康舒 (6282)-元大-龍潭券商分點個股進出

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
38.85
漲跌
▼0.50
漲幅
-1.27%
成交量
6,734張
產業
上市電子零組件類股▲0.55%
915人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	16.2	39.00	1	38.95	38.85	15.2	10,931	0.14%
2024/04/22	6.1	39.97	12	40.20	39.35	-5.9	10,877	-0.05%
2024/04/19	60	39.74	29.2	39.74	39.50	30.8	10,745	0.29%
2024/04/18	24	40.88	32	40.91	40.40	-8	10,615	-0.08%
2024/04/17	16	40.28	220.6	40.82	40.75	-204.6	10,474	-1.95%	大賣/鉅額交易
2024/04/16	7	38.56	14	38.71	38.30	-7	10,305	-0.07%
2024/04/15	17	39.95	12	40.11	39.90	5	10,315	0.05%
2024/04/12	24	40.39	14	40.41	40.45	10	10,271	0.10%
2024/04/11	76	39.90	43	40.10	40.25	33	10,156	0.32%
2024/04/10	8	39.26	25	39.30	39.20	-17	9,981	-0.17%
2024/04/09	0.1	38.80	22	38.89	39.00	-21.9	10,013	-0.22%
2024/04/08	14	38.54	13	38.45	38.50	1	10,015	0.01%
2024/04/03	13	38.87	0	0.00	38.85	13	10,019	0.13%
2024/04/02	8	39.03	1	39.00	39.10	7	10,097	0.07%
2024/04/01	4	39.25	36	39.37	39.40	-32	10,145	-0.32%
2024/03/29	64	38.80	3	38.87	38.75	61	10,193	0.60%
2024/03/28	22	39.03	8	38.95	38.90	14	10,175	0.14%
2024/03/27	31	39.06	7	39.04	39.00	24	10,146	0.24%
2024/03/26	17.2	39.43	6.6	39.54	39.15	10.6	10,103	0.10%
2024/03/25	11	39.94	1.1	40.02	39.90	9.9	10,099	0.10%
2024/03/22	5.1	40.40	10	40.31	40.20	-4.9	10,107	-0.05%
2024/03/21	8	40.15	11	40.10	40.30	-3	10,097	-0.03%
2024/03/20	3	39.73	1	39.80	39.65	2	10,091	0.02%
2024/03/19	4.8	39.89	11	40.10	39.80	-6.2	10,154	-0.06%
2024/03/18	8.2	39.39	1	39.60	39.65	7.2	10,366	0.07%
2024/03/15	5.1	39.07	25	39.39	39.80	-19.9	10,478	-0.19%
2024/03/14	8	39.19	33.1	39.33	39.20	-25.1	10,726	-0.23%
2024/03/13	84.3	39.14	2.3	39.21	39.05	82	10,774	0.76%
2024/03/12	2	40.35	11	40.38	40.30	-9	10,779	-0.08%
2024/03/11	16	39.90	11	40.10	40.00	5	10,904	0.05%
2024/03/08	28	39.79	10	40.27	39.85	18	11,025	0.16%
2024/03/07	67.1	40.28	11	40.18	40.00	56.1	11,118	0.50%
2024/03/06	36	41.24	5	41.44	41.10	31	11,233	0.28%
2024/03/05	24	41.67	13	41.83	41.60	11	11,387	0.10%
2024/03/04	74.3	41.82	1	42.00	41.80	73.3	11,485	0.64%
2024/03/01	23.5	42.49	28	42.37	42.25	-4.5	11,617	-0.04%
2024/02/29	30	42.15	103.7	41.11	42.60	-73.7	11,708	-0.63%	大賣/
2024/02/27	64.2	39.94	24.8	39.82	39.50	39.4	11,723	0.34%
2024/02/26	5.7	40.78	8	40.89	40.60	-2.3	13,446	-0.02%
2024/02/23	167.1	40.89	9.1	40.98	40.55	158	15,113	1.05%	大買/鉅額交易
2024/02/22	15	41.46	13.5	41.67	41.50	1.5	15,239	0.01%
2024/02/21	54	41.90	16	42.47	41.45	38	15,179	0.25%
2024/02/20	68	43.46	40	44.32	42.85	28	14,721	0.19%
2024/02/19	24.1	43.46	34	43.94	43.85	-10	14,197	-0.07%
2024/02/16	5	43.47	89	43.47	43.55	-84	13,967	-0.60%
2024/02/15	16.5	41.88	23	42.08	42.20	-6.5	13,696	-0.05%
2024/02/05	11	41.27	8	41.49	41.70	3	13,589	0.02%
2024/02/02	19	41.79	12	41.65	41.35	7	13,461	0.05%
2024/02/01	40.4	41.91	79	42.05	42.00	-38.6	13,292	-0.29%
2024/01/31	20	41.24	18	40.94	40.80	2	12,842	0.02%
2024/01/30	18	41.14	78	41.38	40.50	-60	12,741	-0.47%
2024/01/29	19	40.63	19	40.79	40.65	0	12,517	0.00%
2024/01/26	3	38.90	2	39.05	38.90	1	12,381	0.01%
2024/01/25	0	0.00	18.2	39.40	39.35	-18.2	12,422	-0.15%
2024/01/24	12	39.95	3	39.95	39.85	9	12,460	0.07%
2024/01/23	6.1	39.84	0	0.00	40.05	6.1	12,528	0.05%
2024/01/22	2	39.45	0.1	39.50	39.45	1.9	12,543	0.02%
2024/01/19	3	38.90	6	38.86	38.85	-3	12,579	-0.02%
2024/01/18	3	37.80	19	37.90	38.30	-16	12,595	-0.13%
2024/01/17	15	38.12	0	0.00	37.90	15	12,633	0.12%
2024/01/16	2	38.83	6	38.85	38.85	-4	12,610	-0.03%
2024/01/15	2.2	39.39	11	39.42	39.35	-8.8	12,657	-0.07%
2024/01/12	17	39.12	10	38.95	38.95	7	12,760	0.05%
2024/01/11	2	39.45	48.8	39.55	39.45	-46.8	12,847	-0.36%
2024/01/10	3	38.43	14.2	38.75	38.75	-11.2	12,892	-0.09%
2024/01/09	17.2	39.20	20	38.93	38.90	-2.8	12,968	-0.02%
2024/01/08	3	39.93	24	40.09	39.90	-21	13,101	-0.16%
2024/01/05	8	39.79	11	39.76	39.65	-3	13,182	-0.02%
2024/01/04	4.2	39.88	6	39.85	39.75	-1.8	13,377	-0.01%
2024/01/03	5.1	40.15	1.4	40.21	40.10	3.7	13,467	0.03%
2024/01/02	12	40.99	0	0.00	40.85	12	13,473	0.09%
2023/12/29	13	41.18	20	41.21	41.10	-7	13,509	-0.05%
2023/12/28	10.1	41.41	11	41.50	41.25	-0.9	13,529	-0.01%
2023/12/27	11	41.14	12	41.21	40.90	-1	13,590	-0.01%
2023/12/26	5	40.96	6.3	41.01	41.30	-1.3	13,787	-0.01%
2023/12/25	5	40.86	2.1	40.68	40.50	2.9	13,817	0.02%
2023/12/22	3	40.62	2	40.65	40.45	1	13,842	0.01%
2023/12/21	15.1	40.57	1	40.75	40.55	14.1	13,877	0.10%
2023/12/20	11.4	40.76	6.3	40.59	40.90	5.1	13,918	0.04%
2023/12/19	7.2	40.05	21	39.72	40.00	-13.8	13,976	-0.10%
2023/12/18	30	40.34	17	40.14	40.05	13	14,091	0.09%
2023/12/15	27	40.72	6	41.02	40.50	21	14,169	0.15%
2023/12/14	8	40.59	29	40.66	40.55	-21	14,320	-0.15%
2023/12/13	59	40.52	17	40.36	40.05	42	14,340	0.29%
2023/12/12	49	41.71	12	41.47	41.25	37	14,203	0.26%
2023/12/11	50	42.42	55	42.55	42.00	-5	14,209	-0.04%
2023/12/08	5	41.84	21	42.06	41.75	-16	14,044	-0.11%
2023/12/07	39.1	41.98	16	42.13	41.80	23.1	14,679	0.16%
2023/12/06	21.1	41.80	26.6	41.78	41.50	-5.5	14,734	-0.04%
2023/12/05	16	41.42	11	41.27	41.60	5	14,713	0.03%
2023/12/04	21.1	41.67	11.8	41.58	41.25	9.4	14,650	0.06%
2023/12/01	6	42.42	16.3	42.35	42.10	-10.3	14,631	-0.07%
2023/11/30	31.1	41.95	7	41.96	41.90	24.1	14,758	0.16%
2023/11/29	35	42.14	31.1	41.79	41.65	4	14,853	0.03%
2023/11/28	13.1	41.84	27.1	42.01	41.80	-14.1	15,043	-0.09%
2023/11/27	98.1	42.80	42.1	42.84	42.30	56	14,918	0.38%
2023/11/24	72.3	43.39	134.1	43.41	43.70	-61.8	14,718	-0.42%	大賣/
2023/11/23	268.2	44.64	177	44.54	43.75	91.2	14,331	0.64%	大買/大賣/
2023/11/22	171.9	42.98	218.6	43.29	44.10	-46.7	12,667	-0.37%	大買/大賣/
2023/11/21	43	40.33	13	40.46	40.70	30	11,159	0.27%
2023/11/20	12	39.45	15	39.48	39.45	-3	11,274	-0.03%
2023/11/17	32	39.02	5	39.01	38.95	27	11,838	0.23%
2023/11/16	16.1	39.28	50.2	39.28	39.45	-34.1	12,003	-0.28%
2023/11/15	3	37.82	16	38.43	38.35	-13	11,935	-0.11%
2023/11/14	43	37.44	3	37.40	37.15	40	12,047	0.33%
2023/11/13	11	37.81	8	38.26	38.40	3	12,162	0.02%
2023/11/10	10.1	39.15	4	39.13	39.10	6.1	12,194	0.05%
2023/11/09	4.1	39.05	1	39.10	39.00	3.1	12,456	0.02%
2023/11/08	17	39.81	1	39.60	39.55	16	12,864	0.12%
2023/11/07	52	39.26	44	39.51	39.20	8	13,105	0.06%
2023/11/06	31.1	39.43	12	39.40	39.55	19.1	14,180	0.13%
2023/11/03	10	38.90	3	39.12	38.80	7	14,553	0.05%
2023/11/02	34.1	38.57	1	38.70	38.60	33.1	14,975	0.22%
2023/11/01	0.5	38.05	1	38.05	38.00	-0.5	15,472	0.00%
2023/10/31	3	38.79	0	0.00	38.00	3	15,773	0.02%
2023/10/30	7	39.08	3	39.27	39.20	4	16,754	0.02%
2023/10/27	2.1	38.90	6	38.66	38.55	-3.9	17,835	-0.02%
2023/10/26	1.1	39.19	0	0.00	38.95	1.1	19,965	0.01%
2023/10/25	4.1	40.08	5	40.06	39.70	-0.9	20,822	0.00%
2023/10/24	2.1	39.81	1	40.00	40.00	1.1	21,932	0.00%
2023/10/23	7	39.79	0	0.00	39.50	7	22,787	0.03%
2023/10/20	1.9	38.91	14	38.91	39.40	-12.1	23,267	-0.05%
2023/10/19	1.2	39.42	13	39.70	39.70	-11.9	23,658	-0.05%
2023/10/18	4.2	39.90	2	40.00	39.95	2.2	24,055	0.01%
2023/10/17	7.2	40.94	15.1	40.99	40.70	-7.9	24,732	-0.03%
2023/10/16	21.4	41.60	14	41.21	41.45	7.4	25,612	0.03%
2023/10/13	4	43.09	8	43.23	42.80	-4	27,961	-0.01%
2023/10/12	31	43.50	19	43.83	43.45	12	30,081	0.04%
2023/10/11	7.3	42.61	4	43.38	42.35	3.3	30,210	0.01%
2023/10/06	16.1	44.04	2	43.83	43.70	14.1	30,670	0.05%
2023/10/05	18	44.29	24	44.25	44.30	-6	31,388	-0.02%
2023/10/04	18	43.67	15	43.82	43.85	3	31,815	0.01%
2023/10/03	5.1	44.70	13	44.78	44.20	-7.9	32,722	-0.02%
2023/10/02	7	45.08	12	45.08	45.45	-5	33,628	-0.01%
2023/09/28	11.1	43.83	16	43.78	43.70	-4.9	34,336	-0.01%
2023/09/27	1.2	42.91	5	42.82	43.10	-3.8	35,761	-0.01%
2023/09/26	7.1	43.44	1	43.80	43.20	6.1	37,794	0.02%
2023/09/25	3.1	43.34	6	43.53	43.45	-2.9	38,974	-0.01%
2023/09/22	2	42.70	3	42.87	43.50	-1	39,302	0.00%
2023/09/21	8.1	42.62	9.1	42.80	42.60	-1	39,267	0.00%
2023/09/20	3.1	43.57	2	43.18	43.15	1.1	39,189	0.00%
2023/09/19	12.3	43.95	16	44.32	43.40	-3.7	39,311	-0.01%
2023/09/18	10.1	44.73	5	45.11	44.65	5.1	39,690	0.01%
2023/09/15	8.2	45.88	2	46.00	45.75	6.2	40,063	0.02%
2023/09/14	3	45.35	9	45.50	45.70	-6	40,128	-0.01%
2023/09/13	28.2	45.19	41	45.19	45.05	-12.8	40,247	-0.03%
2023/09/12	88.1	46.60	46	46.35	45.40	42.1	40,652	0.10%
2023/09/11	29	44.22	10	44.95	44.85	19	40,603	0.05%
2023/09/08	9.6	46.24	8.2	46.30	45.80	1.4	40,753	0.00%
2023/09/07	36.1	47.35	48	47.00	47.00	-11.9	40,959	-0.03%
2023/09/06	19	47.46	4.1	47.57	47.35	15	41,183	0.04%
2023/09/05	20.1	47.05	45.3	46.59	47.20	-25.3	41,306	-0.06%
2023/09/04	15.2	45.25	45.4	45.23	45.90	-30.2	41,445	-0.07%
2023/09/01	16	46.93	19	46.70	46.35	-3	41,770	-0.01%
2023/08/31	5	46.16	3	46.20	46.45	2	42,779	0.00%
2023/08/30	2.6	46.62	4	46.57	46.45	-1.4	44,062	0.00%
2023/08/29	8	46.55	4	46.45	46.55	4	45,482	0.01%
2023/08/28	11.2	46.48	10	46.17	46.35	1.2	46,384	0.00%
2023/08/25	13.3	47.09	19.3	47.03	46.85	-6	46,902	-0.01%
2023/08/24	24.9	48.03	37.3	47.80	47.10	-12.4	46,948	-0.03%
2023/08/23	51.4	48.75	52	48.00	47.85	-0.6	47,201	0.00%
2023/08/22	20.3	50.32	10	50.12	49.90	10.3	46,884	0.02%
2023/08/21	14.2	50.65	25.4	50.70	50.40	-11.2	46,749	-0.02%
2023/08/18	25.1	51.44	22.6	51.41	50.20	2.5	47,029	0.01%
2023/08/17	12.7	50.56	33.2	51.37	51.90	-20.5	47,268	-0.04%
2023/08/16	16.7	50.37	12.9	50.51	50.60	3.8	47,831	0.01%
2023/08/15	26.7	50.46	35.1	50.73	50.80	-8.3	48,675	-0.02%
2023/08/14	41.3	49.71	12.2	49.45	49.10	29	49,027	0.06%
2023/08/11	10.4	51.26	41	51.01	50.90	-30.6	48,792	-0.06%
2023/08/10	147.1	52.27	100	51.19	50.90	47.1	48,516	0.10%	大買/
2023/08/09	39.3	53.37	33.4	53.60	52.90	5.9	47,486	0.01%
2023/08/08	19.5	54.20	42.7	54.35	54.30	-23.2	47,202	-0.05%
2023/08/07	39.2	53.14	37.9	53.79	54.60	1.3	46,958	0.00%
2023/08/04	24.8	51.47	10.2	51.86	52.30	14.6	46,645	0.03%
2023/08/02	108.2	51.88	43.9	51.95	51.20	64.3	46,533	0.14%	大買/
2023/08/01	150.9	55.53	77.5	54.95	54.20	73.4	45,650	0.16%	大買/
2023/07/31	172.7	57.48	225.2	57.71	55.50	-52.5	44,794	-0.12%	大買/大賣/
2023/07/28	58.7	54.51	107.1	54.62	54.90	-48.4	42,884	-0.11%	大賣/
2023/07/27	87.5	53.04	119.9	53.68	54.40	-32.4	42,240	-0.08%	大賣/
2023/07/26	89.9	51.68	54.2	51.49	51.80	35.6	41,399	0.09%
2023/07/25	19.7	52.51	66.1	52.90	51.80	-46.4	41,221	-0.11%
2023/07/24	71	52.01	40	51.83	51.70	31	41,224	0.08%
2023/07/21	39.6	53.17	24.1	53.45	53.30	15.5	41,214	0.04%
2023/07/20	125.3	55.10	80.5	54.95	54.40	44.7	41,816	0.11%	大買/
2023/07/19	91.4	53.86	101.3	54.03	55.00	-9.9	41,858	-0.02%	大賣/
2023/07/18	450.8	56.33	251.2	55.50	52.70	199.6	42,707	0.47%	大買/大賣/鉅額交易
2023/07/17	144.2	54.87	312	55.21	56.10	-167.8	42,738	-0.39%	大買/大賣/鉅額交易
2023/07/14	25.1	51.09	10	50.82	51.20	15.1	41,616	0.04%
2023/07/13	143.2	51.18	32.2	51.05	50.00	111.1	41,722	0.27%	大買/鉅額交易
2023/07/12	56.2	51.98	58.2	52.26	51.80	-2	41,607	0.00%
2023/07/11	55.4	50.86	15.5	50.79	50.50	39.9	40,894	0.10%
2023/07/10	78.8	52.36	41.6	51.62	51.10	37.2	40,558	0.09%
2023/07/07	89.8	53.33	108.2	53.17	53.10	-18.4	39,683	-0.05%	大賣/
2023/07/06	122.8	53.09	85.5	52.99	52.20	37.3	38,769	0.10%	大買/
2023/07/05	166.6	54.20	126.3	54.26	53.60	40.3	37,858	0.11%	大買/大賣/
2023/07/04	183.7	51.27	153.1	51.31	50.90	30.6	36,367	0.08%	大買/大賣/
2023/07/03	62	49.09	109.9	49.20	48.90	-47.9	34,318	-0.14%	大賣/
2023/06/30	25.2	45.17	36	45.53	46.45	-10.8	33,156	-0.03%
2023/06/29	13	44.33	21	44.19	44.10	-8	32,804	-0.02%
2023/06/28	16	44.78	8	44.83	44.30	8	32,764	0.02%
2023/06/27	80.3	44.59	73	44.43	44.50	7.3	32,815	0.02%
2023/06/26	127.9	46.42	105.2	45.93	45.55	22.8	32,644	0.07%	大買/大賣/
2023/06/21	38.2	48.31	31	48.28	48.80	7.2	32,215	0.02%
2023/06/20	12.3	47.22	6	47.43	46.90	6.3	31,953	0.02%
2023/06/19	59.7	46.98	65.1	46.83	46.65	-5.4	31,896	-0.02%
2023/06/16	62.1	48.43	47	48.62	47.70	15.1	31,826	0.05%
2023/06/15	60	48.25	51	48.33	48.45	9	31,480	0.03%
2023/06/14	55	47.05	39.2	47.06	47.00	15.8	31,053	0.05%
2023/06/13	40.2	47.50	79.1	47.49	47.55	-38.9	30,911	-0.13%
2023/06/12	25.1	48.08	17.3	47.75	47.60	7.8	30,884	0.03%
2023/06/09	46.4	48.03	26.1	47.79	47.90	20.2	30,833	0.07%
2023/06/08	64.2	47.76	60.2	47.63	47.20	4	30,866	0.01%
2023/06/07	51.5	48.57	47.3	48.36	48.10	4.3	30,694	0.01%
2023/06/06	134.4	48.91	155.4	48.95	49.20	-21	30,757	-0.07%	大買/大賣/
2023/06/05	126.1	51.42	89.8	51.37	51.20	36.3	30,189	0.12%	大買/
2023/06/02	75	47.93	116.2	48.54	49.85	-41.2	29,311	-0.14%	大賣/
2023/06/01	96.1	45.70	70.1	45.99	45.35	26	28,629	0.09%
2023/05/31	52.4	44.95	117.4	44.95	45.00	-65	27,799	-0.23%	大賣/
2023/05/30	39.1	44.03	26.1	43.79	43.60	13	27,272	0.05%
2023/05/29	29.1	44.09	196.9	44.46	44.05	-167.8	27,500	-0.61%	大賣/鉅額交易
2023/05/26	59.8	42.78	106.1	42.79	42.15	-46.3	27,080	-0.17%	大賣/
2023/05/25	15.1	43.81	18.1	44.07	43.50	-3	27,046	-0.01%
2023/05/24	44.1	44.10	65.1	44.32	43.90	-21	27,509	-0.08%
2023/05/23	43.1	43.89	55.1	44.09	43.70	-12	28,127	-0.04%
2023/05/22	77	43.83	76.1	44.26	43.70	0.9	27,785	0.00%
2023/05/19	75.3	43.37	96.4	43.32	42.50	-21.1	26,995	-0.08%
2023/05/18	41	41.73	71.1	41.75	42.20	-30.1	26,067	-0.12%
2023/05/17	16	40.09	15	40.24	39.95	1	25,602	0.00%
2023/05/16	8	39.28	4	39.34	39.25	4	25,599	0.02%
2023/05/15	21.3	38.98	21	39.15	38.95	0.3	25,739	0.00%
2023/05/12	23	39.28	38	39.37	39.55	-15	26,196	-0.06%
2023/05/11	155.5	39.41	171	38.89	38.80	-15.5	27,085	-0.06%	大買/大賣/
2023/05/10	154.1	40.25	146.1	40.19	40.10	8	27,456	0.03%	大買/大賣/
2023/05/09	162.5	41.44	136.1	40.96	40.85	26.4	28,203	0.09%	大買/大賣/
2023/05/08	30.1	42.43	21.3	42.72	42.55	8.8	28,589	0.03%
2023/05/05	40.4	41.70	29.2	41.81	41.70	11.2	28,955	0.04%
2023/05/04	49.3	41.92	42.1	42.04	42.25	7.2	29,544	0.02%
2023/05/03	107.5	42.42	64.1	42.13	42.10	43.4	30,042	0.14%	大買/
2023/05/02	51.7	42.97	38.2	43.19	43.20	13.5	30,939	0.04%
2023/04/28	181.1	43.28	130.1	42.84	42.30	51	31,074	0.16%	大買/大賣/
2023/04/27	84.1	43.26	88.1	43.32	43.45	-4	30,334	-0.01%
2023/04/26	72	42.13	92	42.20	42.75	-20	29,778	-0.07%
2023/04/25	176.4	43.64	119.1	43.10	43.00	57.3	29,262	0.20%	大買/大賣/
2023/04/24	170.1	44.67	158.4	43.96	45.50	11.7	28,135	0.04%	大買/大賣/
2023/04/21	392	44.61	269.1	43.86	43.60	122.9	27,259	0.45%	大買/大賣/鉅額交易
2023/04/20	391.8	45.21	331.1	44.89	44.10	60.7	25,445	0.24%	大買/大賣/
2023/04/19	53.1	41.67	92.9	42.57	43.60	-39.8	22,841	-0.17%
2023/04/18	63.8	40.48	65.3	40.32	39.65	-1.5	21,741	-0.01%
2023/04/17	47.5	40.03	36.9	40.29	40.45	10.6	21,293	0.05%
2023/04/14	14.2	38.66	32.1	38.29	38.20	-17.9	20,859	-0.09%
2023/04/13	26.7	38.97	6.6	39.11	38.70	20.1	20,818	0.10%
2023/04/12	10	39.42	9.1	39.56	39.55	0.9	20,666	0.00%
2023/04/11	27	39.28	33.9	39.57	39.10	-6.9	20,577	-0.03%
2023/04/10	20	39.11	14.3	39.19	38.90	5.7	20,426	0.03%
2023/04/07	7	38.69	9	38.73	38.80	-2	20,339	-0.01%
2023/04/06	6	38.43	0	0.00	38.25	6	20,286	0.03%
2023/03/31	15	38.52	12.8	38.66	38.55	2.3	20,243	0.01%
2023/03/30	33	38.37	21	38.28	38.25	12	20,171	0.06%
2023/03/29	13.3	38.37	26	38.29	38.20	-12.7	20,138	-0.06%
2023/03/28	3.1	38.57	5	38.30	38.25	-1.9	20,130	-0.01%
2023/03/27	7	39.32	18	39.25	39.00	-11	19,980	-0.06%
2023/03/24	7	38.97	7	38.84	39.15	0	19,905	0.00%
2023/03/23	26.3	39.32	32.1	39.06	38.95	-5.8	19,818	-0.03%
2023/03/22	27.2	40.29	10.3	40.30	40.05	17	19,608	0.09%
2023/03/21	9.7	40.82	10.2	40.94	40.55	-0.5	19,464	0.00%
2023/03/20	5	39.64	9	39.89	40.00	-4	19,267	-0.02%
2023/03/17	30.2	40.59	21.2	40.60	40.20	9	19,160	0.05%
2023/03/16	12.2	40.31	13	40.16	40.30	-0.8	18,916	0.00%
2023/03/15	52	41.03	13.2	40.85	40.65	38.8	18,713	0.21%
2023/03/14	16.1	40.52	25.6	40.38	40.45	-9.5	18,427	-0.05%
2023/03/13	8.1	39.86	14	40.03	40.40	-5.9	18,211	-0.03%
2023/03/10	96.2	39.59	95	39.61	39.60	1.2	18,022	0.01%
2023/03/09	80.5	41.04	93	41.13	41.00	-12.6	17,743	-0.07%
2023/03/08	76	42.82	81.3	42.37	42.60	-5.3	17,033	-0.03%
2023/03/07	42	41.45	30.1	41.54	41.25	11.9	16,222	0.07%
2023/03/06	22	40.95	41.5	41.25	40.95	-19.5	15,670	-0.12%
2023/03/03	16.3	39.60	2.3	39.18	39.15	14.1	14,883	0.09%
2023/03/02	14	39.58	40.1	39.34	39.30	-26.1	14,712	-0.18%
2023/03/01	261.1	39.57	215.1	39.69	39.70	46	14,472	0.32%	大買/大賣/
2023/02/24	21	38.12	23.1	38.24	38.00	-2.1	13,947	-0.02%
2023/02/23	23.1	39.31	12.4	39.18	38.90	10.8	13,626	0.08%
2023/02/22	121.3	39.36	118.3	39.68	39.25	3	13,325	0.02%	大買/大賣/
2023/02/21	90.5	39.73	115.7	39.75	41.35	-25.2	12,743	-0.20%	大賣/
2023/02/20	25.2	37.96	23.2	38.16	38.00	2	11,775	0.02%
2023/02/17	4.1	37.82	5.1	37.69	37.85	-1	11,738	-0.01%
2023/02/16	4.2	37.28	1.1	37.07	37.45	3.1	11,607	0.03%
2023/02/15	10.1	37.52	8.2	37.19	36.95	1.9	11,476	0.02%
2023/02/14	5	37.27	9.3	37.11	36.80	-4.3	11,304	-0.04%
2023/02/13	7.5	37.56	4	37.60	37.40	3.5	11,196	0.03%
2023/02/10	28.1	38.59	18.5	38.69	37.80	9.6	11,041	0.09%
2023/02/09	34.2	38.24	69.4	38.68	38.75	-35.2	10,531	-0.33%
2023/02/08	22.5	37.28	17.1	37.19	36.85	5.4	9,585	0.06%
2023/02/07	50.4	36.16	40.2	37.17	37.85	10.2	8,994	0.11%
2023/02/06	30.1	37.96	29.1	37.66	38.35	1	8,026	0.01%
2023/02/03	31.2	38.15	30.8	38.11	38.30	0.4	7,409	0.01%
2023/02/02	25.3	37.02	58.4	37.31	38.00	-33.1	6,824	-0.49%
2023/02/01	45.3	36.03	68.1	36.20	36.45	-22.9	5,941	-0.38%
2023/01/31	37.2	34.76	150.2	34.82	35.20	-113	5,156	-2.19%	大賣/鉅額交易
2023/01/30	4.1	32.60	42.8	32.52	32.60	-38.7	4,049	-0.96%
2023/01/17	2	29.30	0	0.00	29.65	2	3,594	0.06%
2023/01/16	1	29.15	1	29.25	29.15	0	3,596	0.00%
2023/01/13	0	0.00	9	29.34	29.20	-9	3,613	-0.25%
2023/01/12	3.4	29.51	7	29.49	29.35	-3.6	3,685	-0.10%
2023/01/10	11.3	29.91	1	30.00	29.65	10.3	3,701	0.28%
2023/01/06	2	30.43	0	0.00	30.30	2	3,680	0.05%
2023/01/05	2	30.75	2	30.73	30.40	0	3,744	0.00%
2023/01/04	0	0.00	15.3	31.00	30.65	-15.3	3,743	-0.41%
2023/01/03	2	30.48	10	30.60	30.60	-8	3,722	-0.21%
2022/12/30	0	0.00	1	30.00	29.85	-1	3,717	-0.03%
2022/12/28	2.1	30.19	0	0.00	29.80	2.1	3,871	0.05%
2022/12/27	0.1	30.50	0	0.00	30.35	0.1	3,897	0.00%
2022/12/26	7	30.40	1	30.45	30.30	6	3,913	0.15%
2022/12/23	0	0.00	2	30.28	30.40	-2	3,938	-0.05%
2022/12/22	1	30.15	1	30.65	30.15	0	4,023	0.00%
2022/12/21	0	30.15	0	0.00	30.00	0	4,099	0.00%
2022/12/20	11	30.37	48	30.16	29.75	-37	4,113	-0.90%
2022/12/19	1.1	30.11	0	0.00	30.40	1.1	4,133	0.03%
2022/12/16	7	30.36	5	30.25	30.10	2	4,159	0.05%
2022/12/15	7	31.26	10	31.03	31.00	-3	4,148	-0.07%
2022/12/14	9	30.73	9	30.78	30.85	0	4,128	0.00%
2022/12/13	5.1	30.37	18	30.44	30.35	-12.9	4,218	-0.31%
2022/12/12	10	30.11	5	30.29	30.25	5	4,227	0.12%
2022/12/09	9	30.25	12	30.13	30.05	-3	4,290	-0.07%
2022/12/08	1	29.85	3	29.88	29.90	-2	4,284	-0.05%
2022/12/07	25.1	30.26	2	30.45	29.90	23.1	4,285	0.54%
2022/12/06	2.2	30.44	4	30.75	30.20	-1.8	4,259	-0.04%
2022/12/05	0.1	31.10	2.1	31.10	31.10	-2	4,283	-0.05%
2022/12/02	11.2	31.00	19	30.95	30.90	-7.8	4,236	-0.18%
2022/12/01	1.1	30.32	4	30.53	30.35	-2.9	4,090	-0.07%
2022/11/30	1	30.15	1.1	30.10	30.00	-0.1	4,014	0.00%
2022/11/29	1.1	29.95	0	0.00	30.15	1.1	4,026	0.03%
2022/11/28	0.1	29.85	0	0.00	29.80	0.1	4,023	0.00%
2022/11/25	5.1	30.20	3	30.17	29.85	2.1	4,051	0.05%
2022/11/24	2	29.85	0	0.00	29.95	2	4,013	0.05%
2022/11/23	0	29.40	0	0.00	29.35	0	3,981	0.00%
2022/11/22	0	29.48	2	29.25	29.30	-2	4,025	-0.05%
2022/11/21	0.1	29.85	2	29.80	29.65	-1.9	4,037	-0.05%
2022/11/18	7	29.81	0	0.00	29.60	7	4,047	0.17%
2022/11/17	3.1	30.31	2	30.35	30.05	1.1	4,006	0.03%
2022/11/16	6	30.02	1	30.55	29.90	5	3,918	0.13%
2022/11/15	10	30.12	11	30.15	30.40	-1	3,853	-0.03%
2022/11/14	5	29.30	0	0.00	29.55	5	3,646	0.14%
2022/11/11	5.1	29.20	1	29.20	29.15	4.1	3,639	0.11%
2022/11/10	0.1	29.39	0	0.00	29.05	0.1	3,731	0.00%
2022/11/09	8	29.82	2	29.60	29.45	6	3,743	0.16%
2022/11/08	1	29.55	4.2	29.61	29.50	-3.1	3,698	-0.08%
2022/11/07	2.1	29.60	3	29.73	29.55	-0.9	3,673	-0.03%
2022/11/04	3.1	29.72	6	29.70	29.85	-2.9	3,647	-0.08%
2022/11/03	3	28.62	0	0.00	29.00	3	3,582	0.08%
2022/11/02	0.1	28.60	2	28.70	28.75	-1.9	3,572	-0.05%
2022/11/01	0.2	28.15	4	28.30	28.40	-3.9	3,575	-0.11%
2022/10/31	1	27.70	1	27.80	27.60	0	3,581	0.00%
2022/10/28	0	0.00	1	27.40	27.40	-1	3,635	-0.03%
2022/10/26	1	27.80	8	27.88	27.60	-7	3,758	-0.19%
2022/10/25	3	27.33	1	27.65	27.65	2	3,875	0.05%
2022/10/24	1	27.55	0	0.00	27.40	1	4,217	0.02%
2022/10/21	7	27.59	0	0.00	27.45	7	4,228	0.17%
2022/10/20	1.1	27.78	0	0.00	27.30	1.1	4,225	0.03%
2022/10/18	0	0.00	2	28.30	28.25	-2	4,225	-0.05%
2022/10/17	3	27.38	0	0.00	27.80	3	4,251	0.07%
2022/10/14	0	0.00	3	28.15	28.15	-3	4,281	-0.07%
2022/10/13	2.2	27.59	0	0.00	27.20	2.2	4,332	0.05%
2022/10/07	1	29.60	1	30.05	29.60	0	4,430	0.00%
2022/10/06	4	29.73	9	29.81	29.85	-5	4,486	-0.11%
2022/10/05	0	0.00	2	28.95	28.90	-2	4,372	-0.05%
2022/10/04	10	28.50	0	0.00	28.75	10	4,383	0.23%
2022/10/03	4	27.90	7	28.04	28.00	-3	4,462	-0.07%
2022/09/30	13	27.77	7	28.09	28.15	6	4,609	0.13%
2022/09/29	4	28.21	15.2	28.37	28.20	-11.2	4,664	-0.24%
2022/09/28	2	28.05	2	28.60	27.75	0	4,663	0.00%
2022/09/27	5	27.98	0	0.00	28.20	5	4,600	0.11%
2022/09/26	2	28.90	0	0.00	27.80	2	4,633	0.04%
2022/09/23	1	29.80	0	0.00	29.50	1	4,634	0.02%
2022/09/22	0	0.00	5	29.95	29.95	-5	4,673	-0.11%
2022/09/21	1	30.10	8	30.36	30.05	-7	4,752	-0.15%
2022/09/20	6	30.20	22	29.90	30.30	-16	4,883	-0.33%
2022/09/19	1	29.00	0	0.00	28.85	1	4,809	0.02%
2022/09/16	14	30.10	5	29.72	29.60	9	4,830	0.19%
2022/09/15	9	29.81	0	0.00	29.55	9	4,799	0.19%
2022/09/12	15	29.30	11	29.35	29.30	4	4,786	0.08%
2022/09/08	0	0.00	0.5	28.80	28.90	-0.5	4,750	-0.01%
2022/09/07	2	28.05	0	0.00	28.10	2	4,776	0.04%
2022/09/06	5.2	28.82	23	28.53	28.50	-17.8	4,865	-0.37%
2022/09/05	29.7	28.90	3.1	28.90	28.85	26.6	4,866	0.55%
2022/09/01	3.1	29.85	0	0.00	29.55	3.1	4,867	0.06%
2022/08/31	5.1	30.25	0	0.00	30.30	5.1	4,882	0.10%
2022/08/30	0	0.00	1	29.65	29.55	-1	4,830	-0.02%
2022/08/29	5.3	29.44	0	0.00	29.50	5.3	4,860	0.11%
2022/08/26	0	0.00	2	30.98	30.60	-2	4,817	-0.04%
2022/08/25	2	30.70	0	0.00	30.70	2	4,802	0.04%
2022/08/23	0	30.40	0	0.00	30.35	0	4,826	0.00%
2022/08/22	13	30.70	13	30.56	30.55	0	4,838	0.00%
2022/08/19	1	30.50	0	0.00	30.55	1	4,798	0.02%
2022/08/18	2	30.60	0	0.00	30.50	2	4,790	0.04%
2022/08/17	7	30.35	0	0.00	30.25	7	4,779	0.15%
2022/08/16	4	31.33	2	31.50	31.20	2	4,682	0.04%
2022/08/15	3	31.05	3	31.03	31.25	0	4,692	0.00%
2022/08/12	2	30.33	2	30.40	30.50	0	4,800	0.00%
2022/08/11	8	30.55	0	0.00	30.30	8	4,891	0.16%
2022/08/10	3	30.38	1	30.30	30.30	2	4,986	0.04%
2022/08/09	0	0.00	1	29.90	30.10	-1	4,986	-0.02%
2022/08/08	1	29.75	1	29.20	29.70	0	4,982	0.00%
2022/08/05	1	30.10	1	30.25	29.95	0	4,964	0.00%
2022/08/04	3	29.55	5	29.85	29.90	-2	4,959	-0.04%
2022/08/03	2	30.65	4	31.08	30.50	-2	4,927	-0.04%
2022/08/02	8	31.39	1.2	31.29	31.35	6.8	4,893	0.14%
2022/08/01	6.1	32.28	13	32.39	31.95	-6.9	4,889	-0.14%
2022/07/29	8.1	30.93	6	31.55	31.90	2.1	4,757	0.04%
2022/07/28	2.1	30.65	0	0.00	30.40	2.1	4,468	0.05%
2022/07/27	16	30.21	11	30.45	30.60	5	4,453	0.11%
2022/07/26	5	30.20	1	30.25	30.10	4	4,433	0.09%
2022/07/25	3	31.07	0	0.00	31.00	3	4,395	0.07%
2022/07/22	6	31.93	10	31.35	31.35	-4	4,372	-0.09%
2022/07/21	1	31.00	2	31.10	31.75	-1	4,397	-0.02%
2022/07/20	1	31.40	1	31.35	31.20	0	4,370	0.00%
2022/07/19	2	31.35	14.1	31.10	31.50	-12.1	4,411	-0.27%
2022/07/18	0	0.00	25	31.28	31.05	-25	4,407	-0.57%
2022/07/15	0.1	31.05	3	30.83	31.10	-2.9	4,350	-0.07%
2022/07/14	5	30.49	8	30.80	30.90	-3	4,320	-0.07%
2022/07/13	3	30.12	4	30.16	30.00	-1	4,256	-0.02%
2022/07/12	1	29.50	8	29.35	29.25	-7	4,282	-0.16%
2022/07/11	6	30.63	6	30.44	30.20	0	4,322	0.00%
2022/07/08	3	29.93	18	30.00	30.30	-15	4,278	-0.35%
2022/07/07	4	28.58	0	0.00	28.90	4	4,186	0.10%
2022/07/06	8	28.72	0	0.00	28.60	8	4,222	0.19%
2022/07/05	0	0.00	1	27.60	28.10	-1	4,306	-0.02%
2022/07/04	9	28.25	4.1	28.01	27.55	4.9	4,364	0.11%
2022/07/01	12.1	28.78	10	28.60	28.35	2.1	4,636	0.05%
2022/06/30	3	29.63	54	29.38	28.80	-51	4,741	-1.08%
2022/06/29	10.5	30.25	1	30.40	30.20	9.5	4,745	0.20%
2022/06/28	15	30.32	19.3	30.62	30.80	-4.3	4,778	-0.09%
2022/06/27	20.2	30.06	18	29.78	29.80	2.2	4,773	0.05%
2022/06/24	10.1	29.50	0.1	29.65	29.80	10	4,888	0.20%
2022/06/23	1.1	29.00	8	29.06	28.90	-6.9	4,897	-0.14%
2022/06/22	0	0.00	1	28.15	28.45	-1	5,049	-0.02%
2022/06/21	0	0.00	10	28.00	28.75	-10	5,190	-0.19%
2022/06/20	10	27.20	16	27.28	27.20	-6	5,300	-0.11%
2022/06/17	6	27.75	2	28.00	28.30	4	5,413	0.07%
2022/06/16	0	0.00	12	29.09	28.60	-12	5,606	-0.21%
2022/06/15	12	29.24	1	29.30	29.35	11	5,699	0.19%
2022/06/14	5	28.00	15	28.07	28.90	-10	5,669	-0.18%
2022/06/13	0	28.70	1	28.40	28.45	-1	5,760	-0.02%
2022/06/10	6	29.25	1	29.15	29.30	5	5,851	0.09%
2022/06/09	1	29.90	0	0.00	29.65	1	6,019	0.02%
2022/06/08	1	29.90	0	0.00	29.70	1	6,068	0.02%
2022/06/07	7	29.74	1	29.75	29.55	6	6,206	0.10%
2022/06/06	1	29.45	0	0.00	29.30	1	6,325	0.02%
2022/06/02	1	29.25	1	29.25	29.30	0	6,407	0.00%
2022/06/01	0	0.00	4	29.44	29.45	-4	6,505	-0.06%
2022/05/31	2	29.25	0	0.00	29.15	2	6,659	0.03%
2022/05/30	7	29.30	11	29.39	29.40	-4	6,732	-0.06%
2022/05/27	1.1	28.86	0	0.00	28.90	1.1	6,752	0.02%
2022/05/25	1	28.90	1	28.90	28.95	0	6,813	0.00%
2022/05/24	2	28.70	1.3	28.74	28.25	0.8	6,884	0.01%
2022/05/23	0.1	29.15	6	28.95	28.80	-5.9	6,884	-0.09%
2022/05/20	8.2	30.03	15.1	29.90	29.40	-6.9	6,919	-0.10%
2022/05/19	9.1	29.09	19.1	29.13	29.60	-10	6,804	-0.15%
2022/05/18	2.1	29.06	10	29.10	29.45	-7.9	6,814	-0.12%
2022/05/17	10	28.30	11	28.19	28.50	-1	6,817	-0.01%
2022/05/16	1	27.50	2	27.93	27.35	-1	6,873	-0.01%
2022/05/13	2	27.38	6	27.38	27.50	-4	6,923	-0.06%
2022/05/12	0	0.00	39	26.82	26.55	-39	6,994	-0.56%
2022/05/11	3	27.50	1	27.50	27.25	2	7,008	0.03%
2022/05/10	3	26.77	3	27.28	27.45	0	7,051	0.00%
2022/05/09	22	27.56	12	27.34	27.15	10	7,221	0.14%
2022/05/06	3	28.77	11	28.67	28.70	-8	7,247	-0.11%
2022/05/05	14	29.74	7	29.92	29.75	7	7,312	0.10%
2022/05/04	0	29.20	0	0.00	29.10	0	7,306	0.00%
2022/05/03	1	28.90	0	0.00	28.75	1	7,377	0.01%
2022/04/29	0.1	29.37	0	0.00	28.95	0.1	7,451	0.00%
2022/04/28	4	28.84	3	29.02	28.85	1	7,530	0.01%
2022/04/27	13	28.22	21	28.80	28.75	-8	7,545	-0.11%
2022/04/26	2	29.38	2	29.30	29.20	0	7,622	0.00%
2022/04/25	33.1	29.51	17	29.63	29.20	16.1	7,678	0.21%
2022/04/22	31	31.07	3	31.18	31.05	28	7,645	0.37%
2022/04/21	8	31.66	0	0.00	31.60	8	7,709	0.10%
2022/04/20	38	32.19	5	32.34	32.30	33	7,785	0.42%
2022/04/19	7	32.11	3	32.05	32.05	4	7,852	0.05%
2022/04/18	5.5	31.57	13	31.75	31.30	-7.5	8,049	-0.09%
2022/04/15	15	31.91	1	31.90	31.90	14	8,136	0.17%
2022/04/14	5	32.55	2	32.65	32.30	3	8,330	0.04%
2022/04/13	29	32.65	3	32.73	32.85	26	8,546	0.30%
2022/04/12	9	32.30	1	32.60	32.50	8	9,449	0.08%
2022/04/11	31	32.95	3	32.93	32.70	28	9,696	0.29%
2022/04/08	7	34.26	2	34.45	34.15	5	9,656	0.05%
2022/04/07	57	35.40	13	35.59	34.05	44	9,718	0.45%
2022/04/06	21	35.50	6	35.73	35.70	15	9,652	0.16%
2022/04/01	3	35.83	10	35.26	35.90	-7	9,998	-0.07%
2022/03/31	23	35.77	11	35.72	35.50	12	11,313	0.11%
2022/03/30	6	35.77	22	35.77	35.95	-16	12,911	-0.12%
2022/03/29	14	35.71	8	35.81	34.90	6	13,307	0.05%
2022/03/28	15	35.23	5	35.15	35.55	10	13,210	0.08%
2022/03/25	10	35.84	12.1	36.08	35.60	-2.1	13,187	-0.02%
2022/03/24	3	35.63	15	35.88	35.50	-12	13,079	-0.09%
2022/03/23	8	35.39	6	35.26	35.35	2	13,109	0.02%
2022/03/22	2	35.13	21	35.49	35.70	-19	13,328	-0.14%
2022/03/21	19	35.14	11	35.39	35.10	8	13,991	0.06%
2022/03/18	1	34.40	18	34.40	34.35	-17	14,029	-0.12%
2022/03/17	1	33.50	36	33.83	33.75	-35	14,278	-0.25%
2022/03/16	13	33.03	6	33.35	32.95	7	14,679	0.05%
2022/03/15	7	33.21	8	33.15	32.85	-1	14,651	-0.01%
2022/03/14	45	33.40	6	33.65	33.45	39	14,637	0.27%
2022/03/11	10	34.60	53.1	34.67	34.75	-43.1	14,521	-0.30%
2022/03/10	21	34.54	15	34.64	34.35	6	14,539	0.04%
2022/03/09	15	33.58	12	33.50	34.00	3	14,477	0.02%
2022/03/08	2	32.30	1	32.75	32.15	1	14,571	0.01%
2022/03/07	56	33.10	54	33.16	33.00	2	14,967	0.01%
2022/03/04	81	34.75	17	35.00	34.40	64	15,099	0.42%
2022/03/03	6	34.23	13	34.16	34.25	-7	15,121	-0.05%
2022/03/02	19.1	33.44	2	33.68	33.60	17.1	15,242	0.11%
2022/03/01	1	34.00	0	0.00	33.85	1	15,363	0.01%
2022/02/25	6	33.63	8	33.32	33.25	-2	15,621	-0.01%
2022/02/24	4	33.86	2.1	33.80	33.30	1.9	15,743	0.01%
2022/02/23	9	34.51	1	34.60	34.60	8	15,845	0.05%
2022/02/22	6.1	34.02	2	34.80	34.20	4.1	16,268	0.02%
2022/02/21	6.1	35.32	3	35.05	35.20	3.1	16,631	0.02%
2022/02/18	18.1	35.34	10	35.45	35.55	8.1	17,442	0.05%
2022/02/17	6	35.17	27	34.95	34.95	-21	17,780	-0.12%
2022/02/16	6	34.84	3	34.90	34.85	3	18,411	0.02%
2022/02/15	11.1	34.26	3	34.08	33.90	8.1	18,703	0.04%
2022/02/14	10.1	33.60	0	0.00	33.60	10.1	19,805	0.05%
2022/02/11	1	34.50	0	0.00	34.50	1	21,027	0.00%
2022/02/10	17.1	34.80	5	34.78	34.80	12.1	21,483	0.06%
2022/02/09	1	35.45	1	35.50	35.10	0	21,905	0.00%
2022/02/08	1	33.50	1	34.35	34.75	0	22,079	0.00%
2022/02/07	2	33.78	9	33.34	33.95	-7	22,587	-0.03%
2022/01/26	0.1	31.95	6.3	32.10	31.95	-6.2	22,967	-0.03%
2022/01/25	7	32.86	14	32.63	32.10	-7	23,820	-0.03%
2022/01/24	6	32.58	0	0.00	32.80	6	24,747	0.02%
2022/01/21	7.1	33.58	4	33.46	33.40	3.1	26,168	0.01%
2022/01/20	20	34.38	23	34.10	34.10	-3	27,583	-0.01%
2022/01/19	13	34.30	14	34.46	34.10	-1	28,672	0.00%
2022/01/18	0	0.00	9	34.10	34.10	-9	29,621	-0.03%
2022/01/17	0.1	34.40	1	34.50	34.60	-0.9	29,597	0.00%
2022/01/14	13.1	33.38	13	33.15	33.55	0.1	29,550	0.00%
2022/01/13	17	34.01	9	34.19	34.00	8	29,675	0.03%
2022/01/12	10.1	34.51	12	34.54	34.30	-2	29,584	-0.01%
2022/01/11	16	35.06	12	34.89	34.50	4	29,498	0.01%
2022/01/10	19.1	35.83	6	35.86	35.75	13.1	29,286	0.04%
2022/01/07	30.1	36.36	13	36.39	36.25	17.1	29,165	0.06%
2022/01/06	27	37.51	27.2	37.50	37.35	-0.2	28,931	0.00%
2022/01/05	88.3	38.20	54.5	38.21	37.15	33.8	28,728	0.12%
2022/01/04	29.1	36.63	41.1	36.99	37.10	-12	27,826	-0.04%
2022/01/03	25	36.22	33.1	36.19	35.95	-8.1	27,520	-0.03%
2021/12/30	18.3	36.70	13	36.65	36.60	5.3	27,480	0.02%
2021/12/29	21.2	36.69	11.2	36.82	36.65	10	27,441	0.04%
2021/12/28	34.1	37.40	105	37.14	36.90	-70.9	27,314	-0.26%	大賣/
2021/12/27	267.2	38.76	86	38.00	37.60	181.2	27,062	0.67%	大買/鉅額交易
2021/12/24	44.1	38.01	188	38.54	39.95	-143.9	26,024	-0.55%	大賣/鉅額交易
2021/12/23	34	36.25	26	36.55	36.35	8	24,424	0.03%
2021/12/22	8	35.19	0	0.00	35.20	8	24,030	0.03%
2021/12/21	1	34.90	18	35.01	35.15	-17	24,146	-0.07%
2021/12/20	1	35.30	1	34.90	35.30	0	24,258	0.00%
2021/12/17	17	35.19	6	35.28	35.20	11	24,494	0.04%
2021/12/16	12	35.71	114	36.15	36.00	-102	25,278	-0.40%	大賣/鉅額交易
2021/12/15	65	36.20	57	36.28	35.00	8	25,333	0.03%
2021/12/14	15	35.58	129	35.61	35.60	-114	24,657	-0.46%	大賣/鉅額交易
2021/12/13	146	35.83	10	35.75	35.50	136	24,521	0.55%	大買/鉅額交易
2021/12/10	33	35.25	50	35.41	36.00	-17	24,219	-0.07%
2021/12/09	5	34.10	5	33.97	34.00	0	23,755	0.00%
2021/12/08	13	33.99	6	33.83	33.80	7	23,674	0.03%
2021/12/07	21.1	33.65	16	33.63	33.55	5.1	23,573	0.02%
2021/12/06	14	33.73	21	33.73	33.80	-7	23,497	-0.03%
2021/12/03	19	33.03	8	33.08	33.15	11	23,397	0.05%
2021/12/02	25	32.54	15	33.00	32.35	10	23,306	0.04%
2021/12/01	31	32.88	41	33.02	33.25	-10	23,147	-0.04%
2021/11/30	95.1	35.64	17	35.57	35.00	78.1	22,756	0.34%
2021/11/29	14	33.97	13	34.24	34.50	1	22,557	0.00%
2021/11/26	19	34.62	51	34.38	34.40	-32	22,383	-0.14%
2021/11/25	8	34.73	25.1	34.65	34.40	-17.1	22,180	-0.08%
2021/11/24	45	34.83	9.1	34.76	34.75	35.9	22,068	0.16%
2021/11/23	19.1	35.32	7.1	35.44	35.20	12	21,840	0.05%
2021/11/22	11.1	35.93	6.1	35.71	35.40	5	21,725	0.02%
2021/11/19	28.3	35.98	23.6	35.87	35.90	4.7	21,562	0.02%
2021/11/18	78.1	36.28	47.1	36.41	36.00	31	21,120	0.15%
2021/11/17	118.1	38.16	130	38.15	37.30	-11.9	20,685	-0.06%	大買/大賣/
2021/11/16	23	36.98	36.5	36.80	37.25	-13.5	19,849	-0.07%
2021/11/15	40.1	37.02	36.2	37.58	37.25	3.9	19,423	0.02%
2021/11/12	16.1	35.85	47.2	35.86	35.85	-31.1	18,705	-0.17%
2021/11/11	107.5	37.44	73.4	37.39	36.25	34.1	18,338	0.19%	大買/
2021/11/10	77.5	36.86	96.2	36.72	37.10	-18.7	17,216	-0.11%
2021/11/09	21.1	35.09	29.2	35.04	34.90	-8.1	15,946	-0.05%
2021/11/08	20.1	34.32	25	34.71	34.70	-4.9	15,597	-0.03%
2021/11/05	37	33.85	44	34.39	34.25	-7	15,295	-0.05%
2021/11/04	67.2	34.48	68	34.48	34.40	-0.8	14,950	-0.01%
2021/11/03	27.1	33.62	19	33.59	33.30	8.1	14,421	0.06%
2021/11/02	73	34.34	57	33.99	33.10	16	14,291	0.11%
2021/11/01	94.1	35.91	208	36.01	36.30	-113.9	13,606	-0.84%	大賣/鉅額交易
2021/10/29	146.3	33.56	216.1	34.02	34.60	-69.8	12,750	-0.55%	大買/大賣/
2021/10/28	274	32.43	134.1	32.46	32.20	139.9	11,254	1.24%	大買/大賣/鉅額交易
2021/10/27	67	30.54	179	31.46	31.95	-112	9,770	-1.15%	大賣/鉅額交易
2021/10/26	110	29.91	204.1	30.43	29.05	-94.1	8,702	-1.08%	大買/大賣/
2021/10/25	6	28.47	10	28.45	28.45	-4	7,660	-0.05%
2021/10/22	2	27.90	1	27.60	27.95	1	7,743	0.01%
2021/10/21	12	28.30	5	28.28	28.00	7	8,139	0.09%
2021/10/20	1.1	27.32	0	0.00	27.55	1.1	7,934	0.01%
2021/10/19	5	27.40	9.7	27.37	27.35	-4.7	7,935	-0.06%
2021/10/18	1	26.90	0	0.00	26.95	1	7,912	0.01%
2021/10/15	2	26.78	7	26.81	26.80	-5	7,937	-0.06%
2021/10/14	1	26.50	0	0.00	26.45	1	7,930	0.01%
2021/10/13	17.3	26.71	7	26.78	26.60	10.3	7,905	0.13%
2021/10/12	23	27.56	6	27.42	27.25	17	7,841	0.22%
2021/10/08	2	28.23	1	28.10	28.05	1	7,779	0.01%
2021/10/07	6	28.51	13.1	28.44	28.55	-7.1	7,768	-0.09%
2021/10/06	23.1	27.95	20	28.48	27.50	3.1	7,741	0.04%
2021/10/05	37	28.14	20	28.10	28.30	17	7,721	0.22%
2021/10/04	97	28.97	13.5	28.93	28.80	83.5	7,622	1.10%
2021/10/01	46	28.80	36	28.77	28.50	10	7,383	0.14%
2021/09/30	12	28.53	3	28.53	28.45	9	7,122	0.13%
2021/09/29	6	28.25	8	28.39	28.25	-2	7,123	-0.03%
2021/09/28	6	28.28	22	28.39	28.75	-16	7,226	-0.22%
2021/09/27	7	28.38	16	28.33	28.10	-9	7,833	-0.11%
2021/09/24	66	29.14	23	29.13	28.90	43	8,042	0.53%
2021/09/23	58	29.50	87	29.71	29.35	-29	7,733	-0.38%
2021/09/22	24.1	28.53	58.1	28.43	29.40	-34	6,798	-0.50%
2021/09/17	19	27.93	25	27.96	27.90	-6	6,444	-0.09%
2021/09/16	41	27.48	18	27.88	27.25	23	6,417	0.36%
2021/09/15	22	27.31	12	27.48	27.35	10	6,317	0.16%
2021/09/14	3	26.95	0	0.00	26.95	3	6,255	0.05%
2021/09/13	0	0.00	5	26.90	26.80	-5	6,254	-0.08%
2021/09/08	17	26.44	3	26.40	26.30	14	6,296	0.22%
2021/09/07	0	0.00	1	27.00	26.95	-1	6,297	-0.02%
2021/09/06	11.1	26.90	0	0.00	26.80	11.1	6,296	0.18%
2021/09/03	7	27.16	15	27.34	27.25	-8	6,211	-0.13%
2021/09/02	2	26.80	1	26.90	26.55	1	6,134	0.02%
2021/09/01	0	0.00	1	27.25	27.25	-1	6,095	-0.02%
2021/08/31	8	26.70	1	26.70	26.85	7	6,072	0.12%
2021/08/30	0	0.00	2	26.98	26.80	-2	6,089	-0.03%
2021/08/27	2	27.20	20	26.89	26.60	-18	6,056	-0.30%
2021/08/26	5	26.76	3	26.68	26.55	2	6,004	0.03%
2021/08/24	1	26.00	0	0.00	25.90	1	5,981	0.02%
2021/08/23	0	26.10	0	0.00	26.10	0	6,001	0.00%
2021/08/20	1	25.25	0	0.00	25.50	1	6,031	0.02%
2021/08/19	1	25.60	0	0.00	25.30	1	6,012	0.02%
2021/08/18	0	0.00	2	25.83	26.40	-2	6,042	-0.03%
2021/08/16	0	0.00	3	26.27	26.45	-3	6,022	-0.05%
2021/08/13	11	27.02	0	0.00	27.00	11	5,997	0.18%
2021/08/12	12	27.55	5	28.00	27.30	7	5,980	0.12%
2021/08/11	2	27.60	6	27.83	27.90	-4	5,844	-0.07%
2021/08/10	5	27.30	35	27.28	27.25	-30	5,705	-0.53%
2021/08/09	6	27.93	41.2	27.97	27.80	-35.2	5,752	-0.61%
2021/08/06	126	28.39	19	28.34	28.45	107	5,749	1.86%	大買/鉅額交易
2021/08/05	13	27.75	0	0.00	27.50	13	5,460	0.24%
2021/08/04	17	27.95	6	27.48	28.05	11	5,397	0.20%
2021/08/03	3	27.07	4	26.85	26.85	-1	5,384	-0.02%
2021/08/02	1	27.00	1	27.05	27.10	0	5,506	0.00%
2021/07/30	2	27.10	13	27.10	26.95	-11	5,531	-0.20%
2021/07/29	21	27.15	9	27.14	27.05	12	5,629	0.21%
2021/07/28	38	27.25	27	27.47	27.50	11	5,589	0.20%
2021/07/27	30	28.06	18	27.83	28.30	12	5,543	0.22%
2021/07/26	4	26.91	24	26.88	26.80	-20	5,184	-0.39%
2021/07/23	3	26.43	3	26.18	26.30	0	5,234	0.00%
2021/07/22	0	0.00	1	26.10	26.10	-1	5,367	-0.02%
2021/07/21	2	26.28	2	26.25	25.90	0	5,396	0.00%
2021/07/20	1	26.65	5	26.49	26.45	-4	5,393	-0.07%
2021/07/19	5	27.10	10	26.92	26.95	-5	5,420	-0.09%
2021/07/16	2	27.10	1	27.15	26.85	1	5,517	0.02%
2021/07/15	1	26.70	0	0.00	26.75	1	5,614	0.02%
2021/07/14	1	26.70	5	26.65	26.50	-4	5,657	-0.07%
2021/07/13	8	27.54	10	27.68	27.15	-2	5,649	-0.04%
2021/07/12	12	27.67	8	27.52	27.55	4	5,613	0.07%
2021/07/09	1	26.80	0	0.00	26.85	1	5,555	0.02%
2021/07/08	6	27.45	0	0.00	27.25	6	5,633	0.11%
2021/07/07	1	27.75	3	27.57	27.35	-2	5,739	-0.03%
2021/07/06	13	28.02	13	28.15	27.90	0	5,753	0.00%
2021/07/05	17	29.16	13	29.07	28.85	4	5,841	0.07%
2021/07/02	62	29.05	40	28.77	28.90	22	5,701	0.39%
2021/07/01	12	26.89	14	27.16	27.50	-2	5,185	-0.04%
2021/06/30	2	26.15	0	0.00	26.00	2	5,396	0.04%
2021/06/28	3	26.25	1	26.30	26.25	2	5,815	0.03%
2021/06/25	10	27.49	1.1	27.72	27.70	8.9	5,871	0.15%
2021/06/24	2	27.20	13.1	27.21	27.15	-11.1	5,800	-0.19%
2021/06/23	2	26.95	1	27.15	27.15	1	5,794	0.02%
2021/06/22	0	0.00	1	26.85	26.80	-1	5,881	-0.02%
2021/06/21	0	0.00	1	26.70	26.55	-1	5,896	-0.02%
2021/06/18	3.2	26.98	2	26.90	27.00	1.2	5,929	0.02%
2021/06/17	1	27.25	3	27.20	27.25	-2	5,971	-0.03%
2021/06/16	1	27.30	1	27.20	27.15	0	6,019	0.00%
2021/06/15	3	26.98	0	0.00	27.15	3	6,030	0.05%
2021/06/11	0	0.00	0.1	27.10	26.85	-0.1	6,058	0.00%
2021/06/10	0	0.00	3.2	26.80	26.80	-3.2	6,081	-0.05%
2021/06/09	1	26.60	0	0.00	26.60	1	6,117	0.02%
2021/06/07	0.3	26.30	1	26.10	26.50	-0.7	6,237	-0.01%
2021/06/04	0	0.00	1	26.60	26.30	-1	6,241	-0.02%
2021/06/03	1	26.80	0	0.00	26.85	1	6,280	0.02%
2021/06/02	1	26.95	1	26.60	26.80	0	6,332	0.00%
2021/06/01	2	26.70	2	26.65	26.65	0	6,455	0.00%
2021/05/31	7	26.46	0	0.00	26.40	7	6,475	0.11%
2021/05/28	1	26.20	10	26.37	26.35	-9	6,488	-0.14%
2021/05/25	2	25.90	1	25.90	25.75	1	6,504	0.02%
2021/05/24	1	25.60	1	25.35	25.75	0	6,556	0.00%
2021/05/21	3	25.50	1	25.60	25.50	2	6,611	0.03%
2021/05/20	10	25.33	0	0.00	25.15	10	6,854	0.15%
2021/05/19	1	25.00	0	0.00	25.05	1	6,914	0.01%
2021/05/18	3	24.07	0	0.00	24.80	3	6,952	0.04%
2021/05/17	2	22.60	2	23.00	23.00	0	6,981	0.00%
2021/05/14	1	25.00	3	24.93	24.80	-2	6,950	-0.03%
2021/05/13	6	24.93	1	25.30	25.05	5	7,022	0.07%
2021/05/12	5	25.45	22	25.92	25.45	-17	6,988	-0.24%
2021/05/11	14	27.13	5	26.53	26.55	9	6,855	0.13%
2021/05/10	6	28.43	9	28.23	28.25	-3	6,814	-0.04%
2021/05/07	12	28.99	1	29.00	28.95	11	6,742	0.16%
2021/05/06	4	28.84	0	0.00	29.05	4	6,726	0.06%
2021/05/05	3	27.55	2	27.28	27.20	1	6,620	0.02%
2021/05/04	6	27.17	2	27.20	27.20	4	6,710	0.06%
2021/05/03	6	28.87	4	28.68	28.50	2	6,635	0.03%
2021/04/29	7	29.71	7	29.66	29.45	0	6,620	0.00%
2021/04/28	7	29.79	10	29.81	29.90	-3	6,596	-0.05%
2021/04/26	6	29.08	10	29.05	29.05	-4	6,546	-0.06%
2021/04/23	30	29.20	0	0.00	29.05	30	6,574	0.46%
2021/04/22	7	29.49	8	29.73	29.05	-1	6,618	-0.02%
2021/04/21	11	30.44	3	29.95	29.95	8	6,558	0.12%
2021/04/20	0	0.00	4	29.63	29.65	-4	6,499	-0.06%
2021/04/19	1	29.45	35	29.46	29.45	-34	6,594	-0.52%
2021/04/16	21	29.21	0	0.00	29.25	21	6,646	0.32%
2021/04/15	40	29.12	7	29.03	29.05	33	6,984	0.47%
2021/04/14	26	29.03	22	28.90	28.95	4	7,744	0.05%
2021/04/13	1	30.20	16	30.13	29.25	-15	7,860	-0.19%
2021/04/12	11	30.12	4	30.18	30.15	7	7,837	0.09%
2021/04/09	7	30.37	5	30.35	30.10	2	7,846	0.03%
2021/04/08	21	31.09	14	31.00	30.95	7	7,669	0.09%
2021/04/07	44	31.17	9	31.25	31.30	35	7,565	0.46%
2021/04/06	55	30.90	91	31.01	31.35	-36	7,343	-0.49%
2021/04/01	16	29.85	26	29.88	29.90	-10	6,835	-0.15%
2021/03/31	0	0.00	10	29.02	28.95	-10	6,472	-0.15%
2021/03/30	17	29.10	15	29.10	29.15	2	6,609	0.03%
2021/03/29	15	28.63	4	28.73	28.65	11	6,537	0.17%
2021/03/26	15	28.60	2	28.78	28.75	13	6,590	0.20%
2021/03/25	29	28.86	1	29.05	28.70	28	6,643	0.42%
2021/03/24	15	28.55	15	28.55	28.60	0	6,640	0.00%
2021/03/23	2.5	28.83	4	28.75	28.75	-1.5	6,679	-0.02%
2021/03/22	11	28.97	0	0.00	29.20	11	6,663	0.17%
2021/03/19	6.5	28.75	10.2	28.85	28.90	-3.7	6,684	-0.06%
2021/03/18	1	28.65	0	0.00	28.70	1	6,677	0.01%
2021/03/17	1	28.66	4	28.70	28.65	-3	6,757	-0.04%
2021/03/16	1	28.50	2	28.40	28.40	-1	6,885	-0.01%
2021/03/15	8.2	28.36	9	28.39	28.35	-0.8	6,999	-0.01%
2021/03/12	1	28.60	0	0.00	28.55	1	7,075	0.01%
2021/03/11	13	28.54	1	28.70	28.70	12	7,383	0.16%
2021/03/10	10	28.55	0	0.00	28.55	10	7,414	0.13%
2021/03/09	2	28.58	1	28.55	28.60	1	7,626	0.01%
2021/03/08	6	29.02	1	29.10	28.95	5	7,746	0.06%
2021/03/05	3	29.00	1	29.30	29.30	2	7,831	0.03%
2021/03/04	1	28.50	1	28.60	28.75	0	7,950	0.00%
2021/03/03	1	28.60	12	28.54	28.75	-11	8,118	-0.14%
2021/03/02	2	29.28	1	29.10	28.90	1	8,466	0.01%
2021/02/26	4.2	29.00	2	29.00	29.30	2.2	9,090	0.02%
2021/02/25	1	29.65	19	29.37	29.40	-18	9,524	-0.19%
2021/02/24	13	29.40	57	29.62	29.30	-44	9,629	-0.46%
2021/02/23	24	29.71	2	29.65	29.70	22	9,582	0.23%
2021/02/22	77	30.08	5	30.04	30.10	72	9,545	0.75%
2021/02/19	4	29.19	4	29.35	29.75	0	9,340	0.00%
2021/02/18	5	29.05	1	29.00	29.15	4	9,323	0.04%
2021/02/17	0	0.00	47	28.60	28.95	-47	9,339	-0.50%
2021/02/05	31	28.93	12	28.80	28.85	19	9,308	0.20%
2021/02/04	3	29.20	3	29.08	29.10	0	9,358	0.00%
2021/02/03	1	28.80	0	0.00	28.50	1	9,326	0.01%
2021/02/02	1	28.00	0	0.00	28.20	1	9,438	0.01%
2021/01/29	0	0.00	2	28.38	28.20	-2	9,673	-0.02%
2021/01/28	2	28.63	0	0.00	28.80	2	9,829	0.02%
2021/01/27	0	0.00	2	28.90	29.15	-2	9,855	-0.02%
2021/01/26	1	28.95	1	28.85	28.85	0	9,887	0.00%
2021/01/25	0	0.00	3	28.40	28.40	-3	9,849	-0.03%
2021/01/22	2	28.60	12	28.55	28.60	-10	9,901	-0.10%
2021/01/21	0	0.00	12	27.95	27.95	-12	9,941	-0.12%
2021/01/20	2.6	28.72	0	0.00	28.20	2.6	10,007	0.03%
2021/01/19	0	0.00	1	29.40	29.20	-1	9,997	-0.01%
2021/01/18	25.5	29.15	0	0.00	29.15	25.5	10,064	0.25%
2021/01/15	4	28.98	44	28.74	28.80	-40	10,122	-0.40%
2021/01/14	0	0.00	4	29.50	29.55	-4	10,154	-0.04%
2021/01/13	1	29.10	7	29.09	29.05	-6	10,198	-0.06%
2021/01/12	2	28.95	0	0.00	29.00	2	10,221	0.02%
2021/01/11	3	29.60	11	29.65	29.65	-8	10,156	-0.08%
2021/01/08	35	29.94	14	30.18	30.20	21	10,271	0.20%
2021/01/07	23	30.77	42	30.94	31.25	-19	10,264	-0.19%
2021/01/06	36	29.78	22	29.34	29.45	14	10,401	0.13%
2021/01/05	5	29.58	11	29.63	29.50	-6	10,848	-0.06%
2021/01/04	5	29.38	7	29.47	29.30	-2	10,806	-0.02%
2020/12/31	1	29.00	0	0.00	28.95	1	10,719	0.01%
2020/12/30	22	29.05	17	29.15	29.00	5	10,720	0.05%
2020/12/29	8	28.99	3	28.98	28.85	5	10,861	0.05%
2020/12/28	2	28.85	0	0.00	29.05	2	10,807	0.02%
2020/12/25	4	28.74	0	0.00	28.85	4	10,741	0.04%
2020/12/24	8	29.09	22	28.86	29.05	-14	10,699	-0.13%
2020/12/23	11	28.37	2	28.50	28.45	9	10,545	0.09%
2020/12/21	5	28.12	8	27.66	28.20	-3	10,567	-0.03%
2020/12/18	1	27.95	62	28.09	28.00	-61	10,552	-0.58%
2020/12/17	1	28.40	1	28.20	28.30	0	10,550	0.00%
2020/12/16	1	28.20	1	28.40	28.50	0	10,647	0.00%
2020/12/15	2	28.13	3	28.10	28.05	-1	10,752	-0.01%
2020/12/14	0	0.00	2	28.75	28.75	-2	10,775	-0.02%
2020/12/11	6	28.69	4	28.43	28.55	2	10,797	0.02%
2020/12/10	11	28.73	2	29.18	28.95	9	10,799	0.08%
2020/12/09	10	29.56	4	29.51	29.45	6	10,678	0.06%
2020/12/08	3	29.72	14	29.67	29.65	-11	10,686	-0.10%
2020/12/07	44	31.09	34	30.20	30.10	10	10,646	0.09%
2020/12/04	3	29.57	3	29.55	29.55	0	10,389	0.00%
2020/12/03	37	29.73	3	29.55	29.65	34	10,475	0.32%
2020/12/02	2	29.48	6	29.48	29.35	-4	10,456	-0.04%
2020/12/01	49	29.12	12	29.28	29.25	37	10,437	0.35%
2020/11/30	16	29.69	29	29.49	29.55	-13	10,438	-0.12%
2020/11/27	2	28.85	16	29.03	28.90	-14	10,370	-0.13%
2020/11/26	23	28.93	16	28.86	28.60	7	10,410	0.07%
2020/11/25	30	28.78	175	28.98	28.70	-145	10,293	-1.41%	大賣/鉅額交易
2020/11/24	75	27.37	136	27.95	28.00	-61	9,916	-0.62%	大賣/
2020/11/23	37	26.81	24	26.99	27.05	13	10,531	0.12%
2020/11/20	0	0.00	0.3	26.55	26.50	-0.3	10,995	0.00%
2020/11/19	11	26.45	1	26.45	26.35	10	11,881	0.08%
2020/11/18	24	26.48	8	26.56	26.40	16	12,277	0.13%
2020/11/17	1	26.30	28	26.36	26.30	-27	12,330	-0.22%
2020/11/16	8.1	26.67	1	26.55	26.50	7.1	12,539	0.06%
2020/11/13	16.2	26.74	6	26.72	26.70	10.2	12,918	0.08%
2020/11/12	11	26.77	0	0.00	26.70	11	12,992	0.08%
2020/11/11	4	26.83	14	27.05	27.00	-10	13,063	-0.08%
2020/11/10	32.1	26.79	23	26.89	26.60	9.1	13,212	0.07%
2020/11/09	51	27.48	40	27.37	27.25	11	13,237	0.08%
2020/11/06	10	26.90	28	27.16	26.95	-18	13,109	-0.14%
2020/11/05	73	27.16	18	27.13	27.05	55	13,502	0.41%
2020/11/04	16	26.71	6	26.88	26.70	10	14,041	0.07%
2020/11/03	12	26.80	2	26.95	26.65	10	14,123	0.07%
2020/11/02	7.1	26.22	12	25.98	26.25	-4.9	14,129	-0.04%
2020/10/30	6	26.58	146	26.35	26.10	-140	14,159	-0.99%	大賣/鉅額交易
2020/10/29	37	26.41	9	26.35	26.60	28	14,257	0.20%
2020/10/28	2	26.80	0	0.00	26.80	2	14,356	0.01%
2020/10/27	3	26.80	1	26.70	26.65	2	14,261	0.01%
2020/10/26	10	27.08	40	26.99	27.00	-30	14,253	-0.21%
2020/10/23	6	27.10	31	26.94	26.80	-25	14,219	-0.18%
2020/10/22	14	26.73	51	27.09	26.65	-37	14,153	-0.26%
2020/10/21	17	26.68	65	26.69	26.60	-48	14,090	-0.34%
2020/10/20	15	26.53	22	26.41	26.55	-7	14,113	-0.05%
2020/10/19	20	26.58	10	26.50	26.40	10	14,127	0.07%
2020/10/16	6	26.53	25	26.34	26.30	-19	14,211	-0.13%
2020/10/15	53	27.07	58	26.87	26.70	-5	14,127	-0.04%
2020/10/14	262	27.54	91	27.36	27.35	171	13,843	1.24%	大買/鉅額交易
2020/10/13	57	26.43	18	26.56	26.85	39	13,162	0.30%
2020/10/12	30	25.41	18	25.40	25.40	12	12,871	0.09%
2020/10/08	0	0.00	14	25.20	25.15	-14	13,148	-0.11%
2020/10/07	0	0.00	10	25.12	25.15	-10	13,411	-0.07%
2020/10/06	17	24.91	9	25.09	25.20	8	13,424	0.06%
2020/09/30	0	0.00	2	24.03	23.95	-2	13,412	-0.01%
2020/09/29	41	23.86	0	0.00	23.85	41	13,506	0.30%
2020/09/25	18	23.96	4	23.60	23.30	14	13,669	0.10%
2020/09/24	7	24.15	0	0.00	24.05	7	13,606	0.05%
2020/09/23	13	24.68	0	0.00	24.65	13	13,637	0.10%
2020/09/22	26	25.08	28	25.14	24.90	-2	13,792	-0.01%
2020/09/21	46	26.09	25	25.74	25.55	21	13,707	0.15%
2020/09/18	30	25.74	18	25.86	25.85	12	13,614	0.09%
2020/09/17	1.5	25.40	49	25.43	25.40	-47.5	13,518	-0.35%
2020/09/16	3	25.28	0	0.00	25.15	3	13,427	0.02%
2020/09/15	9	25.14	3	25.15	25.35	6	13,387	0.04%
2020/09/14	3	24.40	6	24.77	24.70	-3	13,326	-0.02%
2020/09/11	13.2	24.66	4	24.44	24.30	9.2	13,291	0.07%
2020/09/10	2.2	25.42	3	25.18	25.05	-0.9	13,146	-0.01%
2020/09/09	14	25.24	15	25.12	25.30	-1	13,065	-0.01%
2020/09/08	13.2	25.81	13	25.83	25.65	0.2	12,970	0.00%
2020/09/07	2	26.10	4	25.70	25.60	-2	12,800	-0.02%
2020/09/04	5	25.23	3	24.75	25.40	2	12,613	0.02%
2020/09/03	15	25.40	15	25.56	25.30	0	12,470	0.00%
2020/09/02	21	25.56	15	25.47	25.50	6	12,328	0.05%
2020/09/01	7	25.26	4	25.48	25.25	3	12,153	0.02%
2020/08/31	13	26.15	25	25.92	25.85	-12	11,924	-0.10%
2020/08/28	18	26.29	6	26.05	26.20	12	11,663	0.10%
2020/08/27	120	26.36	87	26.74	26.30	33	11,390	0.29%	大買/
2020/08/26	130	25.91	70	25.84	25.65	60	10,297	0.58%	大買/
2020/08/25	77	25.63	68	25.83	26.40	9	9,697	0.09%
2020/08/24	14	24.60	29	24.85	24.95	-15	8,780	-0.17%
2020/08/21	4	23.68	2	23.88	24.00	2	8,376	0.02%
2020/08/20	17	23.61	29	23.66	23.40	-12	8,269	-0.15%
2020/08/19	9	25.61	20	25.56	25.45	-11	7,991	-0.14%
2020/08/18	2	24.10	7	24.63	24.80	-5	7,530	-0.07%
2020/08/17	24	24.81	6	24.73	24.70	18	7,421	0.24%
2020/08/14	27	24.74	14	24.91	24.85	13	7,251	0.18%
2020/08/13	27	24.38	2	24.53	24.00	25	7,003	0.36%
2020/08/12	2	24.30	3	24.63	24.55	-1	6,865	-0.01%
2020/08/11	63	24.55	11	24.85	24.80	52	6,718	0.77%
2020/08/10	11	24.58	32	24.70	25.30	-21	6,250	-0.34%
2020/08/07	18	23.54	10	23.50	23.50	8	5,512	0.15%
2020/08/06	5	23.16	0	0.00	23.10	5	5,373	0.09%
2020/08/05	2	23.58	2	23.18	23.30	0	5,299	0.00%
2020/08/04	22	23.57	2	23.35	23.30	20	5,214	0.38%
2020/08/03	1	23.10	3	23.38	23.20	-2	5,131	-0.04%
2020/07/30	0	0.00	2	22.65	22.70	-2	4,934	-0.04%
2020/07/28	0	0.00	2	21.70	21.60	-2	4,798	-0.04%
2020/07/27	2	22.53	10	22.27	21.90	-8	4,777	-0.17%
2020/07/24	3	22.62	2	22.35	22.35	1	4,727	0.02%
2020/07/23	3	23.37	0	0.00	22.95	3	4,609	0.07%
2020/07/22	5	23.20	0	0.00	23.25	5	4,529	0.11%
2020/07/21	10	22.65	5	22.81	22.40	5	4,421	0.11%
2020/07/20	2	22.63	1	22.65	22.65	1	4,303	0.02%
2020/07/17	4	23.14	21	23.72	23.15	-17	4,216	-0.40%
2020/07/16	7	23.33	144	23.03	23.60	-137	3,989	-3.43%	大賣/鉅額交易
2020/07/15	21	22.49	21	22.76	22.70	0	3,602	0.00%
2020/07/14	0	0.00	22	21.70	22.30	-22	3,287	-0.67%
2020/07/13	0	0.00	1	21.40	21.10	-1	3,001	-0.03%
2020/07/10	40	21.16	0	0.00	21.10	40	2,971	1.35%
2020/07/09	13	20.80	9	20.74	20.70	4	2,861	0.14%
2020/07/08	16	20.96	74	20.75	20.70	-58	2,907	-1.99%
2020/07/07	6	20.53	1	20.50	20.65	5	2,813	0.18%
2020/07/06	70	20.55	0	0.00	20.55	70	2,786	2.51%
2020/07/03	1	20.35	3	20.57	20.50	-2	2,673	-0.07%
2020/07/02	5	20.56	2	20.25	20.55	3	2,662	0.11%
2020/07/01	1	20.90	132	20.72	21.00	-131	2,564	-5.11%	大賣/鉅額交易
2020/06/30	1	19.70	0	0.00	19.65	1	2,359	0.04%
2020/06/29	132	19.73	0	0.00	19.55	132	2,360	5.59%	大買/鉅額交易
2020/06/24	2	20.90	120	20.93	20.95	-118	2,304	-5.12%	大賣/鉅額交易
2020/06/22	1	20.65	5	20.70	20.70	-4	2,383	-0.17%
2020/06/12	20	19.98	0	0.00	20.30	20	2,519	0.79%
2020/06/11	41	20.94	0	0.00	20.50	41	2,549	1.61%
2020/06/10	10	20.80	10	20.95	20.90	0	2,554	0.00%
2020/06/04	0	0.00	2	20.95	20.95	-2	2,737	-0.07%
2020/06/02	21	20.65	0	0.00	20.60	21	2,799	0.75%
2020/06/01	10	20.65	0	0.00	20.65	10	2,800	0.36%
2020/05/28	30	20.45	0	0.00	20.40	30	2,816	1.07%
2020/05/25	0	0.00	3	20.42	20.40	-3	2,902	-0.10%
2020/05/22	2	20.48	0	0.00	20.25	2	2,932	0.07%
2020/05/19	1	20.05	2	20.45	20.55	-1	3,059	-0.03%
2020/05/12	0	0.00	2	20.50	20.50	-2	3,246	-0.06%
2020/05/08	4	20.64	10	20.50	20.40	-6	3,271	-0.18%
2020/05/05	0	0.00	13	20.52	20.50	-13	3,310	-0.39%
2020/05/04	13	20.67	0	0.00	20.50	13	3,346	0.39%
2020/04/30	132	20.87	5	20.70	20.90	127	3,364	3.78%	大買/鉅額交易
2020/04/29	1	20.45	5	20.50	20.50	-4	3,390	-0.12%
2020/04/28	7	20.30	5	20.30	20.30	2	3,444	0.06%
2020/04/27	16	20.13	10	20.20	20.20	6	3,585	0.17%
2020/04/24	15	20.05	2	20.05	20.10	13	3,622	0.36%
2020/04/23	2	19.55	0	0.00	19.75	2	3,599	0.06%
2020/04/21	3	19.50	1	19.75	19.20	2	3,741	0.05%
2020/04/20	0	0.00	15	19.95	19.80	-15	3,824	-0.39%
2020/04/17	0	0.00	3	19.90	19.90	-3	3,946	-0.08%
2020/04/15	1	20.20	4	20.25	20.10	-3	3,922	-0.08%
2020/04/13	10	19.53	9	19.67	19.80	1	3,913	0.03%
2020/04/10	0	0.00	6	19.30	19.20	-6	3,842	-0.16%
2020/04/09	1	19.10	0	0.00	19.10	1	3,886	0.03%
2020/04/08	0	0.00	4	18.95	19.25	-4	3,879	-0.10%
2020/04/07	1	18.65	0	0.00	18.65	1	3,880	0.03%
2020/03/31	1	17.90	10	18.10	17.95	-9	3,977	-0.23%
2020/03/30	2	17.85	0	0.00	18.05	2	4,001	0.05%
2020/03/27	7	18.71	5	18.18	18.20	2	4,021	0.05%
2020/03/26	2	17.43	0	0.00	17.70	2	3,905	0.05%
2020/03/24	7	16.91	5	16.85	16.90	2	3,869	0.05%
2020/03/23	1	15.50	0	0.00	16.10	1	3,876	0.03%
2020/03/20	10	16.55	5	16.59	16.85	5	3,879	0.13%
2020/03/19	3	15.62	0	0.00	15.35	3	3,869	0.08%
2020/03/18	0	0.00	2	17.60	17.00	-2	3,824	-0.05%
2020/03/17	3	17.55	0	0.00	17.40	3	3,870	0.08%
2020/03/13	1	18.25	0	0.00	18.80	1	3,864	0.03%
2020/03/12	4	20.30	0	0.00	19.90	4	3,867	0.10%
2020/03/11	2	21.93	6	21.87	21.30	-4	3,829	-0.10%
2020/03/10	9	21.71	4	21.98	21.85	5	3,833	0.13%
2020/03/09	5	22.43	0	0.00	22.05	5	3,775	0.13%
2020/03/04	2	23.05	3	23.05	23.10	-1	3,770	-0.03%
2020/03/03	1	23.50	7	23.56	23.30	-6	3,815	-0.16%
2020/03/02	0	0.00	1	23.00	23.10	-1	3,978	-0.03%
2020/02/27	7	23.66	13	23.53	23.35	-6	4,062	-0.15%
2020/02/26	4	23.88	0	0.00	23.95	4	4,114	0.10%
2020/02/25	2	23.90	0	0.00	24.05	2	4,137	0.05%
2020/02/21	3	24.40	56	24.51	24.35	-53	4,146	-1.28%
2020/02/20	1	24.45	42	24.54	24.50	-41	4,153	-0.99%
2020/02/19	3	24.32	0	0.00	24.35	3	4,138	0.07%
2020/02/18	22	24.00	0	0.00	24.10	22	4,320	0.51%
2020/02/17	3	23.98	10	23.95	24.05	-7	4,607	-0.15%
2020/02/14	0	0.00	2	23.50	23.55	-2	4,521	-0.04%
2020/02/13	2	23.40	3	23.55	23.35	-1	4,508	-0.02%
2020/02/12	3	23.15	0	0.00	23.25	3	4,518	0.07%
2020/02/10	0	0.00	1	22.40	22.65	-1	4,491	-0.02%
2020/02/07	2	22.90	1	23.05	22.95	1	4,514	0.02%
2020/02/06	4	23.26	6	23.13	23.35	-2	4,491	-0.04%
2020/02/05	10	22.65	3	22.70	22.50	7	4,420	0.16%
2020/02/04	2	22.78	1	22.80	22.80	1	4,384	0.02%
2020/02/03	1	21.80	0	0.00	22.50	1	4,378	0.02%
2020/01/31	6	23.13	8	22.98	23.30	-2	4,319	-0.05%
2020/01/30	23	23.40	8	23.44	22.85	15	4,275	0.35%
2020/01/20	0	0.00	19	25.34	25.35	-19	4,161	-0.46%
2020/01/17	4	25.23	13	25.20	25.10	-9	4,193	-0.21%
2020/01/16	41	25.32	11	25.24	25.25	30	4,164	0.72%
2020/01/15	8	24.82	4	25.10	25.15	4	4,079	0.10%
2020/01/14	4	25.00	9	24.91	25.00	-5	4,057	-0.12%
2020/01/13	0	0.00	19	24.75	24.85	-19	3,956	-0.48%
2020/01/10	0	0.00	4	24.10	24.10	-4	3,839	-0.10%
2020/01/07	1	23.95	0	0.00	23.80	1	3,796	0.03%
2020/01/06	0	0.00	1	24.00	23.95	-1	3,775	-0.03%
2020/01/03	0	0.00	1	24.45	24.25	-1	3,793	-0.03%
2019/12/30	45	24.68	57	24.40	24.50	-12	3,801	-0.32%
2019/12/27	0	0.00	50	24.20	24.20	-50	3,679	-1.36%
2019/12/26	2	24.05	0	0.00	24.05	2	3,664	0.05%
2019/12/25	5	24.05	0	0.00	24.05	5	3,655	0.14%
2019/12/24	0	0.00	1	24.15	23.95	-1	3,652	-0.03%
2019/12/23	5	23.85	0.7	23.85	23.85	4.3	3,627	0.12%
2019/12/19	0	0.00	5	23.85	23.85	-5	3,637	-0.14%
2019/12/13	0	0.00	13	23.70	23.60	-13	3,609	-0.36%
2019/12/12	4	24.04	1	24.00	23.95	3	3,564	0.08%
2019/12/11	11	24.15	0	0.00	24.20	11	3,511	0.31%
2019/12/02	5	23.50	0	0.00	23.50	5	3,554	0.14%
2019/11/29	1	23.55	2	23.85	23.60	-1	3,547	-0.03%
2019/11/28	1	23.95	7	24.08	23.90	-6	3,500	-0.17%
2019/11/27	15	24.42	5.1	24.60	24.35	9.9	3,552	0.28%
2019/11/26	0	0.00	4	23.84	24.00	-4	3,402	-0.12%
2019/11/25	4	23.78	11	23.82	23.70	-7	3,296	-0.21%
2019/11/22	0	0.00	1	23.40	23.40	-1	3,240	-0.03%
2019/11/20	3	23.15	0	0.00	23.15	3	3,311	0.09%
2019/11/19	0	0.00	11	23.24	23.35	-11	3,395	-0.32%
2019/11/18	0	0.00	3	23.25	23.15	-3	3,401	-0.09%
2019/11/15	8	23.27	56	23.49	23.25	-48	3,352	-1.43%
2019/11/14	6	22.93	27	23.02	22.95	-21	3,139	-0.67%
2019/11/12	1	21.80	0	0.00	21.85	1	2,892	0.03%
2019/11/11	9	21.86	5	21.89	21.60	4	2,949	0.14%
2019/11/08	0	0.00	4	22.55	22.60	-4	2,965	-0.13%
2019/11/07	22	22.45	1	22.40	22.55	21	3,148	0.67%
2019/11/06	1	22.60	3	22.85	22.55	-2	3,240	-0.06%
2019/11/05	17	22.57	0	0.00	22.55	17	3,224	0.53%
2019/11/01	1	22.25	0	0.00	22.40	1	3,224	0.03%
2019/10/30	0	0.00	2	22.35	22.40	-2	3,290	-0.06%
2019/10/25	13	22.59	56	22.59	22.50	-43	3,564	-1.21%
2019/10/23	10	22.35	10	22.45	22.20	0	3,511	0.00%
2019/10/22	1	22.50	47	22.41	22.30	-46	3,512	-1.31%
2019/10/18	0	0.00	4	22.09	22.20	-4	3,477	-0.12%
2019/10/15	50	22.05	0	0.00	21.95	50	3,474	1.44%
2019/10/09	29	22.09	0	0.00	22.00	29	3,465	0.84%
2019/10/08	12	22.14	0	0.00	22.00	12	3,443	0.35%
2019/10/07	13	22.31	0	0.00	22.30	13	3,385	0.38%
2019/10/03	5	21.45	0	0.00	21.50	5	3,442	0.15%
2019/10/02	1	21.45	0	0.00	21.50	1	3,470	0.03%
2019/10/01	0	0.00	2	21.45	21.50	-2	3,465	-0.06%
2019/09/27	4	21.53	0	0.00	21.30	4	3,464	0.12%
2019/09/26	2	22.05	0	0.00	21.90	2	3,439	0.06%
2019/09/25	30	22.19	0	0.00	22.05	30	3,440	0.87%
2019/09/24	2	22.35	0	0.00	22.20	2	3,441	0.06%
2019/09/17	0	0.00	1	22.00	21.90	-1	3,404	-0.03%
2019/09/16	2	22.03	10	21.96	21.95	-8	3,446	-0.23%
2019/09/06	12	22.82	0	0.00	22.65	12	3,516	0.34%
2019/09/05	3	23.00	8	23.03	22.95	-5	3,455	-0.14%
2019/09/04	0	0.00	3	22.35	22.65	-3	3,324	-0.09%
2019/09/03	0	0.00	1	22.55	22.35	-1	3,285	-0.03%
2019/08/30	10	22.10	8	22.45	22.15	2	3,245	0.06%
2019/08/29	1	21.70	1	21.80	21.85	0	3,124	0.00%
2019/08/28	0	0.00	4	21.95	21.85	-4	3,094	-0.13%
2019/08/27	3	22.23	12	22.14	21.95	-9	3,082	-0.29%
2019/08/26	2	21.58	1	21.50	21.55	1	3,101	0.03%
2019/08/23	1	22.00	0	0.00	22.05	1	3,080	0.03%
2019/08/22	0	0.00	6	23.28	23.40	-6	2,951	-0.20%
2019/08/21	1	23.05	9	23.08	23.10	-8	2,853	-0.28%
2019/08/20	25	23.22	33	23.27	23.05	-8	2,801	-0.29%
2019/08/19	5	23.10	0	0.00	23.10	5	2,763	0.18%
2019/08/16	11	22.80	0	0.00	22.85	11	2,745	0.40%
2019/08/14	1	23.30	2	23.30	23.10	-1	2,666	-0.04%
2019/08/13	0	0.00	4	23.46	23.30	-4	2,616	-0.15%
2019/08/12	3	23.65	10	23.54	23.55	-7	2,551	-0.27%
2019/08/08	8	22.73	11	22.95	22.75	-3	2,376	-0.13%
2019/08/06	0	0.00	2	21.48	21.90	-2	2,291	-0.09%
2019/08/02	0	0.00	8	21.97	21.90	-8	2,278	-0.35%
2019/08/01	10	22.45	12	22.70	22.50	-2	2,292	-0.09%
2019/07/31	0	0.00	15	22.37	22.70	-15	2,251	-0.67%
2019/07/30	38	22.57	8	22.47	22.50	30	2,184	1.37%
2019/07/29	3	21.85	7	21.81	21.75	-4	2,002	-0.20%
2019/07/26	1	21.65	0	0.00	21.75	1	2,077	0.05%
2019/07/24	2	21.65	2	21.35	21.40	0	2,112	0.00%
2019/07/17	8	21.40	1	21.45	21.35	7	2,297	0.30%
2019/07/15	0	0.00	10	21.40	21.45	-10	2,511	-0.40%
2019/07/12	3	21.25	5	21.45	21.45	-2	2,581	-0.08%
2019/07/10	0	0.00	42	21.07	21.10	-42	2,754	-1.53%
2019/07/09	9	21.13	1	21.20	21.15	8	2,893	0.28%
2019/07/08	0	0.00	11	20.85	20.85	-11	2,813	-0.39%
2019/07/05	17	20.79	20	20.60	20.60	-3	2,852	-0.11%
2019/07/04	3	20.75	2	20.75	20.70	1	3,155	0.03%
2019/07/03	0	0.00	6	20.64	20.65	-6	3,321	-0.18%
2019/07/02	5	20.50	6	20.60	20.50	-1	3,347	-0.03%
2019/07/01	0	0.00	6	20.57	20.55	-6	3,357	-0.18%
2019/06/28	10	20.38	2	20.45	20.40	8	3,382	0.24%
2019/06/27	0	0.00	2	20.63	20.60	-2	3,407	-0.06%
2019/06/26	0	0.00	2	20.30	20.20	-2	3,426	-0.06%
2019/06/25	3	20.23	0	0.00	20.25	3	3,465	0.09%
2019/06/24	2	20.28	13	20.18	20.25	-11	3,491	-0.32%
2019/06/21	11	20.61	3	20.55	20.45	8	3,496	0.23%
2019/06/20	95	21.18	16	21.18	21.10	79	3,487	2.27%
2019/06/19	0	0.00	1	19.80	19.75	-1	3,382	-0.03%
2019/06/17	2	19.53	0	0.00	19.50	2	3,694	0.05%
2019/06/13	0	0.00	1	19.80	19.60	-1	3,763	-0.03%
2019/06/12	0	0.00	1	19.65	19.75	-1	3,796	-0.03%
2019/06/11	0	0.00	2	19.70	19.70	-2	3,809	-0.05%
2019/06/10	0	0.00	4	19.55	19.40	-4	3,857	-0.10%
2019/06/06	8	19.45	2	19.53	19.30	6	4,016	0.15%
2019/06/04	2	19.30	3	19.35	19.30	-1	4,378	-0.02%
2019/06/03	1	19.25	1	19.45	19.40	0	4,471	0.00%
2019/05/31	2	19.80	4	19.78	19.70	-2	4,548	-0.04%
2019/05/30	0	0.00	5	19.24	19.30	-5	4,622	-0.11%
2019/05/29	1	18.60	0	0.00	18.95	1	5,010	0.02%
2019/05/28	1	18.90	2	19.05	18.55	-1	5,140	-0.02%
2019/05/27	3	18.95	0	0.00	18.95	3	5,147	0.06%
2019/05/24	1	19.00	0	0.00	19.05	1	5,169	0.02%
2019/05/23	3	18.97	0	0.00	18.95	3	5,190	0.06%
2019/05/22	0	0.00	2	19.60	19.50	-2	5,232	-0.04%
2019/05/21	1	19.10	1	19.35	19.45	0	5,266	0.00%
2019/05/20	4	19.05	47	18.99	19.40	-43	5,301	-0.81%
2019/05/17	3	19.58	0	0.00	19.30	3	5,307	0.06%
2019/05/16	8	19.96	0	0.00	19.85	8	5,331	0.15%
2019/05/15	2	20.08	0	0.00	20.05	2	5,351	0.04%
2019/05/14	19	20.08	5	20.12	20.20	14	5,430	0.26%
2019/05/13	2	20.58	5	20.67	20.75	-3	5,468	-0.05%
2019/05/10	11	21.15	8	20.86	20.60	3	5,498	0.05%
2019/05/09	22	21.23	11	21.12	20.85	11	5,609	0.20%
2019/05/08	3	21.73	15	21.77	21.85	-12	5,716	-0.21%
2019/05/07	2	22.08	5	22.10	22.05	-3	5,742	-0.05%
2019/05/06	4	22.23	5	22.22	22.00	-1	5,720	-0.02%
2019/05/03	0	0.00	94	22.90	22.80	-94	5,639	-1.67%
2019/05/02	13	22.83	189	22.86	22.90	-176	5,555	-3.17%	大賣/鉅額交易
2019/04/30	1	22.45	29	22.55	22.50	-28	5,507	-0.51%
2019/04/29	9	22.23	1	22.50	22.20	8	5,488	0.15%
2019/04/26	6	22.34	1	22.30	22.25	5	5,475	0.09%
2019/04/25	10	22.77	0	0.00	22.75	10	5,471	0.18%
2019/04/24	18	22.73	7	22.65	22.60	11	5,519	0.20%
2019/04/23	4	22.60	0	0.00	22.60	4	5,495	0.07%
2019/04/22	44	22.85	1	22.80	22.90	43	5,439	0.79%
2019/04/18	1	22.15	6	22.54	22.00	-5	5,233	-0.10%
2019/04/17	0	0.00	1	22.35	22.60	-1	5,158	-0.02%
2019/04/16	9	22.69	16	22.29	22.45	-7	5,118	-0.14%
2019/04/15	0	0.00	1	22.40	22.50	-1	4,977	-0.02%
2019/04/12	4	21.80	6	21.76	21.80	-2	4,825	-0.04%
2019/04/11	4	21.94	2	21.70	21.65	2	4,799	0.04%
2019/04/10	18	22.22	2	22.25	22.10	16	4,723	0.34%
2019/04/09	11	21.67	10	21.75	21.80	1	4,415	0.02%
2019/04/08	7	21.10	0	0.00	20.95	7	4,251	0.16%
2019/04/02	0	0.00	4	20.80	20.70	-4	4,189	-0.10%
2019/04/01	2	20.73	1	20.85	20.55	1	4,156	0.02%
2019/03/28	7	20.89	1	21.05	20.90	6	4,051	0.15%
2019/03/26	0	0.00	1	20.80	20.80	-1	4,012	-0.02%
2019/03/25	1	20.75	6	20.85	20.85	-5	4,020	-0.12%
2019/03/22	9	21.27	26	21.39	21.20	-17	4,000	-0.42%
2019/03/21	18	21.86	5	21.76	21.70	13	3,969	0.33%
2019/03/20	4	21.13	6	21.31	21.50	-2	4,124	-0.05%
2019/03/19	3	21.45	2	21.38	21.20	1	4,092	0.02%
2019/03/18	1	21.05	1	21.25	21.15	0	4,062	0.00%
2019/03/15	52	21.25	0	0.00	21.15	52	4,051	1.28%
2019/03/13	1	21.15	1	21.45	21.15	0	4,052	0.00%
2019/03/12	20	21.31	27	21.36	21.30	-7	4,033	-0.17%
2019/03/11	7	21.17	10	21.05	21.15	-3	4,010	-0.07%
2019/03/08	5	22.45	4	22.46	22.60	1	3,818	0.03%
2019/03/07	1	21.95	5	22.17	22.05	-4	3,709	-0.11%
2019/03/06	2	22.03	2	22.55	22.30	0	3,621	0.00%
2019/03/05	55	22.07	13	22.37	22.10	42	3,530	1.19%
2019/03/04	25	22.32	38	22.35	23.00	-13	3,385	-0.38%
2019/02/27	41	21.45	1	21.50	21.50	40	2,983	1.34%
2019/02/26	0	0.00	10	21.00	21.00	-10	2,851	-0.35%
2019/02/25	1	20.90	40	20.95	21.00	-39	2,837	-1.37%
2019/02/22	0	0.00	20	20.95	21.00	-20	2,895	-0.69%
2019/02/21	3	20.95	0	0.00	21.10	3	2,876	0.10%
2019/02/20	0	0.00	1	21.25	20.90	-1	2,815	-0.04%
2019/02/19	0	0.00	3	21.00	20.95	-3	2,785	-0.11%
2019/02/18	0	0.00	1	21.00	20.75	-1	2,743	-0.04%
2019/02/13	1	20.75	14	20.95	20.75	-13	2,648	-0.49%
2019/02/12	10	20.65	23	20.28	20.65	-13	2,545	-0.51%
2019/02/11	5	20.42	0	0.00	20.25	5	2,463	0.20%
2019/01/30	2	20.23	3	20.27	20.10	-1	2,412	-0.04%
2019/01/29	55	19.97	13	19.89	20.00	42	2,272	1.85%
2019/01/28	0	0.00	12	19.55	19.75	-12	2,101	-0.57%
2019/01/25	0	0.00	1	19.10	19.05	-1	2,163	-0.05%
2019/01/23	1	18.90	1	19.10	18.90	0	2,185	0.00%
2019/01/22	16	19.07	0	0.00	19.00	16	2,172	0.74%
2019/01/21	4	19.28	17	19.25	19.25	-13	2,152	-0.60%
2019/01/18	3	19.35	2	19.30	19.40	1	2,150	0.05%
2019/01/17	3	19.70	6	19.40	19.40	-3	2,157	-0.14%
2019/01/16	47	19.91	4	19.99	19.95	43	2,122	2.03%
2019/01/15	0	0.00	3	19.40	19.55	-3	1,974	-0.15%
2019/01/14	3	19.15	0	0.00	19.10	3	1,964	0.15%
2019/01/11	0	0.00	1	19.55	19.45	-1	1,970	-0.05%
2019/01/08	0	0.00	1	19.50	19.25	-1	1,946	-0.05%
2019/01/07	0	0.00	2	19.18	19.20	-2	1,935	-0.10%
2019/01/04	0	0.00	2	18.60	18.60	-2	1,924	-0.10%
2019/01/02	1	18.90	0	0.00	18.90	1	1,971	0.05%
2018/12/27	1	19.10	0	0.00	18.85	1	2,008	0.05%
2018/12/24	0	0.00	1	19.30	19.30	-1	2,010	-0.05%
2018/12/22	2	19.10	0	0.00	19.15	2	2,015	0.10%
2018/12/21	0	0.00	2	19.15	19.20	-2	2,030	-0.10%
2018/12/20	4	19.11	0	0.00	19.00	4	2,036	0.20%
2018/12/18	2	19.70	3	19.55	19.50	-1	2,063	-0.05%
2018/12/17	2	20.25	1	20.20	20.10	1	2,122	0.05%
2018/12/13	69	20.92	291	20.77	20.70	-222	2,079	-10.68%	大賣/鉅額交易
2018/12/12	0	0.00	3	19.75	20.15	-3	1,712	-0.18%
2018/12/11	1	19.00	0	0.00	19.00	1	1,704	0.06%
2018/12/10	1	19.10	0	0.00	19.05	1	1,762	0.06%
2018/12/05	9	19.37	3	19.07	19.40	6	1,700	0.35%
2018/12/04	4	19.95	0	0.00	19.60	4	1,677	0.24%
2018/11/30	0	0.00	1	18.70	18.80	-1	1,511	-0.07%
2018/11/27	0	0.00	1	18.30	18.35	-1	1,513	-0.07%
2018/11/23	1	18.20	0	0.00	18.15	1	1,547	0.06%
2018/11/22	2	18.55	1	18.55	18.40	1	1,581	0.06%
2018/11/21	1	18.50	2	18.80	18.65	-1	1,603	-0.06%
2018/11/20	0	0.00	1	18.25	18.25	-1	1,547	-0.06%
2018/11/15	1	18.00	0	0.00	17.95	1	1,564	0.06%
2018/11/14	0	0.00	2	18.15	18.25	-2	1,579	-0.13%
2018/11/13	1	17.90	0	0.00	17.85	1	1,596	0.06%
2018/11/12	2	18.38	0	0.00	18.25	2	1,598	0.13%
2018/11/08	2	18.53	0	0.00	18.60	2	1,608	0.12%
2018/11/05	0	0.00	1	18.45	18.50	-1	1,640	-0.06%
2018/11/02	2	18.60	0	0.00	18.70	2	1,744	0.11%
2018/11/01	2	17.75	2	17.98	18.00	0	1,653	0.00%
2018/10/31	0	0.00	1	17.70	17.75	-1	1,664	-0.06%
2018/10/26	1	17.20	0	0.00	17.20	1	1,671	0.06%
2018/10/25	1	17.30	1	17.45	17.30	0	1,673	0.00%
2018/10/15	1	18.35	0	0.00	18.60	1	1,676	0.06%
2018/10/12	0	0.00	1	18.15	18.35	-1	1,656	-0.06%
2018/10/11	5	17.83	3	17.90	17.95	2	1,648	0.12%
2018/10/09	0	0.00	4	19.70	19.65	-4	1,587	-0.25%
2018/10/08	5	19.90	1	19.85	19.70	4	1,580	0.25%
2018/10/05	3	19.77	8	19.55	19.70	-5	1,578	-0.32%
2018/10/04	1	20.15	5	20.17	20.20	-4	1,542	-0.26%
2018/10/02	5	20.50	0	0.00	20.45	5	1,520	0.33%
2018/09/28	1	20.50	1	20.75	20.40	0	1,531	0.00%
2018/09/27	1	20.60	0	0.00	20.50	1	1,522	0.07%
2018/09/26	0	0.00	2	20.65	20.65	-2	1,506	-0.13%
2018/09/25	0	0.00	1	21.05	20.80	-1	1,503	-0.07%
2018/09/21	2	20.85	3	20.73	20.70	-1	1,480	-0.07%
2018/09/20	2	20.08	11	20.07	19.95	-9	1,382	-0.65%
2018/09/19	0	0.00	3	20.47	20.45	-3	1,365	-0.22%
2018/09/17	4	20.56	2	20.25	20.55	2	1,352	0.15%
2018/09/14	12	20.33	5	20.14	20.40	7	1,297	0.54%
2018/09/13	0	0.00	1	19.75	19.80	-1	1,240	-0.08%
2018/09/12	1	19.55	0	0.00	19.50	1	1,240	0.08%
2018/09/11	3	19.52	0	0.00	19.65	3	1,251	0.24%
2018/09/10	0	0.00	3	19.65	19.55	-3	1,254	-0.24%
2018/09/07	7	20.31	22	20.19	19.90	-15	1,250	-1.20%
2018/09/06	1	19.80	0	0.00	19.95	1	1,223	0.08%
2018/09/04	3	19.95	0	0.00	19.95	3	1,285	0.23%
2018/09/03	1	20.00	0	0.00	20.00	1	1,288	0.08%
2018/08/31	0	0.00	6	20.08	20.25	-6	1,281	-0.47%
2018/08/30	0	0.00	8	19.93	19.90	-8	1,338	-0.60%
2018/08/29	11	20.57	2	20.70	20.60	9	1,336	0.67%
2018/08/28	3	20.48	0	0.00	20.60	3	1,299	0.23%
2018/08/24	0	0.00	12	20.41	20.40	-12	1,248	-0.96%
2018/08/23	0	0.00	14	20.32	20.30	-14	1,253	-1.12%
2018/08/22	0	0.00	1	20.45	20.35	-1	1,241	-0.08%
2018/08/21	1	20.20	2	20.30	20.30	-1	1,236	-0.08%
2018/08/20	3	20.20	0	0.00	20.05	3	1,226	0.24%
2018/08/17	0	0.00	51	20.00	19.95	-51	1,258	-4.05%
2018/08/16	4	19.70	1	19.75	19.80	3	1,238	0.24%
2018/08/15	1	19.50	2	19.58	19.60	-1	1,225	-0.08%
2018/08/14	2	19.55	0	0.00	19.60	2	1,218	0.16%
2018/08/13	56	19.20	2	19.28	19.30	54	1,213	4.45%
2018/08/10	1	19.70	0	0.00	19.80	1	1,184	0.08%
2018/08/09	1	20.00	4	20.13	19.80	-3	1,169	-0.26%
2018/08/07	0	0.00	6	19.98	20.00	-6	1,049	-0.57%
2018/08/06	2	19.60	1	19.60	19.60	1	1,040	0.10%
2018/08/03	4	19.35	2	19.25	19.35	2	1,041	0.19%
2018/08/02	50	19.45	0	0.00	19.35	50	1,047	4.77%
2018/08/01	1	19.65	1	19.60	19.50	0	1,059	0.00%
2018/07/30	1	19.30	0	0.00	19.35	1	1,065	0.09%
2018/07/26	0	0.00	90	19.29	19.55	-90	1,079	-8.34%
2018/07/25	0	0.00	1	19.40	19.30	-1	1,070	-0.09%
2018/07/24	0	0.00	1	19.15	19.25	-1	1,070	-0.09%
2018/07/23	0	0.00	2	18.88	18.90	-2	1,061	-0.19%
2018/07/20	0	0.00	1	18.65	18.65	-1	1,070	-0.09%
2018/07/19	0	0.00	2	18.65	18.60	-2	1,077	-0.19%
2018/07/17	50	18.45	0	0.00	18.40	50	1,100	4.54%
2018/07/16	0	0.00	2	18.58	18.50	-2	1,110	-0.18%
2018/07/13	0	0.00	11	18.46	18.50	-11	1,176	-0.94%
2018/07/11	30	18.00	2	18.13	18.10	28	1,208	2.32%
2018/07/10	0	0.00	1	18.15	18.10	-1	1,215	-0.08%
2018/07/09	11	17.97	0	0.00	18.00	11	1,220	0.90%
2018/07/06	5	18.10	0	0.00	18.15	5	1,211	0.41%
2018/07/05	4	18.63	0	0.00	18.55	4	1,193	0.34%
2018/07/04	3	18.85	0	0.00	18.85	3	1,191	0.25%
2018/07/03	12	19.09	0	0.00	18.90	12	1,196	1.00%
2018/07/02	0	0.00	2	19.35	19.15	-2	1,190	-0.17%
2018/06/28	0	0.00	2	18.90	18.80	-2	1,166	-0.17%
2018/06/27	2	18.70	0	0.00	18.70	2	1,163	0.17%
2018/06/26	2	18.85	0	0.00	18.85	2	1,161	0.17%
2018/06/25	2	19.03	1	19.20	19.00	1	1,155	0.09%
2018/06/22	0	0.00	3	19.22	19.20	-3	1,160	-0.26%
2018/06/21	0	0.00	1	19.30	19.10	-1	1,159	-0.09%
2018/06/20	2	19.10	1	19.20	19.05	1	1,173	0.09%
2018/06/19	5	19.49	0	0.00	19.30	5	1,162	0.43%
2018/06/15	1	19.30	1	19.70	19.70	0	1,161	0.00%
2018/06/14	5	19.41	0	0.00	19.35	5	1,148	0.44%
2018/06/13	2	19.65	0	0.00	19.60	2	1,145	0.17%
2018/06/12	4	19.73	10	19.84	19.80	-6	1,141	-0.53%
2018/06/11	102	19.55	2	19.50	19.50	100	1,088	9.19%	大買/
2018/06/07	3	19.65	5	19.45	19.40	-2	1,126	-0.18%
2018/06/06	106	19.15	0	0.00	19.05	106	1,055	10.05%	大買/鉅額交易
2018/06/05	100	19.40	0	0.00	19.30	100	1,046	9.55%
2018/06/04	1	19.30	0	0.00	19.35	1	1,067	0.09%
2018/05/31	0	0.00	3	19.35	19.50	-3	1,087	-0.28%
2018/05/30	1	18.85	1	18.95	18.90	0	1,078	0.00%
2018/05/29	1	19.00	0	0.00	19.00	1	1,089	0.09%
2018/05/28	2	19.13	0	0.00	19.10	2	1,109	0.18%
2018/05/25	11	19.38	9	19.19	19.25	2	1,114	0.18%
2018/05/24	0	0.00	3	18.75	18.80	-3	1,065	-0.28%
2018/05/23	0	0.00	1	18.75	18.65	-1	1,081	-0.09%
2018/05/22	0	0.00	1	18.90	18.75	-1	1,093	-0.09%
2018/05/21	0	0.00	3	18.80	18.85	-3	1,103	-0.27%
2018/05/18	1	18.50	0	0.00	18.55	1	1,114	0.09%
2018/05/17	1	18.50	0	0.00	18.50	1	1,137	0.09%
2018/05/16	2	18.48	0	0.00	18.45	2	1,154	0.17%
2018/05/14	7	18.63	0	0.00	18.60	7	1,234	0.57%
2018/05/11	2	19.03	5	19.10	19.00	-3	1,226	-0.24%
2018/05/10	10	19.15	6	19.11	19.20	4	1,230	0.33%
2018/05/09	0	0.00	5	19.04	18.90	-5	1,248	-0.40%
2018/05/08	0	0.00	2	18.73	18.65	-2	1,256	-0.16%
2018/05/07	1	18.65	0	0.00	18.55	1	1,264	0.08%
2018/05/04	53	18.51	1	19.00	18.50	52	1,300	4.00%
2018/05/03	3	18.78	0	0.00	18.80	3	1,532	0.20%
2018/04/30	2	18.93	0	0.00	19.00	2	1,638	0.12%
2018/04/27	1	19.05	0	0.00	19.00	1	1,643	0.06%
2018/04/26	1	18.90	0	0.00	19.00	1	1,653	0.06%
2018/04/25	1	19.15	0	0.00	19.15	1	1,676	0.06%
2018/04/24	2	19.43	0	0.00	19.25	2	1,738	0.12%
2018/04/23	1	19.85	1	19.85	19.85	0	1,992	0.00%
2018/04/20	4	20.11	13	20.10	20.05	-9	2,095	-0.43%
2018/04/19	0	0.00	4	20.41	20.35	-4	2,097	-0.19%
2018/04/18	3	20.00	1	19.95	19.95	2	2,043	0.10%
2018/04/17	1	20.20	3	20.33	20.15	-2	2,028	-0.10%
2018/04/16	0	0.00	3	20.58	20.55	-3	2,022	-0.15%
2018/04/13	1	20.60	0	0.00	20.60	1	2,025	0.05%
2018/04/11	1	20.60	0	0.00	20.60	1	2,030	0.05%
2018/04/09	1	20.65	0	0.00	20.65	1	2,039	0.05%
2018/04/03	1	20.60	0	0.00	20.70	1	2,037	0.05%
2018/04/02	0	0.00	2	21.00	20.85	-2	2,039	-0.10%
2018/03/29	1	20.55	0	0.00	20.55	1	2,042	0.05%
2018/03/27	1	20.70	2	20.75	20.75	-1	2,050	-0.05%
2018/03/23	2	20.68	0	0.00	20.70	2	2,053	0.10%
2018/03/22	3	21.13	0	0.00	21.10	3	2,030	0.15%
2018/03/20	3	21.28	0	0.00	21.30	3	2,018	0.15%
2018/03/19	0	21.40	0	0.00	21.45	0	2,019	0.00%
2018/03/16	5	21.55	0	0.00	21.55	5	2,017	0.25%
2018/03/15	100	21.60	1	21.60	21.60	99	2,010	4.92%
2018/03/14	1	21.50	2	21.60	21.60	-1	2,014	-0.05%
2018/03/13	4	21.60	1	21.60	21.50	3	2,030	0.15%
2018/03/12	0	0.00	2	21.15	21.20	-2	1,997	-0.10%
2018/03/09	3	21.10	0	0.00	21.15	3	2,004	0.15%
2018/03/08	1	21.15	0	0.00	21.15	1	1,999	0.05%
2018/03/06	50	21.50	0	0.00	21.60	50	1,993	2.51%
2018/03/05	1	21.45	0	0.00	21.55	1	1,980	0.05%
2018/03/01	0	0.00	4	21.69	21.70	-4	1,996	-0.20%
2018/02/27	2	21.38	1	21.70	21.45	1	1,977	0.05%
2018/02/23	0	0.00	1	21.40	21.45	-1	1,963	-0.05%
2018/02/22	0	0.00	1	21.25	21.20	-1	2,010	-0.05%
2018/02/21	0	0.00	1	21.25	21.20	-1	2,002	-0.05%
2018/02/12	3	20.70	0	0.00	20.80	3	2,002	0.15%
2018/02/09	1	20.35	26	20.44	20.65	-25	1,997	-1.25%
2018/02/08	2	21.03	10	21.10	21.15	-8	1,977	-0.40%
2018/02/07	0	0.00	4	21.48	21.15	-4	1,990	-0.20%
2018/02/06	12	21.00	4	21.40	21.10	8	1,976	0.40%
2018/02/05	1	22.10	6	22.23	22.35	-5	1,934	-0.26%
2018/02/02	1	22.70	0	0.00	22.70	1	1,928	0.05%
2018/01/31	1	22.80	2	22.85	22.75	-1	1,916	-0.05%
2018/01/30	1	23.10	1	23.40	22.95	0	1,904	0.00%
2018/01/29	1	23.10	0	0.00	23.25	1	1,906	0.05%
2018/01/26	10	23.90	9	23.82	23.45	1	1,867	0.05%
2018/01/25	2	23.13	7	23.41	23.00	-5	1,626	-0.31%
2018/01/24	1	22.55	1	22.65	22.50	0	1,515	0.00%
2018/01/23	1	22.40	0	0.00	22.40	1	1,509	0.07%
2018/01/19	3	22.70	0	0.00	22.60	3	1,511	0.20%
2018/01/18	14	23.07	31	23.10	22.90	-17	1,485	-1.14%
2018/01/17	22	23.38	23	23.37	23.40	-1	1,425	-0.07%
2018/01/16	0	0.00	8	22.15	22.75	-8	1,154	-0.69%
2018/01/15	4	21.59	0	0.00	21.40	4	1,063	0.38%
2018/01/12	0	0.00	3	21.68	21.60	-3	1,086	-0.28%
2018/01/11	3.4	21.27	0	0.00	21.25	3.4	1,125	0.30%
2018/01/10	1	21.65	3	21.60	21.55	-2	1,133	-0.18%
2018/01/09	3	21.65	0	0.00	21.65	3	1,141	0.26%
2018/01/04	1	21.90	0	0.00	22.05	1	1,172	0.09%
2018/01/03	1	22.05	0	0.00	22.00	1	1,218	0.08%
2018/01/02	0	0.00	2	22.35	22.20	-2	1,230	-0.16%