康舒 (6282)-元大-成功券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
40.40
漲跌
▼0.35
漲幅
-0.86%
成交量
16,834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: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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/04/18	42	40.97	15.1	40.76	40.40	26.9	10,615	0.25%
2024/04/17	16	40.56	15.1	40.20	40.75	0.9	10,474	0.01%
2024/04/16	28.5	38.53	3	38.97	38.30	25.5	10,305	0.25%
2024/04/15	8	40.14	20	39.96	39.90	-12	10,315	-0.12%
2024/04/12	24.2	40.06	7.8	40.37	40.45	16.4	10,271	0.16%
2024/04/11	32	40.21	28	40.14	40.25	4	10,156	0.04%
2024/04/10	2	39.20	2	39.20	39.20	0	9,981	0.00%
2024/04/09	12	38.73	2	38.85	39.00	10	10,013	0.10%
2024/04/08	4	38.49	5	38.95	38.50	-1	10,015	-0.01%
2024/04/03	1	38.95	0	0.00	38.85	1	10,019	0.01%
2024/04/02	9	39.02	1	39.05	39.10	8	10,097	0.08%
2024/04/01	2.5	39.22	1	39.10	39.40	1.5	10,145	0.01%
2024/03/29	8	38.78	3	38.75	38.75	5	10,193	0.05%
2024/03/28	22	39.00	0	0.00	38.90	22	10,175	0.22%
2024/03/27	5	39.00	12	38.97	39.00	-7	10,146	-0.07%
2024/03/26	3	39.37	6.1	39.35	39.15	-3.1	10,103	-0.03%
2024/03/25	2	39.83	2	39.95	39.90	0	10,099	0.00%
2024/03/22	9	40.49	2	40.33	40.20	7	10,107	0.07%
2024/03/21	0	0.00	15	40.02	40.30	-15	10,097	-0.15%
2024/03/20	6.1	39.87	1	39.85	39.65	5.1	10,091	0.05%
2024/03/19	2	40.13	1	40.20	39.80	1	10,154	0.01%
2024/03/18	3	39.53	25	39.40	39.65	-22	10,366	-0.21%
2024/03/15	15	39.19	6.2	39.27	39.80	8.8	10,478	0.08%
2024/03/14	11	39.30	2	39.25	39.20	9	10,726	0.08%
2024/03/13	6	39.27	1	39.90	39.05	5	10,774	0.05%
2024/03/12	5	40.50	0	0.00	40.30	5	10,779	0.05%
2024/03/11	10	40.09	0	0.00	40.00	10	10,904	0.09%
2024/03/08	2	39.55	8	39.92	39.85	-6	11,025	-0.05%
2024/03/07	5	40.20	8.4	40.11	40.00	-3.4	11,118	-0.03%
2024/03/06	3.1	41.45	7	41.44	41.10	-3.9	11,233	-0.03%
2024/03/05	1	41.80	15	41.65	41.60	-14	11,387	-0.12%
2024/03/04	34	42.24	7.1	42.07	41.80	26.9	11,485	0.23%
2024/03/01	11	42.62	10	42.43	42.25	1	11,617	0.01%
2024/02/29	20	41.29	57	41.86	42.60	-37	11,708	-0.32%
2024/02/27	17	39.93	2	39.93	39.50	15	11,723	0.13%
2024/02/26	12.4	40.85	2	41.05	40.60	10.4	13,446	0.08%
2024/02/23	26.1	40.93	0	0.00	40.55	26.1	15,113	0.17%
2024/02/22	3	41.42	1	41.85	41.50	2	15,239	0.01%
2024/02/21	33.2	42.18	8	41.88	41.45	25.2	15,179	0.17%
2024/02/20	46.1	44.14	86	43.69	42.85	-39.9	14,721	-0.27%
2024/02/19	12.4	43.70	45.5	43.87	43.85	-33.1	14,197	-0.23%
2024/02/16	27	43.54	33.3	43.49	43.55	-6.3	13,967	-0.04%
2024/02/15	14	41.75	27	42.23	42.20	-13	13,696	-0.09%
2024/02/05	11	41.15	9	41.59	41.70	2	13,589	0.01%
2024/02/02	28	41.97	15	41.60	41.35	13	13,461	0.10%
2024/02/01	26.2	42.09	40	41.98	42.00	-13.8	13,292	-0.10%
2024/01/31	4	40.69	65	40.96	40.80	-61	12,842	-0.47%
2024/01/30	33	41.38	39	41.38	40.50	-6	12,741	-0.05%
2024/01/29	5	40.55	32.5	40.25	40.65	-27.5	12,517	-0.22%
2024/01/26	3	39.15	2	39.00	38.90	1	12,381	0.01%
2024/01/25	1.3	39.45	1	39.40	39.35	0.3	12,422	0.00%
2024/01/24	21	39.95	2	39.98	39.85	19	12,460	0.15%
2024/01/23	1	39.65	2	40.03	40.05	-1	12,528	-0.01%
2024/01/22	0.7	39.40	2	39.33	39.45	-1.4	12,543	-0.01%
2024/01/19	4	38.83	0	0.00	38.85	4	12,579	0.03%
2024/01/18	2	37.85	0	0.00	38.30	2	12,595	0.02%
2024/01/17	6	38.14	2	38.65	37.90	4	12,633	0.03%
2024/01/16	2	38.88	1.1	39.00	38.85	0.9	12,610	0.01%
2024/01/15	2	39.35	1	39.45	39.35	1	12,657	0.01%
2024/01/12	3	39.23	0	0.00	38.95	3	12,760	0.02%
2024/01/11	6	39.58	3	39.60	39.45	3	12,847	0.02%
2024/01/10	8.2	38.71	3	38.43	38.75	5.2	12,892	0.04%
2024/01/09	25.1	38.93	4	39.00	38.90	21.1	12,968	0.16%
2024/01/08	1	39.80	24	39.88	39.90	-23	13,101	-0.18%
2024/01/05	3	39.87	3	39.70	39.65	0	13,182	0.00%
2024/01/04	4	40.03	48	39.91	39.75	-44	13,377	-0.33%
2024/01/03	11.1	40.14	13	40.24	40.10	-1.9	13,467	-0.01%
2024/01/02	2	40.90	0	0.00	40.85	2	13,473	0.01%
2023/12/29	2	41.00	0	0.00	41.10	2	13,509	0.01%
2023/12/28	4	41.53	3	41.43	41.25	1	13,529	0.01%
2023/12/27	14	41.36	56	41.48	40.90	-42	13,590	-0.31%
2023/12/26	23.1	41.10	4	41.14	41.30	19.1	13,787	0.14%
2023/12/25	4	40.71	1.1	40.94	40.50	2.9	13,817	0.02%
2023/12/22	1	40.75	0	0.00	40.45	1	13,842	0.01%
2023/12/21	0	40.70	0	0.00	40.55	0	13,877	0.00%
2023/12/20	1	40.75	0	0.00	40.90	1	13,918	0.01%
2023/12/19	17.1	40.07	0	0.00	40.00	17.1	13,976	0.12%
2023/12/18	45	40.02	1	40.10	40.05	44	14,091	0.31%
2023/12/15	10	40.80	1.1	40.65	40.50	8.9	14,169	0.06%
2023/12/14	14.2	40.54	13	40.55	40.55	1.2	14,320	0.01%
2023/12/13	72.2	40.57	54	40.57	40.05	18.2	14,340	0.13%
2023/12/12	22	41.67	1	41.35	41.25	21	14,203	0.15%
2023/12/11	41	42.43	9	42.55	42.00	32	14,209	0.23%
2023/12/08	14	41.85	4	41.98	41.75	10	14,044	0.07%
2023/12/07	15	42.14	5.2	41.97	41.80	9.8	14,679	0.07%
2023/12/06	17	41.91	26	41.92	41.50	-9	14,734	-0.06%
2023/12/05	25	41.50	51	40.94	41.60	-26	14,713	-0.18%
2023/12/04	53.3	41.68	43.3	41.95	41.25	10	14,650	0.07%
2023/12/01	34	42.23	2.6	42.41	42.10	31.4	14,631	0.21%
2023/11/30	37.2	41.72	37	41.74	41.90	0.2	14,758	0.00%
2023/11/29	46.6	41.81	41	42.07	41.65	5.6	14,853	0.04%
2023/11/28	76.7	41.94	65.1	42.10	41.80	11.6	15,043	0.08%
2023/11/27	93	42.83	46	43.37	42.30	47	14,918	0.32%
2023/11/24	51.5	43.40	51	43.60	43.70	0.5	14,718	0.00%
2023/11/23	154.5	44.75	102.3	44.70	43.75	52.2	14,331	0.36%	大買/大賣/
2023/11/22	87	43.08	187	42.97	44.10	-100	12,667	-0.79%	大賣/
2023/11/21	65.5	40.05	25.6	40.20	40.70	39.9	11,159	0.36%
2023/11/20	13.2	39.07	9	39.21	39.45	4.2	11,274	0.04%
2023/11/17	84	38.92	35	39.34	38.95	49	11,838	0.41%
2023/11/16	30	39.00	19	39.19	39.45	11	12,003	0.09%
2023/11/15	13.2	38.07	13	38.22	38.35	0.2	11,935	0.00%
2023/11/14	61.4	37.36	45	37.57	37.15	16.4	12,047	0.14%
2023/11/13	25	38.03	20.5	38.24	38.40	4.5	12,162	0.04%
2023/11/10	1.5	39.03	7	39.08	39.10	-5.5	12,194	-0.05%
2023/11/09	14.2	39.08	10	39.00	39.00	4.2	12,456	0.03%
2023/11/08	0	0.00	3	39.75	39.55	-3	12,864	-0.02%
2023/11/07	7	39.24	41	39.31	39.20	-34	13,105	-0.26%
2023/11/06	0	0.00	5	39.39	39.55	-5	14,180	-0.04%
2023/11/03	77.7	38.93	36	39.15	38.80	41.7	14,553	0.29%
2023/11/02	2.4	38.49	2	38.93	38.60	0.4	14,975	0.00%
2023/11/01	23	37.85	20	38.25	38.00	3	15,472	0.02%
2023/10/31	19	38.78	24	39.03	38.00	-5	15,773	-0.03%
2023/10/30	3	39.32	4	39.48	39.20	-1	16,754	-0.01%
2023/10/27	17	38.65	1.1	38.95	38.55	16	17,835	0.09%
2023/10/26	5	39.04	5	39.07	38.95	0	19,965	0.00%
2023/10/25	5	40.04	0	0.00	39.70	5	20,822	0.02%
2023/10/24	0	0.00	1.5	39.88	40.00	-1.5	21,932	-0.01%
2023/10/23	28.1	39.94	2.5	39.74	39.50	25.6	22,787	0.11%
2023/10/20	7	38.84	41	38.85	39.40	-34	23,267	-0.15%
2023/10/19	17.2	39.56	35.1	39.65	39.70	-18	23,658	-0.08%
2023/10/18	9.2	40.04	16	40.39	39.95	-6.9	24,055	-0.03%
2023/10/17	5	41.55	43	41.10	40.70	-38	24,732	-0.15%
2023/10/16	12	41.30	0	0.00	41.45	12	25,612	0.05%
2023/10/13	19	43.18	4	43.73	42.80	15	27,961	0.05%
2023/10/12	34.2	43.38	29.7	43.75	43.45	4.5	30,081	0.01%
2023/10/11	17	42.63	11	42.74	42.35	6	30,210	0.02%
2023/10/06	20.3	43.75	24	44.13	43.70	-3.7	30,670	-0.01%
2023/10/05	4.2	44.38	21	44.45	44.30	-16.8	31,388	-0.05%
2023/10/04	31.1	43.69	2	43.70	43.85	29.1	31,815	0.09%
2023/10/03	23	44.80	10.5	44.69	44.20	12.5	32,722	0.04%
2023/10/02	18	44.96	32	44.90	45.45	-14	33,628	-0.04%
2023/09/28	8.1	43.74	14	44.11	43.70	-5.9	34,336	-0.02%
2023/09/27	3	42.87	3	43.25	43.10	0	35,761	0.00%
2023/09/26	3	43.30	3	43.60	43.20	0	37,794	0.00%
2023/09/25	14	43.53	8	43.65	43.45	6	38,974	0.02%
2023/09/22	5.1	42.86	5	43.19	43.50	0.1	39,302	0.00%
2023/09/21	9	42.39	28	42.54	42.60	-19	39,267	-0.05%
2023/09/20	18	43.34	4.1	43.49	43.15	13.9	39,189	0.04%
2023/09/19	25.6	43.97	10.1	43.96	43.40	15.5	39,311	0.04%
2023/09/18	9.2	44.85	7.3	45.01	44.65	2	39,690	0.00%
2023/09/15	21.2	45.96	11	46.02	45.75	10.2	40,063	0.03%
2023/09/14	5	45.55	4.5	45.45	45.70	0.5	40,128	0.00%
2023/09/13	15	44.98	5.5	45.17	45.05	9.5	40,247	0.02%
2023/09/12	109	47.01	23	46.46	45.40	86	40,652	0.21%	大買/
2023/09/11	9	44.67	0	44.85	44.85	9	40,603	0.02%
2023/09/08	7.1	46.10	16	46.25	45.80	-8.9	40,753	-0.02%
2023/09/07	5.1	47.02	3	47.20	47.00	2.1	40,959	0.01%
2023/09/06	7.1	47.45	9	47.29	47.35	-1.9	41,183	0.00%
2023/09/05	50.1	47.16	46	47.13	47.20	4.1	41,306	0.01%
2023/09/04	37.1	45.24	57	44.99	45.90	-19.9	41,445	-0.05%
2023/09/01	22.1	47.41	7	46.59	46.35	15.1	41,770	0.04%
2023/08/31	6	46.10	6	46.13	46.45	0	42,779	0.00%
2023/08/30	11.3	46.57	2	46.65	46.45	9.3	44,062	0.02%
2023/08/29	5	46.49	5	46.23	46.55	0	45,482	0.00%
2023/08/28	10.2	46.24	19	46.46	46.35	-8.8	46,384	-0.02%
2023/08/25	2.2	47.21	5.6	47.10	46.85	-3.4	46,902	-0.01%
2023/08/24	18.5	47.67	44	47.95	47.10	-25.5	46,948	-0.05%
2023/08/23	50.1	48.88	55	48.25	47.85	-4.9	47,201	-0.01%
2023/08/22	28.2	50.31	67.3	49.79	49.90	-39.1	46,884	-0.08%
2023/08/21	6.2	50.52	2	50.75	50.40	4.2	46,749	0.01%
2023/08/18	24	51.41	8	51.26	50.20	16	47,029	0.03%
2023/08/17	13	51.03	13.5	51.65	51.90	-0.5	47,268	0.00%
2023/08/16	5	50.46	5	50.62	50.60	0	47,831	0.00%
2023/08/15	5	50.92	18.7	50.70	50.80	-13.7	48,675	-0.03%
2023/08/14	30.4	49.26	3.3	50.00	49.10	27.1	49,027	0.06%
2023/08/11	19.1	51.19	23	51.10	50.90	-3.9	48,792	-0.01%
2023/08/10	40.1	51.91	19.5	51.51	50.90	20.6	48,516	0.04%
2023/08/09	31.2	53.02	23.5	53.36	52.90	7.7	47,486	0.02%
2023/08/08	21.3	54.01	46.8	54.17	54.30	-25.5	47,202	-0.05%
2023/08/07	34.4	52.97	55.1	53.17	54.60	-20.7	46,958	-0.04%
2023/08/04	21.2	51.55	40.4	51.33	52.30	-19.2	46,645	-0.04%
2023/08/02	100.4	52.11	35.3	52.14	51.20	65	46,533	0.14%
2023/08/01	88.2	55.61	34.1	55.67	54.20	54.1	45,650	0.12%
2023/07/31	96	57.69	205	57.67	55.50	-109	44,794	-0.24%	大賣/鉅額交易
2023/07/28	84.1	54.86	45.4	54.62	54.90	38.7	42,884	0.09%
2023/07/27	78	53.26	120.9	53.71	54.40	-42.9	42,240	-0.10%	大賣/
2023/07/26	35.6	51.70	123.6	51.34	51.80	-88	41,399	-0.21%	大賣/
2023/07/25	76.9	52.87	119.1	52.57	51.80	-42.2	41,221	-0.10%	大賣/
2023/07/24	31.5	51.91	101	52.71	51.70	-69.5	41,224	-0.17%	大賣/
2023/07/21	43.1	53.18	16	53.24	53.30	27.1	41,214	0.07%
2023/07/20	53.8	55.21	56	54.93	54.40	-2.2	41,816	-0.01%
2023/07/19	67.1	53.68	94.3	53.90	55.00	-27.2	41,858	-0.06%
2023/07/18	329.2	56.20	147	55.48	52.70	182.2	42,707	0.43%	大買/大賣/鉅額交易
2023/07/17	122	54.74	148.5	55.06	56.10	-26.5	42,738	-0.06%	大買/大賣/
2023/07/14	11.2	51.28	4	50.98	51.20	7.2	41,616	0.02%
2023/07/13	60.4	51.08	41	50.55	50.00	19.4	41,722	0.05%
2023/07/12	53	52.10	84	52.07	51.80	-31	41,607	-0.07%
2023/07/11	29.2	50.86	159	50.98	50.50	-129.8	40,894	-0.32%	大賣/鉅額交易
2023/07/10	70.9	51.99	58	51.41	51.10	12.9	40,558	0.03%
2023/07/07	63.3	52.81	39.5	53.23	53.10	23.8	39,683	0.06%
2023/07/06	78	52.99	163.5	52.73	52.20	-85.5	38,769	-0.22%	大賣/
2023/07/05	106.1	54.42	165.1	54.28	53.60	-59	37,858	-0.16%	大買/大賣/
2023/07/04	239	51.13	123.1	51.16	50.90	115.9	36,367	0.32%	大買/大賣/鉅額交易
2023/07/03	98.1	49.37	115	49.20	48.90	-16.9	34,318	-0.05%	大賣/
2023/06/30	17.1	45.76	16	45.89	46.45	1.1	33,156	0.00%
2023/06/29	4	44.23	0.3	44.10	44.10	3.8	32,804	0.01%
2023/06/28	1	45.05	52	44.75	44.30	-51	32,764	-0.16%
2023/06/27	12	44.65	14.1	44.30	44.50	-2.1	32,815	-0.01%
2023/06/26	71.1	46.72	24.5	45.70	45.55	46.6	32,644	0.14%
2023/06/21	67.1	48.18	27	48.40	48.80	40.1	32,215	0.12%
2023/06/20	24.2	47.19	26.4	47.04	46.90	-2.2	31,953	-0.01%
2023/06/19	22	47.03	12	46.91	46.65	10	31,896	0.03%
2023/06/16	34.1	48.53	21.1	48.17	47.70	13	31,826	0.04%
2023/06/15	60	47.99	26	48.28	48.45	34	31,480	0.11%
2023/06/14	16.1	47.22	21	47.54	47.00	-4.9	31,053	-0.02%
2023/06/13	19	47.44	18.6	47.31	47.55	0.4	30,911	0.00%
2023/06/12	10.2	48.17	9	47.88	47.60	1.2	30,884	0.00%
2023/06/09	20.1	47.98	22	47.86	47.90	-1.9	30,833	-0.01%
2023/06/08	45	47.97	17	47.83	47.20	28	30,866	0.09%
2023/06/07	64	48.51	55.3	48.46	48.10	8.8	30,694	0.03%
2023/06/06	53.2	48.64	46.2	49.02	49.20	7	30,757	0.02%
2023/06/05	89.5	51.22	63.9	51.16	51.20	25.7	30,189	0.08%
2023/06/02	43	47.88	116.1	48.63	49.85	-73.1	29,311	-0.25%	大賣/
2023/06/01	85	45.94	61	45.89	45.35	24	28,629	0.08%
2023/05/31	65	44.99	135.1	45.00	45.00	-70	27,799	-0.25%	大賣/
2023/05/30	50.1	44.21	27	43.76	43.60	23.1	27,272	0.08%
2023/05/29	88.1	44.43	104.1	44.42	44.05	-16.1	27,500	-0.06%	大賣/
2023/05/26	67.1	43.20	107	42.80	42.15	-39.9	27,080	-0.15%	大賣/
2023/05/25	22	43.99	7	43.78	43.50	15	27,046	0.06%
2023/05/24	32	44.04	55.1	44.21	43.90	-23.1	27,509	-0.08%
2023/05/23	39.1	43.97	38	44.11	43.70	1	28,127	0.00%
2023/05/22	55.1	44.06	47	44.54	43.70	8	27,785	0.03%
2023/05/19	61.1	43.07	42	43.23	42.50	19	26,995	0.07%
2023/05/18	31	41.70	64.1	41.57	42.20	-33.1	26,067	-0.13%
2023/05/17	33	40.34	26	40.18	39.95	7	25,602	0.03%
2023/05/16	14	39.28	1	39.20	39.25	13	25,599	0.05%
2023/05/15	9.1	39.06	3	39.07	38.95	6.1	25,739	0.02%
2023/05/12	24	39.39	13	39.35	39.55	11	26,196	0.04%
2023/05/11	8	39.02	7	38.86	38.80	1	27,085	0.00%
2023/05/10	22	40.08	16	40.23	40.10	6	27,456	0.02%
2023/05/09	56.1	41.60	59	41.62	40.85	-2.9	28,203	-0.01%
2023/05/08	18.1	42.56	53	42.61	42.55	-34.9	28,589	-0.12%
2023/05/05	27.1	41.83	15	42.00	41.70	12.1	28,955	0.04%
2023/05/04	8.5	41.69	7	41.98	42.25	1.5	29,544	0.01%
2023/05/03	15	42.39	16.2	42.53	42.10	-1.2	30,042	0.00%
2023/05/02	16.1	43.11	16.1	43.14	43.20	0.1	30,939	0.00%
2023/04/28	42.2	43.17	23.1	43.22	42.30	19.1	31,074	0.06%
2023/04/27	32	43.20	34	43.52	43.45	-2	30,334	-0.01%
2023/04/26	26	42.35	4	42.30	42.75	22	29,778	0.07%
2023/04/25	101.2	43.73	223.1	43.86	43.00	-121.9	29,262	-0.42%	大買/大賣/鉅額交易
2023/04/24	72.1	44.39	29	44.74	45.50	43.1	28,135	0.15%
2023/04/21	89.1	44.59	118.1	43.59	43.60	-29	27,259	-0.11%	大賣/
2023/04/20	242.2	44.87	155.4	44.76	44.10	86.8	25,445	0.34%	大買/大賣/
2023/04/19	46.1	42.09	87.4	42.86	43.60	-41.3	22,841	-0.18%
2023/04/18	48.5	40.23	27	40.71	39.65	21.5	21,741	0.10%
2023/04/17	27.2	40.35	22	40.24	40.45	5.2	21,293	0.02%
2023/04/14	5	38.24	8.5	38.45	38.20	-3.5	20,859	-0.02%
2023/04/13	29.1	38.92	7	38.58	38.70	22.1	20,818	0.11%
2023/04/12	16	39.18	9	39.51	39.55	7	20,666	0.03%
2023/04/11	7	39.49	4	39.30	39.10	3	20,577	0.01%
2023/04/10	5	39.12	12.5	38.96	38.90	-7.5	20,426	-0.04%
2023/04/07	6	38.47	10.8	38.70	38.80	-4.8	20,339	-0.02%
2023/04/06	4	38.40	0	0.00	38.25	4	20,286	0.02%
2023/03/31	12	38.64	2	38.70	38.55	10	20,243	0.05%
2023/03/30	11	38.39	20	38.25	38.25	-9	20,171	-0.04%
2023/03/29	1	38.40	4	38.13	38.20	-3	20,138	-0.01%
2023/03/28	10	38.45	13	38.40	38.25	-3	20,130	-0.01%
2023/03/27	11	39.58	2	39.53	39.00	9	19,980	0.05%
2023/03/24	11	39.22	32	38.70	39.15	-21	19,905	-0.11%
2023/03/23	14	39.49	10	39.22	38.95	4	19,818	0.02%
2023/03/22	25	40.26	8	40.34	40.05	17	19,608	0.09%
2023/03/21	10	40.90	11	40.91	40.55	-1	19,464	-0.01%
2023/03/20	4.2	39.85	10.4	39.82	40.00	-6.2	19,267	-0.03%
2023/03/17	21	40.69	27	40.34	40.20	-6	19,160	-0.03%
2023/03/16	4	40.28	16	40.09	40.30	-12	18,916	-0.06%
2023/03/15	20	41.21	31	41.12	40.65	-11	18,713	-0.06%
2023/03/14	24.2	40.59	26	40.66	40.45	-1.9	18,427	-0.01%
2023/03/13	40	39.93	23	40.10	40.40	17	18,211	0.09%
2023/03/10	28	39.70	39	39.90	39.60	-11	18,022	-0.06%
2023/03/09	65.5	41.12	14	41.02	41.00	51.5	17,743	0.29%
2023/03/08	30	42.60	57	41.81	42.60	-27	17,033	-0.16%
2023/03/07	28.1	41.49	70	41.58	41.25	-41.9	16,222	-0.26%
2023/03/06	136.1	40.82	132	41.09	40.95	4.1	15,670	0.03%	大買/大賣/
2023/03/03	33.5	39.72	10	39.60	39.15	23.5	14,883	0.16%
2023/03/02	10	39.35	1	39.70	39.30	9	14,712	0.06%
2023/03/01	36	39.10	34	39.72	39.70	2	14,472	0.01%
2023/02/24	11	38.22	4	38.20	38.00	7	13,947	0.05%
2023/02/23	6	39.13	7	39.11	38.90	-1	13,626	-0.01%
2023/02/22	58	39.58	23.3	39.53	39.25	34.7	13,325	0.26%
2023/02/21	78	39.84	106.2	39.50	41.35	-28.2	12,743	-0.22%	大賣/
2023/02/20	16	38.24	21	37.90	38.00	-5	11,775	-0.04%
2023/02/17	4.3	37.69	6.2	37.81	37.85	-1.9	11,738	-0.02%
2023/02/16	5	37.40	5.1	37.41	37.45	-0.1	11,607	0.00%
2023/02/15	14	37.31	2	37.10	36.95	12	11,476	0.10%
2023/02/14	10	37.00	11	36.96	36.80	-1	11,304	-0.01%
2023/02/13	7.3	37.47	28.2	37.58	37.40	-20.9	11,196	-0.19%
2023/02/10	49	38.97	7.1	38.47	37.80	41.9	11,041	0.38%
2023/02/09	35.4	38.84	59	38.70	38.75	-23.6	10,531	-0.22%
2023/02/08	11	37.26	21	37.32	36.85	-10	9,585	-0.10%
2023/02/07	36	36.97	26	36.26	37.85	10	8,994	0.11%
2023/02/06	29	38.07	35	37.58	38.35	-6	8,026	-0.07%
2023/02/03	52	38.13	30.1	38.27	38.30	21.9	7,409	0.30%
2023/02/02	31.1	36.99	38.3	37.51	38.00	-7.2	6,824	-0.11%
2023/02/01	40.2	35.78	27.2	35.80	36.45	13	5,941	0.22%
2023/01/31	51	34.63	49.5	35.09	35.20	1.5	5,156	0.03%
2023/01/30	0	0.00	31.2	32.57	32.60	-31.2	4,049	-0.77%
2023/01/16	1	29.30	0	0.00	29.15	1	3,596	0.03%
2023/01/13	0	0.00	15	29.35	29.20	-15	3,613	-0.42%
2023/01/12	3	29.55	0.8	29.50	29.35	2.2	3,685	0.06%
2023/01/10	5	29.75	0.2	29.85	29.65	4.8	3,701	0.13%
2023/01/06	3	30.37	1	30.70	30.30	2	3,680	0.05%
2023/01/05	10	30.78	0	0.00	30.40	10	3,744	0.27%
2023/01/04	0	0.00	7	30.92	30.65	-7	3,743	-0.19%
2023/01/03	3	30.42	2	30.20	30.60	1	3,722	0.03%
2022/12/29	3.1	29.61	3	29.45	29.45	0.1	3,859	0.00%
2022/12/28	4	29.85	5	29.84	29.80	-1	3,871	-0.03%
2022/12/27	5	30.45	0	0.00	30.35	5	3,897	0.13%
2022/12/26	10	30.40	2	30.50	30.30	8	3,913	0.20%
2022/12/23	0	0.00	1	30.30	30.40	-1	3,938	-0.03%
2022/12/21	1	30.20	1	30.10	30.00	0	4,099	0.00%
2022/12/20	10	30.55	27	29.89	29.75	-17	4,113	-0.41%
2022/12/19	2	30.15	1	30.35	30.40	1	4,133	0.02%
2022/12/16	2.1	30.29	1	30.40	30.10	1.1	4,159	0.03%
2022/12/15	35	31.05	0	0.00	31.00	35	4,148	0.84%
2022/12/14	1	30.95	8	30.70	30.85	-7	4,128	-0.17%
2022/12/13	2	30.65	0	0.00	30.35	2	4,218	0.05%
2022/12/12	0	0.00	6	29.95	30.25	-6	4,227	-0.14%
2022/12/09	27	30.23	10	30.04	30.05	17	4,290	0.40%
2022/12/08	7	29.98	0	0.00	29.90	7	4,284	0.16%
2022/12/07	1	30.45	16	30.42	29.90	-15	4,285	-0.35%
2022/12/06	5	30.26	4	30.70	30.20	1	4,259	0.02%
2022/12/05	2	31.05	18.9	31.04	31.10	-16.9	4,283	-0.39%
2022/12/02	20	31.03	33	31.05	30.90	-13	4,236	-0.31%
2022/12/01	0	0.00	35	30.52	30.35	-35	4,090	-0.86%
2022/11/29	31	30.13	2	30.03	30.15	29	4,026	0.72%
2022/11/25	16	30.16	13	30.28	29.85	3	4,051	0.07%
2022/11/24	17	29.81	11	29.80	29.95	6	4,013	0.15%
2022/11/23	7	29.35	9	29.35	29.35	-2	3,981	-0.05%
2022/11/22	2.1	29.40	3	29.35	29.30	-0.9	4,025	-0.02%
2022/11/21	0	0.00	2	29.80	29.65	-2	4,037	-0.05%
2022/11/18	23	29.97	4	29.65	29.60	19	4,047	0.47%
2022/11/17	26	30.19	0	0.00	30.05	26	4,006	0.65%
2022/11/16	9	30.09	1	29.95	29.90	8	3,918	0.20%
2022/11/15	8	30.17	7.1	30.18	30.40	0.9	3,853	0.02%
2022/11/14	0	0.00	1	29.40	29.55	-1	3,646	-0.03%
2022/11/11	5	29.12	0	0.00	29.15	5	3,639	0.14%
2022/11/10	0	0.00	7	29.05	29.05	-7	3,731	-0.19%
2022/11/09	0	0.00	1	30.00	29.45	-1	3,743	-0.03%
2022/11/08	1	29.50	1	29.45	29.50	0	3,698	0.00%
2022/11/07	11	29.65	11	29.65	29.55	0	3,673	0.00%
2022/11/04	7	29.70	3.1	29.79	29.85	3.9	3,647	0.11%
2022/11/03	0	0.00	9.1	28.87	29.00	-9.1	3,582	-0.25%
2022/11/02	4	28.75	10	28.78	28.75	-6	3,572	-0.17%
2022/11/01	1	28.40	1	28.20	28.40	0	3,575	0.00%
2022/10/28	0	0.00	10	27.70	27.40	-10	3,635	-0.28%
2022/10/27	2	27.70	0	0.00	27.85	2	3,700	0.05%
2022/10/26	8	27.96	3	27.78	27.60	5	3,758	0.13%
2022/10/25	0	0.00	2.1	27.75	27.65	-2.1	3,875	-0.05%
2022/10/24	1.1	27.69	0	0.00	27.40	1.1	4,217	0.03%
2022/10/21	5	27.45	1	27.45	27.45	4	4,228	0.09%
2022/10/20	15	27.37	1	27.70	27.30	14	4,225	0.33%
2022/10/19	7	28.30	1	28.60	27.85	6	4,199	0.14%
2022/10/18	0	0.00	4	28.26	28.25	-4	4,225	-0.09%
2022/10/17	2.1	27.42	3	27.55	27.80	-0.9	4,251	-0.02%
2022/10/14	1	28.20	2	28.18	28.15	-1	4,281	-0.02%
2022/10/13	6.2	27.73	6	27.23	27.20	0.2	4,332	0.00%
2022/10/12	1	28.70	0	0.00	28.70	1	4,314	0.02%
2022/10/11	0.1	28.90	0	0.00	28.75	0.1	4,388	0.00%
2022/10/07	0	0.00	1.1	29.73	29.60	-1.1	4,430	-0.02%
2022/10/06	6	29.76	9.1	29.82	29.85	-3.1	4,486	-0.07%
2022/10/05	1	29.05	3.1	29.05	28.90	-2.1	4,372	-0.05%
2022/10/04	9	28.47	17	28.61	28.75	-8	4,383	-0.18%
2022/09/30	9.2	27.67	2	27.90	28.15	7.2	4,609	0.16%
2022/09/29	13	28.50	4	28.35	28.20	9	4,664	0.19%
2022/09/28	2	28.18	1	28.75	27.75	1	4,663	0.02%
2022/09/27	0.1	27.85	1	28.25	28.20	-0.9	4,600	-0.02%
2022/09/26	5.2	28.15	3	28.15	27.80	2.2	4,633	0.05%
2022/09/22	5	29.92	0	0.00	29.95	5	4,673	0.11%
2022/09/21	2	30.23	2.1	30.23	30.05	-0.1	4,752	0.00%
2022/09/20	10	30.00	16	30.14	30.30	-6	4,883	-0.12%
2022/09/19	1.1	29.05	0	0.00	28.85	1.1	4,809	0.02%
2022/09/16	3	29.68	7.1	30.06	29.60	-4.1	4,830	-0.08%
2022/09/15	6	29.83	3.1	29.91	29.55	2.9	4,799	0.06%
2022/09/14	1	28.50	2	29.18	29.45	-1	4,721	-0.02%
2022/09/13	5.1	29.25	4.4	29.17	29.20	0.7	4,755	0.02%
2022/09/12	8	29.28	1	29.35	29.30	7	4,786	0.15%
2022/09/08	1	28.90	0	0.00	28.90	1	4,750	0.02%
2022/09/07	0.2	28.08	2	28.08	28.10	-1.8	4,776	-0.04%
2022/09/06	3	28.60	0	0.00	28.50	3	4,865	0.06%
2022/09/05	3.2	29.11	1	29.25	28.85	2.2	4,866	0.05%
2022/09/02	0	0.00	2	29.53	29.45	-2	4,858	-0.04%
2022/09/01	2	29.65	2	29.85	29.55	0	4,867	0.00%
2022/08/31	0	0.00	3	29.83	30.30	-3	4,882	-0.06%
2022/08/30	5	29.67	0	0.00	29.55	5	4,830	0.10%
2022/08/29	7.1	29.59	1	29.40	29.50	6.1	4,860	0.13%
2022/08/25	5	30.60	0	0.00	30.70	5	4,802	0.10%
2022/08/19	0	0.00	6	30.61	30.55	-6	4,798	-0.13%
2022/08/18	1	30.55	3	30.37	30.50	-2	4,790	-0.04%
2022/08/17	6	30.40	3	30.30	30.25	3	4,779	0.06%
2022/08/16	2	31.30	9	31.22	31.20	-7	4,682	-0.15%
2022/08/15	0	0.00	6.1	30.90	31.25	-6.1	4,692	-0.13%
2022/08/12	0	0.00	2	30.40	30.50	-2	4,800	-0.04%
2022/08/11	4	30.45	0	0.00	30.30	4	4,891	0.08%
2022/08/10	6.1	30.25	0	0.00	30.30	6.1	4,986	0.12%
2022/08/08	3	29.27	1	29.75	29.70	2	4,982	0.04%
2022/08/05	0	0.00	1	30.25	29.95	-1	4,964	-0.02%
2022/08/04	3.2	29.98	4	30.03	29.90	-0.8	4,959	-0.02%
2022/08/03	6	31.22	1	30.35	30.50	5	4,927	0.10%
2022/08/02	11	31.40	16	31.39	31.35	-5	4,893	-0.10%
2022/08/01	8	32.26	17	32.24	31.95	-9	4,889	-0.18%
2022/07/29	4	31.28	12	31.40	31.90	-8	4,757	-0.17%
2022/07/28	6	30.58	1	30.55	30.40	5	4,468	0.11%
2022/07/27	4	30.45	7	30.31	30.60	-3	4,453	-0.07%
2022/07/26	0	0.00	1	30.25	30.10	-1	4,433	-0.02%
2022/07/25	3	31.07	2	31.00	31.00	1	4,395	0.02%
2022/07/22	2	31.43	4.1	31.85	31.35	-2.1	4,372	-0.05%
2022/07/21	8	31.40	11	31.19	31.75	-3	4,397	-0.07%
2022/07/20	2	31.70	1.1	31.65	31.20	0.9	4,370	0.02%
2022/07/19	6	31.46	6.1	31.49	31.50	-0.1	4,411	0.00%
2022/07/18	6	30.97	7	30.97	31.05	-1	4,407	-0.02%
2022/07/15	3	30.90	1	30.75	31.10	2	4,350	0.05%
2022/07/14	5	30.62	3.2	30.68	30.90	1.8	4,320	0.04%
2022/07/13	0	0.00	7	30.11	30.00	-7	4,256	-0.16%
2022/07/12	2	29.53	0	0.00	29.25	2	4,282	0.05%
2022/07/11	1	30.55	4	30.66	30.20	-3	4,322	-0.07%
2022/07/08	10	29.60	14.2	29.92	30.30	-4.2	4,278	-0.10%
2022/07/07	6	28.38	8	28.75	28.90	-2	4,186	-0.05%
2022/07/06	8	28.41	12	28.75	28.60	-4	4,222	-0.09%
2022/07/05	4.1	27.96	12	27.96	28.10	-7.9	4,306	-0.18%
2022/07/04	1.1	28.01	3	27.65	27.55	-1.9	4,364	-0.04%
2022/07/01	23	28.84	27	28.79	28.35	-4	4,636	-0.09%
2022/06/30	14	29.03	10.5	29.00	28.80	3.5	4,741	0.07%
2022/06/29	14	30.19	2	30.23	30.20	12	4,745	0.25%
2022/06/28	4.5	30.53	14.2	30.27	30.80	-9.7	4,778	-0.20%
2022/06/27	5	29.79	2	29.88	29.80	3	4,773	0.06%
2022/06/24	1	29.70	2.1	29.59	29.80	-1.1	4,888	-0.02%
2022/06/23	3.3	28.70	4	29.00	28.90	-0.8	4,897	-0.02%
2022/06/20	0.1	27.80	3	27.20	27.20	-2.9	5,300	-0.05%
2022/06/17	3	28.27	6	28.06	28.30	-3	5,413	-0.06%
2022/06/16	0	0.00	7	29.47	28.60	-7	5,606	-0.12%
2022/06/15	9	29.53	8	29.16	29.35	1	5,699	0.02%
2022/06/14	1	28.55	2	28.20	28.90	-1	5,669	-0.02%
2022/06/13	2.2	28.47	3	28.45	28.45	-0.8	5,760	-0.01%
2022/06/10	18	29.25	2	29.25	29.30	16	5,851	0.27%
2022/06/09	3.2	29.71	1	29.65	29.65	2.2	6,019	0.04%
2022/06/08	7	29.81	1	29.75	29.70	6	6,068	0.10%
2022/06/07	2	29.55	2	29.73	29.55	0	6,206	0.00%
2022/06/06	2	29.30	0	0.00	29.30	2	6,325	0.03%
2022/06/02	1	29.25	0	0.00	29.30	1	6,407	0.02%
2022/06/01	1	29.40	2	29.60	29.45	-1	6,505	-0.02%
2022/05/30	0	0.00	8	29.33	29.40	-8	6,732	-0.12%
2022/05/26	0	0.00	1	28.55	28.55	-1	6,779	-0.01%
2022/05/25	0	0.00	2	28.83	28.95	-2	6,813	-0.03%
2022/05/24	3	28.47	2	28.85	28.25	1	6,884	0.01%
2022/05/23	5.1	28.97	1	29.05	28.80	4.1	6,884	0.06%
2022/05/20	11	29.83	4.1	30.11	29.40	6.9	6,919	0.10%
2022/05/19	6	29.10	6	29.44	29.60	0	6,804	0.00%
2022/05/18	1	28.80	2	28.88	29.45	-1	6,814	-0.01%
2022/05/17	1	28.30	5.4	28.14	28.50	-4.4	6,817	-0.06%
2022/05/16	1	27.50	0	0.00	27.35	1	6,873	0.01%
2022/05/13	1	27.40	2.1	27.52	27.50	-1.1	6,923	-0.02%
2022/05/12	0.1	26.85	0	0.00	26.55	0.1	6,994	0.00%
2022/05/11	1	27.15	0	0.00	27.25	1	7,008	0.01%
2022/05/10	2	27.18	12.5	26.57	27.45	-10.5	7,051	-0.15%
2022/05/09	7	27.76	2	27.33	27.15	5	7,221	0.07%
2022/05/06	5	28.87	1	28.95	28.70	4	7,247	0.06%
2022/05/05	3	29.70	2	29.88	29.75	1	7,312	0.01%
2022/05/04	0	0.00	20	29.15	29.10	-20	7,306	-0.27%
2022/04/29	20	29.05	0	0.00	28.95	20	7,451	0.27%
2022/04/27	5	28.36	2	28.15	28.75	3	7,545	0.04%
2022/04/26	3.2	29.26	6	29.55	29.20	-2.8	7,622	-0.04%
2022/04/25	9.2	29.39	1	30.00	29.20	8.2	7,678	0.11%
2022/04/22	4.2	31.20	1	31.05	31.05	3.2	7,645	0.04%
2022/04/21	0	0.00	1	31.60	31.60	-1	7,709	-0.01%
2022/04/20	6	32.13	5	32.40	32.30	1	7,785	0.01%
2022/04/19	0	0.00	12	31.93	32.05	-12	7,852	-0.15%
2022/04/18	8	31.99	0	0.00	31.30	8	8,049	0.10%
2022/04/15	13.2	31.86	14	32.03	31.90	-0.8	8,136	-0.01%
2022/04/14	1	32.45	0	0.00	32.30	1	8,330	0.01%
2022/04/13	1	32.50	0	0.00	32.85	1	8,546	0.01%
2022/04/12	15.4	32.33	17	32.20	32.50	-1.7	9,449	-0.02%
2022/04/11	8.3	33.26	50	32.93	32.70	-41.7	9,696	-0.43%
2022/04/08	12	34.38	29	34.33	34.15	-17	9,656	-0.18%
2022/04/07	87.5	35.31	18.1	36.10	34.05	69.4	9,718	0.71%
2022/04/06	23	35.42	20	35.92	35.70	3	9,652	0.03%
2022/04/01	11	35.03	24	35.78	35.90	-13	9,998	-0.13%
2022/03/31	22	35.72	1	36.05	35.50	21	11,313	0.19%
2022/03/30	1.1	35.75	5	35.69	35.95	-3.9	12,911	-0.03%
2022/03/29	21.3	35.53	28	35.48	34.90	-6.7	13,307	-0.05%
2022/03/28	10	35.42	16	35.46	35.55	-6	13,210	-0.05%
2022/03/25	31	36.07	15.1	35.70	35.60	15.9	13,187	0.12%
2022/03/24	1	35.95	13	35.87	35.50	-12	13,079	-0.09%
2022/03/23	23	35.53	19	35.34	35.35	4	13,109	0.03%
2022/03/22	0	0.00	7	35.51	35.70	-7	13,328	-0.05%
2022/03/21	26	35.22	26	35.46	35.10	0	13,991	0.00%
2022/03/18	0	0.00	9.1	34.37	34.35	-9.1	14,029	-0.06%
2022/03/17	0	0.00	13	33.60	33.75	-13	14,278	-0.09%
2022/03/16	35	33.04	9	33.10	32.95	26	14,679	0.18%
2022/03/15	5	33.24	4	33.15	32.85	1	14,651	0.01%
2022/03/14	18	33.52	1	33.30	33.45	17	14,637	0.12%
2022/03/11	11.1	34.64	6	34.46	34.75	5.1	14,521	0.04%
2022/03/10	4	34.44	15	34.87	34.35	-11	14,539	-0.08%
2022/03/09	6	33.44	6	33.38	34.00	0	14,477	0.00%
2022/03/08	1	32.05	0	0.00	32.15	1	14,571	0.01%
2022/03/07	4	33.16	3	33.00	33.00	1	14,967	0.01%
2022/03/04	4	34.54	10	34.96	34.40	-6	15,099	-0.04%
2022/03/03	4	34.53	2	34.50	34.25	2	15,121	0.01%
2022/03/02	1	33.25	2	33.55	33.60	-1	15,242	-0.01%
2022/03/01	0	0.00	3	33.78	33.85	-3	15,363	-0.02%
2022/02/25	7	33.79	11	33.76	33.25	-4	15,621	-0.03%
2022/02/24	9	33.33	0.3	33.50	33.30	8.7	15,743	0.06%
2022/02/23	2	34.45	18	34.33	34.60	-16	15,845	-0.10%
2022/02/22	7	34.44	6	34.11	34.20	1	16,268	0.01%
2022/02/21	3	35.17	0	0.00	35.20	3	16,631	0.02%
2022/02/18	6	35.29	8.1	35.32	35.55	-2.1	17,442	-0.01%
2022/02/17	6	35.24	13	35.40	34.95	-7	17,780	-0.04%
2022/02/16	0	0.00	11	34.86	34.85	-11	18,411	-0.06%
2022/02/15	11	34.20	4	34.11	33.90	7	18,703	0.04%
2022/02/14	9	33.63	6	33.78	33.60	3	19,805	0.02%
2022/02/11	0	0.00	1	34.50	34.50	-1	21,027	0.00%
2022/02/10	6	34.75	6	35.03	34.80	0	21,483	0.00%
2022/02/09	10	35.10	2.4	35.13	35.10	7.6	21,905	0.03%
2022/02/08	0	0.00	9	34.38	34.75	-9	22,079	-0.04%
2022/02/07	1	33.85	12	33.46	33.95	-11	22,587	-0.05%
2022/01/26	13	31.96	4	32.01	31.95	9	22,967	0.04%
2022/01/25	8	32.28	6	32.11	32.10	2	23,820	0.01%
2022/01/24	3	32.42	1	32.55	32.80	2	24,747	0.01%
2022/01/21	2	33.78	5	33.46	33.40	-3	26,168	-0.01%
2022/01/19	9	34.62	7	34.26	34.10	2	28,672	0.01%
2022/01/18	0	0.00	1	34.10	34.10	-1	29,621	0.00%
2022/01/17	1.3	33.91	12	34.30	34.60	-10.7	29,597	-0.04%
2022/01/14	114	33.33	5	33.20	33.55	109	29,550	0.37%	大買/鉅額交易
2022/01/13	4	33.94	2	34.00	34.00	2	29,675	0.01%
2022/01/12	6	34.13	6	34.63	34.30	0	29,584	0.00%
2022/01/11	13	34.74	1	35.25	34.50	12	29,498	0.04%
2022/01/10	0.1	35.85	0	0.00	35.75	0.1	29,286	0.00%
2022/01/07	5	36.87	14.5	36.34	36.25	-9.5	29,165	-0.03%
2022/01/06	3	37.12	120	37.35	37.35	-117	28,931	-0.40%	大賣/鉅額交易
2022/01/05	67	38.24	85	37.84	37.15	-18	28,728	-0.06%
2022/01/04	17.3	36.94	26.7	36.90	37.10	-9.4	27,826	-0.03%
2022/01/03	18	36.00	6	36.05	35.95	12	27,520	0.04%
2021/12/30	6	36.72	14	36.66	36.60	-8	27,480	-0.03%
2021/12/29	29	36.79	5	36.67	36.65	24	27,441	0.09%
2021/12/28	58.3	37.36	60	37.38	36.90	-1.7	27,314	-0.01%
2021/12/27	167	38.33	74	37.98	37.60	93	27,062	0.34%	大買/
2021/12/24	77	38.15	126.1	38.58	39.95	-49.1	26,024	-0.19%	大賣/
2021/12/23	65.2	36.52	30.8	36.46	36.35	34.4	24,424	0.14%
2021/12/22	6	35.16	1	35.10	35.20	5	24,030	0.02%
2021/12/21	0	0.00	5	34.96	35.15	-5	24,146	-0.02%
2021/12/20	4	34.83	3.1	35.25	35.30	0.9	24,258	0.00%
2021/12/17	20	35.05	23	35.56	35.20	-3	24,494	-0.01%
2021/12/16	5	35.91	42	36.10	36.00	-37	25,278	-0.15%
2021/12/15	96	36.18	38	35.71	35.00	58	25,333	0.23%
2021/12/14	4	35.58	33	35.44	35.60	-29	24,657	-0.12%
2021/12/13	49	35.69	32	35.72	35.50	17	24,521	0.07%
2021/12/10	28.1	35.67	39	35.62	36.00	-10.9	24,219	-0.05%
2021/12/09	5	34.11	0	0.00	34.00	5	23,755	0.02%
2021/12/08	5	33.95	3	33.90	33.80	2	23,674	0.01%
2021/12/06	1	33.95	1	33.80	33.80	0	23,497	0.00%
2021/12/03	13	33.12	26	32.99	33.15	-13	23,397	-0.06%
2021/12/02	19	32.79	7	32.38	32.35	12	23,306	0.05%
2021/12/01	28	32.83	28	32.72	33.25	0	23,147	0.00%
2021/11/30	19	35.57	29	35.60	35.00	-10	22,756	-0.04%
2021/11/29	10	34.00	5	34.20	34.50	5	22,557	0.02%
2021/11/26	11	34.60	12	34.43	34.40	-1	22,383	0.00%
2021/11/25	7	34.44	8.2	34.84	34.40	-1.2	22,180	-0.01%
2021/11/24	13	35.22	15	34.76	34.75	-2	22,068	-0.01%
2021/11/23	9	35.23	13	35.17	35.20	-4	21,840	-0.02%
2021/11/22	6	35.88	5	35.65	35.40	1	21,725	0.00%
2021/11/19	15	35.84	59.5	35.83	35.90	-44.5	21,562	-0.21%
2021/11/18	51	36.38	43.2	36.31	36.00	7.8	21,120	0.04%
2021/11/17	98	38.29	34.2	37.98	37.30	63.8	20,685	0.31%
2021/11/16	19	37.01	44	36.79	37.25	-25	19,849	-0.13%
2021/11/15	40	37.24	54	37.32	37.25	-14	19,423	-0.07%
2021/11/12	48	35.95	32	35.64	35.85	16	18,705	0.09%
2021/11/11	91.2	37.59	67	37.10	36.25	24.2	18,338	0.13%
2021/11/10	77	37.03	166	37.41	37.10	-89	17,216	-0.52%	大賣/
2021/11/09	29	35.16	15	34.92	34.90	14	15,946	0.09%
2021/11/08	29	34.18	16	34.48	34.70	13	15,597	0.08%
2021/11/05	76	34.08	51	33.78	34.25	25	15,295	0.16%
2021/11/04	30	34.82	24	34.49	34.40	6	14,950	0.04%
2021/11/03	12	33.57	13	33.64	33.30	-1	14,421	-0.01%
2021/11/02	35	34.68	91	34.93	33.10	-56	14,291	-0.39%
2021/11/01	66	35.88	33.1	35.79	36.30	32.9	13,606	0.24%
2021/10/29	115	33.39	94.1	34.19	34.60	20.9	12,750	0.16%	大買/
2021/10/28	102	32.38	111	31.88	32.20	-9	11,254	-0.08%	大買/大賣/
2021/10/27	41	30.46	37	30.66	31.95	4	9,770	0.04%
2021/10/26	49	29.37	25	30.08	29.05	24	8,702	0.28%
2021/10/25	1	28.45	3	28.33	28.45	-2	7,660	-0.03%
2021/10/22	1	27.90	4	27.76	27.95	-3	7,743	-0.04%
2021/10/21	19	28.51	7	28.21	28.00	12	8,139	0.15%
2021/10/19	2	27.38	2	27.20	27.35	0	7,935	0.00%
2021/10/18	2	26.88	0	0.00	26.95	2	7,912	0.03%
2021/10/15	3	26.85	15	26.83	26.80	-12	7,937	-0.15%
2021/10/14	6	26.56	0	0.00	26.45	6	7,930	0.08%
2021/10/13	2	26.90	2	27.00	26.60	0	7,905	0.00%
2021/10/12	4	27.75	12	27.32	27.25	-8	7,841	-0.10%
2021/10/08	5	28.52	4	28.05	28.05	1	7,779	0.01%
2021/10/07	3	28.28	11	28.01	28.55	-8	7,768	-0.10%
2021/10/06	7	27.97	35	28.18	27.50	-28	7,741	-0.36%
2021/10/05	6	28.52	13	28.12	28.30	-7	7,721	-0.09%
2021/10/04	29	28.92	15	28.66	28.80	14	7,622	0.18%
2021/10/01	34	28.75	45	28.50	28.50	-11	7,383	-0.15%
2021/09/30	6	28.61	13	28.58	28.45	-7	7,122	-0.10%
2021/09/29	17	28.47	21	28.52	28.25	-4	7,123	-0.06%
2021/09/28	21	28.54	18	28.56	28.75	3	7,226	0.04%
2021/09/27	16	28.25	40	28.29	28.10	-24	7,833	-0.31%
2021/09/24	24	29.23	14	29.36	28.90	10	8,042	0.12%
2021/09/23	94	29.55	31	29.19	29.35	63	7,733	0.81%
2021/09/22	11	28.70	23	28.69	29.40	-12	6,798	-0.18%
2021/09/17	7	28.05	9	27.92	27.90	-2	6,444	-0.03%
2021/09/16	12	27.59	13	27.55	27.25	-1	6,417	-0.02%
2021/09/15	7	27.45	5	27.45	27.35	2	6,317	0.03%
2021/09/14	1	26.90	16	26.91	26.95	-15	6,255	-0.24%
2021/09/13	2	26.85	25.1	26.75	26.80	-23.1	6,254	-0.37%
2021/09/10	4	26.48	23	26.44	26.55	-19	6,269	-0.30%
2021/09/09	0	0.00	8	26.51	26.50	-8	6,291	-0.13%
2021/09/08	12	26.57	0	0.00	26.30	12	6,296	0.19%
2021/09/07	2	26.88	0	0.00	26.95	2	6,297	0.03%
2021/09/06	11	27.32	8	27.40	26.80	3	6,296	0.05%
2021/09/03	5	27.27	2	27.30	27.25	3	6,211	0.05%
2021/09/02	0	0.00	3	26.65	26.55	-3	6,134	-0.05%
2021/09/01	0	0.00	6	26.98	27.25	-6	6,095	-0.10%
2021/08/31	1	26.80	1	26.65	26.85	0	6,072	0.00%
2021/08/30	4	27.06	4	26.86	26.80	0	6,089	0.00%
2021/08/27	8	26.79	5	26.92	26.60	3	6,056	0.05%
2021/08/26	4	26.54	20	26.50	26.55	-16	6,004	-0.27%
2021/08/25	3	26.30	0	0.00	26.70	3	5,983	0.05%
2021/08/24	0	0.00	2	26.28	25.90	-2	5,981	-0.03%
2021/08/23	0	0.00	2.1	26.06	26.10	-2.1	6,001	-0.03%
2021/08/20	24.1	25.51	2	25.35	25.50	22.1	6,031	0.37%
2021/08/19	11	25.32	0	0.00	25.30	11	6,012	0.18%
2021/08/18	2	25.75	12	25.85	26.40	-10	6,042	-0.17%
2021/08/17	12	26.23	2	26.48	26.00	10	6,029	0.17%
2021/08/16	6	26.21	5	26.40	26.45	1	6,022	0.02%
2021/08/13	7	27.22	24	27.03	27.00	-17	5,997	-0.28%
2021/08/12	14	27.50	1	27.30	27.30	13	5,980	0.22%
2021/08/11	1	28.00	4	27.84	27.90	-3	5,844	-0.05%
2021/08/10	0	0.00	6	27.31	27.25	-6	5,705	-0.11%
2021/08/09	1.1	28.24	1	27.85	27.80	0.1	5,752	0.00%
2021/08/06	25	28.28	37	28.50	28.45	-12	5,749	-0.21%
2021/08/05	10	27.78	3	27.75	27.50	7	5,460	0.13%
2021/08/04	16	27.81	0	0.00	28.05	16	5,397	0.30%
2021/08/02	0	0.00	2	27.13	27.10	-2	5,506	-0.04%
2021/07/30	0	0.00	3	26.97	26.95	-3	5,531	-0.05%
2021/07/29	13	27.25	0	0.00	27.05	13	5,629	0.23%
2021/07/28	2	26.78	3	27.00	27.50	-1	5,589	-0.02%
2021/07/27	15	28.00	10	27.97	28.30	5	5,543	0.09%
2021/07/26	0	0.00	10	26.69	26.80	-10	5,184	-0.19%
2021/07/23	10	26.25	0	0.00	26.30	10	5,234	0.19%
2021/07/22	1	26.05	5	26.30	26.10	-4	5,367	-0.07%
2021/07/21	8	26.11	10	26.02	25.90	-2	5,396	-0.04%
2021/07/20	3	26.47	13	26.37	26.45	-10	5,393	-0.19%
2021/07/19	2	26.95	0	0.00	26.95	2	5,420	0.04%
2021/07/16	4	26.85	0	0.00	26.85	4	5,517	0.07%
2021/07/13	3	27.57	1	27.15	27.15	2	5,649	0.04%
2021/07/12	28	27.61	9	26.92	27.55	19	5,613	0.34%
2021/07/09	3	26.88	2	26.83	26.85	1	5,555	0.02%
2021/07/08	1	27.50	2	27.28	27.25	-1	5,633	-0.02%
2021/07/07	1	27.70	5	27.44	27.35	-4	5,739	-0.07%
2021/07/06	12	28.16	7	28.23	27.90	5	5,753	0.09%
2021/07/05	8	29.20	15	29.05	28.85	-7	5,841	-0.12%
2021/07/02	45	28.82	74	28.51	28.90	-29	5,701	-0.51%
2021/07/01	3	26.95	26	27.54	27.50	-23	5,185	-0.44%
2021/06/30	0	0.00	0.1	26.20	26.00	-0.1	5,396	0.00%
2021/06/29	2	26.03	21	26.00	25.85	-19	5,802	-0.33%
2021/06/28	1.1	26.39	0	0.00	26.25	1.1	5,815	0.02%
2021/06/25	13	27.36	1	27.70	27.70	12	5,871	0.20%
2021/06/24	0	0.00	12	27.34	27.15	-12	5,800	-0.21%
2021/06/21	0	0.00	1	26.60	26.55	-1	5,896	-0.02%
2021/06/18	4	26.96	1	26.95	27.00	3	5,929	0.05%
2021/06/16	7	27.24	2	27.25	27.15	5	6,019	0.08%
2021/06/11	2	26.85	12	26.89	26.85	-10	6,058	-0.17%
2021/06/10	4	26.40	3	26.80	26.80	1	6,081	0.02%
2021/06/08	1	26.60	0	0.00	26.55	1	6,165	0.02%
2021/06/07	1	26.00	0	0.00	26.50	1	6,237	0.02%
2021/06/04	2	26.55	2	26.50	26.30	0	6,241	0.00%
2021/06/03	1	26.85	0	0.00	26.85	1	6,280	0.02%
2021/06/02	6	27.01	5	26.70	26.80	1	6,332	0.02%
2021/05/31	0	0.00	7	26.59	26.40	-7	6,475	-0.11%
2021/05/28	2	26.28	0	0.00	26.35	2	6,488	0.03%
2021/05/27	10	25.50	0	0.00	26.10	10	6,493	0.15%
2021/05/26	2	25.70	0	0.00	25.70	2	6,527	0.03%
2021/05/25	2	25.85	2	25.98	25.75	0	6,504	0.00%
2021/05/24	21	25.70	1	25.70	25.75	20	6,556	0.31%
2021/05/20	1	25.55	0	0.00	25.15	1	6,854	0.01%
2021/05/19	1	25.05	1	25.15	25.05	0	6,914	0.00%
2021/05/18	1	23.50	2	24.08	24.80	-1	6,952	-0.01%
2021/05/17	1	22.55	10	22.75	23.00	-9	6,981	-0.13%
2021/05/14	1	25.25	10	25.17	24.80	-9	6,950	-0.13%
2021/05/13	9	24.57	9	24.27	25.05	0	7,022	0.00%
2021/05/12	1	26.45	2	24.55	25.45	-1	6,988	-0.01%
2021/05/11	33	26.90	4	26.48	26.55	29	6,855	0.42%
2021/05/10	0.6	28.45	41	28.69	28.25	-40.4	6,814	-0.59%
2021/05/07	2	28.88	61	28.82	28.95	-59	6,742	-0.88%
2021/05/06	21	28.98	11	28.93	29.05	10	6,726	0.15%
2021/05/05	0	0.00	10	27.45	27.20	-10	6,620	-0.15%
2021/05/04	9	27.62	9	27.84	27.20	0	6,710	0.00%
2021/05/03	18.1	28.68	1	28.60	28.50	17.1	6,635	0.26%
2021/04/29	23	29.46	2	29.45	29.45	21	6,620	0.32%
2021/04/28	6.2	30.02	8	29.63	29.90	-1.8	6,596	-0.03%
2021/04/27	6	29.08	3	29.07	29.10	3	6,536	0.05%
2021/04/26	0	0.00	6	29.26	29.05	-6	6,546	-0.09%
2021/04/23	1	28.95	0	0.00	29.05	1	6,574	0.02%
2021/04/22	10	29.23	6	29.72	29.05	4	6,618	0.06%
2021/04/21	22	30.01	2	29.98	29.95	20	6,558	0.30%
2021/04/20	5	29.35	11	29.41	29.65	-6	6,499	-0.09%
2021/04/19	1	29.50	3	29.48	29.45	-2	6,594	-0.03%
2021/04/16	1	29.20	0	0.00	29.25	1	6,646	0.02%
2021/04/15	2	29.00	0	0.00	29.05	2	6,984	0.03%
2021/04/14	1	28.50	5	28.78	28.95	-4	7,744	-0.05%
2021/04/13	7	29.41	4	29.95	29.25	3	7,860	0.04%
2021/04/12	2	30.28	12	30.24	30.15	-10	7,837	-0.13%
2021/04/09	5	30.19	38	30.66	30.10	-33	7,846	-0.42%
2021/04/08	17	30.97	8	31.03	30.95	9	7,669	0.12%
2021/04/07	21	31.29	20	31.09	31.30	1	7,565	0.01%
2021/04/06	42	30.90	30.2	31.03	31.35	11.8	7,343	0.16%
2021/04/01	32.6	29.78	38	29.62	29.90	-5.4	6,835	-0.08%
2021/03/31	0	0.00	0.1	29.10	28.95	-0.1	6,472	0.00%
2021/03/30	53	29.20	95	29.16	29.15	-42	6,609	-0.64%
2021/03/29	5	28.66	0	0.00	28.65	5	6,537	0.08%
2021/03/26	1	28.65	6	28.66	28.75	-5	6,590	-0.08%
2021/03/25	1	29.10	17	28.91	28.70	-16	6,643	-0.24%
2021/03/24	8.1	28.56	10	28.65	28.60	-1.9	6,640	-0.03%
2021/03/23	8.1	29.29	4	29.10	28.75	4.1	6,679	0.06%
2021/03/22	2	29.20	11	29.12	29.20	-9	6,663	-0.14%
2021/03/19	0	0.00	4.2	28.84	28.90	-4.2	6,684	-0.06%
2021/03/18	1	28.65	6	28.73	28.70	-5	6,677	-0.08%
2021/03/17	2	28.65	8.1	28.65	28.65	-6.1	6,757	-0.09%
2021/03/16	1	28.40	0.2	28.63	28.40	0.8	6,885	0.01%
2021/03/15	1	28.35	20	28.45	28.35	-19	6,999	-0.27%
2021/03/12	1	28.60	1	28.95	28.55	0	7,075	0.00%
2021/03/11	11.5	28.65	1	28.65	28.70	10.5	7,383	0.14%
2021/03/10	1	28.55	4	28.56	28.55	-3	7,414	-0.04%
2021/03/09	3	28.57	20	28.80	28.60	-17	7,626	-0.22%
2021/03/08	1	29.00	0	0.00	28.95	1	7,746	0.01%
2021/03/05	5	28.91	15.3	29.12	29.30	-10.3	7,831	-0.13%
2021/03/04	3	28.58	8	28.74	28.75	-5	7,950	-0.06%
2021/03/03	0.1	28.70	2	28.75	28.75	-1.9	8,118	-0.02%
2021/03/02	1	29.15	0	0.00	28.90	1	8,466	0.01%
2021/02/26	1	29.00	6	29.30	29.30	-5	9,090	-0.06%
2021/02/25	0	0.00	10	29.30	29.40	-10	9,524	-0.10%
2021/02/24	1	29.50	1	29.40	29.30	0	9,629	0.00%
2021/02/23	3	29.78	16	29.66	29.70	-13	9,582	-0.14%
2021/02/22	19	30.28	18	30.16	30.10	1	9,545	0.01%
2021/02/19	1	29.15	0	0.00	29.75	1	9,340	0.01%
2021/02/18	0	0.00	1	29.20	29.15	-1	9,323	-0.01%
2021/02/17	0	0.00	1	28.75	28.95	-1	9,339	-0.01%
2021/02/05	0	0.00	2	28.75	28.85	-2	9,308	-0.02%
2021/02/04	34	29.10	47	29.07	29.10	-13	9,358	-0.14%
2021/02/03	0	0.00	10	28.65	28.50	-10	9,326	-0.11%
2021/02/02	3	28.00	1	28.00	28.20	2	9,438	0.02%
2021/02/01	37	27.59	23	27.69	27.90	14	9,682	0.14%
2021/01/29	62.1	28.83	1	28.25	28.20	61.1	9,673	0.63%
2021/01/28	7	28.79	2	28.75	28.80	5	9,829	0.05%
2021/01/26	5	28.96	6	28.91	28.85	-1	9,887	-0.01%
2021/01/25	3	28.42	0	0.00	28.40	3	9,849	0.03%
2021/01/22	0	0.00	52	28.50	28.60	-52	9,901	-0.53%
2021/01/21	55	28.01	0	0.00	27.95	55	9,941	0.55%
2021/01/20	11.5	28.25	18	28.34	28.20	-6.5	10,007	-0.06%
2021/01/19	11	29.26	49	29.59	29.20	-38	9,997	-0.38%
2021/01/18	4	28.78	4	29.25	29.15	0	10,064	0.00%
2021/01/15	55	28.99	3	29.13	28.80	52	10,122	0.51%
2021/01/14	0	0.00	2	29.25	29.55	-2	10,154	-0.02%
2021/01/13	0	0.00	21	29.10	29.05	-21	10,198	-0.21%
2021/01/12	1	28.90	4	28.91	29.00	-3	10,221	-0.03%
2021/01/11	2	29.60	44	29.70	29.65	-42	10,156	-0.41%
2021/01/08	14	30.16	15	30.10	30.20	-1	10,271	-0.01%
2021/01/07	25	30.71	21	30.94	31.25	4	10,264	0.04%
2021/01/06	8	29.74	3	29.45	29.45	5	10,401	0.05%
2021/01/05	1	29.45	9	29.61	29.50	-8	10,848	-0.07%
2021/01/04	4	29.44	1	29.40	29.30	3	10,806	0.03%
2020/12/31	1	29.00	50	29.05	28.95	-49	10,719	-0.46%
2020/12/30	3	29.18	3	29.08	29.00	0	10,720	0.00%
2020/12/29	40	29.00	2	28.85	28.85	38	10,861	0.35%
2020/12/28	0	0.00	50	28.80	29.05	-50	10,807	-0.46%
2020/12/25	0	0.00	1	28.75	28.85	-1	10,741	-0.01%
2020/12/24	113	29.21	15.3	28.99	29.05	97.8	10,699	0.91%	大買/
2020/12/23	1.2	28.22	0	0.00	28.45	1.2	10,545	0.01%
2020/12/22	7	28.18	0	0.00	27.80	7	10,587	0.07%
2020/12/21	0	0.00	11	27.61	28.20	-11	10,567	-0.10%
2020/12/18	1.1	27.93	13	27.91	28.00	-11.9	10,552	-0.11%
2020/12/17	10.1	28.30	4	28.30	28.30	6.1	10,550	0.06%
2020/12/16	4	28.40	11	28.37	28.50	-7	10,647	-0.07%
2020/12/15	0	0.00	11	28.15	28.05	-11	10,752	-0.10%
2020/12/14	7	28.76	7	28.61	28.75	0	10,775	0.00%
2020/12/11	2	28.43	9	28.42	28.55	-7	10,797	-0.06%
2020/12/10	1	29.05	4	29.03	28.95	-3	10,799	-0.03%
2020/12/09	12	29.44	32	29.40	29.45	-20	10,678	-0.19%
2020/12/08	20	29.75	34	29.70	29.65	-14	10,686	-0.13%
2020/12/07	24	30.32	5	31.32	30.10	19	10,646	0.18%
2020/12/04	1	29.50	2	29.90	29.55	-1	10,389	-0.01%
2020/12/03	22	29.82	18.6	29.94	29.65	3.4	10,475	0.03%
2020/12/02	2	29.33	21	29.51	29.35	-19	10,456	-0.18%
2020/12/01	10	29.25	7	29.26	29.25	3	10,437	0.03%
2020/11/30	20	29.43	22	29.38	29.55	-2	10,438	-0.02%
2020/11/27	25	29.11	20	29.08	28.90	5	10,370	0.05%
2020/11/26	20	29.00	153	28.98	28.60	-133	10,410	-1.28%	大賣/鉅額交易
2020/11/25	85	28.84	92	28.78	28.70	-7	10,293	-0.07%
2020/11/24	19	27.71	33	27.65	28.00	-14	9,916	-0.14%
2020/11/23	9	27.01	4	26.98	27.05	5	10,531	0.05%
2020/11/20	1	26.40	8	26.49	26.50	-7	10,995	-0.06%
2020/11/19	12	26.43	1	26.45	26.35	11	11,881	0.09%
2020/11/18	0	0.00	31	26.36	26.40	-31	12,277	-0.25%
2020/11/17	3	26.37	61	26.49	26.30	-58	12,330	-0.47%
2020/11/16	1	26.55	4	26.55	26.50	-3	12,539	-0.02%
2020/11/13	1	26.75	0	0.00	26.70	1	12,918	0.01%
2020/11/12	7	26.58	1	26.65	26.70	6	12,992	0.05%
2020/11/11	82	27.05	2	26.98	27.00	80	13,063	0.61%
2020/11/10	25	26.83	7	26.64	26.60	18	13,212	0.14%
2020/11/09	30	27.51	17	27.54	27.25	13	13,237	0.10%
2020/11/06	6	27.06	6	26.77	26.95	0	13,109	0.00%
2020/11/05	10	27.28	30	27.22	27.05	-20	13,502	-0.15%
2020/11/04	8	26.69	0	0.00	26.70	8	14,041	0.06%
2020/11/02	1	26.10	5	26.30	26.25	-4	14,129	-0.03%
2020/10/30	3	26.67	2	26.55	26.10	1	14,159	0.01%
2020/10/29	2	26.40	0	0.00	26.60	2	14,257	0.01%
2020/10/28	0	0.00	1	27.20	26.80	-1	14,356	-0.01%
2020/10/27	2	26.75	2	26.65	26.65	0	14,261	0.00%
2020/10/26	5	27.02	7	27.07	27.00	-2	14,253	-0.01%
2020/10/23	3	26.92	13	27.23	26.80	-10	14,219	-0.07%
2020/10/22	22	26.82	2	26.60	26.65	20	14,153	0.14%
2020/10/21	7	26.60	1	26.80	26.60	6	14,090	0.04%
2020/10/20	6	26.50	0	0.00	26.55	6	14,113	0.04%
2020/10/19	3	26.52	1	26.60	26.40	2	14,127	0.01%
2020/10/16	11	26.62	40	26.39	26.30	-29	14,211	-0.20%
2020/10/15	30	26.91	28	26.94	26.70	2	14,127	0.01%
2020/10/14	39	27.32	39	27.26	27.35	0	13,843	0.00%
2020/10/13	33	26.53	72	26.53	26.85	-39	13,162	-0.30%
2020/10/12	6	25.28	14	25.23	25.40	-8	12,871	-0.06%
2020/10/08	2	25.20	1	25.25	25.15	1	13,148	0.01%
2020/10/07	1	25.00	0	0.00	25.15	1	13,411	0.01%
2020/10/06	11	25.02	3	24.93	25.20	8	13,424	0.06%
2020/10/05	1	24.20	0	0.00	24.00	1	13,370	0.01%
2020/09/28	0	0.00	1	23.90	24.00	-1	13,556	-0.01%
2020/09/25	13	23.20	27	23.61	23.30	-14	13,669	-0.10%
2020/09/24	1	24.15	45	24.11	24.05	-44	13,606	-0.32%
2020/09/23	2	24.85	0	0.00	24.65	2	13,637	0.01%
2020/09/22	13	25.31	12	25.35	24.90	1	13,792	0.01%
2020/09/21	9	26.04	1	25.75	25.55	8	13,707	0.06%
2020/09/18	2	25.88	54	25.86	25.85	-52	13,614	-0.38%
2020/09/17	1	25.40	4	25.48	25.40	-3	13,518	-0.02%
2020/09/16	12	25.41	8	25.28	25.15	4	13,427	0.03%
2020/09/15	10	25.10	12	25.27	25.35	-2	13,387	-0.01%
2020/09/14	0	0.00	5	24.65	24.70	-5	13,326	-0.04%
2020/09/11	5	24.45	12	24.45	24.30	-7	13,291	-0.05%
2020/09/10	5	25.10	23	25.05	25.05	-18	13,146	-0.14%
2020/09/09	9	25.16	3	25.23	25.30	6	13,065	0.05%
2020/09/08	2	25.90	2	25.85	25.65	0	12,970	0.00%
2020/09/07	9	26.05	32	25.54	25.60	-23	12,800	-0.18%
2020/09/04	3	25.02	7	25.06	25.40	-4	12,613	-0.03%
2020/09/03	7	25.34	1	25.40	25.30	6	12,470	0.05%
2020/09/02	27	25.65	4.1	25.55	25.50	23	12,328	0.19%
2020/09/01	15	25.38	17	25.48	25.25	-2	12,153	-0.02%
2020/08/31	23	26.16	28	25.97	25.85	-5	11,924	-0.04%
2020/08/28	23	26.06	30.9	26.26	26.20	-7.9	11,663	-0.07%
2020/08/27	140	26.62	50	26.73	26.30	90	11,390	0.79%	大買/
2020/08/26	34	25.83	99	25.87	25.65	-65	10,297	-0.63%
2020/08/25	49.9	25.59	60	25.62	26.40	-10.1	9,697	-0.10%
2020/08/24	5	24.50	9	24.85	24.95	-4	8,780	-0.05%
2020/08/20	26	24.02	15	23.20	23.40	11	8,269	0.13%
2020/08/19	65	25.42	25	25.63	25.45	40	7,991	0.50%
2020/08/18	4	24.33	0	0.00	24.80	4	7,530	0.05%
2020/08/17	7	24.86	7	24.84	24.70	0	7,421	0.00%
2020/08/14	6	24.81	3	24.73	24.85	3	7,251	0.04%
2020/08/13	11	24.25	0	0.00	24.00	11	7,003	0.16%
2020/08/12	9	24.65	12	24.38	24.55	-3	6,865	-0.04%
2020/08/11	12	24.88	5	24.71	24.80	7	6,718	0.10%
2020/08/10	10	24.32	248	25.26	25.30	-238	6,250	-3.81%	大賣/鉅額交易
2020/08/07	3	23.50	2	23.55	23.50	1	5,512	0.02%
2020/08/06	1	23.10	0	0.00	23.10	1	5,373	0.02%
2020/08/05	2	23.33	2	23.70	23.30	0	5,299	0.00%
2020/08/04	0	0.00	1	23.75	23.30	-1	5,214	-0.02%
2020/08/03	23	23.07	14	23.14	23.20	9	5,131	0.18%
2020/07/30	0	0.00	1	22.70	22.70	-1	4,934	-0.02%
2020/07/29	1	21.90	1	22.55	22.75	0	4,872	0.00%
2020/07/28	1	21.65	4	22.04	21.60	-3	4,798	-0.06%
2020/07/27	1	22.20	8	22.21	21.90	-7	4,777	-0.15%
2020/07/24	5	22.61	7	22.72	22.35	-2	4,727	-0.04%
2020/07/23	0	0.00	10	23.10	22.95	-10	4,609	-0.22%
2020/07/22	2	22.75	10	22.93	23.25	-8	4,529	-0.18%
2020/07/21	6	22.53	0	0.00	22.40	6	4,421	0.14%
2020/07/20	4	23.00	1	22.60	22.65	3	4,303	0.07%
2020/07/17	4	23.06	1	23.40	23.15	3	4,216	0.07%
2020/07/16	15	23.18	8	23.29	23.60	7	3,989	0.18%
2020/07/15	8	22.53	12	22.90	22.70	-4	3,602	-0.11%
2020/07/14	12.1	21.52	3	21.70	22.30	9.1	3,287	0.28%
2020/07/10	3	20.83	3	21.28	21.10	0	2,971	0.00%
2020/07/09	1	20.65	2	20.85	20.70	-1	2,861	-0.03%
2020/07/08	0	0.00	9	21.07	20.70	-9	2,907	-0.31%
2020/07/07	11	20.46	0	0.00	20.65	11	2,813	0.39%
2020/07/06	27	20.83	11	20.85	20.55	16	2,786	0.57%
2020/07/03	2	20.38	0	0.00	20.50	2	2,673	0.07%
2020/07/02	1	20.50	1	20.65	20.55	0	2,662	0.00%
2020/07/01	0	0.00	11	20.53	21.00	-11	2,564	-0.43%
2020/06/29	23	19.67	0	0.00	19.55	23	2,360	0.97%
2020/06/24	1	20.95	0	0.00	20.95	1	2,304	0.04%
2020/06/23	1	20.65	1	20.75	20.80	0	2,372	0.00%
2020/06/22	0	0.00	20	20.75	20.70	-20	2,383	-0.84%
2020/06/17	3	20.60	0	0.00	20.65	3	2,377	0.13%
2020/06/16	2	20.55	0	0.00	20.55	2	2,414	0.08%
2020/06/10	1	20.85	0	0.00	20.90	1	2,554	0.04%
2020/06/09	10	20.90	0	0.00	20.90	10	2,625	0.38%
2020/06/08	5	20.95	0	0.00	21.00	5	2,685	0.19%
2020/06/05	3	20.95	0	0.00	20.95	3	2,688	0.11%
2020/06/04	10	21.00	0	0.00	20.95	10	2,737	0.37%
2020/06/03	1	20.80	0	0.00	20.80	1	2,785	0.04%
2020/06/02	0	0.00	2	20.70	20.60	-2	2,799	-0.07%
2020/05/27	0	0.00	9	20.41	20.40	-9	2,837	-0.32%
2020/05/25	3	20.20	10	20.25	20.40	-7	2,902	-0.24%
2020/05/19	10	20.50	15	20.44	20.55	-5	3,059	-0.16%
2020/05/15	10	19.95	0	0.00	19.95	10	3,112	0.32%
2020/05/12	1	20.50	0	0.00	20.50	1	3,246	0.03%
2020/05/11	2	20.40	0	0.00	20.40	2	3,273	0.06%
2020/05/08	0	0.00	8	20.53	20.40	-8	3,271	-0.24%
2020/05/07	0	0.00	5	20.75	21.20	-5	3,191	-0.16%
2020/05/06	0	0.00	5	20.60	20.50	-5	3,212	-0.16%
2020/05/05	5	20.55	1	20.60	20.50	4	3,310	0.12%
2020/04/30	0	0.00	18	20.73	20.90	-18	3,364	-0.54%
2020/04/29	11	20.50	2.1	20.50	20.50	9	3,390	0.26%
2020/04/28	15	20.25	0	0.00	20.30	15	3,444	0.44%
2020/04/24	3	20.20	17	20.15	20.10	-14	3,622	-0.39%
2020/04/21	10	19.20	25	19.25	19.20	-15	3,741	-0.40%
2020/04/20	5	19.85	10	19.90	19.80	-5	3,824	-0.13%
2020/04/16	0	0.00	2	20.00	20.00	-2	3,918	-0.05%
2020/04/15	25	20.06	1	20.25	20.10	24	3,922	0.61%
2020/04/14	3	19.95	0	0.00	20.00	3	3,916	0.08%
2020/04/13	11	19.66	40	19.55	19.80	-29	3,913	-0.74%
2020/04/09	20	19.20	0	0.00	19.10	20	3,886	0.51%
2020/04/08	20	19.13	1	18.85	19.25	19	3,879	0.49%
2020/04/07	3	18.55	4	18.65	18.65	-1	3,880	-0.03%
2020/04/06	1	18.00	2	18.20	18.30	-1	3,965	-0.03%
2020/03/31	3	18.10	0	0.00	17.95	3	3,977	0.08%
2020/03/27	35	18.82	2	18.65	18.20	33	4,021	0.82%
2020/03/26	1	17.50	1	17.70	17.70	0	3,905	0.00%
2020/03/25	25	17.74	1	17.80	17.70	24	3,884	0.62%
2020/03/24	4	16.96	21	16.86	16.90	-17	3,869	-0.44%
2020/03/23	21	16.25	0	0.00	16.10	21	3,876	0.54%
2020/03/20	0	0.00	2	16.60	16.85	-2	3,879	-0.05%
2020/03/19	1	15.30	0	0.00	15.35	1	3,869	0.03%
2020/03/18	2	17.53	0	0.00	17.00	2	3,824	0.05%
2020/03/17	0	0.00	1	17.50	17.40	-1	3,870	-0.03%
2020/03/13	16	17.95	25	18.32	18.80	-9	3,864	-0.23%
2020/03/12	14	20.05	1	20.65	19.90	13	3,867	0.34%
2020/03/11	4	21.76	0	0.00	21.30	4	3,829	0.10%
2020/03/10	44	21.74	0	0.00	21.85	44	3,833	1.15%
2020/03/09	1	22.15	3	22.20	22.05	-2	3,775	-0.05%
2020/03/06	3	23.00	1	23.00	22.95	2	3,723	0.05%
2020/03/05	5	23.35	1	23.35	23.30	4	3,712	0.11%
2020/03/04	2	23.10	0	0.00	23.10	2	3,770	0.05%
2020/03/03	2	23.55	1	23.35	23.30	1	3,815	0.03%
2020/03/02	3	23.13	0	0.00	23.10	3	3,978	0.08%
2020/02/27	2	23.60	5	23.63	23.35	-3	4,062	-0.07%
2020/02/26	1	23.95	0	0.00	23.95	1	4,114	0.02%
2020/02/25	4	23.93	13	23.63	24.05	-9	4,137	-0.22%
2020/02/24	1	24.05	0	0.00	24.05	1	4,155	0.02%
2020/02/20	3	24.53	7	24.53	24.50	-4	4,153	-0.10%
2020/02/19	0	0.00	4	24.33	24.35	-4	4,138	-0.10%
2020/02/18	6	23.99	1	24.10	24.10	5	4,320	0.12%
2020/02/17	0	0.00	7	23.93	24.05	-7	4,607	-0.15%
2020/02/14	1	23.60	2	23.65	23.55	-1	4,521	-0.02%
2020/02/13	2	23.60	5	23.50	23.35	-3	4,508	-0.07%
2020/02/12	3	23.25	15	23.25	23.25	-12	4,518	-0.27%
2020/02/11	0	0.00	2	23.00	23.10	-2	4,486	-0.04%
2020/02/10	6	22.62	1	22.55	22.65	5	4,491	0.11%
2020/02/07	1	22.90	0	0.00	22.95	1	4,514	0.02%
2020/02/06	11	23.11	0	0.00	23.35	11	4,491	0.24%
2020/02/05	3	22.58	0	0.00	22.50	3	4,420	0.07%
2020/02/04	19	22.76	10	22.80	22.80	9	4,384	0.21%
2020/02/03	2	22.05	51	21.81	22.50	-49	4,378	-1.12%
2020/01/31	14	23.13	2	23.10	23.30	12	4,319	0.28%
2020/01/30	9	23.20	60	23.13	22.85	-51	4,275	-1.19%
2020/01/20	2	25.30	6	25.35	25.35	-4	4,161	-0.10%
2020/01/17	0	0.00	2	25.20	25.10	-2	4,193	-0.05%
2020/01/16	38	25.35	7	25.31	25.25	31	4,164	0.74%
2020/01/15	4	25.10	13	25.12	25.15	-9	4,079	-0.22%
2020/01/14	11	25.05	17	25.26	25.00	-6	4,057	-0.15%
2020/01/13	1	24.75	19	24.71	24.85	-18	3,956	-0.45%
2020/01/10	0	0.00	10	24.00	24.10	-10	3,839	-0.26%
2020/01/08	0	0.00	1	24.00	23.60	-1	3,819	-0.03%
2020/01/07	3	23.67	7	23.94	23.80	-4	3,796	-0.11%
2020/01/06	7	23.98	7	24.11	23.95	0	3,775	0.00%
2020/01/03	5	24.15	5	24.50	24.25	0	3,793	0.00%
2020/01/02	5	24.50	2	24.45	24.40	3	3,817	0.08%
2019/12/31	13	24.39	2	24.35	24.15	11	3,841	0.29%
2019/12/30	12	24.64	5	24.54	24.50	7	3,801	0.18%
2019/12/26	0	0.00	4	24.05	24.05	-4	3,664	-0.11%
2019/12/24	2	23.90	2	23.95	23.95	0	3,652	0.00%
2019/12/20	0	0.00	1	23.95	23.80	-1	3,629	-0.03%
2019/12/18	1	23.75	0	0.00	23.75	1	3,654	0.03%
2019/12/16	1	23.70	0	0.00	23.75	1	3,639	0.03%
2019/12/13	11	23.70	0	0.00	23.60	11	3,609	0.30%
2019/12/12	3	24.15	2	24.10	23.95	1	3,564	0.03%
2019/12/11	5	24.12	5	24.16	24.20	0	3,511	0.00%
2019/12/09	0	0.00	2	23.80	23.90	-2	3,438	-0.06%
2019/12/06	2	23.45	0	0.00	23.70	2	3,371	0.06%
2019/12/04	2	23.50	0	0.00	23.55	2	3,393	0.06%
2019/11/29	2	23.60	0	0.00	23.60	2	3,547	0.06%
2019/11/28	12	23.98	0	0.00	23.90	12	3,500	0.34%
2019/11/27	21	24.31	3	24.58	24.35	18	3,552	0.51%
2019/11/26	0	0.00	20	23.88	24.00	-20	3,402	-0.59%
2019/11/25	2	23.70	3	23.78	23.70	-1	3,296	-0.03%
2019/11/22	0	0.00	3	23.35	23.40	-3	3,240	-0.09%
2019/11/21	1	23.25	2	23.18	23.25	-1	3,227	-0.03%
2019/11/20	0	0.00	1	23.20	23.15	-1	3,311	-0.03%
2019/11/19	1	23.10	0	0.00	23.35	1	3,395	0.03%
2019/11/15	16	23.27	26	23.26	23.25	-10	3,352	-0.30%
2019/11/14	2	22.78	53	22.65	22.95	-51	3,139	-1.62%
2019/11/11	25	21.82	0	0.00	21.60	25	2,949	0.85%
2019/11/07	2	22.30	0	0.00	22.55	2	3,148	0.06%
2019/11/06	2	22.70	8	22.71	22.55	-6	3,240	-0.19%
2019/11/05	15	22.60	2	22.50	22.55	13	3,224	0.40%
2019/11/04	0	0.00	55	22.60	22.65	-55	3,244	-1.69%
2019/10/31	10	22.25	0	0.00	22.20	10	3,258	0.31%
2019/10/30	5	22.25	1	22.40	22.40	4	3,290	0.12%
2019/10/29	10	22.55	0	0.00	22.25	10	3,367	0.30%
2019/10/28	12	22.54	6	22.65	22.65	6	3,593	0.17%
2019/10/25	0	0.00	1	22.75	22.50	-1	3,564	-0.03%
2019/10/24	0	0.00	20	22.35	22.35	-20	3,504	-0.57%
2019/10/23	2	22.30	1	22.20	22.20	1	3,511	0.03%
2019/10/22	30	22.35	12	22.48	22.30	18	3,512	0.51%
2019/10/18	2	21.90	5	21.95	22.20	-3	3,477	-0.09%
2019/10/17	3	21.90	3	22.00	21.90	0	3,474	0.00%
2019/10/16	1	21.80	0	0.00	21.75	1	3,478	0.03%
2019/10/15	0	0.00	1	21.90	21.95	-1	3,474	-0.03%
2019/10/09	5	21.80	8	22.18	22.00	-3	3,465	-0.09%
2019/10/08	28	22.11	0	0.00	22.00	28	3,443	0.81%
2019/10/07	2	22.08	32	22.10	22.30	-30	3,385	-0.89%
2019/10/04	1	21.45	0	0.00	21.45	1	3,337	0.03%
2019/10/02	2	21.40	0	0.00	21.50	2	3,470	0.06%
2019/09/27	30	21.55	5	21.95	21.30	25	3,464	0.72%
2019/09/26	11	22.04	2	21.90	21.90	9	3,439	0.26%
2019/09/25	10	22.18	7	22.05	22.05	3	3,440	0.09%
2019/09/23	5	22.55	11	22.55	22.50	-6	3,460	-0.17%
2019/09/20	0	0.00	1	22.45	22.35	-1	3,437	-0.03%
2019/09/19	0	0.00	4	22.26	22.30	-4	3,406	-0.12%
2019/09/16	0	0.00	1	22.00	21.95	-1	3,446	-0.03%
2019/09/06	0	0.00	13	22.70	22.65	-13	3,516	-0.37%
2019/09/05	0	0.00	10	22.97	22.95	-10	3,455	-0.29%
2019/09/02	0	0.00	3	22.25	22.45	-3	3,267	-0.09%
2019/08/30	20	22.17	40	22.36	22.15	-20	3,245	-0.62%
2019/08/29	0	0.00	2	21.75	21.85	-2	3,124	-0.06%
2019/08/28	5	21.85	0	0.00	21.85	5	3,094	0.16%
2019/08/27	10	21.99	11	22.29	21.95	-1	3,082	-0.03%
2019/08/26	1	21.60	0	0.00	21.55	1	3,101	0.03%
2019/08/23	55	22.10	3	22.15	22.05	52	3,080	1.69%
2019/08/22	11	23.30	27	23.36	23.40	-16	2,951	-0.54%
2019/08/21	2	23.00	0	0.00	23.10	2	2,853	0.07%
2019/08/20	1	23.10	13	23.38	23.05	-12	2,801	-0.43%
2019/08/19	10	22.99	0	0.00	23.10	10	2,763	0.36%
2019/08/16	29	22.78	11	23.02	22.85	18	2,745	0.66%
2019/08/15	24	22.82	10	22.90	22.80	14	2,707	0.52%
2019/08/14	11	23.22	3	23.37	23.10	8	2,666	0.30%
2019/08/13	32	23.33	10	23.33	23.30	22	2,616	0.84%
2019/08/12	4	23.48	85.1	23.48	23.55	-81.1	2,551	-3.18%
2019/08/08	5	22.60	6	22.68	22.75	-1	2,376	-0.04%
2019/08/07	10	22.29	0	0.00	22.25	10	2,279	0.44%
2019/08/06	31	21.35	0	0.00	21.90	31	2,291	1.35%
2019/08/05	10	22.05	1	22.00	21.85	9	2,270	0.40%
2019/08/02	0	0.00	22	21.96	21.90	-22	2,278	-0.97%
2019/08/01	1	22.50	2	22.35	22.50	-1	2,292	-0.04%
2019/07/31	10	22.20	0	0.00	22.70	10	2,251	0.44%
2019/07/30	51	22.73	137	22.72	22.50	-86	2,184	-3.94%	大賣/
2019/07/29	1	21.70	2	21.75	21.75	-1	2,002	-0.05%
2019/07/26	12	21.69	3	21.72	21.75	9	2,077	0.43%
2019/07/25	0	0.00	52	21.55	21.60	-52	2,113	-2.46%
2019/07/23	0	0.00	1	21.40	21.45	-1	2,114	-0.05%
2019/07/22	2	21.38	0	0.00	21.35	2	2,143	0.09%
2019/07/19	40	21.15	0	0.00	21.20	40	2,235	1.79%
2019/07/18	0	0.00	2	21.30	21.05	-2	2,247	-0.09%
2019/07/17	0	0.00	2	21.25	21.35	-2	2,297	-0.09%
2019/07/15	0	0.00	41	21.36	21.45	-41	2,511	-1.63%
2019/07/12	1	21.20	11	21.27	21.45	-10	2,581	-0.39%
2019/07/11	1	21.10	0	0.00	21.15	1	2,618	0.04%
2019/07/09	2	21.20	6	21.20	21.15	-4	2,893	-0.14%
2019/07/08	0	0.00	14	20.88	20.85	-14	2,813	-0.50%
2019/07/05	12	20.64	2	20.80	20.60	10	2,852	0.35%
2019/07/04	0	0.00	1	20.80	20.70	-1	3,155	-0.03%
2019/07/01	0	0.00	164	20.55	20.55	-164	3,357	-4.88%	大賣/鉅額交易
2019/06/28	2	20.45	11	20.40	20.40	-9	3,382	-0.27%
2019/06/26	24	20.25	0	0.00	20.20	24	3,426	0.70%
2019/06/24	171	20.34	0	0.00	20.25	171	3,491	4.90%	大買/鉅額交易
2019/06/21	13	20.76	0	0.00	20.45	13	3,496	0.37%
2019/06/20	5	21.40	4	21.00	21.10	1	3,487	0.03%
2019/06/14	1	19.65	0	0.00	19.60	1	3,730	0.03%
2019/06/13	0	0.00	1	19.70	19.60	-1	3,763	-0.03%
2019/06/11	0	0.00	1	19.55	19.70	-1	3,809	-0.03%
2019/06/10	0	0.00	0	19.40	19.40	0	3,857	0.00%
2019/06/06	0	0.00	4	19.55	19.30	-4	4,016	-0.10%
2019/06/05	2	19.45	1	19.50	19.40	1	4,262	0.02%
2019/05/31	2	19.80	0	0.00	19.70	2	4,548	0.04%
2019/05/30	0	0.00	1	19.20	19.30	-1	4,622	-0.02%
2019/05/29	0	0.00	6	18.88	18.95	-6	5,010	-0.12%
2019/05/27	1	18.95	0	0.00	18.95	1	5,147	0.02%
2019/05/24	2	19.00	3	18.95	19.05	-1	5,169	-0.02%
2019/05/17	2	19.80	0	0.00	19.30	2	5,307	0.04%
2019/05/16	2	19.95	0	0.00	19.85	2	5,331	0.04%
2019/05/15	1	20.10	20	20.25	20.05	-19	5,351	-0.36%
2019/05/14	21	19.99	0	0.00	20.20	21	5,430	0.39%
2019/05/10	0	0.00	1	21.15	20.60	-1	5,498	-0.02%
2019/05/09	22	21.20	0	0.00	20.85	22	5,609	0.39%
2019/05/08	30	21.68	6	21.80	21.85	24	5,716	0.42%
2019/05/07	2	22.18	0	0.00	22.05	2	5,742	0.03%
2019/05/06	101	22.15	20	22.45	22.00	81	5,720	1.42%	大買/
2019/05/03	10	22.80	50	22.95	22.80	-40	5,639	-0.71%
2019/05/02	2	22.90	3	22.95	22.90	-1	5,555	-0.02%
2019/04/29	0	0.00	3	22.55	22.20	-3	5,488	-0.05%
2019/04/26	35	22.51	8	22.76	22.25	27	5,475	0.49%
2019/04/25	32	22.80	12	22.98	22.75	20	5,471	0.37%
2019/04/24	15	22.80	0	0.00	22.60	15	5,519	0.27%
2019/04/22	10	22.75	16	22.95	22.90	-6	5,439	-0.11%
2019/04/19	0	0.00	4	22.45	22.45	-4	5,308	-0.08%
2019/04/18	3	22.50	2	22.55	22.00	1	5,233	0.02%
2019/04/17	0	0.00	2.1	22.41	22.60	-2.1	5,158	-0.04%
2019/04/16	2	22.55	0	0.00	22.45	2	5,118	0.04%
2019/04/15	6	22.43	22	22.41	22.50	-16	4,977	-0.32%
2019/04/11	2	21.90	1	21.75	21.65	1	4,799	0.02%
2019/04/10	5	22.22	4	22.24	22.10	1	4,723	0.02%
2019/04/09	8	21.53	24.2	21.69	21.80	-16.2	4,415	-0.37%
2019/04/08	7	20.96	0	0.00	20.95	7	4,251	0.16%
2019/04/01	2	20.93	0	0.00	20.55	2	4,156	0.05%
2019/03/28	0	20.85	0	0.00	20.90	0	4,051	0.00%
2019/03/27	1	20.80	1	20.70	20.75	0	4,027	0.00%
2019/03/22	36	21.28	11	21.36	21.20	25	4,000	0.62%
2019/03/21	13	21.74	8	21.96	21.70	5	3,969	0.13%
2019/03/20	7	20.94	7	21.20	21.50	0	4,124	0.00%
2019/03/19	1	21.45	0	0.00	21.20	1	4,092	0.02%
2019/03/18	0	0.00	1	21.10	21.15	-1	4,062	-0.02%
2019/03/14	3	21.33	10	21.29	21.25	-7	4,055	-0.17%
2019/03/13	3	21.27	21	21.50	21.15	-18	4,052	-0.44%
2019/03/12	1	21.50	12	21.33	21.30	-11	4,033	-0.27%
2019/03/11	30	21.20	31	21.63	21.15	-1	4,010	-0.02%
2019/03/08	20	22.30	109	22.57	22.60	-89	3,818	-2.33%	大賣/
2019/03/07	42	21.94	20	22.05	22.05	22	3,709	0.59%
2019/03/06	42	22.10	15	22.25	22.30	27	3,621	0.75%
2019/03/05	51	22.29	11	22.16	22.10	40	3,530	1.13%
2019/03/04	28	22.24	38	22.31	23.00	-10	3,385	-0.30%
2019/02/27	6	21.63	13	21.57	21.50	-7	2,983	-0.23%
2019/02/26	0	0.00	1	21.00	21.00	-1	2,851	-0.04%
2019/02/25	7	21.02	0	0.00	21.00	7	2,837	0.25%
2019/02/22	0	0.00	28	20.99	21.00	-28	2,895	-0.97%
2019/02/21	0	0.00	7	20.86	21.10	-7	2,876	-0.24%
2019/02/20	1	21.20	12	21.03	20.90	-11	2,815	-0.39%
2019/02/19	1	20.95	0	0.00	20.95	1	2,785	0.04%
2019/02/18	1	20.80	0	0.00	20.75	1	2,743	0.04%
2019/02/15	11	20.95	11	20.96	20.90	0	2,723	0.00%
2019/02/14	1	20.75	8	20.73	20.80	-7	2,685	-0.26%
2019/02/13	0	0.00	3	20.98	20.75	-3	2,648	-0.11%
2019/02/12	6	20.41	203	20.41	20.65	-197	2,545	-7.74%	大賣/鉅額交易
2019/02/11	0	20.30	1	20.30	20.25	-1	2,463	-0.04%
2019/01/30	15	20.26	7	20.38	20.10	8	2,412	0.33%
2019/01/29	20	19.82	31	19.82	20.00	-11	2,272	-0.48%
2019/01/28	0	0.00	2	19.55	19.75	-2	2,101	-0.10%
2019/01/25	1	19.05	0	0.00	19.05	1	2,163	0.05%
2019/01/24	0	0.00	13	19.00	18.95	-13	2,178	-0.60%
2019/01/16	13	19.99	0	0.00	19.95	13	2,122	0.61%
2019/01/15	0	0.00	11	19.47	19.55	-11	1,974	-0.56%
2019/01/10	0	0.00	5	19.27	19.30	-5	1,946	-0.26%
2019/01/07	0	0.00	2	18.93	19.20	-2	1,935	-0.10%
2019/01/02	0	0.00	1	19.00	18.90	-1	1,971	-0.05%
2018/12/28	1	18.90	0	0.00	18.90	1	1,978	0.05%
2018/12/27	1	19.05	30	19.17	18.85	-29	2,008	-1.44%
2018/12/26	0	0.00	12	19.18	18.85	-12	2,003	-0.60%
2018/12/25	0	0.00	15	18.97	18.95	-15	2,007	-0.75%
2018/12/21	0	0.00	1	19.15	19.20	-1	2,030	-0.05%
2018/12/20	0	0.00	25	19.10	19.00	-25	2,036	-1.23%
2018/12/19	2	19.65	15	19.30	19.30	-13	2,027	-0.64%
2018/12/18	3	19.73	0	0.00	19.50	3	2,063	0.15%
2018/12/14	4	20.31	1	20.30	20.40	3	2,118	0.14%
2018/12/13	59	20.96	31	20.75	20.70	28	2,079	1.35%
2018/12/12	0	0.00	3	19.85	20.15	-3	1,712	-0.18%
2018/12/11	0	0.00	1	19.30	19.00	-1	1,704	-0.06%
2018/12/10	0	0.00	2	19.53	19.05	-2	1,762	-0.11%
2018/12/07	1	19.05	2	19.60	19.45	-1	1,750	-0.06%
2018/12/06	1	19.30	21	19.05	18.80	-20	1,718	-1.16%
2018/12/05	0	0.00	1	19.25	19.40	-1	1,700	-0.06%
2018/12/04	11	19.72	9	19.92	19.60	2	1,677	0.12%
2018/12/03	0	0.00	27	19.23	19.50	-27	1,569	-1.72%
2018/11/30	100	18.67	30	18.55	18.80	70	1,511	4.63%
2018/11/28	0	0.00	1	18.50	18.55	-1	1,505	-0.07%
2018/11/27	0	0.00	1	18.30	18.35	-1	1,513	-0.07%
2018/11/26	36	18.21	0	0.00	18.20	36	1,523	2.36%
2018/11/23	1	18.30	0	0.00	18.15	1	1,547	0.06%
2018/11/22	1	18.60	0	0.00	18.40	1	1,581	0.06%
2018/11/21	22	18.63	34	18.71	18.65	-12	1,603	-0.75%
2018/11/20	1	18.15	1	18.15	18.25	0	1,547	0.00%
2018/11/15	1	18.10	0	0.00	17.95	1	1,564	0.06%
2018/11/12	31	18.21	0	0.00	18.25	31	1,598	1.94%
2018/11/08	2	18.58	0	0.00	18.60	2	1,608	0.12%
2018/11/06	0	0.00	1	18.35	18.40	-1	1,634	-0.06%
2018/11/05	6	18.40	2	18.60	18.50	4	1,640	0.24%
2018/11/02	11	18.42	39	18.93	18.70	-28	1,744	-1.60%
2018/11/01	1	17.90	4	17.95	18.00	-3	1,653	-0.18%
2018/10/30	2	17.65	0	0.00	17.40	2	1,662	0.12%
2018/10/26	2	17.20	0	0.00	17.20	2	1,671	0.12%
2018/10/25	0	0.00	1	17.50	17.30	-1	1,673	-0.06%
2018/10/24	23	17.95	0	0.00	18.00	23	1,658	1.39%
2018/10/17	2	18.35	1	18.35	18.35	1	1,690	0.06%
2018/10/16	0	0.00	1	18.75	18.35	-1	1,688	-0.06%
2018/10/15	0	0.00	2	18.60	18.60	-2	1,676	-0.12%
2018/10/12	2	18.10	1	18.15	18.35	1	1,656	0.06%
2018/10/11	0	0.00	6	17.80	17.95	-6	1,648	-0.36%
2018/10/08	0	0.00	1	19.70	19.70	-1	1,580	-0.06%
2018/10/05	6	19.60	0	0.00	19.70	6	1,578	0.38%
2018/10/03	0	0.00	1	20.45	20.40	-1	1,531	-0.07%
2018/09/28	0	0.00	2	20.53	20.40	-2	1,531	-0.13%
2018/09/27	2	20.55	0	0.00	20.50	2	1,522	0.13%
2018/09/26	6	20.61	0	0.00	20.65	6	1,506	0.40%
2018/09/25	17	20.89	5	20.90	20.80	12	1,503	0.80%
2018/09/21	25	20.67	3	20.70	20.70	22	1,480	1.49%
2018/09/20	1	20.25	1	20.30	19.95	0	1,382	0.00%
2018/09/19	2	20.48	1	20.45	20.45	1	1,365	0.07%
2018/09/17	2	20.43	2	20.63	20.55	0	1,352	0.00%
2018/09/14	0	0.00	22	20.14	20.40	-22	1,297	-1.70%
2018/09/10	20	19.60	0	0.00	19.55	20	1,254	1.59%
2018/09/06	0	0.00	5	19.95	19.95	-5	1,223	-0.41%
2018/09/05	1	20.00	0	0.00	20.00	1	1,234	0.08%
2018/08/27	1	20.55	1	20.60	20.65	0	1,270	0.00%
2018/08/24	1	20.30	0	0.00	20.40	1	1,248	0.08%
2018/08/23	0	0.00	1	20.20	20.30	-1	1,253	-0.08%
2018/08/22	2	20.38	0	0.00	20.35	2	1,241	0.16%
2018/08/21	0	0.00	5	20.15	20.30	-5	1,236	-0.40%
2018/08/20	0	0.00	1	20.05	20.05	-1	1,226	-0.08%
2018/08/16	0	0.00	3	19.60	19.80	-3	1,238	-0.24%
2018/08/15	1	19.55	0	0.00	19.60	1	1,225	0.08%
2018/08/09	0	0.00	1	20.15	19.80	-1	1,169	-0.09%
2018/08/08	1	20.10	1	20.00	20.20	0	1,060	0.00%
2018/08/07	0	0.00	1	20.00	20.00	-1	1,049	-0.10%
2018/08/03	1	19.40	0	0.00	19.35	1	1,041	0.10%
2018/07/26	1	19.45	0	0.00	19.55	1	1,079	0.09%
2018/07/24	0	0.00	1	19.15	19.25	-1	1,070	-0.09%
2018/07/19	1	18.60	1	18.70	18.60	0	1,077	0.00%
2018/07/18	0	0.00	1	18.50	18.60	-1	1,096	-0.09%
2018/07/17	1	18.45	4	18.41	18.40	-3	1,100	-0.27%
2018/07/13	1	18.25	2	18.55	18.50	-1	1,176	-0.09%
2018/07/12	0	0.00	1	18.15	18.20	-1	1,195	-0.08%
2018/07/11	0	0.00	1	18.10	18.10	-1	1,208	-0.08%
2018/07/10	1	18.10	0	0.00	18.10	1	1,215	0.08%
2018/07/09	5	18.03	0	0.00	18.00	5	1,220	0.41%
2018/07/06	1	18.20	0	0.00	18.15	1	1,211	0.08%
2018/07/05	3	18.60	0	0.00	18.55	3	1,193	0.25%
2018/06/28	0	0.00	2	18.80	18.80	-2	1,166	-0.17%
2018/06/27	1	18.75	0	0.00	18.70	1	1,163	0.09%
2018/06/26	1	18.80	0	0.00	18.85	1	1,161	0.09%
2018/06/25	5	19.15	0	0.00	19.00	5	1,155	0.43%
2018/06/21	6	19.28	1	19.30	19.10	5	1,159	0.43%
2018/06/20	1	19.25	0	0.00	19.05	1	1,173	0.09%
2018/06/15	1	19.35	1	19.70	19.70	0	1,161	0.00%
2018/06/14	0	0.00	1	19.45	19.35	-1	1,148	-0.09%
2018/06/12	1	19.80	2	19.78	19.80	-1	1,141	-0.09%
2018/06/11	2	19.60	0	0.00	19.50	2	1,088	0.18%
2018/06/08	2	19.43	1	19.40	19.45	1	1,085	0.09%
2018/06/07	4	19.60	3	19.65	19.40	1	1,126	0.09%
2018/06/06	1	19.10	1	19.05	19.05	0	1,055	0.00%
2018/06/04	5	19.32	0	0.00	19.35	5	1,067	0.47%
2018/06/01	0	0.00	1	19.30	19.30	-1	1,075	-0.09%
2018/05/31	1	18.95	0	0.00	19.50	1	1,087	0.09%
2018/05/29	15	19.15	0	0.00	19.00	15	1,089	1.38%
2018/05/28	65	19.20	0	0.00	19.10	65	1,109	5.86%
2018/05/25	150	19.23	3	19.12	19.25	147	1,114	13.19%	大買/鉅額交易
2018/05/18	1	18.60	0	0.00	18.55	1	1,114	0.09%
2018/05/16	0	0.00	17	18.50	18.45	-17	1,154	-1.47%
2018/05/15	2	18.50	0	0.00	18.55	2	1,178	0.17%
2018/05/14	1	18.70	0	0.00	18.60	1	1,234	0.08%
2018/05/10	6	19.09	0	0.00	19.20	6	1,230	0.49%
2018/05/09	10	19.03	5	19.00	18.90	5	1,248	0.40%
2018/05/07	7	18.60	0	0.00	18.55	7	1,264	0.55%
2018/05/04	1	18.55	6	18.51	18.50	-5	1,300	-0.38%
2018/05/03	1	18.85	265	18.87	18.80	-264	1,532	-17.23%	大賣/鉅額交易
2018/04/26	1	19.00	0	0.00	19.00	1	1,653	0.06%
2018/04/23	1	19.90	1	19.95	19.85	0	1,992	0.00%
2018/04/20	1	20.15	0	0.00	20.05	1	2,095	0.05%
2018/04/19	1	20.30	0	0.00	20.35	1	2,097	0.05%
2018/04/13	0	0.00	10	20.60	20.60	-10	2,025	-0.49%
2018/04/11	2	20.63	0	0.00	20.60	2	2,030	0.10%
2018/04/09	0	0.00	17	20.71	20.65	-17	2,039	-0.83%
2018/04/02	1	20.80	1	20.80	20.85	0	2,039	0.00%
2018/03/30	0	0.00	1	20.75	20.60	-1	2,039	-0.05%
2018/03/26	0	0.00	1	20.65	20.65	-1	2,041	-0.05%
2018/03/23	2	20.55	0	0.00	20.70	2	2,053	0.10%
2018/03/22	1	21.15	0	0.00	21.10	1	2,030	0.05%
2018/03/20	0	0.00	10	21.33	21.30	-10	2,018	-0.50%
2018/03/16	9	21.52	1	21.55	21.55	8	2,017	0.40%
2018/03/14	5	21.54	0	0.00	21.60	5	2,014	0.25%
2018/03/13	8	21.58	1	21.75	21.50	7	2,030	0.34%
2018/03/12	2	21.15	1	21.25	21.20	1	1,997	0.05%
2018/03/09	0	0.00	1	21.25	21.15	-1	2,004	-0.05%
2018/03/08	5	21.16	5	21.15	21.15	0	1,999	0.00%
2018/03/01	0	0.00	1	21.65	21.70	-1	1,996	-0.05%
2018/02/27	0	0.00	1	21.40	21.45	-1	1,977	-0.05%
2018/02/26	0	0.00	2	21.58	21.55	-2	1,971	-0.10%
2018/02/23	2	21.45	0	0.00	21.45	2	1,963	0.10%
2018/02/22	23	21.11	0	0.00	21.20	23	2,010	1.14%
2018/02/21	82	21.16	0	0.00	21.20	82	2,002	4.09%
2018/02/09	2	20.25	6	20.58	20.65	-4	1,997	-0.20%
2018/02/07	7	21.21	1	21.50	21.15	6	1,990	0.30%
2018/02/06	4	21.36	14	20.80	21.10	-10	1,976	-0.51%
2018/02/01	5	23.05	1	22.90	22.70	4	1,937	0.21%
2018/01/31	3	22.75	0	0.00	22.75	3	1,916	0.16%
2018/01/30	2	23.00	2	23.15	22.95	0	1,904	0.00%
2018/01/29	32	23.14	2	23.13	23.25	30	1,906	1.57%
2018/01/26	3	23.65	3	24.10	23.45	0	1,867	0.00%
2018/01/25	11	23.20	17	23.46	23.00	-6	1,626	-0.37%
2018/01/24	0	0.00	8	22.67	22.50	-8	1,515	-0.53%
2018/01/23	2	22.40	10	22.35	22.40	-8	1,509	-0.53%
2018/01/22	1	22.70	1	22.80	22.55	0	1,510	0.00%
2018/01/19	3	22.67	0	0.00	22.60	3	1,511	0.20%
2018/01/18	14	23.04	0	0.00	22.90	14	1,485	0.94%
2018/01/17	4	23.34	7	23.31	23.40	-3	1,425	-0.21%
2018/01/16	8	22.23	4	22.28	22.75	4	1,154	0.35%
2018/01/12	0	0.00	1	21.60	21.60	-1	1,086	-0.09%
2018/01/11	0	0.00	6	21.29	21.25	-6	1,125	-0.53%
2018/01/08	3	21.80	0	0.00	21.80	3	1,148	0.26%
2018/01/04	1	22.00	2	22.05	22.05	-1	1,172	-0.09%
2018/01/03	0	0.00	1	22.10	22.00	-1	1,218	-0.08%
2018/01/02	3	22.15	0	0.00	22.20	3	1,230	0.24%