康舒 (6282)-元大-斗六券商分點個股進出

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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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	2	30.45	17.4	30.28	30.60	-15.4	4,093	-0.38%
2024/12/16	5	30.10	0	0.00	30.10	5	4,092	0.12%
2024/12/13	1	31.00	1	31.35	31.25	0	4,042	0.00%
2024/12/12	0	0.00	5	32.26	31.70	-5	4,018	-0.12%
2024/12/10	0	0.00	5	32.58	32.25	-5	3,999	-0.13%
2024/12/09	8	32.69	0	0.00	32.50	8	4,007	0.20%
2024/12/05	0	0.00	1	33.70	33.50	-1	3,978	-0.03%
2024/12/04	0	0.00	6	33.93	34.10	-6	3,965	-0.15%
2024/12/02	1	33.75	1	33.60	33.25	0	3,950	0.00%
2024/11/29	4	32.76	3	33.30	33.10	1	3,868	0.03%
2024/11/28	11	32.93	15	33.09	32.85	-4	3,876	-0.10%
2024/11/27	0	0.00	5.1	34.54	33.90	-5.1	3,834	-0.13%
2024/11/26	16.1	34.34	10	35.06	34.05	6.1	3,757	0.16%
2024/11/25	4	34.89	5	34.67	35.20	-1	3,614	-0.03%
2024/11/22	5	34.69	8.4	34.40	34.55	-3.4	3,434	-0.10%
2024/11/21	20	34.30	20	34.08	34.40	0	3,237	0.00%
2024/11/20	18	33.44	11	33.49	33.50	7	2,985	0.23%
2024/11/19	6	32.07	2	32.15	32.00	4	2,749	0.15%
2024/11/18	3	31.05	0	0.00	30.95	3	2,692	0.11%
2024/11/15	0	0.00	0.4	32.01	31.85	-0.4	2,667	-0.01%
2024/11/14	7.2	32.83	3	32.78	32.05	4.2	2,646	0.16%
2024/11/13	2	32.80	8.1	33.02	33.70	-6.1	2,450	-0.25%
2024/11/12	7	30.76	3	30.43	30.65	4	2,218	0.18%
2024/11/11	3.2	31.22	0	0.00	31.40	3.2	2,191	0.14%
2024/11/07	100	33.75	103	32.92	32.90	-3	2,183	-0.14%	大賣/
2024/11/06	0	0.00	8	33.54	33.75	-8	2,174	-0.37%
2024/10/30	0	0.00	6	32.12	32.05	-6	2,657	-0.23%
2024/10/22	0.1	34.00	0	0.00	34.10	0.1	2,786	0.00%
2024/10/21	0	0.00	6	34.07	34.30	-6	2,883	-0.21%
2024/10/17	1	34.50	1	34.25	34.30	0	3,014	0.00%
2024/10/14	0	0.00	1	33.90	33.75	-1	3,121	-0.03%
2024/10/11	0	0.00	18	33.22	33.20	-18	3,199	-0.56%
2024/09/30	4	34.25	0	0.00	34.00	4	4,324	0.09%
2024/09/23	0	0.00	1	33.25	33.20	-1	5,051	-0.02%
2024/09/18	0	0.00	1	32.70	32.25	-1	5,267	-0.02%
2024/09/16	3	32.55	0	0.00	32.80	3	5,336	0.06%
2024/09/13	1	32.20	1	32.00	32.30	0	5,440	0.00%
2024/09/12	1	31.90	0	0.00	32.00	1	5,720	0.02%
2024/09/09	0.1	31.56	1	31.65	32.20	-0.9	6,449	-0.01%
2024/09/04	10	32.29	4	32.65	32.05	6	6,656	0.09%
2024/09/03	7	34.39	0	0.00	34.10	7	6,649	0.11%
2024/09/02	5	34.64	0	0.00	34.65	5	6,707	0.07%
2024/08/30	2	35.15	3	34.92	35.00	-1	6,748	-0.01%
2024/08/29	1	34.90	0	0.00	34.95	1	6,756	0.01%
2024/08/28	0	0.00	18	34.94	34.80	-18	6,771	-0.27%
2024/08/27	0	0.00	2	35.20	35.10	-2	6,795	-0.03%
2024/08/26	0	0.00	5	35.62	35.30	-5	6,855	-0.07%
2024/08/22	2	35.45	4	35.69	35.35	-2	6,917	-0.03%
2024/08/19	1	35.15	0	0.00	35.15	1	7,173	0.01%
2024/08/16	9	34.75	32	34.70	34.75	-23	7,193	-0.32%
2024/08/14	10	35.25	0	0.00	35.45	10	7,300	0.14%
2024/08/13	2	34.88	0	0.00	34.85	2	7,303	0.03%
2024/08/12	0	0.00	5	34.66	35.30	-5	7,322	-0.07%
2024/08/09	1	34.45	11	34.26	34.25	-10	7,344	-0.14%
2024/08/08	1	33.90	0	0.00	33.75	1	7,359	0.01%
2024/08/07	10	33.39	20	33.68	33.95	-10	7,359	-0.14%
2024/08/06	3	31.57	2.1	30.96	30.90	0.9	7,294	0.01%
2024/08/05	1	31.95	4	31.95	31.95	-3	7,185	-0.04%
2024/08/02	3	35.57	2	35.75	35.50	1	7,241	0.01%
2024/08/01	0	0.00	2	36.70	36.85	-2	7,329	-0.03%
2024/07/31	4.1	35.93	0	0.00	35.90	4.1	7,442	0.05%
2024/07/30	2	35.05	0	0.00	35.90	2	7,488	0.03%
2024/07/29	7.1	36.22	10	35.73	35.80	-2.9	7,480	-0.04%
2024/07/26	7	36.39	4	36.20	36.75	3	7,445	0.04%
2024/07/22	0	0.00	6	36.85	36.70	-6	7,475	-0.08%
2024/07/19	8	38.30	6	38.20	37.95	2	7,432	0.03%
2024/07/18	0	0.00	13.3	38.89	38.95	-13.3	7,447	-0.18%
2024/07/17	1	39.40	6	39.64	39.30	-5	7,490	-0.07%
2024/07/16	6	39.27	6	39.38	39.25	0	7,604	0.00%
2024/07/15	1	39.10	0	0.00	39.10	1	7,746	0.01%
2024/07/12	4	39.53	2	39.78	39.60	2	7,937	0.03%
2024/07/11	39.1	40.09	26	40.01	39.45	13.1	8,073	0.16%
2024/07/10	10	39.46	3.1	39.59	39.20	6.9	7,837	0.09%
2024/07/09	3.3	39.30	2.4	39.16	39.15	0.9	7,863	0.01%
2024/07/08	8	40.17	9	40.18	40.10	-1	7,902	-0.01%
2024/07/05	13	40.57	2.8	40.44	40.25	10.2	7,992	0.13%
2024/07/04	2	39.75	7	39.72	39.90	-5	7,711	-0.06%
2024/07/03	12	40.10	35	39.94	39.55	-23	7,584	-0.30%
2024/07/01	1	38.55	1	38.40	38.30	0	7,099	0.00%
2024/06/28	1	38.80	0	0.00	38.85	1	7,080	0.01%
2024/06/27	7	39.06	2	39.20	38.70	5	7,090	0.07%
2024/06/26	6	39.14	9	38.98	38.90	-3	7,058	-0.04%
2024/06/25	9	38.87	2	38.73	39.40	7	7,074	0.10%
2024/06/24	9	38.81	2	38.85	38.50	7	7,019	0.10%
2024/06/21	1	38.90	12	38.86	39.05	-11	7,039	-0.16%
2024/06/20	3	39.07	0	0.00	39.00	3	7,025	0.04%
2024/06/19	39	39.49	26	39.10	39.10	13	7,010	0.19%
2024/06/18	17	39.24	17	39.29	39.70	0	6,807	0.00%
2024/06/17	2	37.85	0	0.00	37.90	2	6,284	0.03%
2024/06/14	1	38.05	6	38.20	37.75	-5	6,288	-0.08%
2024/06/12	10	37.05	1	36.90	37.05	9	6,263	0.14%
2024/06/11	17	37.84	10	38.15	37.70	7	6,231	0.11%
2024/06/07	0	0.00	4	37.50	37.60	-4	6,280	-0.06%
2024/06/06	5.1	36.87	9.9	37.01	36.90	-4.8	6,282	-0.08%
2024/06/05	3	37.37	2.2	36.95	36.90	0.8	6,255	0.01%
2024/06/04	1	37.60	3	37.25	37.25	-2	6,320	-0.03%
2024/06/03	1	37.80	1	37.50	37.40	0	6,447	0.00%
2024/05/31	3	37.57	3	37.50	37.50	0	6,503	0.00%
2024/05/30	5	37.80	15	37.73	37.40	-10	6,558	-0.15%
2024/05/29	3	37.75	0	0.00	37.70	3	6,636	0.05%
2024/05/27	20	37.55	10	37.50	37.65	10	7,290	0.14%
2024/05/24	5.4	36.46	10	36.65	36.40	-4.6	7,376	-0.06%
2024/05/23	9	37.29	0	0.00	37.15	9	7,327	0.12%
2024/05/22	7.3	37.79	7	37.96	37.75	0.3	7,490	0.00%
2024/05/21	0	0.00	7	37.98	38.00	-7	7,636	-0.09%
2024/05/20	12	37.58	13	37.79	37.60	-1	8,194	-0.01%
2024/05/17	4	37.51	1	37.40	37.45	3	8,902	0.03%
2024/05/16	5	37.43	0	0.00	37.35	5	9,344	0.05%
2024/05/15	0	0.00	3	37.28	37.10	-3	9,841	-0.03%
2024/05/14	5	37.32	1	37.35	37.35	4	10,085	0.04%
2024/05/13	15	37.32	3	37.30	37.20	12	10,200	0.12%
2024/05/10	2.3	37.30	0	0.00	37.55	2.3	10,370	0.02%
2024/05/09	15	37.67	5	37.45	37.30	10	10,844	0.09%
2024/05/08	20	37.43	7	37.84	37.95	13	10,925	0.12%
2024/05/07	13.7	38.42	8	38.45	38.30	5.7	11,028	0.05%
2024/05/06	19	38.97	1	38.85	38.90	18	11,092	0.16%
2024/05/03	3	39.38	2	39.55	39.35	1	10,976	0.01%
2024/05/02	5	39.23	0	0.00	40.00	5	10,957	0.05%
2024/04/30	1	39.75	1.1	39.78	39.75	-0.1	10,972	0.00%
2024/04/29	0	0.00	1	39.80	39.90	-1	10,992	-0.01%
2024/04/26	5.1	39.93	12	39.55	39.50	-6.9	10,984	-0.06%
2024/04/25	2.1	39.94	20	40.15	39.85	-17.9	10,967	-0.16%
2024/04/24	12	39.79	12.2	39.68	40.40	-0.2	10,947	0.00%
2024/04/23	14	38.97	1	38.95	38.85	13	10,931	0.12%
2024/04/22	7	39.79	6.3	40.14	39.35	0.7	10,877	0.01%
2024/04/19	16.3	40.50	3	39.40	39.50	13.3	10,745	0.12%
2024/04/18	17	40.89	16.6	40.97	40.40	0.4	10,615	0.00%
2024/04/17	17	39.98	8	40.20	40.75	9	10,474	0.09%
2024/04/16	4	38.84	5.1	38.36	38.30	-1.1	10,305	-0.01%
2024/04/15	2.1	40.01	10	39.96	39.90	-7.9	10,315	-0.08%
2024/04/12	7.4	40.29	7.4	40.28	40.45	0	10,271	0.00%
2024/04/11	6.1	40.06	13	40.08	40.25	-6.9	10,156	-0.07%
2024/04/10	1	39.30	11	39.39	39.20	-10	9,981	-0.10%
2024/04/09	3.1	38.86	11	38.79	39.00	-7.9	10,013	-0.08%
2024/04/08	4.1	38.44	2	38.50	38.50	2.1	10,015	0.02%
2024/04/03	2	38.93	5	38.85	38.85	-3	10,019	-0.03%
2024/04/01	1	39.35	1	39.20	39.40	0	10,145	0.00%
2024/03/29	5.2	38.84	8.3	38.76	38.75	-3.1	10,193	-0.03%
2024/03/28	1	38.95	0	0.00	38.90	1	10,175	0.01%
2024/03/27	11	39.03	13	38.97	39.00	-2	10,146	-0.02%
2024/03/26	5.9	39.43	2	39.25	39.15	3.9	10,103	0.04%
2024/03/25	2.3	39.87	0	0.00	39.90	2.3	10,099	0.02%
2024/03/22	5	40.25	1	40.75	40.20	4	10,107	0.04%
2024/03/21	1	40.35	3.3	40.13	40.30	-2.3	10,097	-0.02%
2024/03/20	2	39.83	3	39.78	39.65	-1	10,091	-0.01%
2024/03/19	17	40.04	0	0.00	39.80	17	10,154	0.17%
2024/03/18	7	39.50	2	39.55	39.65	5	10,366	0.05%
2024/03/15	4	39.29	18.1	39.27	39.80	-14.1	10,478	-0.13%
2024/03/14	10	39.07	8	39.30	39.20	2	10,726	0.02%
2024/03/13	14.3	39.52	24	39.26	39.05	-9.7	10,774	-0.09%
2024/03/12	6	40.31	1	40.15	40.30	5	10,779	0.05%
2024/03/08	6.2	39.94	8	39.96	39.85	-1.8	11,025	-0.02%
2024/03/07	18.1	40.58	8.1	40.39	40.00	10	11,118	0.09%
2024/03/06	5	41.26	1	41.45	41.10	4	11,233	0.04%
2024/03/05	3.2	41.56	11	41.75	41.60	-7.8	11,387	-0.07%
2024/03/04	23.3	41.97	8	41.85	41.80	15.3	11,485	0.13%
2024/03/01	41	42.32	4.1	42.39	42.25	36.9	11,617	0.32%
2024/02/29	16.1	42.18	28.9	41.66	42.60	-12.8	11,708	-0.11%
2024/02/27	13.7	40.00	3	39.80	39.50	10.7	11,723	0.09%
2024/02/26	3	40.72	1	41.05	40.60	2	13,446	0.01%
2024/02/23	18.2	40.95	4	41.14	40.55	14.2	15,113	0.09%
2024/02/22	22	41.39	12	41.62	41.50	10	15,239	0.07%
2024/02/21	87.4	42.17	61.5	41.56	41.45	25.9	15,179	0.17%
2024/02/20	27.1	43.28	4	43.95	42.85	23.1	14,721	0.16%
2024/02/19	11.3	43.44	10.1	43.67	43.85	1.2	14,197	0.01%
2024/02/16	3.1	43.50	32.6	43.55	43.55	-29.5	13,967	-0.21%
2024/02/15	13.3	41.74	15	42.16	42.20	-1.7	13,696	-0.01%
2024/02/05	6	41.12	5.1	41.20	41.70	0.9	13,589	0.01%
2024/02/02	18.1	41.65	8.2	41.50	41.35	9.9	13,461	0.07%
2024/02/01	9.1	41.75	23	42.16	42.00	-13.9	13,292	-0.10%
2024/01/31	1	40.95	5.1	41.06	40.80	-4.1	12,842	-0.03%
2024/01/30	2	41.03	10	40.77	40.50	-8	12,741	-0.06%
2024/01/29	18.1	40.60	9	40.41	40.65	9.1	12,517	0.07%
2024/01/26	0.1	39.20	2	39.45	38.90	-1.9	12,381	-0.02%
2024/01/25	8.5	39.58	0.1	39.45	39.35	8.4	12,422	0.07%
2024/01/24	2.1	39.95	1	40.15	39.85	1.1	12,460	0.01%
2024/01/23	0.1	40.00	1.1	40.00	40.05	-1	12,528	-0.01%
2024/01/22	5.2	39.41	4	39.53	39.45	1.2	12,543	0.01%
2024/01/19	0	0.00	4	38.79	38.85	-4	12,579	-0.03%
2024/01/18	4	37.88	1	37.85	38.30	3	12,595	0.02%
2024/01/17	3	38.22	2	38.55	37.90	1	12,633	0.01%
2024/01/16	1.2	39.03	1	38.95	38.85	0.2	12,610	0.00%
2024/01/15	1	39.50	2	39.45	39.35	-1	12,657	-0.01%
2024/01/12	2	39.15	2	39.23	38.95	0	12,760	0.00%
2024/01/11	3	39.50	3	39.67	39.45	0	12,847	0.00%
2024/01/10	1.8	38.54	2	38.35	38.75	-0.2	12,892	0.00%
2024/01/09	5.1	39.18	1	39.00	38.90	4.1	12,968	0.03%
2024/01/08	0	0.00	2	40.08	39.90	-2	13,101	-0.02%
2024/01/05	4	39.74	1	39.95	39.65	3	13,182	0.02%
2024/01/04	3.4	39.87	2	40.00	39.75	1.4	13,377	0.01%
2024/01/03	3	40.23	2	40.15	40.10	1	13,467	0.01%
2024/01/02	2	40.98	20	40.94	40.85	-18	13,473	-0.13%
2023/12/29	2	41.05	27	41.19	41.10	-25	13,509	-0.19%
2023/12/28	2	41.20	4.5	41.38	41.25	-2.5	13,529	-0.02%
2023/12/27	3	41.37	17	41.33	40.90	-14	13,590	-0.10%
2023/12/26	7	41.09	4	41.07	41.30	3	13,787	0.02%
2023/12/25	1	40.55	1	41.00	40.50	0	13,817	0.00%
2023/12/22	0	0.00	2	40.68	40.45	-2	13,842	-0.01%
2023/12/21	1	40.70	7	40.64	40.55	-6	13,877	-0.04%
2023/12/20	7.1	40.52	1	40.55	40.90	6.1	13,918	0.04%
2023/12/19	2.2	40.01	5	39.94	40.00	-2.8	13,976	-0.02%
2023/12/18	4	40.13	9	40.21	40.05	-5	14,091	-0.04%
2023/12/15	5	40.86	26	40.93	40.50	-21	14,169	-0.15%
2023/12/14	1.2	40.81	11	40.57	40.55	-9.8	14,320	-0.07%
2023/12/13	50.4	40.68	65	40.28	40.05	-14.6	14,340	-0.10%
2023/12/12	20.1	41.70	18	41.71	41.25	2.1	14,203	0.01%
2023/12/11	51	42.58	21	42.43	42.00	30	14,209	0.21%
2023/12/08	42	42.16	38	41.82	41.75	4	14,044	0.03%
2023/12/07	23.1	42.25	7	42.26	41.80	16.1	14,679	0.11%
2023/12/06	13	41.71	3	41.53	41.50	10	14,734	0.07%
2023/12/05	26	41.03	31	41.62	41.60	-5	14,713	-0.03%
2023/12/04	23.1	41.77	0	0.00	41.25	23.1	14,650	0.16%
2023/12/01	50	42.27	45	42.20	42.10	5	14,631	0.03%
2023/11/30	4	41.94	5	41.97	41.90	-1	14,758	-0.01%
2023/11/29	30.1	42.03	27	41.68	41.65	3.1	14,853	0.02%
2023/11/28	40	42.10	42	41.83	41.80	-2	15,043	-0.01%
2023/11/27	14.3	42.85	11	42.97	42.30	3.3	14,918	0.02%
2023/11/24	51.1	43.76	67	43.58	43.70	-15.9	14,718	-0.11%
2023/11/23	170.6	44.64	104.5	44.80	43.75	66.1	14,331	0.46%	大買/大賣/
2023/11/22	64	43.40	60.3	43.51	44.10	3.7	12,667	0.03%
2023/11/21	29.3	40.16	22	40.61	40.70	7.3	11,159	0.07%
2023/11/20	5	39.27	5	39.41	39.45	0	11,274	0.00%
2023/11/17	1	38.80	1	38.90	38.95	0	11,838	0.00%
2023/11/16	11	39.06	12	39.35	39.45	-1	12,003	-0.01%
2023/11/15	7	38.15	26	38.31	38.35	-19	11,935	-0.16%
2023/11/14	9.7	37.41	7.5	37.38	37.15	2.2	12,047	0.02%
2023/11/13	24	38.00	8	38.21	38.40	16	12,162	0.13%
2023/11/10	6	39.11	3.1	39.13	39.10	2.9	12,194	0.02%
2023/11/09	4	39.08	0.1	39.20	39.00	4	12,456	0.03%
2023/11/08	1	40.05	2	39.80	39.55	-1	12,864	-0.01%
2023/11/07	2	39.23	0	0.00	39.20	2	13,105	0.02%
2023/11/06	7	39.46	2.3	39.48	39.55	4.7	14,180	0.03%
2023/11/03	3.3	38.92	4	38.95	38.80	-0.7	14,553	0.00%
2023/11/02	2	38.68	0	0.00	38.60	2	14,975	0.01%
2023/11/01	1	37.95	2	37.93	38.00	-1	15,472	-0.01%
2023/10/31	3	38.25	2.3	38.24	38.00	0.7	15,773	0.00%
2023/10/30	1	39.40	3	39.35	39.20	-2	16,754	-0.01%
2023/10/27	3	38.73	7	38.83	38.55	-4	17,835	-0.02%
2023/10/26	0	0.00	3	39.12	38.95	-3	19,965	-0.02%
2023/10/25	3.5	40.00	16	40.05	39.70	-12.5	20,822	-0.06%
2023/10/24	0	0.00	12	39.75	40.00	-12	21,932	-0.05%
2023/10/23	0	0.00	2	39.98	39.50	-2	22,787	-0.01%
2023/10/20	2	39.20	7	39.04	39.40	-5	23,267	-0.02%
2023/10/19	8	39.64	5.2	39.76	39.70	2.8	23,658	0.01%
2023/10/18	7	40.07	12.6	39.95	39.95	-5.6	24,055	-0.02%
2023/10/17	4.9	41.09	6	40.89	40.70	-1.1	24,732	0.00%
2023/10/16	18.4	41.40	3	41.32	41.45	15.4	25,612	0.06%
2023/10/13	4	43.23	2	43.58	42.80	2	27,961	0.01%
2023/10/12	7	43.25	5	43.60	43.45	2	30,081	0.01%
2023/10/11	12	42.85	6	42.98	42.35	6	30,210	0.02%
2023/10/06	3.2	43.85	1	43.80	43.70	2.2	30,670	0.01%
2023/10/05	5	44.33	2	44.45	44.30	3	31,388	0.01%
2023/10/04	10.1	43.70	10	43.65	43.85	0.1	31,815	0.00%
2023/10/03	36.1	44.88	12	44.43	44.20	24.1	32,722	0.07%
2023/10/02	8	45.19	4.3	45.00	45.45	3.7	33,628	0.01%
2023/09/28	9	43.83	8	43.75	43.70	1	34,336	0.00%
2023/09/27	5	42.93	5	43.06	43.10	0	35,761	0.00%
2023/09/26	7	43.50	1	43.30	43.20	6	37,794	0.02%
2023/09/25	15	43.50	0.2	43.70	43.45	14.9	38,974	0.04%
2023/09/22	1.2	43.46	11.6	42.95	43.50	-10.4	39,302	-0.03%
2023/09/21	5	42.61	10.1	42.55	42.60	-5.1	39,267	-0.01%
2023/09/20	2	43.30	1	43.50	43.15	1	39,189	0.00%
2023/09/19	11.1	43.84	20.5	43.97	43.40	-9.4	39,311	-0.02%
2023/09/18	4	45.00	4	45.08	44.65	0	39,690	0.00%
2023/09/15	19	45.79	4	45.99	45.75	15	40,063	0.04%
2023/09/14	6.5	45.56	11	45.43	45.70	-4.5	40,128	-0.01%
2023/09/13	8	45.04	14	45.10	45.05	-6	40,247	-0.01%
2023/09/12	53	46.63	36	46.21	45.40	17	40,652	0.04%
2023/09/11	7.4	44.99	5.5	44.47	44.85	1.9	40,603	0.00%
2023/09/08	11.2	46.19	22	46.04	45.80	-10.9	40,753	-0.03%
2023/09/07	4	47.23	3	47.05	47.00	1	40,959	0.00%
2023/09/06	5	47.40	20	47.30	47.35	-15	41,183	-0.04%
2023/09/05	38	47.12	9	47.16	47.20	29	41,306	0.07%
2023/09/04	11.2	45.23	17.8	45.31	45.90	-6.6	41,445	-0.02%
2023/09/01	13	46.97	20	46.89	46.35	-7	41,770	-0.02%
2023/08/31	4.1	46.12	6	46.23	46.45	-1.9	42,779	0.00%
2023/08/30	3	46.63	7	46.74	46.45	-4	44,062	-0.01%
2023/08/29	14	46.49	3	46.37	46.55	11	45,482	0.02%
2023/08/28	15	46.35	9	46.45	46.35	6	46,384	0.01%
2023/08/25	14	47.21	12	47.27	46.85	2	46,902	0.00%
2023/08/24	14	47.87	25	47.78	47.10	-11	46,948	-0.02%
2023/08/23	16.5	48.43	60	48.89	47.85	-43.5	47,201	-0.09%
2023/08/22	11	49.69	9	49.94	49.90	2	46,884	0.00%
2023/08/21	3	50.80	3	50.53	50.40	0	46,749	0.00%
2023/08/18	23.2	51.60	15	51.48	50.20	8.2	47,029	0.02%
2023/08/17	18	51.33	7.2	50.88	51.90	10.8	47,268	0.02%
2023/08/16	21	50.41	12	50.52	50.60	9	47,831	0.02%
2023/08/15	13.2	50.67	9.4	50.61	50.80	3.8	48,675	0.01%
2023/08/14	16	49.81	15	49.81	49.10	1	49,027	0.00%
2023/08/11	21	51.10	36	51.23	50.90	-15	48,792	-0.03%
2023/08/10	68	51.42	18	52.14	50.90	50	48,516	0.10%
2023/08/09	26	53.36	6	53.13	52.90	20	47,486	0.04%
2023/08/08	13.7	54.36	61.3	54.33	54.30	-47.6	47,202	-0.10%
2023/08/07	57.9	53.71	21.5	54.04	54.60	36.4	46,958	0.08%
2023/08/04	29.2	51.63	4	51.68	52.30	25.2	46,645	0.05%
2023/08/02	37.2	51.91	31.2	51.50	51.20	6	46,533	0.01%
2023/08/01	87.4	55.62	43.6	55.33	54.20	43.9	45,650	0.10%
2023/07/31	93.2	57.26	137	57.89	55.50	-43.8	44,794	-0.10%	大賣/
2023/07/28	18	54.63	57.2	54.67	54.90	-39.2	42,884	-0.09%
2023/07/27	83.1	53.63	58.8	53.55	54.40	24.3	42,240	0.06%
2023/07/26	36.7	51.68	33.2	51.72	51.80	3.5	41,399	0.01%
2023/07/25	23	52.69	8	52.44	51.80	15	41,221	0.04%
2023/07/24	46.6	51.99	25	52.01	51.70	21.6	41,224	0.05%
2023/07/21	47.5	53.18	51	53.32	53.30	-3.5	41,214	-0.01%
2023/07/20	33	54.93	32	54.75	54.40	1	41,816	0.00%
2023/07/19	53	54.20	30.1	54.09	55.00	22.9	41,858	0.05%
2023/07/18	148.5	56.22	100	56.45	52.70	48.5	42,707	0.11%	大買/
2023/07/17	225.4	54.67	188.5	55.46	56.10	36.9	42,738	0.09%	大買/大賣/
2023/07/14	19	51.02	22	51.03	51.20	-3	41,616	-0.01%
2023/07/13	59.5	51.23	81.5	50.56	50.00	-22	41,722	-0.05%
2023/07/12	69	52.04	21	52.39	51.80	48	41,607	0.12%
2023/07/11	29	50.78	18	50.79	50.50	11	40,894	0.03%
2023/07/10	86.1	52.26	64.2	51.24	51.10	21.9	40,558	0.05%
2023/07/07	43	52.62	30	53.36	53.10	13	39,683	0.03%
2023/07/06	99	53.23	56	52.96	52.20	43	38,769	0.11%
2023/07/05	77	54.34	85	54.42	53.60	-8	37,858	-0.02%
2023/07/04	91.1	51.06	110.5	51.33	50.90	-19.4	36,367	-0.05%	大賣/
2023/07/03	31.1	49.13	30	49.41	48.90	1.1	34,318	0.00%
2023/06/30	4.7	45.76	4	46.34	46.45	0.7	33,156	0.00%
2023/06/29	1	44.75	6	44.20	44.10	-5	32,804	-0.02%
2023/06/28	4	44.83	2.1	44.60	44.30	1.9	32,764	0.01%
2023/06/27	1.2	44.37	5	44.38	44.50	-3.9	32,815	-0.01%
2023/06/26	27.1	46.54	57	45.86	45.55	-29.9	32,644	-0.09%
2023/06/21	9.2	48.44	16.3	48.41	48.80	-7.1	32,215	-0.02%
2023/06/20	8	47.04	5	46.97	46.90	3	31,953	0.01%
2023/06/19	3.5	46.91	4	46.79	46.65	-0.5	31,896	0.00%
2023/06/16	16.1	48.35	10.2	48.45	47.70	5.9	31,826	0.02%
2023/06/15	19.3	48.11	21	48.23	48.45	-1.7	31,480	-0.01%
2023/06/14	18.4	47.41	17	47.59	47.00	1.4	31,053	0.00%
2023/06/13	11.2	47.49	12.4	47.60	47.55	-1.2	30,911	0.00%
2023/06/12	18.2	48.05	13	47.78	47.60	5.2	30,884	0.02%
2023/06/09	9.5	47.77	11	48.01	47.90	-1.5	30,833	0.00%
2023/06/08	45.2	47.68	15	48.22	47.20	30.2	30,866	0.10%
2023/06/07	26.5	48.52	30	48.33	48.10	-3.5	30,694	-0.01%
2023/06/06	57.5	49.13	36	49.11	49.20	21.5	30,757	0.07%
2023/06/05	98.2	51.11	58	51.52	51.20	40.2	30,189	0.13%
2023/06/02	35.1	48.70	70.4	48.75	49.85	-35.4	29,311	-0.12%
2023/06/01	28.1	45.89	22.1	45.78	45.35	6	28,629	0.02%
2023/05/31	10.1	44.94	38	45.01	45.00	-27.9	27,799	-0.10%
2023/05/30	4	44.21	1	43.60	43.60	3	27,272	0.01%
2023/05/29	22	44.27	32.5	44.15	44.05	-10.5	27,500	-0.04%
2023/05/26	14.5	43.20	5	42.77	42.15	9.5	27,080	0.03%
2023/05/25	2.1	43.85	15	43.86	43.50	-12.9	27,046	-0.05%
2023/05/24	12.8	44.03	14	44.34	43.90	-1.2	27,509	0.00%
2023/05/23	11	44.32	16	44.13	43.70	-5	28,127	-0.02%
2023/05/22	20	43.95	36	44.34	43.70	-16	27,785	-0.06%
2023/05/19	31.5	43.13	15	43.39	42.50	16.5	26,995	0.06%
2023/05/18	14	41.92	13	41.40	42.20	1	26,067	0.00%
2023/05/17	3	40.32	2	40.33	39.95	1	25,602	0.00%
2023/05/15	0	0.00	2	39.15	38.95	-2	25,739	-0.01%
2023/05/12	3	39.28	2	39.23	39.55	1	26,196	0.00%
2023/05/11	5	38.89	9	38.91	38.80	-4	27,085	-0.01%
2023/05/10	5	40.13	3	40.00	40.10	2	27,456	0.01%
2023/05/09	8	41.89	13	41.25	40.85	-5	28,203	-0.02%
2023/05/08	5	42.45	9	42.44	42.55	-4	28,589	-0.01%
2023/05/05	6	41.73	2	41.80	41.70	4	28,955	0.01%
2023/05/04	3	41.87	7	41.84	42.25	-4	29,544	-0.01%
2023/05/03	5	42.67	0	0.00	42.10	5	30,042	0.02%
2023/05/02	5	43.06	14	43.22	43.20	-9	30,939	-0.03%
2023/04/28	30	42.98	16	43.96	42.30	14	31,074	0.05%
2023/04/27	43	43.43	26	43.55	43.45	17	30,334	0.06%
2023/04/26	10	42.04	11	42.27	42.75	-1	29,778	0.00%
2023/04/25	40	43.39	45	44.10	43.00	-5	29,262	-0.02%
2023/04/24	47	44.72	22	44.35	45.50	25	28,135	0.09%
2023/04/21	42	44.23	80	43.59	43.60	-38	27,259	-0.14%
2023/04/20	112	44.67	81	45.03	44.10	31	25,445	0.12%	大買/
2023/04/19	19	42.55	55	43.46	43.60	-36	22,841	-0.16%
2023/04/18	14	40.05	7	40.60	39.65	7	21,741	0.03%
2023/04/17	17.5	40.41	17	39.93	40.45	0.5	21,293	0.00%
2023/04/14	4	38.36	1	38.40	38.20	3	20,859	0.01%
2023/04/13	14	39.30	3	38.63	38.70	11	20,818	0.05%
2023/04/12	1	39.55	5	39.15	39.55	-4	20,666	-0.02%
2023/04/11	1	39.45	7	39.28	39.10	-6	20,577	-0.03%
2023/04/07	5	38.80	0	0.00	38.80	5	20,339	0.02%
2023/04/06	0	0.00	3	38.35	38.25	-3	20,286	-0.01%
2023/03/31	1	38.65	0	0.00	38.55	1	20,243	0.00%
2023/03/30	1	38.55	1	38.35	38.25	0	20,171	0.00%
2023/03/29	3	38.27	0	0.00	38.20	3	20,138	0.01%
2023/03/28	3	38.45	0	0.00	38.25	3	20,130	0.01%
2023/03/27	1	39.00	0	0.00	39.00	1	19,980	0.01%
2023/03/24	1	39.20	5	39.01	39.15	-4	19,905	-0.02%
2023/03/23	5	39.28	0	0.00	38.95	5	19,818	0.03%
2023/03/22	1	40.20	4	40.11	40.05	-3	19,608	-0.02%
2023/03/21	7.2	40.82	7.2	40.86	40.55	0	19,464	0.00%
2023/03/20	2	39.83	2.1	39.96	40.00	-0.1	19,267	0.00%
2023/03/17	3	40.10	13	40.36	40.20	-10	19,160	-0.05%
2023/03/16	1	39.75	0	0.00	40.30	1	18,916	0.01%
2023/03/15	8	41.29	7	41.16	40.65	1	18,713	0.01%
2023/03/14	7	40.65	6	40.60	40.45	1	18,427	0.01%
2023/03/13	27	39.98	25	40.08	40.40	2	18,211	0.01%
2023/03/10	25	39.95	7	39.72	39.60	18	18,022	0.10%
2023/03/09	31	41.05	36.2	41.01	41.00	-5.2	17,743	-0.03%
2023/03/08	25	42.75	29	42.48	42.60	-4	17,033	-0.02%
2023/03/07	23	41.54	11	41.58	41.25	12	16,222	0.07%
2023/03/06	19	41.06	41	41.34	40.95	-22	15,670	-0.14%
2023/03/03	1.4	39.54	11	39.51	39.15	-9.6	14,883	-0.06%
2023/03/02	5	39.48	2	39.98	39.30	3	14,712	0.02%
2023/03/01	19	39.57	6	39.35	39.70	13	14,472	0.09%
2023/02/24	5	38.46	28	38.11	38.00	-23	13,947	-0.16%
2023/02/23	4	39.26	5	38.93	38.90	-1	13,626	-0.01%
2023/02/22	11	39.54	12.2	39.68	39.25	-1.2	13,325	-0.01%
2023/02/21	77.2	39.78	82	39.77	41.35	-4.8	12,743	-0.04%
2023/02/20	2	37.83	10	38.10	38.00	-8	11,775	-0.07%
2023/02/17	8	37.56	2	37.58	37.85	6	11,738	0.05%
2023/02/16	6	37.39	5	37.40	37.45	1	11,607	0.01%
2023/02/15	20	37.24	3	37.60	36.95	17	11,476	0.15%
2023/02/14	19	37.26	15	36.97	36.80	4	11,304	0.04%
2023/02/13	15	37.46	2	37.40	37.40	13	11,196	0.12%
2023/02/10	11	38.45	9	38.69	37.80	2	11,041	0.02%
2023/02/09	18	38.89	46	38.64	38.75	-28	10,531	-0.27%
2023/02/08	10	37.75	11.4	37.45	36.85	-1.4	9,585	-0.01%
2023/02/07	64	36.39	65	36.88	37.85	-1	8,994	-0.01%
2023/02/06	32	37.56	13.1	38.16	38.35	18.9	8,026	0.24%
2023/02/03	5.2	38.04	28	38.12	38.30	-22.8	7,409	-0.31%
2023/02/02	17.4	37.09	35	37.14	38.00	-17.6	6,824	-0.26%
2023/02/01	25	35.85	35.5	35.89	36.45	-10.5	5,941	-0.18%
2023/01/31	45.2	34.47	78	34.88	35.20	-32.8	5,156	-0.64%
2023/01/30	5	32.45	49	32.56	32.60	-44	4,049	-1.09%
2023/01/17	0	0.00	2	29.45	29.65	-2	3,594	-0.06%
2023/01/16	3	29.20	0	0.00	29.15	3	3,596	0.08%
2023/01/12	3	29.35	0	0.00	29.35	3	3,685	0.08%
2023/01/10	4	29.74	1	29.90	29.65	3	3,701	0.08%
2023/01/09	1	30.30	6	30.30	30.40	-5	3,687	-0.14%
2023/01/06	13	30.46	4	30.58	30.30	9	3,680	0.24%
2023/01/05	0	0.00	7	30.46	30.40	-7	3,744	-0.19%
2023/01/03	8	30.24	9	30.15	30.60	-1	3,722	-0.03%
2022/12/30	0	0.00	2	29.83	29.85	-2	3,717	-0.05%
2022/12/29	4	29.30	0	0.00	29.45	4	3,859	0.10%
2022/12/28	10	30.06	0	0.00	29.80	10	3,871	0.26%
2022/12/27	4	30.39	0	0.00	30.35	4	3,897	0.10%
2022/12/26	3	30.45	0	0.00	30.30	3	3,913	0.08%
2022/12/22	1	30.05	0	0.00	30.15	1	4,023	0.02%
2022/12/21	0	0.00	1	30.20	30.00	-1	4,099	-0.02%
2022/12/20	0	0.00	3	30.18	29.75	-3	4,113	-0.07%
2022/12/19	20	30.44	3	30.37	30.40	17	4,133	0.41%
2022/12/16	2	30.33	0	0.00	30.10	2	4,159	0.05%
2022/12/15	2	31.20	5	31.16	31.00	-3	4,148	-0.07%
2022/12/14	0	0.00	2	30.80	30.85	-2	4,128	-0.05%
2022/12/13	4	30.50	5	30.54	30.35	-1	4,218	-0.02%
2022/12/12	0	0.00	3	30.28	30.25	-3	4,227	-0.07%
2022/12/09	12	30.11	0	0.00	30.05	12	4,290	0.28%
2022/12/08	0	0.00	2	30.05	29.90	-2	4,284	-0.05%
2022/12/07	1	29.75	4	29.88	29.90	-3	4,285	-0.07%
2022/12/06	0	0.00	2	30.55	30.20	-2	4,259	-0.05%
2022/12/05	0	0.00	1	31.25	31.10	-1	4,283	-0.02%
2022/12/02	0	0.00	6	31.03	30.90	-6	4,236	-0.14%
2022/12/01	6	30.33	2	30.60	30.35	4	4,090	0.10%
2022/11/30	7	30.09	0	0.00	30.00	7	4,014	0.17%
2022/11/29	4	29.80	4	30.05	30.15	0	4,026	0.00%
2022/11/25	2	30.05	5	30.20	29.85	-3	4,051	-0.07%
2022/11/24	0	0.00	2	29.85	29.95	-2	4,013	-0.05%
2022/11/22	1	29.40	0	0.00	29.30	1	4,025	0.02%
2022/11/18	1	30.10	2	30.23	29.60	-1	4,047	-0.02%
2022/11/17	5	30.28	7	30.45	30.05	-2	4,006	-0.05%
2022/11/16	2	30.25	10.1	30.37	29.90	-8.1	3,918	-0.21%
2022/11/15	19	30.34	3.3	30.29	30.40	15.7	3,853	0.41%
2022/11/14	4	29.35	5	29.60	29.55	-1	3,646	-0.03%
2022/11/11	0	0.00	15	29.10	29.15	-15	3,639	-0.41%
2022/11/10	2	29.08	1	29.05	29.05	1	3,731	0.03%
2022/11/09	6	29.83	2	29.60	29.45	4	3,743	0.11%
2022/11/08	17	29.67	0	0.00	29.50	17	3,698	0.46%
2022/11/07	0	0.00	1.2	29.66	29.55	-1.2	3,673	-0.03%
2022/11/04	2	29.68	4	29.60	29.85	-2	3,647	-0.05%
2022/11/03	0	0.00	4	28.89	29.00	-4	3,582	-0.11%
2022/11/02	2	28.75	1.1	28.84	28.75	0.9	3,572	0.03%
2022/11/01	0	0.00	3	28.27	28.40	-3	3,575	-0.08%
2022/10/31	1	27.60	0	0.00	27.60	1	3,581	0.03%
2022/10/28	1	27.60	0	0.00	27.40	1	3,635	0.03%
2022/10/27	1	27.70	6	27.75	27.85	-5	3,700	-0.14%
2022/10/26	7	28.04	3	28.18	27.60	4	3,758	0.11%
2022/10/25	1.2	27.44	0	0.00	27.65	1.2	3,875	0.03%
2022/10/21	1	27.55	1	27.45	27.45	0	4,228	0.00%
2022/10/20	8	27.58	0	0.00	27.30	8	4,225	0.19%
2022/10/19	0	0.00	1	28.65	27.85	-1	4,199	-0.02%
2022/10/14	1	28.20	1	28.10	28.15	0	4,281	0.00%
2022/10/13	5	27.94	0	0.00	27.20	5	4,332	0.12%
2022/10/07	0	0.00	6	29.89	29.60	-6	4,430	-0.14%
2022/10/06	8	29.87	13	29.94	29.85	-5	4,486	-0.11%
2022/10/04	3	28.48	5	28.75	28.75	-2	4,383	-0.05%
2022/09/30	1	27.80	0.2	27.75	28.15	0.8	4,609	0.02%
2022/09/29	6	28.72	11.1	28.46	28.20	-5.1	4,664	-0.11%
2022/09/28	1.4	28.20	3	28.40	27.75	-1.6	4,663	-0.03%
2022/09/27	1	28.10	3	27.97	28.20	-2	4,600	-0.04%
2022/09/26	6.1	28.28	2	27.80	27.80	4.1	4,633	0.09%
2022/09/23	0	0.00	2	29.78	29.50	-2	4,634	-0.04%
2022/09/22	15	29.89	2	30.08	29.95	13	4,673	0.28%
2022/09/20	2	29.85	3	30.03	30.30	-1	4,883	-0.02%
2022/09/19	1	29.50	1	29.35	28.85	0	4,809	0.00%
2022/09/16	0	0.00	3	29.98	29.60	-3	4,830	-0.06%
2022/09/15	11	29.89	11	29.79	29.55	0	4,799	0.00%
2022/09/14	1	29.05	2	29.20	29.45	-1	4,721	-0.02%
2022/09/12	1	29.35	3	29.37	29.30	-2	4,786	-0.04%
2022/09/08	0	0.00	3	28.52	28.90	-3	4,750	-0.06%
2022/09/07	1	28.05	0	0.00	28.10	1	4,776	0.02%
2022/09/06	0	0.00	3	28.95	28.50	-3	4,865	-0.06%
2022/09/05	8	29.09	0	0.00	28.85	8	4,866	0.16%
2022/09/02	9	29.68	2.4	29.54	29.45	6.6	4,858	0.14%
2022/09/01	2	29.80	0	0.00	29.55	2	4,867	0.04%
2022/08/31	0	0.00	2	29.98	30.30	-2	4,882	-0.04%
2022/08/30	1	29.75	1	29.70	29.55	0	4,830	0.00%
2022/08/29	1	29.45	4	29.56	29.50	-3	4,860	-0.06%
2022/08/26	8	30.81	0	0.00	30.60	8	4,817	0.17%
2022/08/25	2	30.55	3	30.65	30.70	-1	4,802	-0.02%
2022/08/23	1	30.10	0	0.00	30.35	1	4,826	0.02%
2022/08/22	1	30.60	2	30.85	30.55	-1	4,838	-0.02%
2022/08/17	10	30.39	10	30.44	30.25	0	4,779	0.00%
2022/08/16	1	31.35	0	0.00	31.20	1	4,682	0.02%
2022/08/15	7	31.21	0	0.00	31.25	7	4,692	0.15%
2022/08/12	4	30.30	2	30.43	30.50	2	4,800	0.04%
2022/08/11	1	30.30	0	0.00	30.30	1	4,891	0.02%
2022/08/09	2	30.03	5	30.02	30.10	-3	4,986	-0.06%
2022/08/08	6	29.43	5	29.73	29.70	1	4,982	0.02%
2022/08/05	7	30.03	2	29.93	29.95	5	4,964	0.10%
2022/08/04	4	29.88	2	29.43	29.90	2	4,959	0.04%
2022/08/03	0	0.00	10	30.80	30.50	-10	4,927	-0.20%
2022/08/02	0	0.00	1.2	31.36	31.35	-1.2	4,893	-0.02%
2022/08/01	5.2	32.41	10	32.12	31.95	-4.9	4,889	-0.10%
2022/07/29	17	30.95	13	31.18	31.90	4	4,757	0.08%
2022/07/28	1	30.50	30	30.55	30.40	-29	4,468	-0.65%
2022/07/27	0.4	30.45	5	30.31	30.60	-4.7	4,453	-0.10%
2022/07/26	8	30.40	1	30.20	30.10	7	4,433	0.16%
2022/07/25	6	31.05	0	0.00	31.00	6	4,395	0.14%
2022/07/22	11	31.52	1	31.55	31.35	10	4,372	0.23%
2022/07/21	6	31.18	2	31.70	31.75	4	4,397	0.09%
2022/07/20	2	31.70	0	0.00	31.20	2	4,370	0.05%
2022/07/19	1	31.40	0	0.00	31.50	1	4,411	0.02%
2022/07/18	3	31.17	0	0.00	31.05	3	4,407	0.07%
2022/07/15	3	30.65	15.1	31.01	31.10	-12.1	4,350	-0.28%
2022/07/14	2	30.90	5	30.64	30.90	-3	4,320	-0.07%
2022/07/13	1	30.10	0	0.00	30.00	1	4,256	0.02%
2022/07/12	4	29.35	0	0.00	29.25	4	4,282	0.09%
2022/07/11	0	0.00	5	30.62	30.20	-5	4,322	-0.12%
2022/07/08	1	29.85	36	30.01	30.30	-35	4,278	-0.82%
2022/07/07	44	28.70	13.3	28.24	28.90	30.7	4,186	0.73%
2022/07/06	8	28.75	3	28.70	28.60	5	4,222	0.12%
2022/07/05	1	28.15	1	28.10	28.10	0	4,306	0.00%
2022/07/04	24.3	28.00	0	0.00	27.55	24.3	4,364	0.56%
2022/07/01	2	29.00	7	29.36	28.35	-5	4,636	-0.11%
2022/06/30	9	29.55	9	29.14	28.80	0	4,741	0.00%
2022/06/29	29	30.23	8	30.21	30.20	21	4,745	0.44%
2022/06/28	5	30.72	14	30.27	30.80	-9	4,778	-0.19%
2022/06/27	4	29.88	3	29.90	29.80	1	4,773	0.02%
2022/06/24	0	0.00	3	29.78	29.80	-3	4,888	-0.06%
2022/06/23	8	28.95	8	28.88	28.90	0	4,897	0.00%
2022/06/22	1	28.35	0	0.00	28.45	1	5,049	0.02%
2022/06/21	0	0.00	2	28.28	28.75	-2	5,190	-0.04%
2022/06/17	2	28.28	10	28.27	28.30	-8	5,413	-0.15%
2022/06/16	3	29.37	1	28.60	28.60	2	5,606	0.04%
2022/06/15	1	29.60	13	29.20	29.35	-12	5,699	-0.21%
2022/06/14	1	28.00	1	28.80	28.90	0	5,669	0.00%
2022/06/13	1	28.55	2	28.55	28.45	-1	5,760	-0.02%
2022/06/10	1	29.40	0	0.00	29.30	1	5,851	0.02%
2022/06/09	9	29.74	1	29.95	29.65	8	6,019	0.13%
2022/06/08	12	30.00	13	29.85	29.70	-1	6,068	-0.02%
2022/06/07	1	29.60	0	0.00	29.55	1	6,206	0.02%
2022/06/06	0	0.00	4	29.50	29.30	-4	6,325	-0.06%
2022/06/01	0	0.00	2	29.45	29.45	-2	6,505	-0.03%
2022/05/31	3	29.13	1	29.30	29.15	2	6,659	0.03%
2022/05/30	2	29.23	0	0.00	29.40	2	6,732	0.03%
2022/05/27	5	28.87	7	28.96	28.90	-2	6,752	-0.03%
2022/05/26	3	28.87	1	28.55	28.55	2	6,779	0.03%
2022/05/24	0	0.00	5	28.44	28.25	-5	6,884	-0.07%
2022/05/23	12	28.96	1	29.40	28.80	11	6,884	0.16%
2022/05/20	8	30.20	18	29.93	29.40	-10	6,919	-0.14%
2022/05/19	3	29.00	9	28.99	29.60	-6	6,804	-0.09%
2022/05/18	2	29.50	4	29.39	29.45	-2	6,814	-0.03%
2022/05/16	13	27.52	0	0.00	27.35	13	6,873	0.19%
2022/05/12	0	0.00	3	27.02	26.55	-3	6,994	-0.04%
2022/05/11	4	27.46	0	0.00	27.25	4	7,008	0.06%
2022/05/10	2	27.63	63	27.01	27.45	-61	7,051	-0.87%
2022/05/09	2	27.38	10	27.52	27.15	-8	7,221	-0.11%
2022/05/06	3.1	28.75	2	28.75	28.70	1.1	7,247	0.02%
2022/05/05	20	29.68	1.6	29.60	29.75	18.4	7,312	0.25%
2022/05/04	1	29.15	3	29.08	29.10	-2	7,306	-0.03%
2022/05/03	0	0.00	1	28.95	28.75	-1	7,377	-0.01%
2022/04/29	11	29.00	0	0.00	28.95	11	7,451	0.15%
2022/04/28	1	28.90	0	0.00	28.85	1	7,530	0.01%
2022/04/27	2	28.15	2	28.70	28.75	0	7,545	0.00%
2022/04/26	3.5	29.42	0	0.00	29.20	3.5	7,622	0.05%
2022/04/25	1	29.25	9	29.59	29.20	-8	7,678	-0.10%
2022/04/22	31	31.12	0	0.00	31.05	31	7,645	0.41%
2022/04/21	1.6	31.65	0	0.00	31.60	1.6	7,709	0.02%
2022/04/19	0	0.00	11	31.99	32.05	-11	7,852	-0.14%
2022/04/18	2	31.73	5.1	31.64	31.30	-3.1	8,049	-0.04%
2022/04/15	4	31.88	2	31.90	31.90	2	8,136	0.02%
2022/04/14	23	32.50	4	32.53	32.30	19	8,330	0.23%
2022/04/13	6.3	32.66	0	0.00	32.85	6.3	8,546	0.07%
2022/04/12	6	32.36	101	32.30	32.50	-95	9,449	-1.01%	大賣/
2022/04/11	1	32.90	160	32.82	32.70	-159	9,696	-1.64%	大賣/鉅額交易
2022/04/08	7	34.31	2	34.58	34.15	5	9,656	0.05%
2022/04/07	31	35.72	30	34.89	34.05	1	9,718	0.01%
2022/04/06	53	35.40	3	35.95	35.70	50	9,652	0.52%
2022/04/01	2	35.75	2	35.33	35.90	0	9,998	0.00%
2022/03/31	27	35.91	4	35.49	35.50	23	11,313	0.20%
2022/03/30	4	35.81	29	35.78	35.95	-25	12,911	-0.19%
2022/03/29	29	35.31	133	35.01	34.90	-104	13,307	-0.78%	大賣/鉅額交易
2022/03/28	14	35.10	0	0.00	35.55	14	13,210	0.11%
2022/03/25	22	35.79	13	35.98	35.60	9	13,187	0.07%
2022/03/24	7	35.71	5	35.75	35.50	2	13,079	0.02%
2022/03/23	53	35.37	1	35.25	35.35	52.1	13,109	0.40%
2022/03/22	0	0.00	16	35.47	35.70	-16	13,328	-0.12%
2022/03/21	6	35.21	23.2	35.14	35.10	-17.2	13,991	-0.12%
2022/03/18	0	0.00	7.6	34.31	34.35	-7.6	14,029	-0.05%
2022/03/17	6	33.67	2	33.80	33.75	4	14,278	0.03%
2022/03/16	33	33.42	3	33.42	32.95	30	14,679	0.20%
2022/03/15	0.7	33.70	0	0.00	32.85	0.7	14,651	0.00%
2022/03/14	12.3	33.49	2	33.15	33.45	10.3	14,637	0.07%
2022/03/11	0.1	34.80	4	34.73	34.75	-3.9	14,521	-0.03%
2022/03/10	12	34.60	18	34.72	34.35	-6	14,539	-0.04%
2022/03/09	25	33.63	17	33.48	34.00	8	14,477	0.06%
2022/03/08	5	32.61	3	32.72	32.15	2	14,571	0.01%
2022/03/07	3.9	33.05	5	33.07	33.00	-1.1	14,967	-0.01%
2022/03/04	6	34.73	1	35.20	34.40	5	15,099	0.03%
2022/03/03	5.1	34.26	6	34.34	34.25	-0.9	15,121	-0.01%
2022/03/02	7	33.34	0	0.00	33.60	7	15,242	0.05%
2022/03/01	2	33.85	5	33.87	33.85	-3	15,363	-0.02%
2022/02/25	5	33.56	3	33.40	33.25	2	15,621	0.01%
2022/02/24	2	33.40	2	33.85	33.30	0	15,743	0.00%
2022/02/23	11.6	34.41	0	0.00	34.60	11.6	15,845	0.07%
2022/02/22	34	34.27	4	34.31	34.20	30	16,268	0.18%
2022/02/21	51	35.17	1	35.20	35.20	50	16,631	0.30%
2022/02/18	5	35.30	10	35.43	35.55	-5	17,442	-0.03%
2022/02/17	5.1	35.10	21	35.14	34.95	-15.9	17,780	-0.09%
2022/02/16	16	34.91	1	34.60	34.85	15	18,411	0.08%
2022/02/15	0	0.00	7	34.23	33.90	-7	18,703	-0.04%
2022/02/14	19	33.61	5	33.67	33.60	14	19,805	0.07%
2022/02/11	4	34.45	9	34.49	34.50	-5	21,027	-0.02%
2022/02/10	18.2	34.75	7	34.94	34.80	11.2	21,483	0.05%
2022/02/09	1	35.25	3	35.42	35.10	-2	21,905	-0.01%
2022/02/08	1.5	34.48	13	34.66	34.75	-11.5	22,079	-0.05%
2022/02/07	8	33.38	5	33.78	33.95	3	22,587	0.01%
2022/01/26	3.6	32.00	1	32.00	31.95	2.6	22,967	0.01%
2022/01/25	3.6	32.74	2	32.33	32.10	1.6	23,820	0.01%
2022/01/24	5.7	32.83	2.1	32.79	32.80	3.6	24,747	0.01%
2022/01/21	0.3	33.45	9	33.47	33.40	-8.7	26,168	-0.03%
2022/01/20	4.2	34.08	3	34.45	34.10	1.2	27,583	0.00%
2022/01/19	4	34.29	340	34.32	34.10	-336	28,672	-1.17%	大賣/鉅額交易
2022/01/18	38	34.63	6	34.53	34.10	32	29,621	0.11%
2022/01/17	7	34.46	11	34.54	34.60	-4	29,597	-0.01%
2022/01/14	2.2	33.39	4	33.29	33.55	-1.8	29,550	-0.01%
2022/01/13	14	34.11	6	34.01	34.00	8	29,675	0.03%
2022/01/12	66.3	34.33	9.2	34.60	34.30	57.1	29,584	0.19%
2022/01/11	26	34.72	54	34.58	34.50	-28	29,498	-0.09%
2022/01/10	12	35.75	19	35.89	35.75	-7	29,286	-0.02%
2022/01/07	36	36.69	10	36.77	36.25	26	29,165	0.09%
2022/01/06	28	37.29	30	37.33	37.35	-2	28,931	-0.01%
2022/01/05	57	38.09	47.2	38.45	37.15	9.8	28,728	0.03%
2022/01/04	76.2	36.53	12.3	37.12	37.10	63.9	27,826	0.23%
2022/01/03	22.4	36.16	7	36.27	35.95	15.4	27,520	0.06%
2021/12/30	3.4	36.67	4	36.63	36.60	-0.6	27,480	0.00%
2021/12/29	22.7	36.71	6.5	36.65	36.65	16.2	27,441	0.06%
2021/12/28	41.2	37.22	13.5	37.26	36.90	27.7	27,314	0.10%
2021/12/27	90.7	38.12	37	37.92	37.60	53.7	27,062	0.20%
2021/12/24	111.1	38.39	171	38.57	39.95	-59.9	26,024	-0.23%	大買/大賣/
2021/12/23	31	36.27	26	36.30	36.35	5	24,424	0.02%
2021/12/22	11	35.46	4	35.53	35.20	7	24,030	0.03%
2021/12/21	13	34.98	13	35.04	35.15	0	24,146	0.00%
2021/12/20	8	35.33	5	35.20	35.30	3	24,258	0.01%
2021/12/17	33	35.63	11.2	35.44	35.20	21.8	24,494	0.09%
2021/12/16	47	35.87	33	36.07	36.00	14	25,278	0.06%
2021/12/15	78	36.24	31	36.29	35.00	47	25,333	0.19%
2021/12/14	15	35.66	2	35.33	35.60	13	24,657	0.05%
2021/12/13	72	35.69	25	36.01	35.50	47	24,521	0.19%
2021/12/10	14	35.18	9	35.68	36.00	5	24,219	0.02%
2021/12/09	47	34.20	8	34.24	34.00	39	23,755	0.16%
2021/12/08	2	33.85	4	33.96	33.80	-2	23,674	-0.01%
2021/12/07	4	33.70	4	33.55	33.55	0	23,573	0.00%
2021/12/06	10	33.65	4	33.54	33.80	6	23,497	0.03%
2021/12/03	2	32.98	2	33.05	33.15	0	23,397	0.00%
2021/12/02	22	32.69	17	32.41	32.35	5	23,306	0.02%
2021/12/01	64.1	32.88	73	33.02	33.25	-8.9	23,147	-0.04%
2021/11/30	21.3	35.41	3	35.38	35.00	18.3	22,756	0.08%
2021/11/29	27	33.68	7	34.39	34.50	20	22,557	0.09%
2021/11/26	43	34.56	12	34.48	34.40	31	22,383	0.14%
2021/11/25	8.1	34.56	12	34.84	34.40	-3.9	22,180	-0.02%
2021/11/24	29.2	34.93	6	34.55	34.75	23.2	22,068	0.10%
2021/11/23	1	35.10	0	0.00	35.20	1	21,840	0.00%
2021/11/22	19.2	35.59	15	35.57	35.40	4.2	21,725	0.02%
2021/11/19	4.1	36.07	10	35.98	35.90	-5.9	21,562	-0.03%
2021/11/18	14	36.33	13	36.30	36.00	1	21,120	0.00%
2021/11/17	55.2	38.37	52	37.84	37.30	3.2	20,685	0.02%
2021/11/16	11	36.67	7	36.99	37.25	4	19,849	0.02%
2021/11/15	25.3	37.59	43	37.91	37.25	-17.7	19,423	-0.09%
2021/11/12	42	35.72	19	36.04	35.85	23	18,705	0.12%
2021/11/11	44	37.52	22.2	37.68	36.25	21.8	18,338	0.12%
2021/11/10	66.2	37.27	77	36.77	37.10	-10.8	17,216	-0.06%
2021/11/09	8	35.21	10	35.08	34.90	-2	15,946	-0.01%
2021/11/08	13	34.49	5	34.14	34.70	8	15,597	0.05%
2021/11/05	3	34.45	7	34.17	34.25	-4	15,295	-0.03%
2021/11/04	28	34.40	65	34.20	34.40	-37	14,950	-0.25%
2021/11/03	49	33.57	8	33.66	33.30	41	14,421	0.28%
2021/11/02	24	34.47	38	34.52	33.10	-14	14,291	-0.10%
2021/11/01	45	35.92	130	36.26	36.30	-85	13,606	-0.62%	大賣/
2021/10/29	107	33.88	68	34.08	34.60	39	12,750	0.31%	大買/
2021/10/28	72	32.66	113.2	32.01	32.20	-41.2	11,254	-0.37%	大賣/
2021/10/27	39	30.51	96.2	30.92	31.95	-57.2	9,770	-0.59%
2021/10/26	51	29.69	117.2	29.65	29.05	-66.2	8,702	-0.76%	大賣/
2021/10/25	17	28.41	16	28.38	28.45	1	7,660	0.01%
2021/10/22	0	0.00	16	27.92	27.95	-16	7,743	-0.21%
2021/10/21	7	28.65	4	28.61	28.00	3	8,139	0.04%
2021/10/20	1	27.50	1	27.45	27.55	0	7,934	0.00%
2021/10/19	3	27.18	2	27.30	27.35	1	7,935	0.01%
2021/10/18	1.2	26.99	1	27.00	26.95	0.2	7,912	0.00%
2021/10/15	2	26.78	38	26.78	26.80	-36	7,937	-0.45%
2021/10/14	21.1	26.59	0	0.00	26.45	21.1	7,930	0.27%
2021/10/13	7	26.71	4	26.74	26.60	3	7,905	0.04%
2021/10/12	15	27.52	0	0.00	27.25	15	7,841	0.19%
2021/10/08	3	28.22	19	28.49	28.05	-16	7,779	-0.21%
2021/10/07	13	28.23	4	28.26	28.55	9	7,768	0.12%
2021/10/06	72	28.14	14	27.76	27.50	58	7,741	0.75%
2021/10/05	12.2	28.22	6	28.52	28.30	6.2	7,721	0.08%
2021/10/04	11	28.68	20	28.76	28.80	-9	7,622	-0.12%
2021/10/01	30	28.71	15	28.59	28.50	15	7,383	0.20%
2021/09/30	0	0.00	2	28.65	28.45	-2	7,122	-0.03%
2021/09/29	1	28.20	1	28.55	28.25	0	7,123	0.00%
2021/09/28	3	28.60	7	28.56	28.75	-4	7,226	-0.06%
2021/09/27	7	28.35	2	28.43	28.10	5	7,833	0.06%
2021/09/24	9	28.93	12	29.07	28.90	-3	8,042	-0.04%
2021/09/23	29	29.42	40	29.52	29.35	-11	7,733	-0.14%
2021/09/22	9	28.62	39	28.48	29.40	-30	6,798	-0.44%
2021/09/17	8	27.98	15	27.76	27.90	-7	6,444	-0.11%
2021/09/16	13	27.63	4	27.65	27.25	9	6,417	0.14%
2021/09/15	1	27.45	1	27.35	27.35	0	6,317	0.00%
2021/09/14	4	27.03	2	27.00	26.95	2	6,255	0.03%
2021/09/10	10	26.45	0	0.00	26.55	10	6,269	0.16%
2021/09/08	3	26.45	6	26.64	26.30	-3	6,296	-0.05%
2021/09/06	32	27.60	7	27.74	26.80	25	6,296	0.40%
2021/09/03	2	26.95	10	27.28	27.25	-8	6,211	-0.13%
2021/09/01	0	0.00	4	27.08	27.25	-4	6,095	-0.07%
2021/08/30	0	0.00	4	27.00	26.80	-4	6,089	-0.07%
2021/08/27	6	26.70	5	27.14	26.60	1	6,056	0.02%
2021/08/26	1	26.55	2	26.50	26.55	-1	6,004	-0.02%
2021/08/25	0	0.00	1	26.10	26.70	-1	5,983	-0.02%
2021/08/23	2	26.03	2	25.95	26.10	0	6,001	0.00%
2021/08/20	0	0.00	1	25.65	25.50	-1	6,031	-0.02%
2021/08/19	2	25.40	0	0.00	25.30	2	6,012	0.03%
2021/08/18	2	25.50	2	26.23	26.40	0	6,042	0.00%
2021/08/17	5	26.13	4	26.45	26.00	1	6,029	0.02%
2021/08/16	2	26.25	0	0.00	26.45	2	6,022	0.03%
2021/08/13	0	0.00	8	27.05	27.00	-8	5,997	-0.13%
2021/08/12	34	27.92	30	27.42	27.30	4	5,980	0.07%
2021/08/11	8	27.90	1	27.95	27.90	7	5,844	0.12%
2021/08/10	1	27.25	0	0.00	27.25	1	5,705	0.02%
2021/08/09	6	27.88	0	0.00	27.80	6	5,752	0.10%
2021/08/06	31	28.33	46	28.47	28.45	-15	5,749	-0.26%
2021/08/05	28	27.70	24	27.72	27.50	4	5,460	0.07%
2021/08/04	5	28.05	10	27.52	28.05	-5	5,397	-0.09%
2021/08/03	3	26.98	1	26.95	26.85	2	5,384	0.04%
2021/08/02	0	0.00	1	27.15	27.10	-1	5,506	-0.02%
2021/07/30	2	26.95	7	27.11	26.95	-5	5,531	-0.09%
2021/07/29	3	27.10	6	27.17	27.05	-3	5,629	-0.05%
2021/07/28	7	26.81	6	27.18	27.50	1	5,589	0.02%
2021/07/27	19	28.23	11	27.85	28.30	8	5,543	0.14%
2021/07/26	10	26.88	1	26.70	26.80	9	5,184	0.17%
2021/07/22	0	0.00	5	26.15	26.10	-5	5,367	-0.09%
2021/07/21	2	25.93	6	25.95	25.90	-4	5,396	-0.07%
2021/07/20	13	26.42	1	26.40	26.45	12	5,393	0.22%
2021/07/15	1	26.55	0	0.00	26.75	1	5,614	0.02%
2021/07/14	3	26.62	0	0.00	26.50	3	5,657	0.05%
2021/07/13	13	27.58	0	0.00	27.15	13	5,649	0.23%
2021/07/12	19	27.52	6	27.58	27.55	13	5,613	0.23%
2021/07/09	3	26.83	0	0.00	26.85	3	5,555	0.05%
2021/07/08	2	27.40	0	0.00	27.25	2	5,633	0.04%
2021/07/07	3	27.38	4	27.63	27.35	-1	5,739	-0.02%
2021/07/06	18	27.99	19	27.92	27.90	-1	5,753	-0.02%
2021/07/05	65	29.20	48	29.04	28.85	17	5,841	0.29%
2021/07/02	78	28.60	65	28.55	28.90	13	5,701	0.23%
2021/07/01	18	27.45	25	27.14	27.50	-7	5,185	-0.13%
2021/06/30	6	25.93	2	26.15	26.00	4	5,396	0.07%
2021/06/29	10	25.95	2	26.10	25.85	8	5,802	0.14%
2021/06/28	11	26.35	0	0.00	26.25	11	5,815	0.19%
2021/06/25	8	27.46	21	27.65	27.70	-13	5,871	-0.22%
2021/06/24	5	27.28	1	27.35	27.15	4	5,800	0.07%
2021/06/23	1	27.00	0	0.00	27.15	1	5,794	0.02%
2021/06/22	1	27.00	11	26.97	26.80	-10	5,881	-0.17%
2021/06/21	2	26.65	0	0.00	26.55	2	5,896	0.03%
2021/06/18	10	26.95	3	27.02	27.00	7	5,929	0.12%
2021/06/17	1	27.05	1	27.25	27.25	0	5,971	0.00%
2021/06/16	11	27.20	2	27.30	27.15	9	6,019	0.15%
2021/06/15	1	27.15	6	27.02	27.15	-5	6,030	-0.08%
2021/06/11	3	26.93	3	26.90	26.85	0	6,058	0.00%
2021/06/10	0	0.00	12	26.72	26.80	-12	6,081	-0.20%
2021/06/09	0	0.00	4	26.80	26.60	-4	6,117	-0.07%
2021/06/08	3	26.60	3	26.70	26.55	0	6,165	0.00%
2021/06/04	4	26.55	12	26.53	26.30	-8	6,241	-0.13%
2021/06/03	1	26.85	0	0.00	26.85	1	6,280	0.02%
2021/06/02	2	26.85	0	0.00	26.80	2	6,332	0.03%
2021/06/01	0	0.00	5	26.62	26.65	-5	6,455	-0.08%
2021/05/31	1	26.45	0	0.00	26.40	1	6,475	0.02%
2021/05/28	0	0.00	3	26.35	26.35	-3	6,488	-0.05%
2021/05/26	2	25.95	0	0.00	25.70	2	6,527	0.03%
2021/05/25	10	25.91	5	25.94	25.75	5	6,504	0.08%
2021/05/24	0	0.00	4	25.65	25.75	-4	6,556	-0.06%
2021/05/21	4	25.30	6	25.55	25.50	-2	6,611	-0.03%
2021/05/20	2	25.30	4	25.33	25.15	-2	6,854	-0.03%
2021/05/19	2	24.78	3	24.98	25.05	-1	6,914	-0.01%
2021/05/18	1	24.85	1	24.65	24.80	0	6,952	0.00%
2021/05/17	4	23.43	0	0.00	23.00	4	6,981	0.06%
2021/05/14	10	25.18	13	25.35	24.80	-3	6,950	-0.04%
2021/05/13	5	25.33	6	25.18	25.05	-1	7,022	-0.01%
2021/05/12	16	25.56	9	25.56	25.45	7	6,988	0.10%
2021/05/11	24	27.26	0	0.00	26.55	24	6,855	0.35%
2021/05/10	20	28.37	1	28.45	28.25	19	6,814	0.28%
2021/05/07	3	28.98	4	29.00	28.95	-1	6,742	-0.01%
2021/05/06	4	28.80	3	28.85	29.05	1	6,726	0.01%
2021/05/05	4	27.31	0	0.00	27.20	4	6,620	0.06%
2021/05/04	5	27.17	4	27.18	27.20	1	6,710	0.01%
2021/05/03	5	28.71	3	28.67	28.50	2	6,635	0.03%
2021/04/29	31	30.07	37	29.47	29.45	-6	6,620	-0.09%
2021/04/28	14	29.70	5	29.72	29.90	9	6,596	0.14%
2021/04/27	1	29.10	3	29.08	29.10	-2	6,536	-0.03%
2021/04/26	8	29.08	2.5	29.20	29.05	5.5	6,546	0.08%
2021/04/23	2	28.95	0	0.00	29.05	2	6,574	0.03%
2021/04/22	3	29.67	11	30.01	29.05	-8	6,618	-0.12%
2021/04/21	21	30.23	23	30.07	29.95	-2	6,558	-0.03%
2021/04/19	3	29.55	1	29.55	29.45	2	6,594	0.03%
2021/04/16	2	29.25	16	29.25	29.25	-14	6,646	-0.21%
2021/04/15	5	29.00	7	29.07	29.05	-2	6,984	-0.03%
2021/04/14	5	28.82	2	28.68	28.95	3	7,744	0.04%
2021/04/13	5	29.95	5	29.77	29.25	0	7,860	0.00%
2021/04/12	4	30.20	4	30.35	30.15	0	7,837	0.00%
2021/04/09	4	30.18	55	30.24	30.10	-51	7,846	-0.65%
2021/04/08	26	31.01	10	31.05	30.95	16	7,669	0.21%
2021/04/07	61	31.33	19	31.09	31.30	42	7,565	0.56%
2021/04/06	43	30.82	52	31.19	31.35	-9	7,343	-0.12%
2021/04/01	37	29.82	27	29.43	29.90	10	6,835	0.15%
2021/03/31	1	28.90	0	0.00	28.95	1	6,472	0.02%
2021/03/30	23	29.17	12	29.08	29.15	11	6,609	0.17%
2021/03/29	4	28.61	1	28.65	28.65	3	6,537	0.05%
2021/03/26	3	28.65	20	28.66	28.75	-17	6,590	-0.26%
2021/03/25	22	29.14	60	28.74	28.70	-38	6,643	-0.57%
2021/03/24	1	28.60	2	28.80	28.60	-1	6,640	-0.02%
2021/03/23	5	28.79	1	29.30	28.75	4	6,679	0.06%
2021/03/22	0	0.00	13	28.99	29.20	-13	6,663	-0.20%
2021/03/19	0	0.00	1	28.85	28.90	-1	6,684	-0.01%
2021/03/18	0	0.00	1	28.65	28.70	-1	6,677	-0.01%
2021/03/17	2	28.65	3	28.67	28.65	-1	6,757	-0.01%
2021/03/15	1	28.35	5	28.33	28.35	-4	6,999	-0.06%
2021/03/12	25	28.64	3	28.55	28.55	22	7,075	0.31%
2021/03/11	32	28.64	4	28.48	28.70	28	7,383	0.38%
2021/03/10	6	28.59	0	0.00	28.55	6	7,414	0.08%
2021/03/09	1	28.55	12	28.60	28.60	-11	7,626	-0.14%
2021/03/08	2	29.00	0	0.00	28.95	2	7,746	0.03%
2021/03/05	23	28.95	21	29.05	29.30	2	7,831	0.03%
2021/03/04	0	0.00	4	28.65	28.75	-4	7,950	-0.05%
2021/03/03	5	28.55	10	28.50	28.75	-5	8,118	-0.06%
2021/03/02	5	29.26	16	28.98	28.90	-11	8,466	-0.13%
2021/02/26	5	29.00	2	29.03	29.30	3	9,090	0.03%
2021/02/25	0	0.00	6	29.41	29.40	-6	9,524	-0.06%
2021/02/24	54	29.61	44	29.36	29.30	10	9,629	0.10%
2021/02/23	0	0.00	8	29.75	29.70	-8	9,582	-0.08%
2021/02/22	22	30.16	11	30.20	30.10	11	9,545	0.12%
2021/02/19	24	29.11	40	29.38	29.75	-16	9,340	-0.17%
2021/02/18	5	29.03	1	29.05	29.15	4	9,323	0.04%
2021/02/17	7	28.69	1	28.75	28.95	6	9,339	0.06%
2021/02/05	2	28.80	0	0.00	28.85	2	9,308	0.02%
2021/02/04	20	28.92	24	29.18	29.10	-4	9,358	-0.04%
2021/02/03	18	28.70	0	0.00	28.50	18	9,326	0.19%
2021/02/02	2	27.85	8	28.16	28.20	-6	9,438	-0.06%
2021/02/01	18	27.58	7	27.90	27.90	11	9,682	0.11%
2021/01/29	22	28.34	10	28.40	28.20	12	9,673	0.12%
2021/01/28	0	0.00	3	28.83	28.80	-3	9,829	-0.03%
2021/01/27	11	29.14	3	29.10	29.15	8	9,855	0.08%
2021/01/26	10	29.34	8	28.86	28.85	2	9,887	0.02%
2021/01/22	3	28.50	2	28.55	28.60	1	9,901	0.01%
2021/01/21	4	27.91	5	28.55	27.95	-1	9,941	-0.01%
2021/01/20	16	28.63	12	28.41	28.20	4	10,007	0.04%
2021/01/19	1	29.35	13	29.32	29.20	-12	9,997	-0.12%
2021/01/18	10	28.15	17	28.60	29.15	-7	10,064	-0.07%
2021/01/15	14	28.97	7	29.27	28.80	7	10,122	0.07%
2021/01/14	4	29.20	13	29.48	29.55	-9	10,154	-0.09%
2021/01/13	13	29.13	8	29.02	29.05	5	10,198	0.05%
2021/01/12	5	29.27	10	29.01	29.00	-5	10,221	-0.05%
2021/01/11	3	29.70	3	29.72	29.65	0	10,156	0.00%
2021/01/08	16	30.07	41	30.22	30.20	-25	10,271	-0.24%
2021/01/07	60	30.83	55	30.87	31.25	5	10,264	0.05%
2021/01/06	8	29.63	3	29.43	29.45	5	10,401	0.05%
2021/01/05	15	29.64	5	29.62	29.50	10	10,848	0.09%
2021/01/04	7	29.46	0	0.00	29.30	7	10,806	0.06%
2020/12/31	1	29.05	5	29.15	28.95	-4	10,719	-0.04%
2020/12/30	0	0.00	2	29.18	29.00	-2	10,720	-0.02%
2020/12/29	2	28.93	0	0.00	28.85	2	10,861	0.02%
2020/12/28	5	28.79	16	28.76	29.05	-11	10,807	-0.10%
2020/12/25	5	28.80	8	28.84	28.85	-3	10,741	-0.03%
2020/12/24	11	29.05	0	0.00	29.05	11	10,699	0.10%
2020/12/23	4	28.31	5	28.24	28.45	-1	10,545	-0.01%
2020/12/22	3	28.20	20	27.85	27.80	-17	10,587	-0.16%
2020/12/21	4	27.81	9	27.76	28.20	-5	10,567	-0.05%
2020/12/18	7	27.91	60.1	28.21	28.00	-53.1	10,552	-0.50%
2020/12/17	11	28.51	0	0.00	28.30	11	10,550	0.10%
2020/12/16	7	28.47	86	28.37	28.50	-79	10,647	-0.74%
2020/12/15	4	28.38	0	0.00	28.05	4	10,752	0.04%
2020/12/14	31	28.70	20	28.80	28.75	11	10,775	0.10%
2020/12/11	12	28.48	7	28.86	28.55	5	10,797	0.05%
2020/12/10	0	0.00	12	29.25	28.95	-12	10,799	-0.11%
2020/12/09	3	29.55	3	29.35	29.45	0	10,678	0.00%
2020/12/08	3	29.65	6	29.71	29.65	-3	10,686	-0.03%
2020/12/07	33	30.15	24	30.34	30.10	9	10,646	0.08%
2020/12/04	2	29.50	36	29.50	29.55	-34	10,389	-0.33%
2020/12/03	30	30.03	1	30.05	29.65	29	10,475	0.28%
2020/12/02	32	29.49	1.1	29.51	29.35	31	10,456	0.30%
2020/12/01	0	0.00	26	29.29	29.25	-26	10,437	-0.25%
2020/11/30	23	29.63	33	29.43	29.55	-10	10,438	-0.10%
2020/11/27	12	29.05	17	29.01	28.90	-5	10,370	-0.05%
2020/11/26	11	28.90	7	28.97	28.60	4	10,410	0.04%
2020/11/25	41.1	28.97	92	28.92	28.70	-51	10,293	-0.49%
2020/11/24	8	27.86	69	27.82	28.00	-61	9,916	-0.62%
2020/11/23	6	26.99	42	26.96	27.05	-36	10,531	-0.34%
2020/11/19	1	26.45	1	26.50	26.35	0	11,881	0.00%
2020/11/18	6	26.42	0	0.00	26.40	6	12,277	0.05%
2020/11/17	10	26.35	4	26.55	26.30	6	12,330	0.05%
2020/11/16	10	26.55	1	26.50	26.50	9	12,539	0.07%
2020/11/13	21	26.61	1	26.65	26.70	20	12,918	0.15%
2020/11/12	43	26.71	10	26.70	26.70	33	12,992	0.25%
2020/11/11	6	26.60	38	26.99	27.00	-32	13,063	-0.24%
2020/11/10	66	26.92	12	26.77	26.60	54	13,212	0.41%
2020/11/09	107	27.22	16	27.35	27.25	91	13,237	0.69%	大買/
2020/11/06	11	26.95	6	27.06	26.95	5	13,109	0.04%
2020/11/05	75	27.07	88	27.34	27.05	-13	13,502	-0.10%
2020/11/04	1	26.85	8	26.74	26.70	-7	14,041	-0.05%
2020/11/03	13	26.67	14	26.80	26.65	-1	14,123	-0.01%
2020/11/02	9	25.92	9	26.11	26.25	0	14,129	0.00%
2020/10/30	18	26.62	3	26.72	26.10	15	14,159	0.11%
2020/10/29	7	26.39	6	26.38	26.60	1	14,257	0.01%
2020/10/28	29	26.79	88	26.99	26.80	-59	14,356	-0.41%
2020/10/27	3	26.70	13	26.75	26.65	-10	14,261	-0.07%
2020/10/26	11	27.04	3	27.07	27.00	8	14,253	0.06%
2020/10/23	46	26.86	46	27.10	26.80	0	14,219	0.00%
2020/10/22	45	26.75	26	27.16	26.65	19	14,153	0.13%
2020/10/21	13	26.67	39	26.90	26.60	-26	14,090	-0.18%
2020/10/20	34	26.46	27	26.59	26.55	7	14,113	0.05%
2020/10/19	19	26.52	12	26.68	26.40	7	14,127	0.05%
2020/10/16	13	26.65	23	26.67	26.30	-10	14,211	-0.07%
2020/10/15	9	26.90	47	26.88	26.70	-38	14,127	-0.27%
2020/10/14	123	27.28	64	27.50	27.35	59	13,843	0.43%	大買/
2020/10/13	58	26.28	50	26.39	26.85	8	13,162	0.06%
2020/10/12	1	25.40	0	0.00	25.40	1	12,871	0.01%
2020/10/08	0	0.00	12	25.13	25.15	-12	13,148	-0.09%
2020/10/07	16	25.01	8	25.16	25.15	8	13,411	0.06%
2020/10/06	6	25.06	7	25.07	25.20	-1	13,424	-0.01%
2020/10/05	0	0.00	10	24.00	24.00	-10	13,370	-0.07%
2020/09/30	0	0.00	10	23.99	23.95	-10	13,412	-0.07%
2020/09/29	0	0.00	10	23.85	23.85	-10	13,506	-0.07%
2020/09/28	3	24.00	132	23.83	24.00	-129	13,556	-0.95%	大賣/鉅額交易
2020/09/25	33	23.49	51	23.62	23.30	-18	13,669	-0.13%
2020/09/24	15	24.10	30	24.10	24.05	-15	13,606	-0.11%
2020/09/23	34	24.67	15	24.68	24.65	19	13,637	0.14%
2020/09/22	50	24.96	3	25.00	24.90	47	13,792	0.34%
2020/09/21	1	25.65	83	26.06	25.55	-82	13,707	-0.60%
2020/09/18	57	25.73	9	25.76	25.85	48	13,614	0.35%
2020/09/17	0	0.00	16	25.53	25.40	-16	13,518	-0.12%
2020/09/16	50	25.46	88	25.18	25.15	-38	13,427	-0.28%
2020/09/15	8	25.09	30	25.22	25.35	-22	13,387	-0.16%
2020/09/14	11	24.81	20	24.83	24.70	-9	13,326	-0.07%
2020/09/11	25	24.40	7	24.44	24.30	18	13,291	0.14%
2020/09/10	80	25.29	0	0.00	25.05	80	13,146	0.61%
2020/09/09	34	25.14	23	25.14	25.30	11	13,065	0.08%
2020/09/08	32	25.89	20	25.85	25.65	12	12,970	0.09%
2020/09/07	68	25.78	11	25.94	25.60	57	12,800	0.45%
2020/09/04	26	25.33	101	25.02	25.40	-75	12,613	-0.59%	大賣/
2020/09/03	1	25.40	12	25.35	25.30	-11	12,470	-0.09%
2020/09/02	21	25.56	64	25.73	25.50	-43	12,328	-0.35%
2020/09/01	83	25.57	3	25.65	25.25	80	12,153	0.66%
2020/08/31	38	25.85	10	25.86	25.85	28	11,924	0.23%
2020/08/28	70	26.05	65	26.14	26.20	5	11,663	0.04%
2020/08/27	229	26.25	179	26.63	26.30	50	11,390	0.44%	大買/大賣/
2020/08/26	132	25.82	25	25.91	25.65	107	10,297	1.04%	大買/鉅額交易
2020/08/25	219	25.31	282	25.82	26.40	-63	9,697	-0.65%	大買/大賣/
2020/08/24	110	24.53	140	24.68	24.95	-30	8,780	-0.34%	大買/大賣/
2020/08/21	45	23.89	41	24.09	24.00	4	8,376	0.05%
2020/08/20	192	24.14	4	23.44	23.40	188	8,269	2.27%	大買/鉅額交易
2020/08/19	58	25.28	119	25.51	25.45	-61	7,991	-0.76%	大賣/
2020/08/18	4	24.30	95	24.77	24.80	-91	7,530	-1.21%
2020/08/17	20	24.77	100	24.92	24.70	-80	7,421	-1.08%
2020/08/14	56	24.58	114	24.72	24.85	-58	7,251	-0.80%	大賣/
2020/08/13	106	24.52	41	24.15	24.00	65	7,003	0.93%	大買/
2020/08/12	96	24.58	11	24.57	24.55	85	6,865	1.24%
2020/08/11	118	24.57	21	24.92	24.80	97	6,718	1.44%	大買/
2020/08/10	108	24.10	14	24.94	25.30	94	6,250	1.50%	大買/
2020/08/07	0	0.00	44	23.51	23.50	-44	5,512	-0.80%
2020/08/06	10	23.00	0	0.00	23.10	10	5,373	0.19%
2020/08/05	10	23.10	0	0.00	23.30	10	5,299	0.19%
2020/08/04	16	23.36	18	23.81	23.30	-2	5,214	-0.04%
2020/08/03	3	23.03	55	23.33	23.20	-52	5,131	-1.01%
2020/07/30	0	0.00	10	22.55	22.70	-10	4,934	-0.20%
2020/07/29	10	22.70	0.1	22.75	22.75	9.9	4,872	0.20%
2020/07/28	20	21.95	0	0.00	21.60	20	4,798	0.42%
2020/07/23	0	0.00	1	23.05	22.95	-1	4,609	-0.02%
2020/07/22	1	22.65	2	23.03	23.25	-1	4,529	-0.02%
2020/07/21	3	22.65	0	0.00	22.40	3	4,421	0.07%
2020/07/20	51	22.60	0	0.00	22.65	51	4,303	1.18%
2020/07/17	2	23.00	5	22.85	23.15	-3	4,216	-0.07%
2020/07/16	1	23.10	2	23.60	23.60	-1	3,989	-0.03%
2020/07/15	5	23.05	8	22.63	22.70	-3	3,602	-0.08%
2020/07/14	3	21.70	9	21.62	22.30	-6	3,287	-0.18%
2020/07/13	5	21.15	5	21.20	21.10	0	3,001	0.00%
2020/07/09	0	0.00	17	20.72	20.70	-17	2,861	-0.59%
2020/07/08	0	0.00	16	20.99	20.70	-16	2,907	-0.55%
2020/07/07	1	20.50	0	0.00	20.65	1	2,813	0.04%
2020/07/06	2	20.45	13	20.91	20.55	-11	2,786	-0.39%
2020/07/03	10.1	20.40	0	0.00	20.50	10.1	2,673	0.38%
2020/07/02	15	20.52	0	0.00	20.55	15	2,662	0.56%
2020/07/01	20	20.76	23	20.78	21.00	-3	2,564	-0.12%
2020/06/29	2	19.70	3	19.75	19.55	-1	2,360	-0.04%
2020/06/24	2	20.88	0	0.00	20.95	2	2,304	0.09%
2020/06/23	0	0.00	0.3	20.80	20.80	-0.3	2,372	-0.01%
2020/06/22	0	0.00	30	20.70	20.70	-30	2,383	-1.26%
2020/06/19	9	20.86	0	0.00	20.70	9	2,391	0.38%
2020/06/18	20	20.60	2	20.55	20.65	18	2,366	0.76%
2020/06/17	2	20.70	0	0.00	20.65	2	2,377	0.08%
2020/06/16	0	0.00	4	20.51	20.55	-4	2,414	-0.17%
2020/06/15	2	20.35	0	0.00	20.30	2	2,501	0.08%
2020/06/12	2	19.95	2	20.18	20.30	0	2,519	0.00%
2020/06/11	5	20.95	40	20.66	20.50	-35	2,549	-1.37%
2020/06/09	1	20.90	0	0.00	20.90	1	2,625	0.04%
2020/06/05	0	0.00	2	20.90	20.95	-2	2,688	-0.07%
2020/06/04	1	21.00	0	0.00	20.95	1	2,737	0.04%
2020/06/03	4	20.80	1	20.85	20.80	3	2,785	0.11%
2020/06/02	0	0.00	1	20.65	20.60	-1	2,799	-0.04%
2020/05/29	2	20.48	0	0.00	20.40	2	2,810	0.07%
2020/05/27	2	20.43	0	0.00	20.40	2	2,837	0.07%
2020/05/26	0	0.00	1	20.55	20.40	-1	2,887	-0.03%
2020/05/22	2	20.30	14	20.60	20.25	-12	2,932	-0.41%
2020/05/21	0	0.00	5	20.60	20.65	-5	2,951	-0.17%
2020/05/19	0	0.00	23	20.48	20.55	-23	3,059	-0.75%
2020/05/18	4	19.79	0	0.00	19.70	4	3,072	0.13%
2020/05/14	10	20.17	5	20.45	20.00	5	3,180	0.16%
2020/05/13	7	20.49	0	0.00	20.55	7	3,186	0.22%
2020/05/12	7	20.55	38	20.45	20.50	-31	3,246	-0.95%
2020/05/11	0	0.00	3	20.55	20.40	-3	3,273	-0.09%
2020/05/08	2	20.40	0	0.00	20.40	2	3,271	0.06%
2020/05/07	20	20.75	0	0.00	21.20	20	3,191	0.63%
2020/05/06	1	20.55	15	20.51	20.50	-14	3,212	-0.44%
2020/05/05	0	0.00	4	20.58	20.50	-4	3,310	-0.12%
2020/05/04	1	20.45	0	0.00	20.50	1	3,346	0.03%
2020/04/30	5	20.89	0	0.00	20.90	5	3,364	0.15%
2020/04/28	5	20.30	0	0.00	20.30	5	3,444	0.15%
2020/04/27	0	0.00	10	20.18	20.20	-10	3,585	-0.28%
2020/04/24	10	20.20	1	20.10	20.10	9	3,622	0.25%
2020/04/23	3	19.70	0	0.00	19.75	3	3,599	0.08%
2020/04/22	5	19.02	0	0.00	19.30	5	3,682	0.14%
2020/04/17	35	19.95	4	20.40	19.90	31	3,946	0.79%
2020/04/16	0	0.00	8	20.05	20.00	-8	3,918	-0.20%
2020/04/14	0	20.00	0	0.00	20.00	0	3,916	0.00%
2020/04/13	20	19.60	11	19.74	19.80	9	3,913	0.23%
2020/04/10	0	19.40	0	0.00	19.20	0	3,842	0.00%
2020/04/09	20	19.25	20	19.10	19.10	0	3,886	0.00%
2020/04/08	0	0.00	3	18.90	19.25	-3	3,879	-0.08%
2020/04/07	3	18.60	0	0.00	18.65	3	3,880	0.08%
2020/04/06	6	18.30	0	0.00	18.30	6	3,965	0.15%
2020/03/31	1	17.95	0	0.00	17.95	1	3,977	0.03%
2020/03/30	38	18.03	17	17.96	18.05	21	4,001	0.52%
2020/03/27	4	18.50	40	18.15	18.20	-36	4,021	-0.90%
2020/03/26	1	17.60	1	17.50	17.70	0	3,905	0.00%
2020/03/25	15	17.77	3	17.77	17.70	12	3,884	0.31%
2020/03/24	0	0.00	5	17.00	16.90	-5	3,869	-0.13%
2020/03/23	1	16.20	0	0.00	16.10	1	3,876	0.03%
2020/03/20	1	16.10	0	0.00	16.85	1	3,879	0.03%
2020/03/19	5	15.40	0	0.00	15.35	5	3,869	0.13%
2020/03/18	1	17.40	20	17.43	17.00	-19	3,824	-0.50%
2020/03/17	3	17.83	0	0.00	17.40	3	3,870	0.08%
2020/03/16	3	19.00	0	0.00	18.25	3	3,862	0.08%
2020/03/13	9	18.46	5	18.50	18.80	4	3,864	0.10%
2020/03/12	5	20.16	1	19.90	19.90	4	3,867	0.10%
2020/03/11	1	21.70	3	21.93	21.30	-2	3,829	-0.05%
2020/03/10	2	21.48	1	21.65	21.85	1	3,833	0.03%
2020/03/06	1	22.95	0	0.00	22.95	1	3,723	0.03%
2020/03/05	11	23.39	5	23.40	23.30	6	3,712	0.16%
2020/03/03	4	23.50	1	23.45	23.30	3	3,815	0.08%
2020/03/02	0	0.00	1	23.45	23.10	-1	3,978	-0.03%
2020/02/27	24	23.49	1	23.65	23.35	23	4,062	0.57%
2020/02/26	1	23.95	54	23.95	23.95	-53	4,114	-1.29%
2020/02/25	31	23.91	0	0.00	24.05	31	4,137	0.75%
2020/02/24	3	24.05	1	24.05	24.05	2	4,155	0.05%
2020/02/21	1	24.40	22	24.50	24.35	-21	4,146	-0.51%
2020/02/20	3	24.53	42	24.46	24.50	-39	4,153	-0.94%
2020/02/19	36	24.28	12	24.35	24.35	24	4,138	0.58%
2020/02/18	3	23.97	8	24.03	24.10	-5	4,320	-0.12%
2020/02/17	15	23.81	10	23.95	24.05	5	4,607	0.11%
2020/02/14	5	23.60	1	23.60	23.55	4	4,521	0.09%
2020/02/13	9	23.42	2	23.58	23.35	7	4,508	0.16%
2020/02/11	82	23.03	0	0.00	23.10	82	4,486	1.83%
2020/02/07	3	23.00	8	22.96	22.95	-5	4,514	-0.11%
2020/02/06	16	23.21	7	23.25	23.35	9	4,491	0.20%
2020/02/05	5	22.54	0	0.00	22.50	5	4,420	0.11%
2020/02/04	8	22.78	1	22.80	22.80	7	4,384	0.16%
2020/02/03	11	22.40	0	0.00	22.50	11	4,378	0.25%
2020/01/31	20	23.10	30	23.18	23.30	-10	4,319	-0.23%
2020/01/30	5	23.29	3	23.15	22.85	2	4,275	0.05%
2020/01/20	0	0.00	3	25.40	25.35	-3	4,161	-0.07%
2020/01/17	5	25.15	0	0.00	25.10	5	4,193	0.12%
2020/01/16	15	25.20	12	25.41	25.25	3	4,164	0.07%
2020/01/15	0	0.00	10	25.02	25.15	-10	4,079	-0.25%
2020/01/14	0	0.00	17	25.08	25.00	-17	4,057	-0.42%
2020/01/13	4	24.48	23	24.72	24.85	-19	3,956	-0.48%
2020/01/09	0	0.00	1	23.90	23.95	-1	3,825	-0.03%
2020/01/08	0	0.00	6	23.92	23.60	-6	3,819	-0.16%
2020/01/07	14	24.00	1	24.00	23.80	13	3,796	0.34%
2020/01/06	13	24.07	8	24.08	23.95	5	3,775	0.13%
2020/01/03	4	24.60	33	24.57	24.25	-29	3,793	-0.76%
2020/01/02	13	24.50	3	24.40	24.40	10	3,817	0.26%
2019/12/30	6	24.56	6	24.55	24.50	0	3,801	0.00%
2019/12/26	0	0.00	1	24.15	24.05	-1	3,664	-0.03%
2019/12/25	1	24.05	12	24.14	24.05	-11	3,655	-0.30%
2019/12/24	0	0.00	41	24.05	23.95	-41	3,652	-1.12%
2019/12/18	1	23.90	2	23.95	23.75	-1	3,654	-0.03%
2019/12/16	10	23.60	21	23.71	23.75	-11	3,639	-0.30%
2019/12/13	21	23.75	0	0.00	23.60	21	3,609	0.58%
2019/12/12	26	23.97	0	0.00	23.95	26	3,564	0.73%
2019/12/11	0	0.00	68	24.11	24.20	-68	3,511	-1.94%
2019/12/10	3	24.15	55	24.02	24.05	-52	3,476	-1.50%
2019/12/09	74	23.92	42	23.90	23.90	32	3,438	0.93%
2019/12/06	20	23.48	0	0.00	23.70	20	3,371	0.59%
2019/12/05	0	0.00	30	23.78	23.60	-30	3,373	-0.89%
2019/12/04	10	23.50	20	23.55	23.55	-10	3,393	-0.29%
2019/12/03	10	23.50	2	23.55	23.55	8	3,520	0.23%
2019/11/29	12	23.51	5	23.60	23.60	7	3,547	0.20%
2019/11/28	4	24.05	1	24.00	23.90	3	3,500	0.09%
2019/11/27	29	24.44	36	24.37	24.35	-7	3,552	-0.20%
2019/11/26	12	23.90	9	23.88	24.00	3	3,402	0.09%
2019/11/25	4	23.84	31	23.70	23.70	-27	3,296	-0.82%
2019/11/22	14	23.37	5	23.34	23.40	9	3,240	0.28%
2019/11/21	0	0.00	33	23.24	23.25	-33	3,227	-1.02%
2019/11/20	12	23.15	17	23.21	23.15	-5	3,311	-0.15%
2019/11/19	0	0.00	32	23.15	23.35	-32	3,395	-0.94%
2019/11/18	32	23.60	5	23.29	23.15	27	3,401	0.79%
2019/11/15	53	23.36	9	23.36	23.25	44	3,352	1.31%
2019/11/14	80	23.05	29	22.78	22.95	51	3,139	1.62%
2019/11/12	20	21.70	0	0.00	21.85	20	2,892	0.69%
2019/11/11	16	22.00	1	21.85	21.60	15	2,949	0.51%
2019/11/08	1	22.65	2	22.50	22.60	-1	2,965	-0.03%
2019/11/07	4	22.44	3	22.38	22.55	1	3,148	0.03%
2019/11/06	10	22.72	9	22.59	22.55	1	3,240	0.03%
2019/11/05	2	22.65	14	22.67	22.55	-12	3,224	-0.37%
2019/11/04	1	22.55	12	22.69	22.65	-11	3,244	-0.34%
2019/11/01	4	22.24	3	22.20	22.40	1	3,224	0.03%
2019/10/31	1	22.35	4	22.51	22.20	-3	3,258	-0.09%
2019/10/30	1	22.40	0	0.00	22.40	1	3,290	0.03%
2019/10/29	3	22.33	3	22.28	22.25	0	3,367	0.00%
2019/10/28	5	22.61	0	0.00	22.65	5	3,593	0.14%
2019/10/25	5	22.60	1	22.55	22.50	4	3,564	0.11%
2019/10/24	2	22.33	4	22.35	22.35	-2	3,504	-0.06%
2019/10/23	88	22.34	20	22.20	22.20	68	3,511	1.94%
2019/10/22	40	22.45	5	22.35	22.30	35	3,512	1.00%
2019/10/21	52	22.20	0	0.00	22.30	52	3,481	1.49%
2019/10/18	1	22.00	0	0.00	22.20	1	3,477	0.03%
2019/10/15	2	21.98	14	22.04	21.95	-12	3,474	-0.35%
2019/10/09	0	0.00	3	22.13	22.00	-3	3,465	-0.09%
2019/10/08	3	22.07	1	22.10	22.00	2	3,443	0.06%
2019/10/07	0	0.00	1	21.55	22.30	-1	3,385	-0.03%
2019/10/03	0	0.00	6	21.35	21.50	-6	3,442	-0.17%
2019/10/01	0	0.00	2	21.50	21.50	-2	3,465	-0.06%
2019/09/27	3	21.47	0	0.00	21.30	3	3,464	0.09%
2019/09/25	1	22.05	0	0.00	22.05	1	3,440	0.03%
2019/09/24	1	22.30	0	0.00	22.20	1	3,441	0.03%
2019/09/23	10	22.45	1	22.55	22.50	9	3,460	0.26%
2019/09/20	0	0.00	2	22.28	22.35	-2	3,437	-0.06%
2019/09/18	1	22.00	1	22.00	22.00	0	3,392	0.00%
2019/09/16	1	22.10	0	0.00	21.95	1	3,446	0.03%
2019/09/12	1	22.25	1	22.25	22.25	0	3,604	0.00%
2019/09/11	4	22.20	0	0.00	22.15	4	3,596	0.11%
2019/09/09	11	22.35	5	22.65	22.35	6	3,556	0.17%
2019/09/06	2	22.70	7	22.78	22.65	-5	3,516	-0.14%
2019/09/05	25	23.09	27	22.94	22.95	-2	3,455	-0.06%
2019/09/04	0	0.00	9	22.30	22.65	-9	3,324	-0.27%
2019/09/03	0	0.00	10	22.30	22.35	-10	3,285	-0.30%
2019/09/02	0	0.00	1	22.30	22.45	-1	3,267	-0.03%
2019/08/30	32	22.52	1	22.10	22.15	31	3,245	0.96%
2019/08/29	6	21.70	5	21.70	21.85	1	3,124	0.03%
2019/08/28	0	0.00	2	21.90	21.85	-2	3,094	-0.06%
2019/08/27	1	22.05	1	21.80	21.95	0	3,082	0.00%
2019/08/26	2	21.53	1	21.75	21.55	1	3,101	0.03%
2019/08/23	3	22.35	4	22.20	22.05	-1	3,080	-0.03%
2019/08/22	1	23.35	3	23.30	23.40	-2	2,951	-0.07%
2019/08/21	2	23.25	5	23.06	23.10	-3	2,853	-0.11%
2019/08/20	10	23.24	3	23.15	23.05	7	2,801	0.25%
2019/08/19	7	23.01	9	23.03	23.10	-2	2,763	-0.07%
2019/08/16	5	22.86	4	22.76	22.85	1	2,745	0.04%
2019/08/14	1	23.55	23	23.39	23.10	-22	2,666	-0.83%
2019/08/13	13	23.35	0	0.00	23.30	13	2,616	0.50%
2019/08/12	2	23.60	21	23.44	23.55	-19	2,551	-0.74%
2019/08/08	18	22.73	5	22.65	22.75	13	2,376	0.55%
2019/08/07	0	0.00	11	22.31	22.25	-11	2,279	-0.48%
2019/08/05	0	0.00	50	21.90	21.85	-50	2,270	-2.20%
2019/08/02	8	22.04	0	0.00	21.90	8	2,278	0.35%
2019/08/01	10	22.55	2	22.40	22.50	8	2,292	0.35%
2019/07/31	1	22.10	2	22.53	22.70	-1	2,251	-0.04%
2019/07/30	72	22.85	43	22.76	22.50	29	2,184	1.33%
2019/07/29	10	21.70	6	21.70	21.75	4	2,002	0.20%
2019/07/26	0	0.00	1	21.80	21.75	-1	2,077	-0.05%
2019/07/25	0	0.00	4	21.55	21.60	-4	2,113	-0.19%
2019/07/24	10	21.48	1	21.65	21.40	9	2,112	0.43%
2019/07/23	0	0.00	10	21.40	21.45	-10	2,114	-0.47%
2019/07/22	10	21.35	0	0.00	21.35	10	2,143	0.47%
2019/07/19	0	0.00	10	21.40	21.20	-10	2,235	-0.45%
2019/07/17	3	21.37	3	21.45	21.35	0	2,297	0.00%
2019/07/15	0	0.00	1	21.45	21.45	-1	2,511	-0.04%
2019/07/12	1	21.40	1	21.30	21.45	0	2,581	0.00%
2019/07/10	18	21.01	2	21.00	21.10	16	2,754	0.58%
2019/07/09	12	21.24	9	21.15	21.15	3	2,893	0.10%
2019/07/03	5	20.70	0	0.00	20.65	5	3,321	0.15%
2019/07/01	1	20.50	25	20.52	20.55	-24	3,357	-0.71%
2019/06/28	3	20.30	1	20.50	20.40	2	3,382	0.06%
2019/06/27	0	0.00	11	20.59	20.60	-11	3,407	-0.32%
2019/06/26	8	20.31	0	0.00	20.20	8	3,426	0.23%
2019/06/25	0	0.00	1	20.40	20.25	-1	3,465	-0.03%
2019/06/24	4	20.25	1	20.60	20.25	3	3,491	0.09%
2019/06/21	3	20.65	0	0.00	20.45	3	3,496	0.09%
2019/06/20	11	21.18	10	21.09	21.10	1	3,487	0.03%
2019/06/13	10	19.60	0	0.00	19.60	10	3,763	0.27%
2019/06/11	0	0.00	2	19.70	19.70	-2	3,809	-0.05%
2019/05/31	1	19.75	0	0.00	19.70	1	4,548	0.02%
2019/05/30	0	0.00	1	19.40	19.30	-1	4,622	-0.02%
2019/05/29	0	0.00	0.1	18.95	18.95	-0.1	5,010	0.00%
2019/05/28	5	18.55	0	0.00	18.55	5	5,140	0.10%
2019/05/22	5	19.50	0	0.00	19.50	5	5,232	0.10%
2019/05/20	0	0.00	20	18.93	19.40	-20	5,301	-0.38%
2019/05/15	8	20.25	0	0.00	20.05	8	5,351	0.15%
2019/05/14	12	20.09	0	0.00	20.20	12	5,430	0.22%
2019/05/10	1	20.60	10	20.63	20.60	-9	5,498	-0.16%
2019/05/09	0.1	20.95	0	0.00	20.85	0.1	5,609	0.00%
2019/05/07	0	0.00	1	22.05	22.05	-1	5,742	-0.02%
2019/05/06	2	22.05	0	0.00	22.00	2	5,720	0.03%
2019/05/03	2	22.90	1	22.90	22.80	1	5,639	0.02%
2019/05/02	6	22.98	6	22.89	22.90	0	5,555	0.00%
2019/04/30	6	22.50	0	0.00	22.50	6	5,507	0.11%
2019/04/25	2	23.00	2	22.90	22.75	0	5,471	0.00%
2019/04/24	0	0.00	2	22.75	22.60	-2	5,519	-0.04%
2019/04/23	0	0.00	3	22.85	22.60	-3	5,495	-0.05%
2019/04/22	0	0.00	8	22.94	22.90	-8	5,439	-0.15%
2019/04/19	0	22.40	9	22.53	22.45	-9	5,308	-0.17%
2019/04/18	4	22.13	0	0.00	22.00	4	5,233	0.08%
2019/04/17	0	0.00	22	22.44	22.60	-22	5,158	-0.43%
2019/04/16	14	22.47	13	22.56	22.45	1	5,118	0.02%
2019/04/15	6	22.40	11	22.39	22.50	-5	4,977	-0.10%
2019/04/12	1	21.70	0	0.00	21.80	1	4,825	0.02%
2019/04/11	4	21.80	4	21.80	21.65	0	4,799	0.00%
2019/04/10	2	22.20	6	22.23	22.10	-4	4,723	-0.08%
2019/04/09	2	21.75	6	21.63	21.80	-4	4,415	-0.09%
2019/04/08	0	0.00	4	20.90	20.95	-4	4,251	-0.09%
2019/04/03	8	20.90	2	20.85	21.00	6	4,212	0.14%
2019/04/02	2	20.75	1	20.75	20.70	1	4,189	0.02%
2019/04/01	21	20.84	0	0.00	20.55	21	4,156	0.51%
2019/03/29	1	20.80	4	20.75	20.85	-3	4,083	-0.07%
2019/03/27	2	20.73	0	0.00	20.75	2	4,027	0.05%
2019/03/26	3	20.88	0	0.00	20.80	3	4,012	0.07%
2019/03/25	2	20.83	0	0.00	20.85	2	4,020	0.05%
2019/03/21	21	21.80	15	21.80	21.70	6	3,969	0.15%
2019/03/20	5	21.10	2	21.15	21.50	3	4,124	0.07%
2019/03/19	1	21.20	1	21.40	21.20	0	4,092	0.00%
2019/03/15	2	21.25	3	21.25	21.15	-1	4,051	-0.02%
2019/03/14	0	0.00	1	21.40	21.25	-1	4,055	-0.02%
2019/03/13	4	21.43	1	21.50	21.15	3	4,052	0.07%
2019/03/12	19	21.41	0	0.00	21.30	19	4,033	0.47%
2019/03/11	14	21.37	6	21.18	21.15	8	4,010	0.20%
2019/03/08	21	22.47	22	22.61	22.60	-1	3,818	-0.03%
2019/03/07	1	22.10	203	22.18	22.05	-202	3,709	-5.45%	大賣/鉅額交易
2019/03/05	0	22.10	1	22.20	22.10	-1	3,530	-0.03%
2019/03/04	29	22.39	41	22.92	23.00	-12	3,385	-0.35%
2019/02/27	212	21.51	9	21.51	21.50	203	2,983	6.80%	大買/鉅額交易
2019/02/26	0	0.00	2	21.05	21.00	-2	2,851	-0.07%
2019/02/25	0	0.00	1	21.00	21.00	-1	2,837	-0.04%
2019/02/21	15	21.05	17	21.07	21.10	-2	2,876	-0.07%
2019/02/20	5	21.00	0	0.00	20.90	5	2,815	0.18%
2019/02/19	15	21.00	30	20.98	20.95	-15	2,785	-0.54%
2019/02/18	2	20.80	0	0.00	20.75	2	2,743	0.07%
2019/02/15	2	20.88	0	0.00	20.90	2	2,723	0.07%
2019/02/14	0	0.00	3	20.77	20.80	-3	2,685	-0.11%
2019/02/13	0	0.00	1	20.95	20.75	-1	2,648	-0.04%
2019/02/12	6	20.65	9	20.54	20.65	-3	2,545	-0.12%
2019/02/11	1	20.20	11	20.26	20.25	-10	2,463	-0.41%
2019/01/30	14	20.28	1	20.20	20.10	13	2,412	0.54%
2019/01/29	28	19.81	3	19.90	20.00	25	2,272	1.10%
2019/01/28	0	0.00	8	19.51	19.75	-8	2,101	-0.38%
2019/01/25	0	0.00	1	19.05	19.05	-1	2,163	-0.05%
2019/01/24	0	0.00	1	19.10	18.95	-1	2,178	-0.05%
2019/01/23	1	19.00	7	18.88	18.90	-6	2,185	-0.27%
2019/01/22	2	19.08	1	19.15	19.00	1	2,172	0.05%
2019/01/21	0	0.00	1	19.25	19.25	-1	2,152	-0.05%
2019/01/18	5	19.33	0	0.00	19.40	5	2,150	0.23%
2019/01/17	8	19.43	1	19.50	19.40	7	2,157	0.32%
2019/01/16	21	19.88	13	19.83	19.95	8	2,122	0.38%
2019/01/08	6	19.41	2	19.30	19.25	4	1,946	0.21%
2019/01/07	0	0.00	1	18.95	19.20	-1	1,935	-0.05%
2019/01/04	1	18.80	1	18.40	18.60	0	1,924	0.00%
2019/01/03	0	0.00	21	19.05	18.90	-21	1,972	-1.06%
2018/12/27	2	19.05	0	0.00	18.85	2	2,008	0.10%
2018/12/26	0	0.00	1	18.90	18.85	-1	2,003	-0.05%
2018/12/25	0	0.00	1	18.95	18.95	-1	2,007	-0.05%
2018/12/21	1	19.00	11	19.11	19.20	-10	2,030	-0.49%
2018/12/20	1	19.10	0	0.00	19.00	1	2,036	0.05%
2018/12/19	3	19.48	3	19.47	19.30	0	2,027	0.00%
2018/12/18	3	19.67	1	19.95	19.50	2	2,063	0.10%
2018/12/17	1	20.25	0	0.00	20.10	1	2,122	0.05%
2018/12/14	6	20.42	0	0.00	20.40	6	2,118	0.28%
2018/12/13	13	20.97	20	20.78	20.70	-7	2,079	-0.34%
2018/12/12	2	19.38	23	19.67	20.15	-21	1,712	-1.23%
2018/12/11	2	19.05	20	19.15	19.00	-18	1,704	-1.06%
2018/12/07	1	19.40	3	19.18	19.45	-2	1,750	-0.11%
2018/12/06	0	0.00	5	18.80	18.80	-5	1,718	-0.29%
2018/12/05	1	19.50	0	0.00	19.40	1	1,700	0.06%
2018/12/04	24	19.61	1	19.85	19.60	23	1,677	1.37%
2018/12/03	0	0.00	16	19.30	19.50	-16	1,569	-1.02%
2018/11/28	0	0.00	1	18.35	18.55	-1	1,505	-0.07%
2018/11/27	1	18.40	0	0.00	18.35	1	1,513	0.07%
2018/11/26	0	0.00	1	18.35	18.20	-1	1,523	-0.07%
2018/11/23	1	18.15	0	0.00	18.15	1	1,547	0.06%
2018/11/22	0	0.00	4	18.58	18.40	-4	1,581	-0.25%
2018/11/21	7	18.54	4	18.61	18.65	3	1,603	0.19%
2018/11/20	0	0.00	1	18.25	18.25	-1	1,547	-0.06%
2018/11/19	20	18.15	0	0.00	18.25	20	1,559	1.28%
2018/11/16	2	18.03	2	18.15	18.10	0	1,569	0.00%
2018/11/15	2	18.00	0	0.00	17.95	2	1,564	0.13%
2018/11/14	0	0.00	4	18.01	18.25	-4	1,579	-0.25%
2018/11/13	0	0.00	3	17.92	17.85	-3	1,596	-0.19%
2018/11/12	2	18.30	1	18.60	18.25	1	1,598	0.06%
2018/11/09	1	18.40	0	0.00	18.40	1	1,599	0.06%
2018/11/08	1	18.50	1	18.55	18.60	0	1,608	0.00%
2018/11/06	1	18.50	1	18.45	18.40	0	1,634	0.00%
2018/11/05	2	18.55	1	18.45	18.50	1	1,640	0.06%
2018/11/02	36	18.65	25	18.74	18.70	11	1,744	0.63%
2018/10/11	11	17.81	0	0.00	17.95	11	1,648	0.67%
2018/10/09	5	19.60	0	0.00	19.65	5	1,587	0.31%
2018/10/05	1	19.90	0	0.00	19.70	1	1,578	0.06%
2018/10/01	5	20.40	0	0.00	20.65	5	1,525	0.33%
2018/09/26	3	20.65	0	0.00	20.65	3	1,506	0.20%
2018/09/25	0	0.00	10	20.95	20.80	-10	1,503	-0.67%
2018/09/21	2	20.90	3	20.83	20.70	-1	1,480	-0.07%
2018/09/20	1	20.25	0	0.00	19.95	1	1,382	0.07%
2018/09/19	6	20.45	0	0.00	20.45	6	1,365	0.44%
2018/09/18	1	20.40	1	20.35	20.35	0	1,360	0.00%
2018/09/17	14	20.57	0	0.00	20.55	14	1,352	1.04%
2018/09/14	5	20.30	5	20.35	20.40	0	1,297	0.00%
2018/09/13	3	19.70	1	19.60	19.80	2	1,240	0.16%
2018/09/11	1	19.55	1	19.75	19.65	0	1,251	0.00%
2018/09/10	1	19.55	1	19.70	19.55	0	1,254	0.00%
2018/09/07	1	20.45	2	20.30	19.90	-1	1,250	-0.08%
2018/09/06	0	0.00	2	19.85	19.95	-2	1,223	-0.16%
2018/08/29	2	20.63	3	20.60	20.60	-1	1,336	-0.07%
2018/08/27	0	0.00	5	20.65	20.65	-5	1,270	-0.39%
2018/08/21	3	20.13	0	0.00	20.30	3	1,236	0.24%
2018/08/20	0	0.00	2	20.25	20.05	-2	1,226	-0.16%
2018/08/17	0	0.00	2	20.05	19.95	-2	1,258	-0.16%
2018/08/14	1	19.40	0	0.00	19.60	1	1,218	0.08%
2018/08/09	1	20.20	0	0.00	19.80	1	1,169	0.09%
2018/08/01	0	0.00	2	19.55	19.50	-2	1,059	-0.19%
2018/07/27	0	0.00	18	19.51	19.45	-18	1,078	-1.67%
2018/07/26	2	19.40	0	0.00	19.55	2	1,079	0.19%
2018/07/25	15	19.28	2	19.30	19.30	13	1,070	1.21%
2018/07/23	0	0.00	1	18.90	18.90	-1	1,061	-0.09%
2018/07/19	0	0.00	1	18.65	18.60	-1	1,077	-0.09%
2018/07/13	0	0.00	1	18.40	18.50	-1	1,176	-0.09%
2018/07/12	1	18.15	0	0.00	18.20	1	1,195	0.08%
2018/07/09	1	18.15	0	0.00	18.00	1	1,220	0.08%
2018/07/06	2	18.10	0	0.00	18.15	2	1,211	0.17%
2018/07/05	1	18.60	0	0.00	18.55	1	1,193	0.08%
2018/07/04	0	0.00	5	18.95	18.85	-5	1,191	-0.42%
2018/06/29	5	18.95	0	0.00	18.95	5	1,164	0.43%
2018/06/13	5	19.70	0	0.00	19.60	5	1,145	0.44%
2018/06/07	5	19.70	1	19.65	19.40	4	1,126	0.35%
2018/06/06	2	19.10	0	0.00	19.05	2	1,055	0.19%
2018/05/17	0	0.00	1	18.60	18.50	-1	1,137	-0.09%
2018/05/14	1	18.60	0	0.00	18.60	1	1,234	0.08%
2018/05/10	1	19.15	2	19.10	19.20	-1	1,230	-0.08%
2018/05/09	3	19.00	1	18.90	18.90	2	1,248	0.16%
2018/05/08	1	18.70	6	18.67	18.65	-5	1,256	-0.40%
2018/05/04	1	18.60	1	19.00	18.50	0	1,300	0.00%
2018/05/03	1	18.70	0	0.00	18.80	1	1,532	0.07%
2018/04/30	0	0.00	1	18.95	19.00	-1	1,638	-0.06%
2018/04/26	5	19.20	0	0.00	19.00	5	1,653	0.30%
2018/04/20	11	20.06	1	20.05	20.05	10	2,095	0.48%
2018/04/19	0	0.00	1	20.35	20.35	-1	2,097	-0.05%
2018/04/18	8	20.00	0	0.00	19.95	8	2,043	0.39%
2018/04/17	2	20.20	0	0.00	20.15	2	2,028	0.10%
2018/04/16	0	0.00	12	20.61	20.55	-12	2,022	-0.59%
2018/04/13	1	20.50	0	0.00	20.60	1	2,025	0.05%
2018/03/30	0	0.00	1	20.70	20.60	-1	2,039	-0.05%
2018/03/23	6	20.50	0	0.00	20.70	6	2,053	0.29%
2018/03/21	0	0.00	2	21.30	21.15	-2	2,024	-0.10%
2018/03/20	1	21.30	0	0.00	21.30	1	2,018	0.05%
2018/03/14	0	0.00	5	21.50	21.60	-5	2,014	-0.25%
2018/03/13	5	21.70	1	21.40	21.50	4	2,030	0.20%
2018/03/07	1	21.35	0	0.00	21.35	1	1,992	0.05%
2018/02/26	2	21.53	0	0.00	21.55	2	1,971	0.10%
2018/02/23	0	0.00	1	21.35	21.45	-1	1,963	-0.05%
2018/02/22	1	21.10	0	0.00	21.20	1	2,010	0.05%
2018/02/21	0	0.00	2	21.20	21.20	-2	2,002	-0.10%
2018/02/09	1	20.60	1	20.75	20.65	0	1,997	0.00%
2018/02/08	2	21.00	0	0.00	21.15	2	1,977	0.10%
2018/02/06	5	21.53	0	0.00	21.10	5	1,976	0.25%
2018/02/01	1	22.80	0	0.00	22.70	1	1,937	0.05%
2018/01/31	1	22.75	0	0.00	22.75	1	1,916	0.05%
2018/01/30	5	23.05	3	23.25	22.95	2	1,904	0.11%
2018/01/29	1	23.05	0	0.00	23.25	1	1,906	0.05%
2018/01/26	12	23.94	6	23.63	23.45	6	1,867	0.32%
2018/01/25	1	23.35	1	22.95	23.00	0	1,626	0.00%
2018/01/23	0	0.00	1	22.40	22.40	-1	1,509	-0.07%
2018/01/22	0	0.00	1	22.65	22.55	-1	1,510	-0.07%
2018/01/18	0	0.00	2	23.00	22.90	-2	1,485	-0.13%
2018/01/17	24	23.27	12	23.38	23.40	12	1,425	0.84%
2018/01/15	0	0.00	2	21.45	21.40	-2	1,063	-0.19%
2018/01/12	0	0.00	1	21.45	21.60	-1	1,086	-0.09%
2018/01/05	1	21.90	0	0.00	21.95	1	1,155	0.09%
2018/01/04	2	22.10	0	0.00	22.05	2	1,172	0.17%