康舒 (6282)-元富-三重券商分點個股進出

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
38.30
漲跌
▼0.60
漲幅
-1.54%
成交量
9,733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－元富-三重券商分點個股進出

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

元富-三重券商分點個股進出
元富-三重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
2024/05/07	5	38.40	2	38.30	38.30	3	11,028	0.03%
2024/05/06	5	38.97	0	0.00	38.90	5	11,092	0.05%
2024/05/03	5	39.36	0	0.00	39.35	5	10,976	0.05%
2024/05/02	2	39.63	10	39.75	40.00	-8	10,957	-0.07%
2024/04/30	9	39.98	1	40.15	39.75	8	10,972	0.07%
2024/04/29	4.1	39.60	0	0.00	39.90	4.1	10,992	0.04%
2024/04/26	4	39.70	0	0.00	39.50	4	10,984	0.04%
2024/04/25	6	39.96	2	40.13	39.85	4	10,967	0.04%
2024/04/24	0	0.00	2	40.25	40.40	-2	10,947	-0.02%
2024/04/23	3	39.33	0	0.00	38.85	3	10,931	0.03%
2024/04/22	4	39.96	1	40.25	39.35	3	10,877	0.03%
2024/04/19	6	40.03	3	40.50	39.50	3	10,745	0.03%
2024/04/18	27	40.89	4	40.90	40.40	23	10,615	0.22%
2024/04/17	2	39.83	6	39.72	40.75	-4	10,474	-0.04%
2024/04/16	12	38.60	4	38.52	38.30	8	10,305	0.08%
2024/04/15	0	0.00	1	39.90	39.90	-1	10,315	-0.01%
2024/04/12	7	40.25	22	40.04	40.45	-15	10,271	-0.15%
2024/04/11	9	40.25	4	40.23	40.25	5	10,156	0.05%
2024/04/10	0	0.00	1	39.25	39.20	-1	9,981	-0.01%
2024/04/09	20	38.95	1	38.70	39.00	19	10,013	0.19%
2024/04/08	8	38.48	0	0.00	38.50	8	10,015	0.08%
2024/04/03	1	38.85	0	0.00	38.85	1	10,019	0.01%
2024/04/02	1	39.00	0	0.00	39.10	1	10,097	0.01%
2024/04/01	1	39.40	2	39.38	39.40	-1	10,145	-0.01%
2024/03/29	0	0.00	1	38.75	38.75	-1	10,193	-0.01%
2024/03/28	2	39.05	0	0.00	38.90	2	10,175	0.02%
2024/03/27	11	39.04	0	0.00	39.00	11	10,146	0.11%
2024/03/26	2	39.50	0	0.00	39.15	2	10,103	0.02%
2024/03/25	7	39.91	3	40.23	39.90	4	10,099	0.04%
2024/03/22	3	40.48	3	40.37	40.20	0	10,107	0.00%
2024/03/21	0	0.00	6	40.10	40.30	-6	10,097	-0.06%
2024/03/20	2	39.80	0	39.80	39.65	2	10,091	0.02%
2024/03/19	0	0.00	15	40.00	39.80	-15	10,154	-0.15%
2024/03/15	1	39.25	0	0.00	39.80	1	10,478	0.01%
2024/03/14	0	0.00	1	39.45	39.20	-1	10,726	-0.01%
2024/03/13	7	39.23	4	40.35	39.05	3	10,774	0.03%
2024/03/12	1	40.45	1	40.30	40.30	0	10,779	0.00%
2024/03/11	1	39.85	0	0.00	40.00	1	10,904	0.01%
2024/03/08	7	40.14	0	0.00	39.85	7	11,025	0.06%
2024/03/07	10	40.15	0	0.00	40.00	10	11,118	0.09%
2024/03/05	6	42.01	0	0.00	41.60	6	11,387	0.05%
2024/03/04	3	41.75	1	41.70	41.80	2	11,485	0.02%
2024/03/01	0	0.00	5	42.31	42.25	-5	11,617	-0.04%
2024/02/29	57	42.27	61.7	42.52	42.60	-4.7	11,708	-0.04%
2024/02/27	4	40.21	0	0.00	39.50	4	11,723	0.03%
2024/02/26	5	40.65	0	0.00	40.60	5	13,446	0.04%
2024/02/23	1.5	41.00	3	41.07	40.55	-1.5	15,113	-0.01%
2024/02/22	7	41.51	0	0.00	41.50	7	15,239	0.05%
2024/02/21	26	41.73	20	42.12	41.45	6	15,179	0.04%
2024/02/20	18	43.51	16	44.49	42.85	2	14,721	0.01%
2024/02/19	8	43.55	16	43.87	43.85	-8	14,197	-0.06%
2024/02/16	9	43.48	20.1	43.25	43.55	-11.1	13,967	-0.08%
2024/02/15	2.2	42.20	3	42.55	42.20	-0.8	13,696	-0.01%
2024/02/05	5.4	41.41	6	41.69	41.70	-0.6	13,589	0.00%
2024/02/02	9	41.83	6	41.68	41.35	3	13,461	0.02%
2024/02/01	25	41.97	17.6	42.05	42.00	7.4	13,292	0.06%
2024/01/31	8	40.83	10	40.75	40.80	-2	12,842	-0.02%
2024/01/30	18.1	41.54	19	41.11	40.50	-0.9	12,741	-0.01%
2024/01/29	2	40.63	6	40.35	40.65	-4	12,517	-0.03%
2024/01/26	1	39.05	0	0.00	38.90	1	12,381	0.01%
2024/01/25	0	0.00	1	39.35	39.35	-1	12,422	-0.01%
2024/01/24	1.1	39.99	5	40.05	39.85	-3.9	12,460	-0.03%
2024/01/23	0	0.00	1.8	39.96	40.05	-1.8	12,528	-0.01%
2024/01/22	0	0.00	6	39.32	39.45	-6	12,543	-0.05%
2024/01/19	5	38.85	1	38.95	38.85	4	12,579	0.03%
2024/01/18	0	0.00	11	38.02	38.30	-11	12,595	-0.09%
2024/01/17	4.1	38.14	0	0.00	37.90	4.1	12,633	0.03%
2024/01/16	1.2	39.00	0	0.00	38.85	1.2	12,610	0.01%
2024/01/15	0.1	39.30	1	39.35	39.35	-0.9	12,657	-0.01%
2024/01/12	3.2	38.99	0	0.00	38.95	3.2	12,760	0.03%
2024/01/11	2	39.58	3	39.77	39.45	-1	12,847	-0.01%
2024/01/10	2.4	38.52	0	0.00	38.75	2.4	12,892	0.02%
2024/01/09	4.9	39.06	0	0.00	38.90	4.9	12,968	0.04%
2024/01/08	1.2	40.07	1	39.90	39.90	0.2	13,101	0.00%
2024/01/05	0.1	39.85	0	0.00	39.65	0.1	13,182	0.00%
2024/01/04	1.3	39.93	0	40.00	39.75	1.3	13,377	0.01%
2024/01/03	3	40.10	2	40.20	40.10	1	13,467	0.01%
2024/01/02	1	40.90	0	0.00	40.85	1	13,473	0.01%
2023/12/29	0	0.00	4	41.30	41.10	-4	13,509	-0.03%
2023/12/28	4	41.44	5	41.44	41.25	-1	13,529	-0.01%
2023/12/27	1	41.20	0	0.00	40.90	1	13,590	0.01%
2023/12/26	4	41.23	2	41.30	41.30	2	13,787	0.01%
2023/12/22	0	0.00	1	40.80	40.45	-1	13,842	-0.01%
2023/12/21	2	40.65	0	0.00	40.55	2	13,877	0.01%
2023/12/20	3	40.82	2	40.75	40.90	1	13,918	0.01%
2023/12/19	0.1	39.80	2	40.10	40.00	-2	13,976	-0.01%
2023/12/18	1.1	40.31	0	0.00	40.05	1.1	14,091	0.01%
2023/12/15	2	40.63	2	40.65	40.50	0	14,169	0.00%
2023/12/14	0.1	40.55	1	40.75	40.55	-1	14,320	-0.01%
2023/12/13	10.3	40.51	0	0.00	40.05	10.3	14,340	0.07%
2023/12/12	1.1	41.79	1	41.75	41.25	0.1	14,203	0.00%
2023/12/11	7	42.41	7	42.44	42.00	0	14,209	0.00%
2023/12/08	2	42.35	0	0.00	41.75	2	14,044	0.01%
2023/12/07	3	41.87	7	42.26	41.80	-4	14,679	-0.03%
2023/12/06	7	41.88	4	42.75	41.50	3	14,734	0.02%
2023/12/05	3.2	41.05	2	41.50	41.60	1.2	14,713	0.01%
2023/12/04	3.1	42.22	0	0.00	41.25	3.1	14,650	0.02%
2023/12/01	1	42.70	8	42.33	42.10	-7	14,631	-0.05%
2023/11/30	12	42.15	1	41.70	41.90	11	14,758	0.07%
2023/11/29	1.1	41.61	2	41.60	41.65	-0.9	14,853	-0.01%
2023/11/28	8.1	42.05	1	42.00	41.80	7.1	15,043	0.05%
2023/11/27	16	42.93	37	42.88	42.30	-21	14,918	-0.14%
2023/11/24	11.3	43.20	19.3	43.62	43.70	-8	14,718	-0.05%
2023/11/23	37	44.84	41.8	45.19	43.75	-4.8	14,331	-0.03%
2023/11/22	59.5	43.61	71	43.71	44.10	-11.6	12,667	-0.09%
2023/11/21	2	40.05	7.5	40.63	40.70	-5.5	11,159	-0.05%
2023/11/20	2.5	39.00	2	39.40	39.45	0.5	11,274	0.00%
2023/11/17	5	38.95	5	38.95	38.95	0	11,838	0.00%
2023/11/16	0	0.00	12	39.10	39.45	-12	12,003	-0.10%
2023/11/15	17	38.23	14	38.05	38.35	3	11,935	0.03%
2023/11/14	11	37.60	3	37.20	37.15	8	12,047	0.07%
2023/11/13	11	37.70	10	38.20	38.40	1	12,162	0.01%
2023/11/09	1	39.05	0	0.00	39.00	1	12,456	0.01%
2023/11/08	6.1	39.90	3	39.55	39.55	3.1	12,864	0.02%
2023/11/07	8	39.73	4	39.34	39.20	4	13,105	0.03%
2023/11/06	8	39.37	1	39.45	39.55	7	14,180	0.05%
2023/11/03	5	39.05	1	39.05	38.80	4	14,553	0.03%
2023/11/02	1	38.45	0	0.00	38.60	1	14,975	0.01%
2023/10/31	2	38.45	1	38.05	38.00	1	15,773	0.01%
2023/10/30	6	39.51	7	39.31	39.20	-1	16,754	-0.01%
2023/10/27	5	39.10	2	38.73	38.55	3	17,835	0.02%
2023/10/26	1.7	39.14	3	39.10	38.95	-1.3	19,965	-0.01%
2023/10/25	3	39.95	3	40.10	39.70	0	20,822	0.00%
2023/10/24	3	39.58	2	40.00	40.00	1	21,932	0.00%
2023/10/23	15	39.45	11	39.54	39.50	4	22,787	0.02%
2023/10/20	4	39.04	1	39.10	39.40	3	23,267	0.01%
2023/10/19	8	39.61	0	0.00	39.70	8	23,658	0.03%
2023/10/18	1	40.25	1	40.40	39.95	0	24,055	0.00%
2023/10/17	2	40.88	1	41.10	40.70	1	24,732	0.00%
2023/10/16	7	41.40	6	41.51	41.45	1	25,612	0.00%
2023/10/13	4	42.88	3	43.03	42.80	1	27,961	0.00%
2023/10/12	3	43.25	6	43.69	43.45	-3	30,081	-0.01%
2023/10/11	3	42.88	0	0.00	42.35	3	30,210	0.01%
2023/10/06	3	43.78	5	43.70	43.70	-2	30,670	-0.01%
2023/10/05	3	44.27	1	44.20	44.30	2	31,388	0.01%
2023/10/04	1	43.65	0	0.00	43.85	1	31,815	0.00%
2023/10/03	6	44.96	3.6	44.32	44.20	2.4	32,722	0.01%
2023/10/02	3	44.90	8.9	45.22	45.45	-5.9	33,628	-0.02%
2023/09/28	39	43.86	38	44.21	43.70	1	34,336	0.00%
2023/09/27	4.1	42.88	4	43.08	43.10	0.1	35,761	0.00%
2023/09/26	4	43.43	0	0.00	43.20	4	37,794	0.01%
2023/09/25	5	43.43	5	43.60	43.45	0	38,974	0.00%
2023/09/22	5	43.03	7	42.52	43.50	-2	39,302	-0.01%
2023/09/21	1	42.40	0	0.00	42.60	1	39,267	0.00%
2023/09/20	1	43.10	0	0.00	43.15	1	39,189	0.00%
2023/09/19	6	43.90	11	43.60	43.40	-5	39,311	-0.01%
2023/09/18	10	45.42	0	0.00	44.65	10	39,690	0.03%
2023/09/15	6	46.08	3	46.23	45.75	3	40,063	0.01%
2023/09/14	1	45.60	3	45.47	45.70	-2	40,128	0.00%
2023/09/13	7	44.91	4	44.96	45.05	3	40,247	0.01%
2023/09/12	20	46.22	8	46.66	45.40	12	40,652	0.03%
2023/09/11	6	44.61	0	0.00	44.85	6	40,603	0.01%
2023/09/08	10	46.43	2	46.30	45.80	8	40,753	0.02%
2023/09/05	16	47.06	3	46.77	47.20	13	41,306	0.03%
2023/09/04	8	45.88	11	45.69	45.90	-3	41,445	-0.01%
2023/09/01	7	47.09	4	46.54	46.35	3	41,770	0.01%
2023/08/31	1	46.20	0	0.00	46.45	1	42,779	0.00%
2023/08/30	1	46.50	10	46.60	46.45	-9	44,062	-0.02%
2023/08/29	0	0.00	1	46.75	46.55	-1	45,482	0.00%
2023/08/28	14	46.38	20	46.05	46.35	-6	46,384	-0.01%
2023/08/25	3	47.17	1	47.35	46.85	2	46,902	0.00%
2023/08/24	4	47.95	10	48.05	47.10	-6	46,948	-0.01%
2023/08/23	23	48.41	12	48.61	47.85	11	47,201	0.02%
2023/08/22	13	49.67	3.1	50.60	49.90	9.9	46,884	0.02%
2023/08/21	4	50.55	15	50.73	50.40	-11	46,749	-0.02%
2023/08/18	15.1	51.08	5	51.74	50.20	10.1	47,029	0.02%
2023/08/17	5	50.71	9.3	51.35	51.90	-4.3	47,268	-0.01%
2023/08/16	9.3	50.45	8	50.61	50.60	1.3	47,831	0.00%
2023/08/15	2	50.85	9.8	50.65	50.80	-7.8	48,675	-0.02%
2023/08/14	5	49.72	2.3	49.73	49.10	2.7	49,027	0.01%
2023/08/11	6	51.25	6	51.52	50.90	0	48,792	0.00%
2023/08/10	56.4	51.79	21	51.51	50.90	35.4	48,516	0.07%
2023/08/09	9	52.89	21	53.32	52.90	-12	47,486	-0.03%
2023/08/08	2	53.75	4.3	54.13	54.30	-2.3	47,202	0.00%
2023/08/07	1.7	53.28	7	53.47	54.60	-5.3	46,958	-0.01%
2023/08/04	9	51.61	9.2	51.55	52.30	-0.2	46,645	0.00%
2023/08/02	39	51.92	18.3	51.55	51.20	20.7	46,533	0.04%
2023/08/01	33.1	56.15	21	55.67	54.20	12.1	45,650	0.03%
2023/07/31	31	57.55	47.5	57.89	55.50	-16.5	44,794	-0.04%
2023/07/28	9.1	54.46	6	54.75	54.90	3.1	42,884	0.01%
2023/07/27	21.8	53.25	24	53.64	54.40	-2.2	42,240	-0.01%
2023/07/26	18.9	51.15	6.4	51.79	51.80	12.5	41,399	0.03%
2023/07/25	13	52.57	10	52.74	51.80	3	41,221	0.01%
2023/07/24	13	52.00	10	51.95	51.70	3	41,224	0.01%
2023/07/21	18	53.08	14	53.33	53.30	4	41,214	0.01%
2023/07/20	11	55.25	11	55.03	54.40	0	41,816	0.00%
2023/07/19	15.1	53.87	74	53.08	55.00	-58.9	41,858	-0.14%
2023/07/18	131	56.29	52	54.48	52.70	79	42,707	0.19%	大買/
2023/07/17	36	54.73	38	55.18	56.10	-2	42,738	0.00%
2023/07/14	17	51.38	50	51.13	51.20	-33	41,616	-0.08%
2023/07/13	15	51.26	8	50.58	50.00	7	41,722	0.02%
2023/07/12	29	51.80	20	52.04	51.80	9	41,607	0.02%
2023/07/11	13	50.96	14	50.64	50.50	-1	40,894	0.00%
2023/07/10	22	51.90	18	51.74	51.10	4	40,558	0.01%
2023/07/07	55	52.99	74	53.19	53.10	-19	39,683	-0.05%
2023/07/06	53	53.05	36	52.56	52.20	17	38,769	0.04%
2023/07/05	111	54.16	127	53.98	53.60	-16	37,858	-0.04%	大買/大賣/
2023/07/04	84	51.42	62	51.07	50.90	22	36,367	0.06%
2023/07/03	21	49.04	23	49.65	48.90	-2	34,318	-0.01%
2023/06/30	1	45.60	7.2	44.97	46.45	-6.2	33,156	-0.02%
2023/06/29	6	44.45	0	44.65	44.10	6	32,804	0.02%
2023/06/28	1	44.50	1	45.10	44.30	0	32,764	0.00%
2023/06/27	7	45.09	8	44.67	44.50	-1	32,815	0.00%
2023/06/26	15	46.18	3.2	45.86	45.55	11.8	32,644	0.04%
2023/06/21	6.2	47.82	8	48.16	48.80	-1.8	32,215	-0.01%
2023/06/20	6	46.98	4	47.18	46.90	2	31,953	0.01%
2023/06/19	9	47.03	0	0.00	46.65	9	31,896	0.03%
2023/06/16	20	48.24	5	48.40	47.70	15	31,826	0.05%
2023/06/15	9	47.95	22	48.11	48.45	-13	31,480	-0.04%
2023/06/14	12	46.88	3	47.08	47.00	9	31,053	0.03%
2023/06/13	13	47.54	4	47.16	47.55	9	30,911	0.03%
2023/06/12	12	47.91	4	47.88	47.60	8	30,884	0.03%
2023/06/09	1	47.90	4	48.04	47.90	-3	30,833	-0.01%
2023/06/08	12	47.93	1	48.35	47.20	11	30,866	0.04%
2023/06/07	14	48.37	8	48.26	48.10	6	30,694	0.02%
2023/06/06	44	48.82	30	49.23	49.20	14	30,757	0.05%
2023/06/05	10	51.24	15.1	51.54	51.20	-5.1	30,189	-0.02%
2023/06/02	18.1	48.24	36	48.51	49.85	-17.9	29,311	-0.06%
2023/06/01	15	45.63	18	45.96	45.35	-3	28,629	-0.01%
2023/05/31	8	44.70	49	44.98	45.00	-41	27,799	-0.15%
2023/05/30	8	44.04	16	43.86	43.60	-8	27,272	-0.03%
2023/05/29	23	44.30	63	44.35	44.05	-40	27,500	-0.15%
2023/05/26	8	42.91	2	42.70	42.15	6	27,080	0.02%
2023/05/25	3	43.80	13.2	44.21	43.50	-10.2	27,046	-0.04%
2023/05/24	36.2	44.06	39	44.48	43.90	-2.8	27,509	-0.01%
2023/05/23	18	43.90	6	44.41	43.70	12	28,127	0.04%
2023/05/22	41	44.07	34	44.23	43.70	7	27,785	0.03%
2023/05/19	48	43.41	54	44.25	42.50	-6	26,995	-0.02%
2023/05/18	7	41.86	4.3	42.15	42.20	2.7	26,067	0.01%
2023/05/17	0	0.00	1	40.05	39.95	-1	25,602	0.00%
2023/05/16	0	0.00	2	39.33	39.25	-2	25,599	-0.01%
2023/05/15	1	38.95	0	0.00	38.95	1	25,739	0.00%
2023/05/12	2	39.38	4	39.50	39.55	-2	26,196	-0.01%
2023/05/11	5	39.26	1	38.75	38.80	4	27,085	0.01%
2023/05/10	1	40.45	11	39.86	40.10	-10	27,456	-0.04%
2023/05/09	3	40.90	0	0.00	40.85	3	28,203	0.01%
2023/05/08	1	42.75	2	42.33	42.55	-1	28,589	0.00%
2023/05/05	4	41.46	3	41.75	41.70	1	28,955	0.00%
2023/05/04	4	41.60	2.1	42.10	42.25	1.9	29,544	0.01%
2023/05/03	41	42.40	23	42.20	42.10	18	30,042	0.06%
2023/05/02	34	43.13	5	43.27	43.20	29	30,939	0.09%
2023/04/28	28	43.05	26	43.83	42.30	2	31,074	0.01%
2023/04/27	7	43.41	6	43.38	43.45	1	30,334	0.00%
2023/04/26	8	42.32	8.5	42.69	42.75	-0.5	29,778	0.00%
2023/04/25	34	43.46	8	44.53	43.00	26	29,262	0.09%
2023/04/24	21	44.77	36	44.77	45.50	-15	28,135	-0.05%
2023/04/21	30.5	44.56	129	44.75	43.60	-98.5	27,259	-0.36%	大賣/
2023/04/20	204	44.74	120	44.96	44.10	84	25,445	0.33%	大買/大賣/
2023/04/19	41	42.81	74	42.53	43.60	-33	22,841	-0.14%
2023/04/18	6	39.98	0	0.00	39.65	6	21,741	0.03%
2023/04/17	5	39.95	15	40.30	40.45	-10	21,293	-0.05%
2023/04/14	6	38.39	7	38.33	38.20	-1	20,859	0.00%
2023/04/13	10	38.84	1	38.95	38.70	9	20,818	0.04%
2023/04/12	0	0.00	51	39.45	39.55	-51	20,666	-0.25%
2023/04/11	3	39.50	400	39.43	39.10	-397	20,577	-1.93%	大賣/鉅額交易
2023/04/07	0	0.00	32	38.71	38.80	-32	20,339	-0.16%
2023/04/06	1	38.25	0	0.00	38.25	1	20,286	0.00%
2023/03/31	0	0.00	1	38.60	38.55	-1	20,243	0.00%
2023/03/29	1	38.00	1	38.60	38.20	0	20,138	0.00%
2023/03/28	2	38.38	0	0.00	38.25	2	20,130	0.01%
2023/03/27	2	39.55	1	39.45	39.00	1	19,980	0.01%
2023/03/24	5	39.15	7	39.09	39.15	-2	19,905	-0.01%
2023/03/23	9	39.06	4	39.05	38.95	5	19,818	0.03%
2023/03/22	308	40.51	1	40.45	40.05	307	19,608	1.57%	大買/鉅額交易
2023/03/21	0	0.00	6	40.98	40.55	-6	19,464	-0.03%
2023/03/20	3	39.63	3	40.02	40.00	0	19,267	0.00%
2023/03/17	7	40.15	6.1	40.66	40.20	0.9	19,160	0.00%
2023/03/16	3.1	39.91	3	40.12	40.30	0.1	18,916	0.00%
2023/03/15	3	41.02	1	41.25	40.65	2	18,713	0.01%
2023/03/14	8	40.39	5	40.61	40.45	3	18,427	0.02%
2023/03/13	3	39.58	1	38.95	40.40	2	18,211	0.01%
2023/03/10	2	39.60	0	0.00	39.60	2	18,022	0.01%
2023/03/09	29	40.85	21	40.73	41.00	8	17,743	0.05%
2023/03/08	10.1	42.87	58	41.98	42.60	-48	17,033	-0.28%
2023/03/07	34	41.48	13	41.55	41.25	21	16,222	0.13%
2023/03/06	10	41.20	34	40.82	40.95	-24	15,670	-0.15%
2023/03/03	3	39.25	5	39.66	39.15	-2	14,883	-0.01%
2023/03/02	14	39.38	1	39.60	39.30	13	14,712	0.09%
2023/03/01	266	39.47	117	39.67	39.70	149	14,472	1.03%	大買/大賣/鉅額交易
2023/02/24	15	38.11	71	38.01	38.00	-56	13,947	-0.40%
2023/02/23	6	39.41	3	39.08	38.90	3	13,626	0.02%
2023/02/22	44	39.46	16	39.64	39.25	28	13,325	0.21%
2023/02/21	30	39.54	44	39.31	41.35	-14	12,743	-0.11%
2023/02/20	31	38.05	1	38.25	38.00	30	11,775	0.25%
2023/02/17	2	37.83	4	37.75	37.85	-2	11,738	-0.02%
2023/02/16	4	37.31	0.1	37.30	37.45	3.9	11,607	0.03%
2023/02/15	3	37.42	0	0.00	36.95	3	11,476	0.03%
2023/02/14	4	37.03	0	0.00	36.80	4	11,304	0.04%
2023/02/13	1	37.45	1	37.95	37.40	0	11,196	0.00%
2023/02/10	37.2	38.68	8	38.12	37.80	29.2	11,041	0.26%
2023/02/09	12	38.70	39	38.26	38.75	-27	10,531	-0.26%
2023/02/08	39	36.98	31	37.63	36.85	8	9,585	0.08%
2023/02/07	71	37.38	41	36.45	37.85	30	8,994	0.33%
2023/02/06	21.4	37.95	18	38.21	38.35	3.4	8,026	0.04%
2023/02/03	13.1	38.20	12	38.07	38.30	1.1	7,409	0.02%
2023/02/02	19.2	37.35	48	37.20	38.00	-28.8	6,824	-0.42%
2023/02/01	27.2	36.09	35	35.80	36.45	-7.8	5,941	-0.13%
2023/01/31	21	34.82	29	35.23	35.20	-8	5,156	-0.16%
2023/01/30	4	32.31	48	32.49	32.60	-44	4,049	-1.09%
2023/01/17	1	29.15	1	29.50	29.65	0	3,594	0.00%
2023/01/16	10	29.20	0	0.00	29.15	10	3,596	0.28%
2023/01/13	3	29.35	0	0.00	29.20	3	3,613	0.08%
2023/01/12	17	29.54	0	0.00	29.35	17	3,685	0.46%
2023/01/11	10	29.70	1	29.70	29.70	9	3,685	0.24%
2023/01/10	4	29.85	1	29.75	29.65	3	3,701	0.08%
2023/01/06	0	0.00	1	30.45	30.30	-1	3,680	-0.03%
2023/01/05	2	30.63	0	0.00	30.40	2	3,744	0.05%
2023/01/04	0	0.00	4	31.01	30.65	-4	3,743	-0.11%
2023/01/03	0	0.00	11	30.15	30.60	-11	3,722	-0.30%
2022/12/30	0	0.00	1	30.00	29.85	-1	3,717	-0.03%
2022/12/29	1	29.30	0	0.00	29.45	1	3,859	0.03%
2022/12/23	0	0.00	1	30.30	30.40	-1	3,938	-0.03%
2022/12/21	0	0.00	1	30.30	30.00	-1	4,099	-0.02%
2022/12/20	2	29.78	1	30.85	29.75	1	4,113	0.02%
2022/12/16	1	30.30	1	30.50	30.10	0	4,159	0.00%
2022/12/15	2	31.10	1	31.25	31.00	1	4,148	0.02%
2022/12/14	3	30.80	1	30.75	30.85	2	4,128	0.05%
2022/12/13	0	0.00	2	30.68	30.35	-2	4,218	-0.05%
2022/12/12	1	30.00	1	30.35	30.25	0	4,227	0.00%
2022/12/09	4	30.40	0	0.00	30.05	4	4,290	0.09%
2022/12/07	2	30.15	0	0.00	29.90	2	4,285	0.05%
2022/12/06	1	30.90	0	0.00	30.20	1	4,259	0.02%
2022/12/05	2	31.05	0	0.00	31.10	2	4,283	0.05%
2022/12/02	11	30.97	18	31.15	30.90	-7	4,236	-0.17%
2022/12/01	1	30.60	7	30.52	30.35	-6	4,090	-0.15%
2022/11/30	6	30.13	1	30.25	30.00	5	4,014	0.12%
2022/11/29	1	30.15	1	30.00	30.15	0	4,026	0.00%
2022/11/28	1	29.65	0	0.00	29.80	1	4,023	0.02%
2022/11/25	3	30.13	1	30.20	29.85	2	4,051	0.05%
2022/11/24	1	29.65	1	29.70	29.95	0	4,013	0.00%
2022/11/22	0.5	29.50	0	0.00	29.30	0.5	4,025	0.01%
2022/11/21	0	0.00	1	29.65	29.65	-1	4,037	-0.02%
2022/11/18	12	30.10	0	0.00	29.60	12	4,047	0.30%
2022/11/17	3	30.08	1	30.45	30.05	2	4,006	0.05%
2022/11/16	2	30.00	2	30.30	29.90	0	3,918	0.00%
2022/11/15	1	30.40	10	30.36	30.40	-9	3,853	-0.23%
2022/11/11	1	29.15	1	29.15	29.15	0	3,639	0.00%
2022/11/10	1.5	29.25	1	29.40	29.05	0.5	3,731	0.01%
2022/11/09	3	29.55	0	0.00	29.45	3	3,743	0.08%
2022/11/08	1	29.40	0	0.00	29.50	1	3,698	0.03%
2022/11/07	1	29.70	0	0.00	29.55	1	3,673	0.03%
2022/11/04	0	0.00	3	29.73	29.85	-3	3,647	-0.08%
2022/11/03	1	29.00	0	0.00	29.00	1	3,582	0.03%
2022/11/02	0	0.00	1	28.65	28.75	-1	3,572	-0.03%
2022/11/01	1	28.20	0	0.00	28.40	1	3,575	0.03%
2022/10/26	1	28.00	1	27.60	27.60	0	3,758	0.00%
2022/10/25	1	27.25	1	27.70	27.65	0	3,875	0.00%
2022/10/24	3	27.60	1	27.50	27.40	2	4,217	0.05%
2022/10/21	1	27.35	0	0.00	27.45	1	4,228	0.02%
2022/10/20	2	27.33	0	0.00	27.30	2	4,225	0.05%
2022/10/18	0	0.00	1.1	28.11	28.25	-1.1	4,225	-0.02%
2022/10/14	0	0.00	8	28.00	28.15	-8	4,281	-0.19%
2022/10/12	1	28.65	0	0.00	28.70	1	4,314	0.02%
2022/10/11	1	29.00	0	0.00	28.75	1	4,388	0.02%
2022/10/07	1	29.75	1	29.85	29.60	0	4,430	0.00%
2022/10/06	4	29.64	6	29.78	29.85	-2	4,486	-0.04%
2022/09/29	2	28.75	3	28.43	28.20	-1	4,664	-0.02%
2022/09/28	2	28.33	2	28.43	27.75	0	4,663	0.00%
2022/09/23	1	29.60	1	30.00	29.50	0	4,634	0.00%
2022/09/22	2	29.93	3	30.12	29.95	-1	4,673	-0.02%
2022/09/21	1	30.20	12	30.22	30.05	-11	4,752	-0.23%
2022/09/20	2	29.95	4	29.96	30.30	-2	4,883	-0.04%
2022/09/19	2	29.53	1	29.40	28.85	1	4,809	0.02%
2022/09/16	2.1	29.91	6	29.77	29.60	-4	4,830	-0.08%
2022/09/15	2	29.60	0	0.00	29.55	2	4,799	0.04%
2022/09/12	11	29.30	1	29.30	29.30	10	4,786	0.21%
2022/09/07	1	28.05	1	28.10	28.10	0	4,776	0.00%
2022/09/05	1	28.75	0	0.00	28.85	1	4,866	0.02%
2022/09/02	1	29.55	0	0.00	29.45	1	4,858	0.02%
2022/08/31	1	29.70	2	30.23	30.30	-1	4,882	-0.02%
2022/08/29	1	29.40	40	29.38	29.50	-39	4,860	-0.80%
2022/08/22	3	30.92	1	30.55	30.55	2	4,838	0.04%
2022/08/18	0	0.00	1	30.65	30.50	-1	4,790	-0.02%
2022/08/17	1	30.35	0	0.00	30.25	1	4,779	0.02%
2022/08/15	0	0.00	1	31.05	31.25	-1	4,692	-0.02%
2022/08/11	1	30.35	1.1	30.45	30.30	-0.1	4,891	0.00%
2022/08/05	1	30.20	0	0.00	29.95	1	4,964	0.02%
2022/08/04	0	0.00	1	29.95	29.90	-1	4,959	-0.02%
2022/08/03	2	30.58	0	0.00	30.50	2	4,927	0.04%
2022/08/02	1.1	31.26	0	0.00	31.35	1.1	4,893	0.02%
2022/08/01	1	32.30	2	32.40	31.95	-1	4,889	-0.02%
2022/07/29	0	0.00	2	31.60	31.90	-2	4,757	-0.04%
2022/07/27	1	30.15	0	0.00	30.60	1	4,453	0.02%
2022/07/26	0.3	30.28	0	0.00	30.10	0.3	4,433	0.01%
2022/07/22	5.1	31.79	3	31.35	31.35	2.1	4,372	0.05%
2022/07/20	0.6	31.66	1	31.45	31.20	-0.4	4,370	-0.01%
2022/07/19	0	0.00	2	31.25	31.50	-2	4,411	-0.05%
2022/07/18	2	31.48	5	31.36	31.05	-3	4,407	-0.07%
2022/07/15	1	31.00	3	30.97	31.10	-2	4,350	-0.05%
2022/07/13	0	0.00	3	30.03	30.00	-3	4,256	-0.07%
2022/07/12	6	29.60	1	29.55	29.25	5	4,282	0.12%
2022/07/11	1	30.70	2	30.95	30.20	-1	4,322	-0.02%
2022/07/08	0	0.00	4	30.25	30.30	-4	4,278	-0.09%
2022/07/07	0	0.00	1	28.85	28.90	-1	4,186	-0.02%
2022/07/06	3	28.73	1	28.65	28.60	2	4,222	0.05%
2022/07/05	0	0.00	2	28.03	28.10	-2	4,306	-0.05%
2022/07/04	2	27.55	1	27.70	27.55	1	4,364	0.02%
2022/07/01	0	0.00	1	29.55	28.35	-1	4,636	-0.02%
2022/06/30	2	29.50	1	28.80	28.80	1	4,741	0.02%
2022/06/29	2	30.13	0	0.00	30.20	2	4,745	0.04%
2022/06/28	3	30.68	4	30.73	30.80	-1	4,778	-0.02%
2022/06/27	0	0.00	1	29.90	29.80	-1	4,773	-0.02%
2022/06/24	1	29.45	0	0.00	29.80	1	4,888	0.02%
2022/06/23	0	0.00	4	29.08	28.90	-4	4,897	-0.08%
2022/06/21	0	0.00	7	28.52	28.75	-7	5,190	-0.13%
2022/06/20	5	27.54	0	0.00	27.20	5	5,300	0.09%
2022/06/17	0	28.30	2	28.50	28.30	-2	5,413	-0.04%
2022/06/16	1	28.55	7	29.42	28.60	-6	5,606	-0.11%
2022/06/15	5	29.48	4	29.40	29.35	1	5,699	0.02%
2022/06/14	1	27.85	2	28.48	28.90	-1	5,669	-0.02%
2022/06/13	1	28.40	0	0.00	28.45	1	5,760	0.02%
2022/06/10	2	29.28	0	0.00	29.30	2	5,851	0.03%
2022/06/07	0.5	30.00	1	29.65	29.55	-0.5	6,206	-0.01%
2022/05/31	1	29.20	1	29.40	29.15	0	6,659	0.00%
2022/05/30	0	0.00	5	29.29	29.40	-5	6,732	-0.07%
2022/05/27	0.5	28.80	0	0.00	28.90	0.5	6,752	0.01%
2022/05/26	1	28.95	0	0.00	28.55	1	6,779	0.01%
2022/05/24	5	28.90	0	0.00	28.25	5	6,884	0.07%
2022/05/23	2	28.85	5	29.14	28.80	-3	6,884	-0.04%
2022/05/20	4	29.98	1	30.35	29.40	3	6,919	0.04%
2022/05/19	0	0.00	2	29.18	29.60	-2	6,804	-0.03%
2022/05/18	2	29.10	5	29.05	29.45	-3	6,814	-0.04%
2022/05/17	0	0.00	1	28.20	28.50	-1	6,817	-0.01%
2022/05/16	1	27.50	2	27.70	27.35	-1	6,873	-0.01%
2022/05/12	0	0.00	252	26.94	26.55	-252	6,994	-3.60%	大賣/鉅額交易
2022/05/10	1	26.40	1	27.15	27.45	0	7,051	0.00%
2022/05/09	3	28.02	0	0.00	27.15	3	7,221	0.04%
2022/05/06	6	28.73	2	28.95	28.70	4	7,247	0.06%
2022/05/05	0	0.00	103	29.69	29.75	-103	7,312	-1.41%	大賣/鉅額交易
2022/05/04	1	29.00	6	28.94	29.10	-5	7,306	-0.07%
2022/05/03	0	0.00	10	28.85	28.75	-10	7,377	-0.14%
2022/04/29	0	0.00	7	29.20	28.95	-7	7,451	-0.09%
2022/04/28	3	28.90	6	28.85	28.85	-3	7,530	-0.04%
2022/04/27	13	28.29	1	28.75	28.75	12	7,545	0.16%
2022/04/25	22	29.64	55	29.46	29.20	-33	7,678	-0.43%
2022/04/22	2	31.15	0	0.00	31.05	2	7,645	0.03%
2022/04/21	0	0.00	5	31.72	31.60	-5	7,709	-0.06%
2022/04/20	3	32.40	0	0.00	32.30	3	7,785	0.04%
2022/04/19	4	31.83	0	0.00	32.05	4	7,852	0.05%
2022/04/18	2	31.87	2	32.20	31.30	0	8,049	0.00%
2022/04/15	8	31.86	0	0.00	31.90	8	8,136	0.10%
2022/04/14	7	32.41	0	0.00	32.30	7	8,330	0.08%
2022/04/13	18	32.62	0	0.00	32.85	18	8,546	0.21%
2022/04/12	1	32.80	0	0.00	32.50	1	9,449	0.01%
2022/04/11	1	32.80	40	33.05	32.70	-39	9,696	-0.40%
2022/04/08	57	34.51	1	34.15	34.15	56	9,656	0.58%
2022/04/07	6	35.22	5	34.99	34.05	1	9,718	0.01%
2022/04/06	3	35.20	1	35.50	35.70	2	9,652	0.02%
2022/04/01	3	35.83	0	0.00	35.90	3	9,998	0.03%
2022/03/31	1	35.30	1	36.25	35.50	0	11,313	0.00%
2022/03/30	1	35.70	9	35.90	35.95	-8	12,911	-0.06%
2022/03/29	118	36.03	150	35.06	34.90	-32	13,307	-0.24%	大買/大賣/
2022/03/28	76	35.30	39.1	35.40	35.55	37	13,210	0.28%
2022/03/25	6	35.75	25	35.92	35.60	-19	13,187	-0.14%
2022/03/24	0	0.00	5	35.79	35.50	-5	13,079	-0.04%
2022/03/23	20	35.20	1	35.25	35.35	19	13,109	0.14%
2022/03/22	20	35.30	7	35.59	35.70	13	13,328	0.10%
2022/03/21	123	35.31	80	35.29	35.10	43	13,991	0.31%	大買/
2022/03/18	0	0.00	5	34.39	34.35	-5	14,029	-0.04%
2022/03/16	5	33.08	0	0.00	32.95	5	14,679	0.03%
2022/03/15	4	33.18	1	33.50	32.85	3	14,651	0.02%
2022/03/14	20	33.68	13	33.89	33.45	7	14,637	0.05%
2022/03/11	1	34.35	1	34.80	34.75	0	14,521	0.00%
2022/03/10	3	34.58	60	34.63	34.35	-57	14,539	-0.39%
2022/03/09	78	33.89	6	33.81	34.00	72	14,477	0.50%
2022/03/08	0	0.00	7	33.05	32.15	-7	14,571	-0.05%
2022/03/07	3	33.02	0	0.00	33.00	3	14,967	0.02%
2022/03/04	6	35.23	11	34.81	34.40	-5	15,099	-0.03%
2022/03/03	0	33.85	0	0.00	34.25	0	15,121	0.00%
2022/03/01	0	0.00	3	33.93	33.85	-3	15,363	-0.02%
2022/02/25	2	33.45	0	0.00	33.25	2	15,621	0.01%
2022/02/24	0	0.00	4	33.30	33.30	-4	15,743	-0.03%
2022/02/22	53	34.19	4	33.90	34.20	49	16,268	0.30%
2022/02/21	0	0.00	2	35.25	35.20	-2	16,631	-0.01%
2022/02/18	253	35.25	3	35.20	35.55	250	17,442	1.43%	大買/鉅額交易
2022/02/17	14	34.92	13	35.44	34.95	1	17,780	0.01%
2022/02/16	0	0.00	1	34.95	34.85	-1	18,411	-0.01%
2022/02/14	0	0.00	20	34.11	33.60	-20	19,805	-0.10%
2022/02/11	12	34.65	0	0.00	34.50	12	21,027	0.06%
2022/02/10	1	35.25	47	34.96	34.80	-46	21,483	-0.21%
2022/02/09	6	35.00	1	35.20	35.10	5	21,905	0.02%
2022/02/08	0	0.00	1	34.61	34.75	-1	22,079	0.00%
2022/02/07	16	33.39	0	0.00	33.95	16	22,587	0.07%
2022/01/26	0	0.00	1	32.05	31.95	-1	22,967	0.00%
2022/01/25	2	32.35	0	0.00	32.10	2	23,820	0.01%
2022/01/21	5	33.97	6	33.51	33.40	-1	26,168	0.00%
2022/01/19	3	34.40	1	34.35	34.10	2	28,672	0.01%
2022/01/18	4	34.54	0	0.00	34.10	4	29,621	0.01%
2022/01/14	1	33.05	2	33.60	33.55	-1	29,550	0.00%
2022/01/13	3	34.08	1	34.05	34.00	2	29,675	0.01%
2022/01/12	1	34.50	0	0.00	34.30	1	29,584	0.00%
2022/01/11	6	35.09	0	0.00	34.50	6	29,498	0.02%
2022/01/10	3	35.68	2	35.80	35.75	1	29,286	0.00%
2022/01/07	7	36.24	0	0.00	36.25	7	29,165	0.02%
2022/01/06	2	37.00	2	37.50	37.35	0	28,931	0.00%
2022/01/05	27	37.99	6	37.98	37.15	21	28,728	0.07%
2022/01/04	0	0.00	1	37.20	37.10	-1	27,826	0.00%
2022/01/03	7	36.01	0	0.00	35.95	7	27,520	0.03%
2021/12/30	1.1	36.76	1	36.75	36.60	0.1	27,480	0.00%
2021/12/29	11	36.70	1	36.65	36.65	10	27,441	0.04%
2021/12/28	4	37.56	28	37.18	36.90	-24	27,314	-0.09%
2021/12/27	42	38.11	31	37.99	37.60	11	27,062	0.04%
2021/12/24	26	39.23	103	38.95	39.95	-77	26,024	-0.30%	大賣/
2021/12/23	7	36.27	18	36.54	36.35	-11	24,424	-0.05%
2021/12/22	1	35.15	2	35.23	35.20	-1	24,030	0.00%
2021/12/21	0	0.00	11	34.95	35.15	-11	24,146	-0.05%
2021/12/20	7	35.22	1	35.30	35.30	6	24,258	0.02%
2021/12/17	4	35.25	3	35.47	35.20	1	24,494	0.00%
2021/12/16	13	36.15	13	36.06	36.00	0	25,278	0.00%
2021/12/15	26	35.25	6	36.57	35.00	20	25,333	0.08%
2021/12/14	0	0.00	5	35.58	35.60	-5	24,657	-0.02%
2021/12/13	16	35.76	161	35.72	35.50	-145	24,521	-0.59%	大賣/鉅額交易
2021/12/10	1	35.65	6	35.76	36.00	-5	24,219	-0.02%
2021/12/09	3	34.20	1	34.00	34.00	2	23,755	0.01%
2021/12/08	2	34.05	0.1	34.00	33.80	1.9	23,674	0.01%
2021/12/07	2	33.68	1	33.80	33.55	1	23,573	0.00%
2021/12/06	0	0.00	2	33.68	33.80	-2	23,497	-0.01%
2021/12/02	1	32.35	38	32.55	32.35	-37	23,306	-0.16%
2021/12/01	68	32.70	1	33.30	33.25	67	23,147	0.29%
2021/11/30	2	35.33	0	0.00	35.00	2	22,756	0.01%
2021/11/29	30	33.95	0	0.00	34.50	30	22,557	0.13%
2021/11/26	78	34.81	23	34.47	34.40	55	22,383	0.25%
2021/11/25	8	34.45	3	34.50	34.40	5	22,180	0.02%
2021/11/24	2	34.75	2	35.13	34.75	0	22,068	0.00%
2021/11/23	3	35.37	1	35.50	35.20	2	21,840	0.01%
2021/11/22	23	35.62	2	36.23	35.40	21	21,725	0.10%
2021/11/19	12	35.86	9	35.91	35.90	3	21,562	0.01%
2021/11/18	10	36.40	18	36.26	36.00	-8	21,120	-0.04%
2021/11/17	13	38.20	30	37.89	37.30	-17	20,685	-0.08%
2021/11/16	30	37.03	8.1	36.52	37.25	22	19,849	0.11%
2021/11/15	40	37.69	16.2	37.55	37.25	23.8	19,423	0.12%
2021/11/12	4	35.95	1	35.65	35.85	3	18,705	0.02%
2021/11/11	81.1	37.75	21	37.48	36.25	60.1	18,338	0.33%
2021/11/10	65	37.46	42.2	37.28	37.10	22.8	17,216	0.13%
2021/11/09	0	0.00	44.2	35.03	34.90	-44.2	15,946	-0.28%
2021/11/08	4	34.53	64.2	34.50	34.70	-60.2	15,597	-0.39%
2021/11/05	104	33.67	5	33.92	34.25	99	15,295	0.65%	大買/
2021/11/04	17	34.91	10.2	34.69	34.40	6.8	14,950	0.05%
2021/11/03	14	33.49	10	33.90	33.30	4	14,421	0.03%
2021/11/02	13	33.97	31	35.31	33.10	-18	14,291	-0.13%
2021/11/01	81	36.05	61	35.50	36.30	20	13,606	0.15%
2021/10/29	12	33.67	22.2	33.32	34.60	-10.2	12,750	-0.08%
2021/10/28	26	32.23	106	32.55	32.20	-80	11,254	-0.71%	大賣/
2021/10/27	31	29.99	98	30.12	31.95	-67	9,770	-0.69%
2021/10/26	133	30.21	67	30.13	29.05	66	8,702	0.76%	大買/
2021/10/25	0	0.00	3	28.40	28.45	-3	7,660	-0.04%
2021/10/22	1	27.95	0	0.00	27.95	1	7,743	0.01%
2021/10/21	2.1	28.38	2	28.60	28.00	0.1	8,139	0.00%
2021/10/20	41	27.35	2	27.53	27.55	39	7,934	0.49%
2021/10/19	0	0.00	1	27.20	27.35	-1	7,935	-0.01%
2021/10/18	1	26.85	0	0.00	26.95	1	7,912	0.01%
2021/10/15	1	26.90	0	0.00	26.80	1	7,937	0.01%
2021/10/14	1	26.70	0	0.00	26.45	1	7,930	0.01%
2021/10/13	1	26.60	0	0.00	26.60	1	7,905	0.01%
2021/10/08	30	28.40	1	28.40	28.05	29	7,779	0.37%
2021/10/07	2	28.40	11	28.25	28.55	-9	7,768	-0.12%
2021/10/06	1	27.95	5	28.18	27.50	-4	7,741	-0.05%
2021/10/05	8	28.28	2	28.35	28.30	6	7,721	0.08%
2021/10/04	5	28.92	1	28.95	28.80	4	7,622	0.05%
2021/10/01	3	28.97	7	28.89	28.50	-4	7,383	-0.05%
2021/09/30	3	28.55	51	28.55	28.45	-48	7,122	-0.67%
2021/09/29	1	28.30	0	0.00	28.25	1	7,123	0.01%
2021/09/28	2	28.43	60	28.55	28.75	-58	7,226	-0.80%
2021/09/27	54	28.59	3	28.25	28.10	51	7,833	0.65%
2021/09/24	3	28.83	3	29.40	28.90	0	8,042	0.00%
2021/09/23	37	30.10	51	29.19	29.35	-14	7,733	-0.18%
2021/09/22	15	29.17	11	28.75	29.40	4	6,798	0.06%
2021/09/17	0	0.00	1	27.60	27.90	-1	6,444	-0.02%
2021/09/16	0	0.00	1	27.50	27.25	-1	6,417	-0.02%
2021/09/15	0	0.00	5	27.28	27.35	-5	6,317	-0.08%
2021/09/13	0	0.00	1	26.80	26.80	-1	6,254	-0.02%
2021/09/08	40	26.45	0	0.00	26.30	40	6,296	0.64%
2021/09/07	1	26.95	0	0.00	26.95	1	6,297	0.02%
2021/09/06	20	27.05	4	27.66	26.80	16	6,296	0.25%
2021/09/03	10	27.27	1	27.40	27.25	9	6,211	0.14%
2021/09/02	2	26.65	0	0.00	26.55	2	6,134	0.03%
2021/09/01	6	26.95	0	0.00	27.25	6	6,095	0.10%
2021/08/27	0	0.00	3	27.02	26.60	-3	6,056	-0.05%
2021/08/26	0	0.00	2	26.55	26.55	-2	6,004	-0.03%
2021/08/25	0	0.00	1	26.70	26.70	-1	5,983	-0.02%
2021/08/24	1	26.10	1	25.90	25.90	0	5,981	0.00%
2021/08/18	0	0.00	2	25.55	26.40	-2	6,042	-0.03%
2021/08/16	7	26.46	2	26.10	26.45	5	6,022	0.08%
2021/08/13	0	0.00	2	27.00	27.00	-2	5,997	-0.03%
2021/08/12	5	27.90	2	28.05	27.30	3	5,980	0.05%
2021/08/11	7	27.74	1	27.45	27.90	6	5,844	0.10%
2021/08/09	4	28.20	4	27.90	27.80	0	5,752	0.00%
2021/08/06	7	28.54	3	28.47	28.45	4	5,749	0.07%
2021/08/05	2	27.50	0	0.00	27.50	2	5,460	0.04%
2021/08/04	0	0.00	19	27.54	28.05	-19	5,397	-0.35%
2021/08/03	1	26.85	0	0.00	26.85	1	5,384	0.02%
2021/08/02	1	26.70	3	27.10	27.10	-2	5,506	-0.04%
2021/07/30	0	0.00	10	27.20	26.95	-10	5,531	-0.18%
2021/07/29	11	27.02	1	27.00	27.05	10	5,629	0.18%
2021/07/28	32	27.36	31	27.46	27.50	1	5,589	0.02%
2021/07/27	46	28.09	45	28.15	28.30	1	5,543	0.02%
2021/07/23	0	0.00	1	26.60	26.30	-1	5,234	-0.02%
2021/07/22	0	0.00	2	26.30	26.10	-2	5,367	-0.04%
2021/07/21	4	26.11	1	26.60	25.90	3	5,396	0.06%
2021/07/20	12	26.61	0	0.00	26.45	12	5,393	0.22%
2021/07/19	5	26.95	0	0.00	26.95	5	5,420	0.09%
2021/07/16	0	0.00	11	26.99	26.85	-11	5,517	-0.20%
2021/07/15	10	26.65	0	0.00	26.75	10	5,614	0.18%
2021/07/14	2	26.58	0	0.00	26.50	2	5,657	0.04%
2021/07/13	2	27.23	1	27.70	27.15	1	5,649	0.02%
2021/07/12	0	0.00	4	27.60	27.55	-4	5,613	-0.07%
2021/07/09	5	26.85	0	0.00	26.85	5	5,555	0.09%
2021/07/08	1	27.35	1	27.50	27.25	0	5,633	0.00%
2021/07/07	4	27.40	1	27.75	27.35	3	5,739	0.05%
2021/07/06	2	28.28	0	0.00	27.90	2	5,753	0.03%
2021/07/05	6	29.27	9	29.22	28.85	-3	5,841	-0.05%
2021/07/02	16	28.40	34	28.40	28.90	-18	5,701	-0.32%
2021/07/01	14	27.45	3	26.77	27.50	11	5,185	0.21%
2021/06/30	2	25.98	0	0.00	26.00	2	5,396	0.04%
2021/06/29	1.8	26.12	0	0.00	25.85	1.8	5,802	0.03%
2021/06/28	0	0.00	5	26.70	26.25	-5	5,815	-0.09%
2021/06/25	7	27.42	2	27.60	27.70	5	5,871	0.09%
2021/06/23	0	0.00	1	27.15	27.15	-1	5,794	-0.02%
2021/06/22	0	0.00	0	26.95	26.80	0	5,881	0.00%
2021/06/21	2	26.63	10	26.45	26.55	-8	5,896	-0.14%
2021/06/18	3	27.10	0	0.00	27.00	3	5,929	0.05%
2021/06/16	3	27.30	0	0.00	27.15	3	6,019	0.05%
2021/06/15	2	27.10	1	27.10	27.15	1	6,030	0.02%
2021/06/09	1	26.60	0	0.00	26.60	1	6,117	0.02%
2021/06/07	1	25.80	0	0.00	26.50	1	6,237	0.02%
2021/06/02	2	26.80	0	0.00	26.80	2	6,332	0.03%
2021/05/31	1	26.35	0	0.00	26.40	1	6,475	0.02%
2021/05/28	0	0.00	1	26.30	26.35	-1	6,488	-0.02%
2021/05/26	2	25.80	3	25.65	25.70	-1	6,527	-0.02%
2021/05/24	1	25.30	0	0.00	25.75	1	6,556	0.02%
2021/05/18	2	23.85	0	0.00	24.80	2	6,952	0.03%
2021/05/14	2	25.45	0	25.30	24.80	2	6,950	0.03%
2021/05/13	0.2	25.60	0	0.00	25.05	0.2	7,022	0.00%
2021/05/12	1	26.05	10	26.05	25.45	-9	6,988	-0.13%
2021/05/11	12	27.28	65	26.23	26.55	-53	6,855	-0.77%
2021/05/10	7	28.21	11	28.28	28.25	-4	6,814	-0.06%
2021/05/07	2	29.00	0	0.00	28.95	2	6,742	0.03%
2021/05/06	3	28.82	15	28.49	29.05	-12	6,726	-0.18%
2021/05/05	0	0.00	0	27.55	27.20	0	6,620	0.00%
2021/05/04	4	27.70	1	27.15	27.20	3	6,710	0.04%
2021/05/03	2	29.05	0	29.55	28.50	2	6,635	0.03%
2021/04/29	2	29.55	0	0.00	29.45	2	6,620	0.03%
2021/04/28	1	30.10	9	29.87	29.90	-8	6,596	-0.12%
2021/04/27	3	29.17	0	0.00	29.10	3	6,536	0.05%
2021/04/26	0	0.00	21	29.12	29.05	-21	6,546	-0.32%
2021/04/23	2	29.13	1	29.25	29.05	1	6,574	0.02%
2021/04/22	7	29.42	3	29.50	29.05	4	6,618	0.06%
2021/04/21	1	30.00	7	30.14	29.95	-6	6,558	-0.09%
2021/04/20	1	29.70	1	29.65	29.65	0	6,499	0.00%
2021/04/19	2	29.55	4	29.54	29.45	-2	6,594	-0.03%
2021/04/16	1	29.25	4	29.26	29.25	-3	6,646	-0.05%
2021/04/15	2	29.18	2	29.15	29.05	0	6,984	0.00%
2021/04/14	5	28.69	20	28.95	28.95	-15	7,744	-0.19%
2021/04/13	9	30.08	6	29.30	29.25	3	7,860	0.04%
2021/04/12	2	30.13	0	0.00	30.15	2	7,837	0.03%
2021/04/09	3	30.47	0	0.00	30.10	3	7,846	0.04%
2021/04/08	20	31.23	13	31.34	30.95	7	7,669	0.09%
2021/04/07	33	31.37	101	30.86	31.30	-68	7,565	-0.90%	大賣/
2021/04/06	135	31.08	239	30.55	31.35	-104	7,343	-1.42%	大買/大賣/鉅額交易
2021/04/01	223	29.82	40	29.82	29.90	183	6,835	2.68%	大買/鉅額交易
2021/03/31	1	28.95	6	29.05	28.95	-5	6,472	-0.08%
2021/03/30	2	29.10	4	29.15	29.15	-2	6,609	-0.03%
2021/03/29	3	28.65	0	0.00	28.65	3	6,537	0.05%
2021/03/25	1	28.85	3	29.02	28.70	-2	6,643	-0.03%
2021/03/24	2	28.60	0	0.00	28.60	2	6,640	0.03%
2021/03/23	2	29.10	1	29.30	28.75	1	6,679	0.01%
2021/03/19	0	0.00	3	28.80	28.90	-3	6,684	-0.04%
2021/03/18	2	28.68	0	0.00	28.70	2	6,677	0.03%
2021/03/16	22	28.45	0	0.00	28.40	22	6,885	0.32%
2021/03/15	5	28.38	0	0.00	28.35	5	6,999	0.07%
2021/03/12	0	0.00	3	28.50	28.55	-3	7,075	-0.04%
2021/03/11	1	28.55	0	0.00	28.70	1	7,383	0.01%
2021/03/10	1	28.55	0	0.00	28.55	1	7,414	0.01%
2021/03/09	1	28.55	0	0.00	28.60	1	7,626	0.01%
2021/03/08	2	28.98	1	29.05	28.95	1	7,746	0.01%
2021/03/05	67	29.25	3	28.80	29.30	64	7,831	0.82%
2021/03/04	1	28.60	0	0.00	28.75	1	7,950	0.01%
2021/03/02	2	28.90	0	0.00	28.90	2	8,466	0.02%
2021/02/26	1	28.85	0	0.00	29.30	1	9,090	0.01%
2021/02/25	1	29.50	0	0.00	29.40	1	9,524	0.01%
2021/02/24	7	29.66	3	29.80	29.30	4	9,629	0.04%
2021/02/23	8	29.68	0	0.00	29.70	8	9,582	0.08%
2021/02/22	97	30.00	98	30.35	30.10	-1	9,545	-0.01%
2021/02/19	0	0.00	34.2	29.25	29.75	-34.2	9,340	-0.37%
2021/02/18	1	29.00	1	29.25	29.15	0	9,323	0.00%
2021/02/17	0	0.00	40	28.85	28.95	-40	9,339	-0.43%
2021/02/05	1	28.75	0	0.00	28.85	1	9,308	0.01%
2021/02/02	0	28.15	0	0.00	28.20	0	9,438	0.00%
2021/02/01	5	27.48	7	27.44	27.90	-2	9,682	-0.02%
2021/01/29	5	28.27	2	28.50	28.20	3	9,673	0.03%
2021/01/27	1	28.50	111	28.81	29.15	-110	9,855	-1.12%	大賣/鉅額交易
2021/01/26	106	29.20	2	29.18	28.85	104	9,887	1.05%	大買/鉅額交易
2021/01/22	0	0.00	1	28.20	28.60	-1	9,901	-0.01%
2021/01/21	0	0.00	1	28.05	27.95	-1	9,941	-0.01%
2021/01/20	8	28.66	3	28.73	28.20	5	10,007	0.05%
2021/01/18	0	0.00	3	29.20	29.15	-3	10,064	-0.03%
2021/01/15	3	28.80	0	0.00	28.80	3	10,122	0.03%
2021/01/14	1	29.55	10	29.50	29.55	-9	10,154	-0.09%
2021/01/13	1	29.00	3	29.20	29.05	-2	10,198	-0.02%
2021/01/12	8	28.99	0	0.00	29.00	8	10,221	0.08%
2021/01/11	13	29.74	35	29.61	29.65	-22	10,156	-0.22%
2021/01/08	24	30.19	8	30.27	30.20	16	10,271	0.16%
2021/01/07	198	30.64	153	31.01	31.25	45	10,264	0.44%	大買/大賣/
2021/01/06	1	29.15	3	29.10	29.45	-2	10,401	-0.02%
2021/01/05	0	0.00	6	29.59	29.50	-6	10,848	-0.06%
2021/01/04	61	29.53	2	29.33	29.30	59	10,806	0.55%
2020/12/31	1	29.05	0	0.00	28.95	1	10,719	0.01%
2020/12/30	0	0.00	2	29.10	29.00	-2	10,720	-0.02%
2020/12/29	1	28.90	3	29.05	28.85	-2	10,861	-0.02%
2020/12/25	2	28.85	0	0.00	28.85	2	10,741	0.02%
2020/12/24	1	29.05	1	29.20	29.05	0	10,699	0.00%
2020/12/23	3	28.45	9	28.21	28.45	-6	10,545	-0.06%
2020/12/22	3	28.08	2	28.60	27.80	1	10,587	0.01%
2020/12/21	15	27.55	0	0.00	28.20	15	10,567	0.14%
2020/12/18	2	27.93	17	28.13	28.00	-15	10,552	-0.14%
2020/12/15	3	28.20	0	0.00	28.05	3	10,752	0.03%
2020/12/14	1	28.60	1	28.55	28.75	0	10,775	0.00%
2020/12/11	3	28.77	1	28.40	28.55	2	10,797	0.02%
2020/12/10	11	28.97	17	28.60	28.95	-6	10,799	-0.06%
2020/12/09	0	0.00	2	29.40	29.45	-2	10,678	-0.02%
2020/12/08	2	29.65	0	0.00	29.65	2	10,686	0.02%
2020/12/07	1	29.75	9	30.64	30.10	-8	10,646	-0.08%
2020/12/04	0	0.00	5	29.65	29.55	-5	10,389	-0.05%
2020/12/03	1	30.00	0	29.80	29.65	1	10,475	0.01%
2020/12/02	0	0.00	2	29.35	29.35	-2	10,456	-0.02%
2020/12/01	5	29.35	0	0.00	29.25	5	10,437	0.05%
2020/11/30	2	29.43	2	29.55	29.55	0	10,438	0.00%
2020/11/27	4	28.95	10	28.95	28.90	-6	10,370	-0.06%
2020/11/26	25	28.93	13	28.71	28.60	12	10,410	0.12%
2020/11/25	7	28.78	35	28.84	28.70	-28	10,293	-0.27%
2020/11/24	1	28.05	15	27.95	28.00	-14	9,916	-0.14%
2020/11/23	0	0.00	5	26.85	27.05	-5	10,531	-0.05%
2020/11/20	0	0.00	7	26.46	26.50	-7	10,995	-0.06%
2020/11/19	6	26.44	0	0.00	26.35	6	11,881	0.05%
2020/11/18	0	0.00	4	26.70	26.40	-4	12,277	-0.03%
2020/11/16	1	26.60	0	0.00	26.50	1	12,539	0.01%
2020/11/12	1	26.75	0	0.00	26.70	1	12,992	0.01%
2020/11/11	2	26.80	27	26.78	27.00	-25	13,063	-0.19%
2020/11/10	1	26.60	1	26.45	26.60	0	13,212	0.00%
2020/11/09	2	27.70	0	0.00	27.25	2	13,237	0.02%
2020/11/06	1	26.85	0	0.00	26.95	1	13,109	0.01%
2020/11/05	10	27.28	0	0.00	27.05	10	13,502	0.07%
2020/11/02	12	26.13	0	0.00	26.25	12	14,129	0.08%
2020/10/29	2	26.50	10	26.50	26.60	-8	14,257	-0.06%
2020/10/28	1	26.85	0	0.00	26.80	1	14,356	0.01%
2020/10/27	3	26.83	1	26.65	26.65	2	14,261	0.01%
2020/10/26	0	0.00	3	27.03	27.00	-3	14,253	-0.02%
2020/10/23	4	26.96	2	26.88	26.80	2	14,219	0.01%
2020/10/22	0	0.00	5	27.11	26.65	-5	14,153	-0.04%
2020/10/21	2	26.65	1	26.90	26.60	1	14,090	0.01%
2020/10/20	3	26.50	1	26.55	26.55	2	14,113	0.01%
2020/10/19	11	26.64	1	26.70	26.40	10	14,127	0.07%
2020/10/16	5	26.74	1	26.60	26.30	4	14,211	0.03%
2020/10/15	9	26.94	116	27.61	26.70	-107	14,127	-0.76%	大賣/鉅額交易
2020/10/14	38	27.76	30	27.65	27.35	8	13,843	0.06%
2020/10/13	63	26.71	179	26.20	26.85	-116	13,162	-0.88%	大賣/鉅額交易
2020/10/07	10	25.23	8	24.94	25.15	2	13,411	0.01%
2020/10/06	3	25.13	7	25.19	25.20	-4	13,424	-0.03%
2020/09/30	6	24.05	0	0.00	23.95	6	13,412	0.04%
2020/09/25	41	23.99	5	23.25	23.30	36	13,669	0.26%
2020/09/23	8	24.75	5	24.65	24.65	3	13,637	0.02%
2020/09/22	3	24.98	2	25.10	24.90	1	13,792	0.01%
2020/09/21	2	25.90	1	25.70	25.55	1	13,707	0.01%
2020/09/18	17	25.84	0	0.00	25.85	17	13,614	0.12%
2020/09/17	1	25.35	4	25.40	25.40	-3	13,518	-0.02%
2020/09/16	6	25.26	0	0.00	25.15	6	13,427	0.04%
2020/09/15	1	24.75	22	25.10	25.35	-21	13,387	-0.16%
2020/09/14	0	0.00	2	24.65	24.70	-2	13,326	-0.02%
2020/09/11	6	24.78	3	24.80	24.30	3	13,291	0.02%
2020/09/10	2	25.15	0	0.00	25.05	2	13,146	0.02%
2020/09/09	2	25.15	1	25.30	25.30	1	13,065	0.01%
2020/09/08	171	25.82	3	25.65	25.65	168	12,970	1.30%	大買/鉅額交易
2020/09/07	1	25.80	6	26.03	25.60	-5	12,800	-0.04%
2020/09/04	0	0.00	1	24.95	25.40	-1	12,613	-0.01%
2020/09/03	13	25.30	52	25.66	25.30	-39	12,470	-0.31%
2020/09/02	58	25.70	3	25.50	25.50	55	12,328	0.45%
2020/09/01	6	25.18	1	25.35	25.25	5	12,153	0.04%
2020/08/31	8	26.10	37	26.13	25.85	-29	11,924	-0.24%
2020/08/28	4	26.18	6	26.22	26.20	-2	11,663	-0.02%
2020/08/27	49	26.76	41	26.68	26.30	8	11,390	0.07%
2020/08/26	10	25.87	4	25.91	25.65	6	10,297	0.06%
2020/08/25	40	26.11	25	25.84	26.40	15	9,697	0.15%
2020/08/24	13	24.67	5	25.01	24.95	8	8,780	0.09%
2020/08/20	6	24.48	0	0.00	23.40	6	8,269	0.07%
2020/08/19	5	25.50	9	25.63	25.45	-4	7,991	-0.05%
2020/08/18	4	24.33	0	0.00	24.80	4	7,530	0.05%
2020/08/17	11	24.80	3	25.03	24.70	8	7,421	0.11%
2020/08/14	4	24.79	6	24.85	24.85	-2	7,251	-0.03%
2020/08/13	7	23.98	0	0.00	24.00	7	7,003	0.10%
2020/08/12	3	24.50	1	24.55	24.55	2	6,865	0.03%
2020/08/11	43	24.69	11	24.93	24.80	32	6,718	0.48%
2020/08/10	44	24.23	9	24.90	25.30	35	6,250	0.56%
2020/08/07	2	23.40	3	23.48	23.50	-1	5,512	-0.02%
2020/08/06	1	23.00	0	0.00	23.10	1	5,373	0.02%
2020/08/04	6	23.48	1	23.55	23.30	5	5,214	0.10%
2020/08/03	1	23.10	9	23.25	23.20	-8	5,131	-0.16%
2020/07/31	1	22.50	0	0.00	22.50	1	4,952	0.02%
2020/07/28	4	21.85	0	0.00	21.60	4	4,798	0.08%
2020/07/27	1	21.90	0	0.00	21.90	1	4,777	0.02%
2020/07/24	0	0.00	2	23.00	22.35	-2	4,727	-0.04%
2020/07/23	0	0.00	2	23.10	22.95	-2	4,609	-0.04%
2020/07/22	3	23.20	0	0.00	23.25	3	4,529	0.07%
2020/07/21	2	22.75	12	22.45	22.40	-10	4,421	-0.23%
2020/07/17	2	22.70	3	22.70	23.15	-1	4,216	-0.02%
2020/07/16	3	23.53	7	23.16	23.60	-4	3,989	-0.10%
2020/07/15	23	22.64	4	22.69	22.70	19	3,602	0.53%
2020/07/14	7	21.24	7	21.78	22.30	0	3,287	0.00%
2020/07/13	7	21.14	12	21.34	21.10	-5	3,001	-0.17%
2020/07/09	2	20.75	0	0.00	20.70	2	2,861	0.07%
2020/07/08	1	20.65	5	20.68	20.70	-4	2,907	-0.14%
2020/07/07	1	20.55	5	20.55	20.65	-4	2,813	-0.14%
2020/07/06	5	20.55	0	0.00	20.55	5	2,786	0.18%
2020/07/02	5	20.34	3	20.55	20.55	2	2,662	0.08%
2020/07/01	4	20.79	7	20.94	21.00	-3	2,564	-0.12%
2020/06/29	3	19.75	4	19.90	19.55	-1	2,360	-0.04%
2020/06/24	4	20.80	0	0.00	20.95	4	2,304	0.17%
2020/06/19	0	0.00	3	20.70	20.70	-3	2,391	-0.13%
2020/06/17	3	20.60	0	0.00	20.65	3	2,377	0.13%
2020/06/08	1	21.00	0	0.00	21.00	1	2,685	0.04%
2020/06/05	0	0.00	20	21.00	20.95	-20	2,688	-0.74%
2020/06/04	1	20.90	7	20.95	20.95	-6	2,737	-0.22%
2020/05/22	0	0.00	1	20.60	20.25	-1	2,932	-0.03%
2020/05/19	0	0.00	1	20.20	20.55	-1	3,059	-0.03%
2020/05/14	1	20.30	0	0.00	20.00	1	3,180	0.03%
2020/05/12	20	20.50	0	0.00	20.50	20	3,246	0.62%
2020/05/08	1	20.40	0	0.00	20.40	1	3,271	0.03%
2020/05/05	1	20.50	0	0.00	20.50	1	3,310	0.03%
2020/05/04	1	20.55	0	0.00	20.50	1	3,346	0.03%
2020/04/30	1	20.90	0	0.00	20.90	1	3,364	0.03%
2020/04/28	5	20.30	0	0.00	20.30	5	3,444	0.15%
2020/04/24	4	20.06	6	20.18	20.10	-2	3,622	-0.06%
2020/04/23	2	19.40	0	0.00	19.75	2	3,599	0.06%
2020/04/22	0	19.60	0	0.00	19.30	0	3,682	0.00%
2020/04/21	2	19.65	0	0.00	19.20	2	3,741	0.05%
2020/04/16	4	19.78	0.1	20.05	20.00	3.9	3,918	0.10%
2020/04/13	1	19.60	1	19.70	19.80	0	3,913	0.00%
2020/04/10	1	19.20	1	19.05	19.20	0	3,842	0.00%
2020/04/07	1	18.65	0	0.00	18.65	1	3,880	0.03%
2020/03/27	0	0.00	1	19.00	18.20	-1	4,021	-0.02%
2020/03/26	1	17.65	0	0.00	17.70	1	3,905	0.03%
2020/03/25	0	18.00	0	0.00	17.70	0	3,884	0.00%
2020/03/23	1	16.10	0	0.00	16.10	1	3,876	0.03%
2020/03/19	1	15.60	1	15.35	15.35	0	3,869	0.00%
2020/03/13	0	0.00	5	18.30	18.80	-5	3,864	-0.13%
2020/03/09	1	22.60	0	0.00	22.05	1	3,775	0.03%
2020/03/06	1	23.10	0	0.00	22.95	1	3,723	0.03%
2020/03/03	4	23.55	0	0.00	23.30	4	3,815	0.10%
2020/03/02	0	0.00	1	23.50	23.10	-1	3,978	-0.03%
2020/02/24	0	0.00	1	23.95	24.05	-1	4,155	-0.02%
2020/02/20	7	24.55	5	24.45	24.50	2	4,153	0.05%
2020/02/17	0	0.00	1	24.10	24.05	-1	4,607	-0.02%
2020/02/12	1	23.15	0	0.00	23.25	1	4,518	0.02%
2020/02/03	0	23.00	10	22.00	22.50	-10	4,378	-0.23%
2020/01/31	0	0.00	10	22.95	23.30	-10	4,319	-0.23%
2020/01/30	2	23.00	0	0.00	22.85	2	4,275	0.05%
2020/01/20	0	25.45	0	0.00	25.35	0	4,161	0.00%
2020/01/17	1	25.20	0	0.00	25.10	1	4,193	0.02%
2020/01/16	0	0.00	2	25.28	25.25	-2	4,164	-0.05%
2020/01/15	0	0.00	1	25.10	25.15	-1	4,079	-0.02%
2020/01/14	11	25.04	0	0.00	25.00	11	4,057	0.27%
2020/01/13	0	0.00	8	24.48	24.85	-8	3,956	-0.20%
2020/01/10	0	0.00	1	24.05	24.10	-1	3,839	-0.03%
2020/01/08	3	23.77	20	23.73	23.60	-17	3,819	-0.45%
2020/01/07	3	23.72	0	0.00	23.80	3	3,796	0.08%
2020/01/03	1	24.30	1	24.50	24.25	0	3,793	0.00%
2020/01/02	1	24.35	1	24.40	24.40	0	3,817	0.00%
2019/12/30	31	24.76	1	24.75	24.50	30	3,801	0.79%
2019/12/27	0	0.00	1	24.15	24.20	-1	3,679	-0.03%
2019/12/26	1	24.05	0	0.00	24.05	1	3,664	0.03%
2019/12/25	2	23.95	2	24.10	24.05	0	3,655	0.00%
2019/12/23	0	0.00	10	23.90	23.85	-10	3,627	-0.28%
2019/12/19	0	0.00	10	23.85	23.85	-10	3,637	-0.27%
2019/12/18	1	24.05	10	23.80	23.75	-9	3,654	-0.25%
2019/12/13	0	0.00	35	23.78	23.60	-35	3,609	-0.97%
2019/12/12	3	24.17	40	24.05	23.95	-37	3,564	-1.04%
2019/12/11	1	24.10	0	0.00	24.20	1	3,511	0.03%
2019/12/09	0	0.00	5	24.01	23.90	-5	3,438	-0.15%
2019/12/06	1	23.50	0	0.00	23.70	1	3,371	0.03%
2019/12/05	4	23.75	4	23.75	23.60	0	3,373	0.00%
2019/12/03	0	0.00	2	23.55	23.55	-2	3,520	-0.06%
2019/12/02	0	0.00	1	23.35	23.50	-1	3,554	-0.03%
2019/11/29	1	23.45	0	0.00	23.60	1	3,547	0.03%
2019/11/28	1	23.95	0	0.00	23.90	1	3,500	0.03%
2019/11/27	42	24.58	2	24.35	24.35	40	3,552	1.13%
2019/11/26	0	0.00	8	23.93	24.00	-8	3,402	-0.24%
2019/11/25	2	23.73	0	0.00	23.70	2	3,296	0.06%
2019/11/22	1	23.40	2	23.30	23.40	-1	3,240	-0.03%
2019/11/21	0	0.00	10	23.18	23.25	-10	3,227	-0.31%
2019/11/20	0	0.00	3	23.20	23.15	-3	3,311	-0.09%
2019/11/18	1	23.25	2	23.60	23.15	-1	3,401	-0.03%
2019/11/15	0	0.00	14	23.49	23.25	-14	3,352	-0.42%
2019/11/14	13	23.13	40	22.83	22.95	-27	3,139	-0.86%
2019/11/11	11	21.78	0	0.00	21.60	11	2,949	0.37%
2019/11/06	2	22.60	5	22.85	22.55	-3	3,240	-0.09%
2019/11/05	2	22.55	0	0.00	22.55	2	3,224	0.06%
2019/11/04	0	0.00	1	22.60	22.65	-1	3,244	-0.03%
2019/10/31	12	22.39	3	22.65	22.20	9	3,258	0.28%
2019/10/30	4	22.35	0	0.00	22.40	4	3,290	0.12%
2019/10/29	3	22.28	0	0.00	22.25	3	3,367	0.09%
2019/10/25	38	22.56	0	0.00	22.50	38	3,564	1.07%
2019/10/24	10	22.35	0	0.00	22.35	10	3,504	0.29%
2019/10/23	0	0.00	3	22.23	22.20	-3	3,511	-0.09%
2019/10/22	24	22.46	1	22.40	22.30	23	3,512	0.65%
2019/10/17	10	21.90	0	0.00	21.90	10	3,474	0.29%
2019/10/14	0	0.00	2	22.35	22.05	-2	3,471	-0.06%
2019/10/08	1	22.25	150	22.21	22.00	-149	3,443	-4.33%	大賣/鉅額交易
2019/10/07	150	22.05	0	0.00	22.30	150	3,385	4.43%	大買/鉅額交易
2019/10/01	4	21.50	0	0.00	21.50	4	3,465	0.12%
2019/09/24	1	22.40	0	0.00	22.20	1	3,441	0.03%
2019/09/20	1	22.25	0	0.00	22.35	1	3,437	0.03%
2019/09/18	0	0.00	2	22.00	22.00	-2	3,392	-0.06%
2019/09/10	0	0.00	4	22.15	22.10	-4	3,584	-0.11%
2019/09/06	0	0.00	1	22.70	22.65	-1	3,516	-0.03%
2019/09/03	1	22.35	0	0.00	22.35	1	3,285	0.03%
2019/09/02	0	0.00	1	22.35	22.45	-1	3,267	-0.03%
2019/08/30	1	22.05	0	0.00	22.15	1	3,245	0.03%
2019/08/28	0	0.00	68	21.82	21.85	-68	3,094	-2.20%
2019/08/27	68	22.19	2	22.20	21.95	66	3,082	2.14%
2019/08/26	1	21.60	0	0.00	21.55	1	3,101	0.03%
2019/08/22	0	0.00	2	23.30	23.40	-2	2,951	-0.07%
2019/08/21	0	0.00	1	23.10	23.10	-1	2,853	-0.04%
2019/08/20	0	0.00	1	23.25	23.05	-1	2,801	-0.04%
2019/08/16	2	22.85	0	0.00	22.85	2	2,745	0.07%
2019/08/15	2	22.70	0	0.00	22.80	2	2,707	0.07%
2019/08/14	0	0.00	2	23.10	23.10	-2	2,666	-0.08%
2019/08/13	0	0.00	2	23.40	23.30	-2	2,616	-0.08%
2019/08/12	1	23.40	9	23.29	23.55	-8	2,551	-0.31%
2019/08/08	4	22.81	1	22.95	22.75	3	2,376	0.13%
2019/08/07	0	0.00	5	22.30	22.25	-5	2,279	-0.22%
2019/08/06	10	21.43	0	0.00	21.90	10	2,291	0.44%
2019/08/01	1	22.45	3	22.52	22.50	-2	2,292	-0.09%
2019/07/31	1	22.25	10	22.10	22.70	-9	2,251	-0.40%
2019/07/30	3	22.80	22	22.52	22.50	-19	2,184	-0.87%
2019/07/25	0	0.00	3	21.55	21.60	-3	2,113	-0.14%
2019/07/24	5	21.66	5	21.40	21.40	0	2,112	0.00%
2019/07/19	0	0.00	1	21.20	21.20	-1	2,235	-0.04%
2019/07/15	10	21.40	0.7	21.45	21.45	9.4	2,511	0.37%
2019/07/10	1	20.95	0	0.00	21.10	1	2,754	0.04%
2019/06/28	2.5	20.40	5	20.20	20.40	-2.5	3,382	-0.07%
2019/06/27	0.2	20.60	2	20.65	20.60	-1.9	3,407	-0.05%
2019/06/26	0	0.00	10	20.25	20.20	-10	3,426	-0.29%
2019/06/21	1	20.70	26	20.61	20.45	-25	3,496	-0.72%
2019/06/20	28	21.18	2	21.20	21.10	26	3,487	0.75%
2019/06/19	2	19.75	3	19.65	19.75	-1	3,382	-0.03%
2019/06/17	0	0.00	2	19.50	19.50	-2	3,694	-0.05%
2019/06/12	0	0.00	3	19.68	19.75	-3	3,796	-0.08%
2019/06/11	0	0.00	1	19.70	19.70	-1	3,809	-0.03%
2019/06/10	0	0.00	1	19.50	19.40	-1	3,857	-0.03%
2019/06/06	2	19.30	0	0.00	19.30	2	4,016	0.05%
2019/06/05	3	19.60	1	19.40	19.40	2	4,262	0.05%
2019/06/03	1	19.40	2	19.40	19.40	-1	4,471	-0.02%
2019/05/31	28	19.80	0	0.00	19.70	28	4,548	0.62%
2019/05/28	0	0.00	60	18.99	18.55	-60	5,140	-1.17%
2019/05/27	0	0.00	40	18.98	18.95	-40	5,147	-0.78%
2019/05/21	1	19.15	0	0.00	19.45	1	5,266	0.02%
2019/05/10	1	20.75	0	0.00	20.60	1	5,498	0.02%
2019/05/02	10	22.80	0	0.00	22.90	10	5,555	0.18%
2019/04/25	1	22.85	0	0.00	22.75	1	5,471	0.02%
2019/04/22	0	0.00	2	22.85	22.90	-2	5,439	-0.04%
2019/04/19	0	0.00	7	22.43	22.45	-7	5,308	-0.13%
2019/04/18	10	22.55	1	22.60	22.00	9	5,233	0.17%
2019/04/17	6	22.43	0	0.00	22.60	6	5,158	0.12%
2019/04/15	0	0.00	3	22.38	22.50	-3	4,977	-0.06%
2019/04/11	1	21.70	20	21.78	21.65	-19	4,799	-0.40%
2019/04/10	0	0.00	2	22.20	22.10	-2	4,723	-0.04%
2019/04/09	1	21.75	4	21.75	21.80	-3	4,415	-0.07%
2019/04/08	50	20.95	5	20.95	20.95	45	4,251	1.06%
2019/04/03	30	20.87	0	0.00	21.00	30	4,212	0.71%
2019/04/02	5	20.75	0	0.00	20.70	5	4,189	0.12%
2019/04/01	23	20.67	0	0.00	20.55	23	4,156	0.55%
2019/03/28	0	0.00	1	20.65	20.90	-1	4,051	-0.02%
2019/03/25	2	20.85	1	20.75	20.85	1	4,020	0.02%
2019/03/21	1	21.80	0	0.00	21.70	1	3,969	0.03%
2019/03/19	0	0.00	2	21.50	21.20	-2	4,092	-0.05%
2019/03/18	0	0.00	2	21.10	21.15	-2	4,062	-0.05%
2019/03/15	7	21.22	0	0.00	21.15	7	4,051	0.17%
2019/03/14	0	21.40	0	0.00	21.25	0	4,055	0.00%
2019/03/13	2	21.40	0	0.00	21.15	2	4,052	0.05%
2019/03/12	4	21.30	1	21.40	21.30	3	4,033	0.07%
2019/03/11	6	21.73	0	0.00	21.15	6	4,010	0.15%
2019/03/08	1	22.35	2	22.75	22.60	-1	3,818	-0.03%
2019/03/07	0	0.00	1	21.80	22.05	-1	3,709	-0.03%
2019/03/06	0	0.00	26	22.07	22.30	-26	3,621	-0.72%
2019/03/05	2	22.35	41	22.22	22.10	-39	3,530	-1.10%
2019/03/04	2	22.88	5	22.81	23.00	-3	3,385	-0.09%
2019/02/27	4	20.95	0	0.00	21.50	4	2,983	0.13%
2019/02/20	3	21.20	3	20.95	20.90	0	2,815	0.00%
2019/02/19	0	0.00	7	21.00	20.95	-7	2,785	-0.25%
2019/02/14	0	0.00	2	20.70	20.80	-2	2,685	-0.07%
2019/02/13	5	20.97	20	21.10	20.75	-15	2,648	-0.57%
2019/02/12	4	20.65	0	0.00	20.65	4	2,545	0.16%
2019/02/11	0	0.00	11	20.10	20.25	-11	2,463	-0.45%
2019/01/30	12	20.37	0	0.00	20.10	12	2,412	0.50%
2019/01/29	2	19.80	0	0.00	20.00	2	2,272	0.09%
2019/01/28	13	19.32	13	19.51	19.75	0	2,101	0.00%
2019/01/17	0	0.00	0.1	19.55	19.40	-0.1	2,157	0.00%
2019/01/16	13	19.81	10	19.93	19.95	3	2,122	0.14%
2019/01/11	5	19.35	5	19.55	19.45	0	1,970	0.00%
2019/01/09	0	0.00	1	19.30	19.30	-1	1,948	-0.05%
2018/12/25	0.1	18.95	0	0.00	18.95	0.1	2,007	0.00%
2018/12/19	2	19.55	0	0.00	19.30	2	2,027	0.10%
2018/12/14	0	0.00	1	20.35	20.40	-1	2,118	-0.05%
2018/12/13	15	20.76	4	20.90	20.70	11	2,079	0.53%
2018/12/07	3	19.35	3	19.50	19.45	0	1,750	0.00%
2018/12/04	31	19.60	1	19.60	19.60	30	1,677	1.79%
2018/11/27	0	0.00	3	18.45	18.35	-3	1,513	-0.20%
2018/11/26	3	18.25	0	0.00	18.20	3	1,523	0.20%
2018/11/21	2	18.53	0	0.00	18.65	2	1,603	0.12%
2018/11/19	0	0.00	5	18.15	18.25	-5	1,559	-0.32%
2018/11/15	1	18.15	6	18.08	17.95	-5	1,564	-0.32%
2018/11/14	12	18.05	5	17.90	18.25	7	1,579	0.44%
2018/11/08	0	0.00	5	18.60	18.60	-5	1,608	-0.31%
2018/11/02	12	18.79	2	18.90	18.70	10	1,744	0.57%
2018/10/12	0	0.00	3	18.20	18.35	-3	1,656	-0.18%
2018/10/11	0	0.00	1	18.00	17.95	-1	1,648	-0.06%
2018/10/09	0	0.00	6	19.68	19.65	-6	1,587	-0.38%
2018/10/08	0	0.00	1	19.70	19.70	-1	1,580	-0.06%
2018/10/05	0	0.00	1	19.55	19.70	-1	1,578	-0.06%
2018/10/01	1	20.45	0	0.00	20.65	1	1,525	0.07%
2018/09/27	0	0.00	5	20.55	20.50	-5	1,522	-0.33%
2018/09/25	4	20.79	6	20.87	20.80	-2	1,503	-0.13%
2018/09/21	1	20.80	0	0.00	20.70	1	1,480	0.07%
2018/09/19	0	0.00	1	20.40	20.45	-1	1,365	-0.07%
2018/09/17	5	20.55	0	0.00	20.55	5	1,352	0.37%
2018/08/29	7	20.60	0	0.00	20.60	7	1,336	0.52%
2018/08/09	1	20.15	2	20.20	19.80	-1	1,169	-0.09%
2018/07/24	0	0.00	3	19.20	19.25	-3	1,070	-0.28%
2018/07/02	17	19.28	0	0.00	19.15	17	1,190	1.43%
2018/06/29	6	18.95	0	0.00	18.95	6	1,164	0.52%
2018/06/28	5	18.75	0	0.00	18.80	5	1,166	0.43%
2018/06/25	11	19.25	0	0.00	19.00	11	1,155	0.95%
2018/06/22	0	0.00	3	19.25	19.20	-3	1,160	-0.26%
2018/06/21	11	19.18	0	0.00	19.10	11	1,159	0.95%
2018/06/20	12	19.10	0	0.00	19.05	12	1,173	1.02%
2018/05/29	0	0.00	2	19.05	19.00	-2	1,089	-0.18%
2018/05/25	1	19.40	0	0.00	19.25	1	1,114	0.09%
2018/05/24	2	18.80	1	18.70	18.80	1	1,065	0.09%
2018/05/23	2	18.70	2	18.68	18.65	0	1,081	0.00%
2018/05/18	0	0.00	1	18.55	18.55	-1	1,114	-0.09%
2018/05/07	0.2	19.00	0	0.00	18.55	0.2	1,264	0.02%
2018/04/26	1	19.25	0	0.00	19.00	1	1,653	0.06%
2018/04/03	0.2	21.10	0	0.00	20.70	0.2	2,037	0.01%
2018/03/27	20	20.65	0	0.00	20.75	20	2,050	0.98%
2018/03/21	1	21.15	0	0.00	21.15	1	2,024	0.05%
2018/03/12	0.2	21.70	0	0.00	21.20	0.2	1,997	0.01%
2018/03/08	0	0.00	1	21.15	21.15	-1	1,999	-0.05%
2018/03/06	0	0.00	1	21.55	21.60	-1	1,993	-0.05%
2018/02/12	0	0.00	30	20.80	20.80	-30	2,002	-1.50%
2018/02/06	0	0.00	1	21.30	21.10	-1	1,976	-0.05%
2018/02/01	1	22.80	0	0.00	22.70	1	1,937	0.05%
2018/01/31	1	22.80	0	0.00	22.75	1	1,916	0.05%
2018/01/30	30	23.32	20	23.15	22.95	10	1,904	0.53%
2018/01/26	0	0.00	1	24.10	23.45	-1	1,867	-0.05%
2018/01/25	1	23.15	0	0.00	23.00	1	1,626	0.06%
2018/01/24	2	22.40	2	22.60	22.50	0	1,515	0.00%
2018/01/23	1	22.45	0	0.00	22.40	1	1,509	0.07%
2018/01/18	0	0.00	1	23.05	22.90	-1	1,485	-0.07%
2018/01/17	3	23.45	14	23.18	23.40	-11	1,425	-0.77%
2018/01/16	9	22.53	1	22.80	22.75	8	1,154	0.69%
2018/01/11	0	0.00	7	21.20	21.25	-7	1,125	-0.62%