%
2021/03/16	1	28.40	1	28.55	28.40	0	6,885	0.00%
2021/03/15	17	28.36	0	0.00	28.35	17	6,999	0.24%
2021/03/12	1	28.55	5	28.55	28.55	-4	7,075	-0.06%
2021/03/11	3	28.53	9	28.68	28.70	-6	7,383	-0.08%
2021/03/10	18	28.59	0	0.00	28.55	18	7,414	0.24%
2021/03/09	6	28.52	16	28.58	28.60	-10	7,626	-0.13%
2021/03/08	11	29.01	36	29.12	28.95	-25	7,746	-0.32%
2021/03/05	14	29.11	23	29.11	29.30	-9	7,831	-0.11%
2021/03/04	11	28.68	5	28.75	28.75	6	7,950	0.08%
2021/03/03	3	28.70	0	0.00	28.75	3	8,118	0.04%
2021/03/02	12	29.15	5	29.27	28.90	7	8,466	0.08%
2021/02/26	2	29.00	0	0.00	29.30	2	9,090	0.02%
2021/02/25	20	29.55	37	29.42	29.40	-17	9,524	-0.18%
2021/02/24	15	29.53	8	29.93	29.30	7	9,629	0.07%
2021/02/23	15	29.66	8	29.73	29.70	7	9,582	0.07%
2021/02/22	15	30.16	23	30.16	30.10	-8	9,545	-0.08%
2021/02/19	2	29.35	2.2	29.24	29.75	-0.2	9,340	0.00%
2021/02/18	0	0.00	7	29.04	29.15	-7	9,323	-0.08%
2021/02/17	28.8	28.69	1	28.80	28.95	27.8	9,339	0.30%
2021/02/05	3	28.87	0	0.00	28.85	3	9,308	0.03%
2021/02/04	5	29.21	5	29.12	29.10	0	9,358	0.00%
2021/02/03	0	0.00	12	28.70	28.50	-12	9,326	-0.13%
2021/02/02	2	27.85	9	28.18	28.20	-7	9,438	-0.07%
2021/02/01	31	27.62	2	27.75	27.90	29	9,682	0.30%
2021/01/29	30	28.38	20	28.50	28.20	10	9,673	0.10%
2021/01/28	14	28.71	0	0.00	28.80	14	9,829	0.14%
2021/01/27	2	28.65	1.3	28.97	29.15	0.7	9,855	0.01%
2021/01/26	7	29.01	11	28.77	28.85	-4	9,887	-0.04%
2021/01/25	0	0.00	10	28.35	28.40	-10	9,849	-0.10%
2021/01/22	22	28.52	1	27.95	28.60	21	9,901	0.21%
2021/01/21	1	28.05	0	0.00	27.95	1	9,941	0.01%
2021/01/20	1	28.40	3	28.75	28.20	-2	10,007	-0.02%
2021/01/19	0	0.00	1	29.50	29.20	-1	9,997	-0.01%
2021/01/18	3	28.90	6	29.10	29.15	-3	10,064	-0.03%
2021/01/15	9	28.90	10	29.20	28.80	-1	10,122	-0.01%
2021/01/14	0	0.00	0.2	29.65	29.55	-0.2	10,154	0.00%
2021/01/13	1	29.00	2	29.10	29.05	-1	10,198	-0.01%
2021/01/12	2	28.90	12	29.26	29.00	-10	10,221	-0.10%
2021/01/11	4	29.79	10	29.75	29.65	-6	10,156	-0.06%
2021/01/08	54	30.13	17	30.17	30.20	37	10,271	0.36%
2021/01/07	27.2	30.84	14.1	30.91	31.25	13.1	10,264	0.13%
2021/01/06	5	29.82	6	29.93	29.45	-1	10,401	-0.01%
2021/01/05	23	29.41	4	29.64	29.50	19	10,848	0.18%
2021/01/04	0	0.00	1	29.55	29.30	-1	10,806	-0.01%
2020/12/31	1	29.00	0	0.00	28.95	1	10,719	0.01%
2020/12/30	1	29.20	15	29.10	29.00	-14	10,720	-0.13%
2020/12/29	0	0.00	1.5	29.07	28.85	-1.5	10,861	-0.01%
2020/12/28	2	28.73	7.2	28.76	29.05	-5.2	10,807	-0.05%
2020/12/25	1	29.00	0	0.00	28.85	1	10,741	0.01%
2020/12/24	10	29.05	20	28.65	29.05	-10	10,699	-0.09%
2020/12/23	2	28.00	2	27.80	28.45	0	10,545	0.00%
2020/12/22	6	28.19	1	28.50	27.80	5	10,587	0.05%
2020/12/21	5	27.85	0	0.00	28.20	5	10,567	0.05%
2020/12/18	2	28.13	0	0.00	28.00	2	10,552	0.02%
2020/12/17	3	28.37	0	0.00	28.30	3	10,550	0.03%
2020/12/16	0.1	28.50	2	28.35	28.50	-1.9	10,647	-0.02%
2020/12/15	3	28.33	4	28.13	28.05	-1	10,752	-0.01%
2020/12/14	3	28.75	7	28.71	28.75	-4	10,775	-0.04%
2020/12/11	0	0.00	4	28.65	28.55	-4	10,797	-0.04%
2020/12/10	2	29.40	11	29.36	28.95	-9	10,799	-0.08%
2020/12/09	1	29.45	4	29.38	29.45	-3	10,678	-0.03%
2020/12/08	2	29.80	18	29.74	29.65	-16	10,686	-0.15%
2020/12/07	4	30.15	339.2	30.13	30.10	-335.2	10,646	-3.15%	大賣/鉅額交易
2020/12/04	3	29.63	3	29.58	29.55	0	10,389	0.00%
2020/12/03	320	29.89	152	29.42	29.65	168	10,475	1.60%	大買/大賣/鉅額交易
2020/12/02	9	29.40	36	29.42	29.35	-27	10,456	-0.26%
2020/12/01	13	29.27	797.1	29.12	29.25	-784.1	10,437	-7.51%	大賣/鉅額交易
2020/11/30	6	29.40	20	29.47	29.55	-14	10,438	-0.13%
2020/11/27	3	28.98	37	29.02	28.90	-34	10,370	-0.33%
2020/11/26	21.1	29.00	11.2	28.83	28.60	9.9	10,410	0.10%
2020/11/25	51.7	29.06	35	28.70	28.70	16.6	10,293	0.16%
2020/11/24	33	27.47	40	27.67	28.00	-7	9,916	-0.07%
2020/11/23	505	26.98	11	26.93	27.05	494	10,531	4.69%	大買/鉅額交易
2020/11/19	1	26.40	5	26.43	26.35	-4	11,881	-0.03%
2020/11/18	5	26.65	4	26.40	26.40	1	12,277	0.01%
2020/11/17	0	0.00	13	26.40	26.30	-13	12,330	-0.11%
2020/11/16	12	26.52	3	26.60	26.50	9	12,539	0.07%
2020/11/13	1	26.80	1	26.75	26.70	0	12,918	0.00%
2020/11/12	2	26.70	0	0.00	26.70	2	12,992	0.02%
2020/11/10	8	26.61	1	26.80	26.60	7	13,212	0.05%
2020/11/09	34	27.44	43	27.34	27.25	-9	13,237	-0.07%
2020/11/06	7	27.04	7	26.87	26.95	0	13,109	0.00%
2020/11/05	29	27.18	22	27.25	27.05	7	13,502	0.05%
2020/11/03	2	26.60	4	26.63	26.65	-2	14,123	-0.01%
2020/11/02	1	26.20	4	26.25	26.25	-3	14,129	-0.02%
2020/10/30	3	26.55	0	0.00	26.10	3	14,159	0.02%
2020/10/29	12	26.35	15	26.38	26.60	-3	14,257	-0.02%
2020/10/28	6	26.84	26	26.96	26.80	-20	14,356	-0.14%
2020/10/27	1	26.85	22	26.77	26.65	-21	14,261	-0.15%
2020/10/26	50.2	27.15	9	27.05	27.00	41.2	14,253	0.29%
2020/10/23	163	27.00	10	27.05	26.80	153	14,219	1.08%	大買/鉅額交易
2020/10/22	14	26.70	6	26.96	26.65	8	14,153	0.06%
2020/10/21	234	26.83	35	26.85	26.60	199	14,090	1.41%	大買/鉅額交易
2020/10/20	15	26.56	18	26.60	26.55	-3	14,113	-0.02%
2020/10/19	11	26.75	7	26.50	26.40	4	14,127	0.03%
2020/10/16	30	26.65	29	26.33	26.30	1	14,211	0.01%
2020/10/15	45	27.01	17	26.87	26.70	28	14,127	0.20%
2020/10/14	117.2	27.48	61.3	27.60	27.35	55.9	13,843	0.40%	大買/
2020/10/13	60	26.14	151	26.52	26.85	-91	13,162	-0.69%	大賣/
2020/10/12	2	25.35	4	25.24	25.40	-2	12,871	-0.02%
2020/10/08	3	25.20	8	25.16	25.15	-5	13,148	-0.04%
2020/10/07	7	25.21	7	25.23	25.15	0	13,411	0.00%
2020/10/06	0.5	25.20	8	25.10	25.20	-7.5	13,424	-0.06%
2020/10/05	3	24.00	0	0.00	24.00	3	13,370	0.02%
2020/09/30	2	23.95	0	0.00	23.95	2	13,412	0.01%
2020/09/25	8	23.51	0	0.00	23.30	8	13,669	0.06%
2020/09/24	4.5	24.09	2	24.05	24.05	2.5	13,606	0.02%
2020/09/23	1	24.55	8	24.83	24.65	-7	13,637	-0.05%
2020/09/22	3	25.07	2	24.80	24.90	1	13,792	0.01%
2020/09/21	31	25.97	15	26.17	25.55	16	13,707	0.12%
2020/09/18	1	25.70	2	25.90	25.85	-1	13,614	-0.01%
2020/09/17	2	25.45	2	25.50	25.40	0	13,518	0.00%
2020/09/16	2	25.30	3	25.30	25.15	-1	13,427	-0.01%
2020/09/15	1	24.75	3	25.08	25.35	-2	13,387	-0.01%
2020/09/14	3	24.73	12	24.79	24.70	-9	13,326	-0.07%
2020/09/11	4	24.75	0	0.00	24.30	4	13,291	0.03%
2020/09/10	4	25.10	1	25.30	25.05	3	13,146	0.02%
2020/09/09	9	25.25	0	0.00	25.30	9	13,065	0.07%
2020/09/08	5	25.77	12	25.78	25.65	-7	12,970	-0.05%
2020/09/07	17	26.03	6	25.77	25.60	11	12,800	0.09%
2020/09/04	21	24.97	6	25.13	25.40	15	12,613	0.12%
2020/09/03	10.1	25.33	6	25.45	25.30	4.1	12,470	0.03%
2020/09/02	8	25.71	5	25.48	25.50	3	12,328	0.02%
2020/09/01	23	25.35	45	25.48	25.25	-22	12,153	-0.18%
2020/08/31	16	26.12	38	25.87	25.85	-22	11,924	-0.18%
2020/08/28	24	26.24	13	26.15	26.20	11	11,663	0.09%
2020/08/27	91	26.51	73	26.66	26.30	18	11,390	0.16%
2020/08/26	141	25.86	11	25.94	25.65	130	10,297	1.26%	大買/鉅額交易
2020/08/25	48.2	25.49	120	25.78	26.40	-71.8	9,697	-0.74%	大賣/
2020/08/24	8	24.49	6	24.80	24.95	2	8,780	0.02%
2020/08/21	2	23.80	4	23.65	24.00	-2	8,376	-0.02%
2020/08/20	16	23.52	12	23.43	23.40	4	8,269	0.05%
2020/08/19	28.1	25.74	25.1	25.73	25.45	3	7,991	0.04%
2020/08/18	4	24.45	6	24.78	24.80	-2	7,530	-0.03%
2020/08/17	13	24.75	31	24.75	24.70	-18	7,421	-0.24%
2020/08/14	4	24.84	16	24.84	24.85	-12	7,251	-0.17%
2020/08/13	2	24.08	3	24.08	24.00	-1	7,003	-0.01%
2020/08/12	2	24.38	10	24.45	24.55	-8	6,865	-0.12%
2020/08/11	12	24.73	18	24.82	24.80	-6	6,718	-0.09%
2020/08/10	96	24.62	46	24.71	25.30	50	6,250	0.80%
2020/08/07	6	23.58	10	23.48	23.50	-4	5,512	-0.07%
2020/08/06	3	23.08	0	0.00	23.10	3	5,373	0.06%
2020/08/05	1	23.15	4	23.50	23.30	-3	5,299	-0.06%
2020/08/04	2	23.68	4	23.75	23.30	-2	5,214	-0.04%
2020/08/03	5	23.30	18	23.18	23.20	-13	5,131	-0.25%
2020/07/29	3	21.90	8	22.19	22.75	-5	4,872	-0.10%
2020/07/28	0	0.00	4	21.91	21.60	-4	4,798	-0.08%
2020/07/27	3	22.32	5	22.06	21.90	-2	4,777	-0.04%
2020/07/24	12	22.33	6	22.40	22.35	6	4,727	0.13%
2020/07/23	10	23.11	5	23.11	22.95	5	4,609	0.11%
2020/07/22	5	22.59	72	23.07	23.25	-67	4,529	-1.48%
2020/07/21	11	22.33	0	0.00	22.40	11	4,421	0.25%
2020/07/20	5	22.75	3	22.97	22.65	2	4,303	0.05%
2020/07/17	4	22.96	3	23.10	23.15	1	4,216	0.02%
2020/07/16	62	23.19	8	23.43	23.60	54	3,989	1.35%
2020/07/15	51	22.31	71.3	22.65	22.70	-20.3	3,602	-0.56%
2020/07/14	19	21.65	8	21.71	22.30	11	3,287	0.33%
2020/07/13	0	0.00	6	21.19	21.10	-6	3,001	-0.20%
2020/07/10	7	20.94	28	21.03	21.10	-21	2,971	-0.71%
2020/07/08	2	20.90	2	20.93	20.70	0	2,907	0.00%
2020/07/07	6	20.60	0	0.00	20.65	6	2,813	0.21%
2020/07/06	9	20.75	0	0.00	20.55	9	2,786	0.32%
2020/07/02	5	20.45	1	20.40	20.55	4	2,662	0.15%
2020/07/01	4	20.88	9	20.79	21.00	-5	2,564	-0.19%
2020/06/29	1	19.60	10	19.60	19.55	-9	2,360	-0.38%
2020/06/24	15	20.88	1	20.95	20.95	14	2,304	0.61%
2020/06/23	0	0.00	2	20.78	20.80	-2	2,372	-0.08%
2020/06/22	6	20.68	0	0.00	20.70	6	2,383	0.25%
2020/06/19	2	20.85	0	0.00	20.70	2	2,391	0.08%
2020/06/15	0	0.00	3	20.35	20.30	-3	2,501	-0.12%
2020/06/12	5	20.10	7	20.25	20.30	-2	2,519	-0.08%
2020/06/11	3	21.00	0	0.00	20.50	3	2,549	0.12%
2020/06/09	5	20.90	1	20.90	20.90	4	2,625	0.15%
2020/06/08	0	0.00	5	21.05	21.00	-5	2,685	-0.19%
2020/06/05	2	20.95	0	0.00	20.95	2	2,688	0.07%
2020/06/04	8	20.96	0	0.00	20.95	8	2,737	0.29%
2020/06/03	2	20.85	0	0.00	20.80	2	2,785	0.07%
2020/06/01	6	20.67	2	20.55	20.65	4	2,800	0.14%
2020/05/29	1	20.60	0	0.00	20.40	1	2,810	0.04%
2020/05/28	7	20.60	0	0.00	20.40	7	2,816	0.25%
2020/05/26	2	20.40	0	0.00	20.40	2	2,887	0.07%
2020/05/20	1	20.55	0	0.00	20.50	1	2,976	0.03%
2020/05/19	12	20.52	2	20.55	20.55	10	3,059	0.33%
2020/05/11	0	0.00	2	20.45	20.40	-2	3,273	-0.06%
2020/05/08	4	20.79	1	20.65	20.40	3	3,271	0.09%
2020/05/07	2	20.70	0	0.00	21.20	2	3,191	0.06%
2020/05/06	5	20.50	0	0.00	20.50	5	3,212	0.16%
2020/05/05	1	20.50	1	20.55	20.50	0	3,310	0.00%
2020/04/30	1	20.70	1	20.90	20.90	0	3,364	0.00%
2020/04/27	2	20.20	0	0.00	20.20	2	3,585	0.06%
2020/04/24	1	20.05	0	0.00	20.10	1	3,622	0.03%
2020/04/23	0	0.00	1	19.55	19.75	-1	3,599	-0.03%
2020/04/22	1	18.95	0	0.00	19.30	1	3,682	0.03%
2020/04/21	2	19.35	0	0.00	19.20	2	3,741	0.05%
2020/04/20	1	19.85	0	0.00	19.80	1	3,824	0.03%
2020/04/16	0	0.00	5	19.75	20.00	-5	3,918	-0.13%
2020/04/15	1	20.25	0	0.00	20.10	1	3,922	0.03%
2020/04/14	3	19.90	1	19.70	20.00	2	3,916	0.05%
2020/04/13	5	19.65	3	19.70	19.80	2	3,913	0.05%
2020/04/09	4	19.34	0	0.00	19.10	4	3,886	0.10%
2020/04/07	0	0.00	17	18.62	18.65	-17	3,880	-0.44%
2020/04/06	0	0.00	6	18.24	18.30	-6	3,965	-0.15%
2020/04/01	0	0.00	10	18.10	18.10	-10	3,974	-0.25%
2020/03/31	6	18.22	0	0.00	17.95	6	3,977	0.15%
2020/03/30	1	17.80	0	0.00	18.05	1	4,001	0.02%
2020/03/27	0	0.00	1	18.75	18.20	-1	4,021	-0.02%
2020/03/26	0	0.00	2	17.20	17.70	-2	3,905	-0.05%
2020/03/25	6	17.87	20	17.73	17.70	-14	3,884	-0.36%
2020/03/23	2	16.13	0	0.00	16.10	2	3,876	0.05%
2020/03/20	2	16.45	4	16.80	16.85	-2	3,879	-0.05%
2020/03/19	9	16.38	2	16.50	15.35	7	3,869	0.18%
2020/03/18	5	17.25	0	0.00	17.00	5	3,824	0.13%
2020/03/17	1	16.60	0	0.00	17.40	1	3,870	0.03%
2020/03/16	1	18.75	0	0.00	18.25	1	3,862	0.03%
2020/03/13	1	18.10	0	0.00	18.80	1	3,864	0.03%
2020/03/12	2	19.98	1	20.10	19.90	1	3,867	0.03%
2020/03/11	10	21.95	0	0.00	21.30	10	3,829	0.26%
2020/03/10	1	21.50	5	21.60	21.85	-4	3,833	-0.10%
2020/03/09	0	0.00	60	22.10	22.05	-60	3,775	-1.59%
2020/03/06	4	22.98	0	0.00	22.95	4	3,723	0.11%
2020/03/03	1	23.60	0	0.00	23.30	1	3,815	0.03%
2020/03/02	20	23.50	0	0.00	23.10	20	3,978	0.50%
2020/02/27	0	0.00	2	23.45	23.35	-2	4,062	-0.05%
2020/02/24	5	24.00	20	24.08	24.05	-15	4,155	-0.36%
2020/02/20	20	24.50	20	24.40	24.50	0	4,153	0.00%
2020/02/19	0	0.00	10	24.45	24.35	-10	4,138	-0.24%
2020/02/17	2	23.90	0	0.00	24.05	2	4,607	0.04%
2020/02/13	1	23.35	0	0.00	23.35	1	4,508	0.02%
2020/02/12	3	23.18	0	0.00	23.25	3	4,518	0.07%
2020/02/10	16	22.68	0	0.00	22.65	16	4,491	0.36%
2020/02/06	107	23.21	3	23.32	23.35	104	4,491	2.32%	大買/鉅額交易
2020/02/05	1	22.45	0	0.00	22.50	1	4,420	0.02%
2020/02/03	3	22.20	0	0.00	22.50	3	4,378	0.07%
2020/01/31	4	22.85	0	0.00	23.30	4	4,319	0.09%
2020/01/30	1	23.00	2	23.60	22.85	-1	4,275	-0.02%
2020/01/20	6	25.38	6	25.39	25.35	0	4,161	0.00%
2020/01/16	5	25.35	3	25.23	25.25	2	4,164	0.05%
2020/01/15	0	0.00	2	25.15	25.15	-2	4,079	-0.05%
2020/01/14	0	0.00	12	25.18	25.00	-12	4,057	-0.30%
2020/01/13	0.1	24.95	12	24.57	24.85	-11.9	3,956	-0.30%
2020/01/10	0	0.00	5	24.10	24.10	-5	3,839	-0.13%
2020/01/08	0	0.00	13	23.77	23.60	-13	3,819	-0.34%
2020/01/07	0	0.00	2	23.95	23.80	-2	3,796	-0.05%
2020/01/03	3	24.23	4	24.35	24.25	-1	3,793	-0.03%
2020/01/02	1	24.45	5	24.46	24.40	-4	3,817	-0.10%
2019/12/31	0	0.00	7	24.29	24.15	-7	3,841	-0.18%
2019/12/30	7	24.46	3	24.62	24.50	4	3,801	0.11%
2019/12/27	10	24.20	11	24.18	24.20	-1	3,679	-0.03%
2019/12/26	0	0.00	1	24.05	24.05	-1	3,664	-0.03%
2019/12/25	1	24.20	4	24.13	24.05	-3	3,655	-0.08%
2019/12/24	0	0.00	2	24.03	23.95	-2	3,652	-0.05%
2019/12/20	2	23.93	3	23.90	23.80	-1	3,629	-0.03%
2019/12/19	2	23.65	1	23.85	23.85	1	3,637	0.03%
2019/12/18	1	23.75	1	24.00	23.75	0	3,654	0.00%
2019/12/17	2	23.65	11	23.66	23.80	-9	3,649	-0.25%
2019/12/16	0	0.00	2	23.85	23.75	-2	3,639	-0.05%
2019/12/13	3	23.67	0	0.00	23.60	3	3,609	0.08%
2019/12/12	22	24.05	2	24.00	23.95	20	3,564	0.56%
2019/12/11	2	24.00	4	24.16	24.20	-2	3,511	-0.06%
2019/12/10	0	0.00	1	24.10	24.05	-1	3,476	-0.03%
2019/12/06	0	0.00	18	23.58	23.70	-18	3,371	-0.53%
2019/12/05	10	23.80	0	0.00	23.60	10	3,373	0.30%
2019/12/03	1	23.30	0	0.00	23.55	1	3,520	0.03%
2019/11/29	2	23.63	2	23.70	23.60	0	3,547	0.00%
2019/11/28	4	24.10	5	24.10	23.90	-1	3,500	-0.03%
2019/11/27	24	24.57	24	24.47	24.35	0	3,552	0.00%
2019/11/26	6	23.87	4	23.90	24.00	2	3,402	0.06%
2019/11/25	62	23.89	8	23.79	23.70	54	3,296	1.64%
2019/11/22	0	0.00	3	23.33	23.40	-3	3,240	-0.09%
2019/11/21	8	22.84	2	23.13	23.25	6	3,227	0.19%
2019/11/19	1	23.30	10	23.15	23.35	-9	3,395	-0.27%
2019/11/18	2	23.20	0	0.00	23.15	2	3,401	0.06%
2019/11/15	20	23.27	6	23.45	23.25	14	3,352	0.42%
2019/11/14	26	22.97	28	22.97	22.95	-2	3,139	-0.06%
2019/11/11	2	21.63	52	22.17	21.60	-50	2,949	-1.70%
2019/11/08	3	22.65	5	22.55	22.60	-2	2,965	-0.07%
2019/11/07	0	0.00	5	22.45	22.55	-5	3,148	-0.16%
2019/11/06	0	0.00	23	22.71	22.55	-23	3,240	-0.71%
2019/11/05	75	22.73	0	0.00	22.55	75	3,224	2.33%
2019/11/04	0	0.00	1	22.70	22.65	-1	3,244	-0.03%
2019/10/30	0	0.00	20	22.40	22.40	-20	3,290	-0.61%
2019/10/29	1	22.20	0	0.00	22.25	1	3,367	0.03%
2019/10/28	1	22.55	11	22.62	22.65	-10	3,593	-0.28%
2019/10/25	45	22.64	35	22.51	22.50	10	3,564	0.28%
2019/10/23	0	0.00	1	22.20	22.20	-1	3,511	-0.03%
2019/10/22	0	0.00	41	22.50	22.30	-41	3,512	-1.17%
2019/10/21	0	0.00	30	22.20	22.30	-30	3,481	-0.86%
2019/10/17	20	21.95	0	0.00	21.90	20	3,474	0.58%
2019/10/16	0	0.00	10	21.95	21.75	-10	3,478	-0.29%
2019/10/15	28	21.99	1	21.95	21.95	27	3,474	0.78%
2019/10/14	22	22.24	0	0.00	22.05	22	3,471	0.63%
2019/10/09	10	21.85	10	22.15	22.00	0	3,465	0.00%
2019/10/08	22	22.18	0	0.00	22.00	22	3,443	0.64%
2019/10/07	2	22.18	2	22.15	22.30	0	3,385	0.00%
2019/10/02	2	21.40	1	21.40	21.50	1	3,470	0.03%
2019/09/27	2	21.45	5	21.63	21.30	-3	3,464	-0.09%
2019/09/26	1	22.00	5	22.00	21.90	-4	3,439	-0.12%
2019/09/25	5	22.05	0	0.00	22.05	5	3,440	0.15%
2019/09/24	0	0.00	4	22.45	22.20	-4	3,441	-0.12%
2019/09/20	0	0.00	11	22.22	22.35	-11	3,437	-0.32%
2019/09/18	0	0.00	12	22.00	22.00	-12	3,392	-0.35%
2019/09/16	1	21.95	0	0.00	21.95	1	3,446	0.03%
2019/09/10	0	0.00	1	22.15	22.10	-1	3,584	-0.03%
2019/09/09	0	0.00	1	22.60	22.35	-1	3,556	-0.03%
2019/09/06	4	22.73	7	22.65	22.65	-3	3,516	-0.09%
2019/09/05	31	22.90	33	22.95	22.95	-2	3,455	-0.06%
2019/09/04	2	22.45	4	22.28	22.65	-2	3,324	-0.06%
2019/09/03	10	22.55	1	22.30	22.35	9	3,285	0.27%
2019/09/02	0	0.00	14	22.26	22.45	-14	3,267	-0.43%
2019/08/30	43	22.28	31	22.15	22.15	12	3,245	0.37%
2019/08/29	0	0.00	1	22.00	21.85	-1	3,124	-0.03%
2019/08/27	0	0.00	1	22.15	21.95	-1	3,082	-0.03%
2019/08/23	5	22.28	1	22.25	22.05	4	3,080	0.13%
2019/08/22	45	23.30	13	23.28	23.40	32	2,951	1.08%
2019/08/21	0	0.00	1	23.20	23.10	-1	2,853	-0.04%
2019/08/20	2	23.25	15	23.23	23.05	-13	2,801	-0.46%
2019/08/19	0	0.00	5	23.00	23.10	-5	2,763	-0.18%
2019/08/16	0	0.00	3	22.80	22.85	-3	2,745	-0.11%
2019/08/15	1	22.80	0	0.00	22.80	1	2,707	0.04%
2019/08/14	7	23.58	2	23.50	23.10	5	2,666	0.19%
2019/08/13	1	23.40	0.2	23.30	23.30	0.8	2,616	0.03%
2019/08/12	1	23.35	25.6	23.24	23.55	-24.6	2,551	-0.96%
2019/08/08	31	22.72	25	22.74	22.75	6	2,376	0.25%
2019/08/07	0	0.00	2	22.30	22.25	-2	2,279	-0.09%
2019/08/06	0	0.00	3	21.75	21.90	-3	2,291	-0.13%
2019/08/05	2	21.85	0	0.00	21.85	2	2,270	0.09%
2019/08/02	7	22.06	1	22.10	21.90	6	2,278	0.26%
2019/08/01	5	22.80	3	22.58	22.50	2	2,292	0.09%
2019/07/31	4	22.46	6	22.60	22.70	-2	2,251	-0.09%
2019/07/30	4	22.65	5	22.45	22.50	-1	2,184	-0.05%
2019/07/26	1	21.75	0	0.00	21.75	1	2,077	0.05%
2019/07/25	2	21.50	21	21.50	21.60	-19	2,113	-0.90%
2019/07/24	0	0.00	2	21.35	21.40	-2	2,112	-0.09%
2019/07/23	1	21.40	0	0.00	21.45	1	2,114	0.05%
2019/07/19	0	0.00	1	21.30	21.20	-1	2,235	-0.04%
2019/07/18	3	21.40	2	21.15	21.05	1	2,247	0.04%
2019/07/17	0	0.00	4	21.40	21.35	-4	2,297	-0.17%
2019/07/16	20	21.38	9	21.38	21.35	11	2,440	0.45%
2019/07/15	4	21.50	3	21.53	21.45	1	2,511	0.04%
2019/07/12	0	0.00	36	21.39	21.45	-36	2,581	-1.39%
2019/07/11	10	21.20	11	21.18	21.15	-1	2,618	-0.04%
2019/07/10	10	21.10	2	21.10	21.10	8	2,754	0.29%
2019/07/09	12	21.24	6	21.22	21.15	6	2,893	0.21%
2019/07/08	9	20.76	3	20.97	20.85	6	2,813	0.21%
2019/07/05	0	0.00	2	20.70	20.60	-2	2,852	-0.07%
2019/07/03	0	0.00	6	20.70	20.65	-6	3,321	-0.18%
2019/07/01	2	20.55	1	20.55	20.55	1	3,357	0.03%
2019/06/25	0	0.00	3	20.25	20.25	-3	3,465	-0.09%
2019/06/24	2	20.20	1	20.45	20.25	1	3,491	0.03%
2019/06/21	6	20.64	2	20.55	20.45	4	3,496	0.11%
2019/06/20	19	21.24	11	21.25	21.10	8	3,487	0.23%
2019/06/18	0	0.00	2	19.70	19.50	-2	3,596	-0.06%
2019/06/17	0	0.00	2	19.60	19.50	-2	3,694	-0.05%
2019/06/11	1	19.70	3	19.55	19.70	-2	3,809	-0.05%
2019/06/10	7	19.55	10	19.48	19.40	-3	3,857	-0.08%
2019/06/06	0	0.00	2	19.60	19.30	-2	4,016	-0.05%
2019/06/03	1	19.35	0	0.00	19.40	1	4,471	0.02%
2019/05/31	5	19.85	0	0.00	19.70	5	4,548	0.11%
2019/05/30	2	19.40	0	0.00	19.30	2	4,622	0.04%
2019/05/29	2	18.75	0	0.00	18.95	2	5,010	0.04%
2019/05/28	2	18.75	0	0.00	18.55	2	5,140	0.04%
2019/05/23	8	18.97	0	0.00	18.95	8	5,190	0.15%
2019/05/20	5	19.10	10	19.00	19.40	-5	5,301	-0.09%
2019/05/15	1	20.05	0	0.00	20.05	1	5,351	0.02%
2019/05/14	2	20.05	3	19.95	20.20	-1	5,430	-0.02%
2019/05/13	2	20.60	0	0.00	20.75	2	5,468	0.04%
2019/05/10	4	20.74	0	0.00	20.60	4	5,498	0.07%
2019/05/09	6	21.21	7	21.15	20.85	-1	5,609	-0.02%
2019/05/07	4	22.14	0	0.00	22.05	4	5,742	0.07%
2019/05/03	10	23.04	4	23.10	22.80	6	5,639	0.11%
2019/05/02	6	22.91	2	22.95	22.90	4	5,555	0.07%
2019/04/29	6	22.50	0	0.00	22.20	6	5,488	0.11%
2019/04/26	2	22.25	110	22.44	22.25	-108	5,475	-1.97%	大賣/鉅額交易
2019/04/25	3	22.85	7	22.92	22.75	-4	5,471	-0.07%
2019/04/24	4	22.70	4	22.65	22.60	0	5,519	0.00%
2019/04/23	6	22.83	7	22.66	22.60	-1	5,495	-0.02%
2019/04/22	8	23.06	7	23.01	22.90	1	5,439	0.02%
2019/04/19	0	0.00	40	22.48	22.45	-40	5,308	-0.75%
2019/04/18	53	22.59	0	0.00	22.00	53	5,233	1.01%
2019/04/17	1	22.30	3	22.40	22.60	-2	5,158	-0.04%
2019/04/16	17	22.49	3	22.42	22.45	14	5,118	0.27%
2019/04/15	0	0.00	5	22.41	22.50	-5	4,977	-0.10%
2019/04/10	11	22.26	10	22.25	22.10	1	4,723	0.02%
2019/04/09	15	21.64	6	21.70	21.80	9	4,415	0.20%
2019/04/03	100	20.83	0	0.00	21.00	100	4,212	2.37%
2019/04/02	2	20.90	0	0.00	20.70	2	4,189	0.05%
2019/03/29	0	0.00	50	20.90	20.85	-50	4,083	-1.22%
2019/03/28	6	20.62	0	0.00	20.90	6	4,051	0.15%
2019/03/27	4	20.85	0	0.00	20.75	4	4,027	0.10%
2019/03/25	1	20.75	19	20.87	20.85	-18	4,020	-0.45%
2019/03/22	4	21.65	0	0.00	21.20	4	4,000	0.10%
2019/03/21	12	21.77	3	21.70	21.70	9	3,969	0.23%
2019/03/15	5	21.25	4	21.30	21.15	1	4,051	0.02%
2019/03/14	1	21.20	0	0.00	21.25	1	4,055	0.02%
2019/03/13	5	21.27	1	21.70	21.15	4	4,052	0.10%
2019/03/12	1	21.35	1	21.45	21.30	0	4,033	0.00%
2019/03/11	9	21.29	0	0.00	21.15	9	4,010	0.22%
2019/03/08	2	22.20	4	22.45	22.60	-2	3,818	-0.05%
2019/03/07	1	22.05	0	0.00	22.05	1	3,709	0.03%
2019/03/06	10	22.21	11	22.03	22.30	-1	3,621	-0.03%
2019/03/05	8	22.26	2	22.10	22.10	6	3,530	0.17%
2019/03/04	32.6	22.64	33.7	22.70	23.00	-1.1	3,385	-0.03%
2019/02/27	20	21.56	11	21.60	21.50	9	2,983	0.30%
2019/02/26	10	21.05	0	0.00	21.00	10	2,851	0.35%
2019/02/25	1	21.00	0	0.00	21.00	1	2,837	0.04%
2019/02/22	28	20.90	0	0.00	21.00	28	2,895	0.97%
2019/02/21	20	20.90	2	21.05	21.10	18	2,876	0.63%
2019/02/19	0.5	20.95	0	0.00	20.95	0.5	2,785	0.02%
2019/02/18	1	21.05	1	20.95	20.75	0	2,743	0.00%
2019/02/14	0	0.00	3	20.77	20.80	-3	2,685	-0.11%
2019/02/13	3	20.92	8	21.09	20.75	-5	2,648	-0.19%
2019/02/12	6	20.63	3	20.70	20.65	3	2,545	0.12%
2019/02/11	1	20.40	1	20.45	20.25	0	2,463	0.00%
2019/01/30	2	20.23	3	20.30	20.10	-1	2,412	-0.04%
2019/01/29	1	19.80	0	0.00	20.00	1	2,272	0.04%
2019/01/28	0	0.00	1	19.40	19.75	-1	2,101	-0.05%
2019/01/25	1	19.05	0	0.00	19.05	1	2,163	0.05%
2019/01/16	0	0.00	1	19.80	19.95	-1	2,122	-0.05%
2019/01/11	0	0.00	10	19.55	19.45	-10	1,970	-0.51%
2019/01/09	5	19.40	0	0.00	19.30	5	1,948	0.26%
2019/01/08	12	19.28	12	19.42	19.25	0	1,946	0.00%
2019/01/04	0	0.00	5	18.59	18.60	-5	1,924	-0.26%
2018/12/28	0	0.00	1	18.90	18.90	-1	1,978	-0.05%
2018/12/27	1	19.00	2	19.00	18.85	-1	2,008	-0.05%
2018/12/25	1	19.00	6	18.98	18.95	-5	2,007	-0.25%
2018/12/24	0	0.00	1	19.25	19.30	-1	2,010	-0.05%
2018/12/19	1	19.50	1	19.65	19.30	0	2,027	0.00%
2018/12/18	1	19.70	5	19.50	19.50	-4	2,063	-0.19%
2018/12/17	5	20.27	0	0.00	20.10	5	2,122	0.24%
2018/12/14	1	20.25	0	0.00	20.40	1	2,118	0.05%
2018/12/13	13.7	20.81	7.7	20.97	20.70	6	2,079	0.29%
2018/12/12	15.7	20.07	17.6	20.13	20.15	-2	1,712	-0.11%
2018/12/07	1	19.50	2	19.58	19.45	-1	1,750	-0.06%
2018/12/06	1	18.90	0	0.00	18.80	1	1,718	0.06%
2018/12/05	2	19.08	0	0.00	19.40	2	1,700	0.12%
2018/12/04	2.4	19.81	5	19.92	19.60	-2.6	1,677	-0.15%
2018/12/03	0	0.00	6	19.13	19.50	-6	1,569	-0.38%
2018/11/30	0	0.00	3	18.70	18.80	-3	1,511	-0.20%
2018/11/26	3	18.20	0	0.00	18.20	3	1,523	0.20%
2018/11/21	6	18.55	5	18.71	18.65	1	1,603	0.06%
2018/11/20	0	0.00	1	18.25	18.25	-1	1,547	-0.06%
2018/11/14	5	18.20	5	18.00	18.25	0	1,579	0.00%
2018/11/08	0	0.00	2	18.55	18.60	-2	1,608	-0.12%
2018/11/05	0	0.00	1	18.40	18.50	-1	1,640	-0.06%
2018/11/02	2	18.75	3	18.50	18.70	-1	1,744	-0.06%
2018/10/26	9	17.42	0	0.00	17.20	9	1,671	0.54%
2018/10/22	2	18.60	0	0.00	18.50	2	1,664	0.12%
2018/10/19	1	18.10	0	0.00	18.45	1	1,681	0.06%
2018/10/17	5	18.34	0	0.00	18.35	5	1,690	0.30%
2018/10/16	1	18.65	0	0.00	18.35	1	1,688	0.06%
2018/10/12	0	0.00	2	18.15	18.35	-2	1,656	-0.12%
2018/10/11	0	0.00	5	17.91	17.95	-5	1,648	-0.30%
2018/10/05	0	0.00	1	19.60	19.70	-1	1,578	-0.06%
2018/09/28	0	0.00	1	20.60	20.40	-1	1,531	-0.07%
2018/09/26	2	20.75	0	0.00	20.65	2	1,506	0.13%
2018/09/25	2	20.78	1	21.05	20.80	1	1,503	0.07%
2018/09/21	2	20.70	2	20.80	20.70	0	1,480	0.00%
2018/09/17	0	0.00	2	20.35	20.55	-2	1,352	-0.15%
2018/09/14	0	0.00	9	20.39	20.40	-9	1,297	-0.69%
2018/09/10	0	0.00	6	19.78	19.55	-6	1,254	-0.48%
2018/09/06	1	19.85	0	0.00	19.95	1	1,223	0.08%
2018/09/03	0	0.00	3	20.15	20.00	-3	1,288	-0.23%
2018/08/29	4	20.55	0	0.00	20.60	4	1,336	0.30%
2018/08/27	0	0.00	2	20.55	20.65	-2	1,270	-0.16%
2018/08/24	0	0.00	2	20.40	20.40	-2	1,248	-0.16%
2018/08/23	0	0.00	1	20.40	20.30	-1	1,253	-0.08%
2018/08/22	0	0.00	1	20.35	20.35	-1	1,241	-0.08%
2018/08/17	0	0.00	1	19.95	19.95	-1	1,258	-0.08%
2018/08/13	3	19.20	0	0.00	19.30	3	1,213	0.25%
2018/08/09	3	20.20	0	0.00	19.80	3	1,169	0.26%
2018/08/07	0	0.00	2	19.85	20.00	-2	1,049	-0.19%
2018/07/30	0	0.00	15	19.33	19.35	-15	1,065	-1.41%
2018/07/27	0	0.00	4	19.48	19.45	-4	1,078	-0.37%
2018/07/26	3	19.43	1	19.55	19.55	2	1,079	0.19%
2018/07/25	11	19.30	0	0.00	19.30	11	1,070	1.03%
2018/07/18	0	0.00	2	18.50	18.60	-2	1,096	-0.18%
2018/07/17	0	0.00	2	18.45	18.40	-2	1,100	-0.18%
2018/07/12	0	0.00	3	18.15	18.20	-3	1,195	-0.25%
2018/07/11	0	0.00	2	18.10	18.10	-2	1,208	-0.17%
2018/07/09	1	18.05	2	18.15	18.00	-1	1,220	-0.08%
2018/07/05	0	0.00	39	18.73	18.55	-39	1,193	-3.27%
2018/07/03	4	19.08	2	19.00	18.90	2	1,196	0.17%
2018/07/02	2	19.45	2	19.28	19.15	0	1,190	0.00%
2018/06/29	0	0.00	1	18.90	18.95	-1	1,164	-0.09%
2018/06/27	0	0.00	2	18.95	18.70	-2	1,163	-0.17%
2018/06/26	3	18.85	8	18.80	18.85	-5	1,161	-0.43%
2018/06/25	5	19.05	0	0.00	19.00	5	1,155	0.43%
2018/06/22	10	19.20	10	19.20	19.20	0	1,160	0.00%
2018/06/21	30	19.12	0	0.00	19.10	30	1,159	2.59%
2018/06/15	1	19.40	0	0.00	19.70	1	1,161	0.09%
2018/06/12	0	0.00	3	19.90	19.80	-3	1,141	-0.26%
2018/06/11	0	0.00	4	19.53	19.50	-4	1,088	-0.37%
2018/06/07	51	19.69	52	19.54	19.40	-1	1,126	-0.09%
2018/06/06	5	19.10	0	0.00	19.05	5	1,055	0.47%
2018/06/04	10	19.40	0	0.00	19.35	10	1,067	0.94%
2018/06/01	7	19.32	0	0.00	19.30	7	1,075	0.65%
2018/05/31	0	0.00	6	18.97	19.50	-6	1,087	-0.55%
2018/05/30	0	0.00	2	18.90	18.90	-2	1,078	-0.19%
2018/05/28	2	19.10	2	19.25	19.10	0	1,109	0.00%
2018/05/25	1	18.80	1	19.40	19.25	0	1,114	0.00%
2018/05/24	0	0.00	4	18.73	18.80	-4	1,065	-0.38%
2018/05/09	2	19.00	0	0.00	18.90	2	1,248	0.16%
2018/05/07	6	18.60	0	0.00	18.55	6	1,264	0.47%
2018/05/04	8	18.69	0	0.00	18.50	8	1,300	0.62%
2018/04/30	10	19.00	0	0.00	19.00	10	1,638	0.61%
2018/04/27	2	19.05	2	19.20	19.00	0	1,643	0.00%
2018/04/26	1	19.00	30	19.17	19.00	-29	1,653	-1.75%
2018/04/25	1	19.20	2	19.20	19.15	-1	1,676	-0.06%
2018/04/24	2	19.35	0	0.00	19.25	2	1,738	0.12%
2018/04/23	2	19.95	0	0.00	19.85	2	1,992	0.10%
2018/04/18	4	20.05	0	0.00	19.95	4	2,043	0.20%
2018/04/10	2	20.65	0	0.00	20.65	2	2,036	0.10%
2018/04/09	4	20.70	0	0.00	20.65	4	2,039	0.20%
2018/04/03	3	20.67	0	0.00	20.70	3	2,037	0.15%
2018/04/02	2	21.05	0	0.00	20.85	2	2,039	0.10%
2018/03/29	5	20.57	0	0.00	20.55	5	2,042	0.24%
2018/03/28	0	0.00	10	20.70	20.65	-10	2,044	-0.49%
2018/03/27	0	0.00	8	20.76	20.75	-8	2,050	-0.39%
2018/03/20	0	0.00	2	21.40	21.30	-2	2,018	-0.10%
2018/03/16	0	0.00	1	21.55	21.55	-1	2,017	-0.05%
2018/03/14	0	0.00	1	21.55	21.60	-1	2,014	-0.05%
2018/03/13	0	0.00	1	21.60	21.50	-1	2,030	-0.05%
2018/03/12	0	0.00	1	21.30	21.20	-1	1,997	-0.05%
2018/03/08	1	21.20	1	21.15	21.15	0	1,999	0.00%
2018/03/05	7	21.57	0	0.00	21.55	7	1,980	0.35%
2018/02/27	0	0.00	0.1	21.55	21.45	-0.1	1,977	-0.01%
2018/02/21	6	21.22	0	0.00	21.20	6	2,002	0.30%
2018/02/09	4	20.31	0	0.00	20.65	4	1,997	0.20%
2018/02/08	0	0.00	3	21.03	21.15	-3	1,977	-0.15%
2018/02/07	4	21.39	2	21.60	21.15	2	1,990	0.10%
2018/02/06	8	21.11	5	21.90	21.10	3	1,976	0.15%
2018/02/05	1	22.20	0	0.00	22.35	1	1,934	0.05%
2018/02/02	14	22.72	0	0.00	22.70	14	1,928	0.73%
2018/02/01	2	22.85	0	0.00	22.70	2	1,937	0.10%
2018/01/31	2	22.75	0	0.00	22.75	2	1,916	0.10%
2018/01/30	4	23.24	1	23.05	22.95	3	1,904	0.16%
2018/01/29	6	23.18	0	0.00	23.25	6	1,906	0.31%
2018/01/26	32	23.92	94	23.97	23.45	-62	1,867	-3.32%
2018/01/25	52	23.49	3	23.30	23.00	49	1,626	3.01%
2018/01/23	0	0.00	1	22.45	22.40	-1	1,509	-0.07%
2018/01/19	9	22.61	0	0.00	22.60	9	1,511	0.60%
2018/01/18	4	23.08	31	23.10	22.90	-27	1,485	-1.82%
2018/01/17	70	23.31	36	23.43	23.40	34	1,425	2.39%
2018/01/16	1	22.15	0	0.00	22.75	1	1,154	0.09%
2018/01/11	2	21.25	0	0.00	21.25	2	1,125	0.18%
2018/01/10	2	21.55	1	21.55	21.55	1	1,133	0.09%
2018/01/08	0	0.00	7	22.00	21.80	-7	1,148	-0.61%
2018/01/05	1	22.00	0	0.00	21.95	1	1,155	0.09%