康舒 (6282)-新光-桃園券商分點個股進出

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
40.00
漲跌
▲0.25
漲幅
+0.63%
成交量
3,822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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	4.5	39.39	1	39.85	40.00	3.5	10,957	0.03%
2024/04/30	5	39.73	2	40.00	39.75	3	10,972	0.03%
2024/04/29	1	39.60	0	0.00	39.90	1	10,992	0.01%
2024/04/26	13	39.69	6	39.85	39.50	7	10,984	0.06%
2024/04/25	7	40.04	13	40.09	39.85	-6	10,967	-0.05%
2024/04/24	19.5	40.12	27	40.02	40.40	-7.5	10,947	-0.07%
2024/04/23	7.2	39.24	1	39.85	38.85	6.2	10,931	0.06%
2024/04/22	19	40.34	19.4	40.39	39.35	-0.4	10,877	0.00%
2024/04/19	29.1	40.04	28	40.50	39.50	1.1	10,745	0.01%
2024/04/18	17	40.76	3	41.13	40.40	14	10,615	0.13%
2024/04/17	7	40.05	25.4	40.13	40.75	-18.4	10,474	-0.18%
2024/04/16	16.1	38.81	4	38.30	38.30	12.1	10,305	0.12%
2024/04/15	3.2	40.23	4	40.10	39.90	-0.8	10,315	-0.01%
2024/04/12	8	40.11	13	40.31	40.45	-5	10,271	-0.05%
2024/04/11	22	40.18	60.1	40.11	40.25	-38.1	10,156	-0.38%
2024/04/10	19	39.25	14	39.39	39.20	5	9,981	0.05%
2024/04/09	2	38.70	12	38.88	39.00	-10	10,013	-0.10%
2024/04/08	15.6	38.45	0	0.00	38.50	15.6	10,015	0.16%
2024/04/03	1	38.80	0	0.00	38.85	1	10,019	0.01%
2024/04/02	22	38.98	0	0.00	39.10	22	10,097	0.22%
2024/04/01	2	39.15	38	39.35	39.40	-36	10,145	-0.35%
2024/03/29	12	38.77	10	38.88	38.75	2	10,193	0.02%
2024/03/28	30	39.02	11	38.95	38.90	19	10,175	0.19%
2024/03/27	3	39.37	8	39.40	39.00	-5	10,146	-0.05%
2024/03/26	1	39.20	1	39.50	39.15	0	10,103	0.00%
2024/03/25	3.1	40.20	4	40.13	39.90	-1	10,099	-0.01%
2024/03/22	1	40.30	6	40.23	40.20	-5	10,107	-0.05%
2024/03/21	0.1	39.95	14	40.18	40.30	-14	10,097	-0.14%
2024/03/20	58.1	40.31	32	39.77	39.65	26.1	10,091	0.26%
2024/03/19	19	40.06	41	39.97	39.80	-22	10,154	-0.22%
2024/03/18	6	39.36	4	39.61	39.65	2	10,366	0.02%
2024/03/15	13	39.18	18	39.36	39.80	-5	10,478	-0.05%
2024/03/14	2	39.18	5.1	39.32	39.20	-3.1	10,726	-0.03%
2024/03/13	26.4	39.27	46.2	39.34	39.05	-19.9	10,774	-0.18%
2024/03/12	16	40.42	6	40.33	40.30	10	10,779	0.09%
2024/03/11	6	39.98	7	39.93	40.00	-1	10,904	-0.01%
2024/03/08	14.3	39.90	18.8	40.08	39.85	-4.5	11,025	-0.04%
2024/03/07	87	40.47	23	40.16	40.00	64	11,118	0.58%
2024/03/06	16	41.34	4.3	41.36	41.10	11.7	11,233	0.10%
2024/03/05	11	41.69	9	41.74	41.60	2	11,387	0.02%
2024/03/04	23	42.10	54	41.97	41.80	-31	11,485	-0.27%
2024/03/01	66	42.47	61	42.31	42.25	5	11,617	0.04%
2024/02/29	65.1	41.73	153	41.78	42.60	-87.9	11,708	-0.75%	大賣/
2024/02/27	23.2	39.86	30.3	40.22	39.50	-7.1	11,723	-0.06%
2024/02/26	29	40.96	8	40.78	40.60	21	13,446	0.16%
2024/02/23	58	40.97	34.3	41.11	40.55	23.7	15,113	0.16%
2024/02/22	22	41.48	22.2	41.53	41.50	-0.2	15,239	0.00%
2024/02/21	102.4	42.27	55	41.83	41.45	47.4	15,179	0.31%	大買/
2024/02/20	160.3	43.99	115.3	43.16	42.85	45	14,721	0.31%	大買/大賣/
2024/02/19	50.1	43.69	68.2	43.80	43.85	-18.1	14,197	-0.13%
2024/02/16	46.1	43.56	42.1	43.48	43.55	4	13,967	0.03%
2024/02/15	36	41.76	27.9	42.22	42.20	8.2	13,696	0.06%
2024/02/05	22	41.00	17.1	41.48	41.70	4.9	13,589	0.04%
2024/02/02	33.1	41.79	23	41.45	41.35	10.1	13,461	0.07%
2024/02/01	53.3	42.01	56.2	42.11	42.00	-2.9	13,292	-0.02%
2024/01/31	4.2	40.88	6	41.05	40.80	-1.8	12,842	-0.01%
2024/01/30	16.1	40.98	16.4	41.15	40.50	-0.4	12,741	0.00%
2024/01/29	10.1	40.53	35	40.30	40.65	-24.9	12,517	-0.20%
2024/01/26	2.1	38.97	1	39.00	38.90	1.1	12,381	0.01%
2024/01/25	3.1	39.73	0	0.00	39.35	3.1	12,422	0.02%
2024/01/24	1.1	39.90	1.3	40.08	39.85	-0.2	12,460	0.00%
2024/01/23	4	39.60	0.2	40.00	40.05	3.8	12,528	0.03%
2024/01/22	5	39.40	5.1	39.42	39.45	-0.1	12,543	0.00%
2024/01/19	0	0.00	8	38.77	38.85	-8	12,579	-0.06%
2024/01/18	1	37.80	1	38.15	38.30	0	12,595	0.00%
2024/01/17	14.3	38.26	15	38.42	37.90	-0.7	12,633	-0.01%
2024/01/16	2.1	38.85	15	38.86	38.85	-12.9	12,610	-0.10%
2024/01/15	0	0.00	2.2	39.30	39.35	-2.2	12,657	-0.02%
2024/01/12	7.1	39.18	4	39.04	38.95	3.1	12,760	0.02%
2024/01/11	18	39.44	24.1	39.86	39.45	-6.1	12,847	-0.05%
2024/01/10	1.1	38.51	2.4	38.57	38.75	-1.4	12,892	-0.01%
2024/01/09	2.9	39.16	1	39.35	38.90	1.9	12,968	0.01%
2024/01/08	1.1	39.81	1.1	40.03	39.90	-0.1	13,101	0.00%
2024/01/05	3.4	39.88	4	39.90	39.65	-0.6	13,182	0.00%
2024/01/04	2.4	39.83	3	39.88	39.75	-0.7	13,377	0.00%
2024/01/03	21.4	40.17	14	40.13	40.10	7.4	13,467	0.05%
2024/01/02	7	41.09	7	41.16	40.85	0	13,473	0.00%
2023/12/29	7.1	41.05	10.1	41.35	41.10	-3	13,509	-0.02%
2023/12/28	13.1	41.25	3	41.55	41.25	10.1	13,529	0.07%
2023/12/27	37.2	41.32	42.1	41.12	40.90	-5	13,590	-0.04%
2023/12/26	26	41.14	20.3	41.11	41.30	5.7	13,787	0.04%
2023/12/25	1.3	40.55	7	40.68	40.50	-5.7	13,817	-0.04%
2023/12/22	3	40.42	20	40.52	40.45	-17	13,842	-0.12%
2023/12/21	1.2	40.58	7	40.59	40.55	-5.8	13,877	-0.04%
2023/12/20	2	40.83	36	40.63	40.90	-34	13,918	-0.24%
2023/12/19	2	39.70	4	40.05	40.00	-2	13,976	-0.01%
2023/12/18	30.3	40.11	0	0.00	40.05	30.3	14,091	0.22%
2023/12/15	5	40.86	7	40.73	40.50	-2	14,169	-0.01%
2023/12/14	14.2	40.56	55	40.58	40.55	-40.9	14,320	-0.29%
2023/12/13	62.5	40.33	24.3	40.42	40.05	38.2	14,340	0.27%
2023/12/12	9.5	41.74	30	41.60	41.25	-20.5	14,203	-0.14%
2023/12/11	41	42.60	38	42.37	42.00	3	14,209	0.02%
2023/12/08	4.1	42.39	2	42.08	41.75	2.1	14,044	0.01%
2023/12/07	5.4	41.93	28.3	42.13	41.80	-22.9	14,679	-0.16%
2023/12/06	19	41.96	30	41.76	41.50	-11	14,734	-0.07%
2023/12/05	4.1	41.37	7.1	41.64	41.60	-3	14,713	-0.02%
2023/12/04	24.8	41.79	20	41.71	41.25	4.8	14,650	0.03%
2023/12/01	28.1	42.13	44	42.29	42.10	-15.9	14,631	-0.11%
2023/11/30	18.1	42.15	17	42.19	41.90	1.1	14,758	0.01%
2023/11/29	11.2	41.71	13	42.05	41.65	-1.8	14,853	-0.01%
2023/11/28	46.1	41.92	40.2	42.02	41.80	5.9	15,043	0.04%
2023/11/27	68.1	42.87	102	42.81	42.30	-33.9	14,918	-0.23%	大賣/
2023/11/24	103.2	43.47	81	43.56	43.70	22.2	14,718	0.15%	大買/
2023/11/23	390	44.78	282.9	44.62	43.75	107.1	14,331	0.75%	大買/大賣/鉅額交易
2023/11/22	267.5	43.31	196.6	43.29	44.10	70.9	12,667	0.56%	大買/大賣/
2023/11/21	60.3	40.36	67	40.24	40.70	-6.8	11,159	-0.06%
2023/11/20	5	39.28	12	39.40	39.45	-7	11,274	-0.06%
2023/11/17	16.3	38.94	16	39.10	38.95	0.3	11,838	0.00%
2023/11/16	58.7	39.25	27	39.31	39.45	31.7	12,003	0.26%
2023/11/15	6.7	38.10	27.2	38.03	38.35	-20.5	11,935	-0.17%
2023/11/14	23.7	37.30	27.3	37.24	37.15	-3.6	12,047	-0.03%
2023/11/13	46	37.73	28	37.89	38.40	18	12,162	0.15%
2023/11/10	3.1	39.08	8	39.13	39.10	-4.9	12,194	-0.04%
2023/11/09	10	39.08	2	39.00	39.00	8	12,456	0.06%
2023/11/08	9	39.76	35	39.92	39.55	-26	12,864	-0.20%
2023/11/07	9.1	39.28	2	39.40	39.20	7.1	13,105	0.05%
2023/11/06	4	39.41	3	39.58	39.55	1	14,180	0.01%
2023/11/03	1	39.15	1	38.80	38.80	0	14,553	0.00%
2023/11/02	3	38.65	3	38.73	38.60	0	14,975	0.00%
2023/11/01	6	37.84	15	38.13	38.00	-9	15,472	-0.06%
2023/10/31	11.1	38.85	22	38.60	38.00	-11	15,773	-0.07%
2023/10/30	25	39.30	29	39.45	39.20	-4	16,754	-0.02%
2023/10/27	13.1	38.80	2	38.80	38.55	11.1	17,835	0.06%
2023/10/26	7.1	39.17	4	39.08	38.95	3.1	19,965	0.02%
2023/10/25	18.4	40.22	27	39.90	39.70	-8.6	20,822	-0.04%
2023/10/24	5	39.84	4	39.74	40.00	1	21,932	0.00%
2023/10/23	17.1	39.63	10	39.60	39.50	7.1	22,787	0.03%
2023/10/20	9	39.04	16	39.18	39.40	-7	23,267	-0.03%
2023/10/19	9.1	39.84	21	39.65	39.70	-11.9	23,658	-0.05%
2023/10/18	23	40.20	7	39.91	39.95	16	24,055	0.07%
2023/10/17	14.1	40.99	25.5	40.84	40.70	-11.4	24,732	-0.05%
2023/10/16	18	41.46	10.5	41.40	41.45	7.5	25,612	0.03%
2023/10/13	10.3	43.32	23	43.57	42.80	-12.7	27,961	-0.05%
2023/10/12	54	43.62	32	43.64	43.45	22	30,081	0.07%
2023/10/11	12.5	42.86	29	43.13	42.35	-16.5	30,210	-0.05%
2023/10/06	4	43.69	1	43.85	43.70	3	30,670	0.01%
2023/10/05	2.1	44.45	12.6	44.46	44.30	-10.5	31,388	-0.03%
2023/10/04	10	43.43	4	43.71	43.85	6	31,815	0.02%
2023/10/03	20.1	44.78	16	44.36	44.20	4.1	32,722	0.01%
2023/10/02	17	44.91	21.1	45.05	45.45	-4	33,628	-0.01%
2023/09/28	13	43.95	31	43.95	43.70	-18	34,336	-0.05%
2023/09/27	3	42.78	0.5	43.10	43.10	2.5	35,761	0.01%
2023/09/26	4.1	43.40	23	43.28	43.20	-18.9	37,794	-0.05%
2023/09/25	4.2	43.67	11	43.50	43.45	-6.8	38,974	-0.02%
2023/09/22	7	42.76	34.1	42.71	43.50	-27.1	39,302	-0.07%
2023/09/21	9.5	42.71	6	42.70	42.60	3.5	39,267	0.01%
2023/09/20	29.1	43.74	21.3	43.17	43.15	7.8	39,189	0.02%
2023/09/19	26.7	44.21	10.5	43.92	43.40	16.3	39,311	0.04%
2023/09/18	12.3	44.88	4.1	45.00	44.65	8.2	39,690	0.02%
2023/09/15	13	46.05	12	45.81	45.75	1	40,063	0.00%
2023/09/14	4.1	45.59	3	45.67	45.70	1.1	40,128	0.00%
2023/09/13	32	44.99	42.1	45.20	45.05	-10	40,247	-0.02%
2023/09/12	146.2	46.58	107	46.22	45.40	39.1	40,652	0.10%	大買/大賣/
2023/09/11	3.2	44.37	16	44.78	44.85	-12.8	40,603	-0.03%
2023/09/08	8.3	46.29	12	46.58	45.80	-3.7	40,753	-0.01%
2023/09/07	16	47.39	10	47.39	47.00	6	40,959	0.01%
2023/09/06	29.1	47.37	39.3	47.34	47.35	-10.2	41,183	-0.02%
2023/09/05	66.5	47.17	138.1	47.19	47.20	-71.6	41,306	-0.17%	大賣/
2023/09/04	54.3	45.35	57	45.35	45.90	-2.8	41,445	-0.01%
2023/09/01	86.1	46.97	52.3	47.08	46.35	33.7	41,770	0.08%
2023/08/31	25.2	46.26	8.2	46.18	46.45	17	42,779	0.04%
2023/08/30	17.2	46.67	14.2	46.71	46.45	3	44,062	0.01%
2023/08/29	18	46.40	25	46.64	46.55	-7	45,482	-0.02%
2023/08/28	41.3	46.46	37.1	46.35	46.35	4.2	46,384	0.01%
2023/08/25	22.2	47.20	26.1	47.33	46.85	-4	46,902	-0.01%
2023/08/24	122.2	47.33	74.4	47.82	47.10	47.9	46,948	0.10%	大買/
2023/08/23	109.9	48.53	120.8	48.92	47.85	-10.9	47,201	-0.02%	大買/大賣/
2023/08/22	30.2	49.87	35	49.73	49.90	-4.9	46,884	-0.01%
2023/08/21	8	50.56	6.1	50.71	50.40	1.9	46,749	0.00%
2023/08/18	28	51.18	30	51.42	50.20	-2	47,029	0.00%
2023/08/17	18	50.88	61	51.49	51.90	-43	47,268	-0.09%
2023/08/16	28	50.54	15	50.23	50.60	13	47,831	0.03%
2023/08/15	32.1	50.63	35.3	50.75	50.80	-3.2	48,675	-0.01%
2023/08/14	37.2	49.60	25	50.04	49.10	12.2	49,027	0.02%
2023/08/11	30.6	51.11	22	51.28	50.90	8.6	48,792	0.02%
2023/08/10	106.1	52.16	85	51.62	50.90	21.1	48,516	0.04%	大買/
2023/08/09	46.1	53.76	26.2	53.27	52.90	19.9	47,486	0.04%
2023/08/08	51	54.08	45.1	54.06	54.30	5.9	47,202	0.01%
2023/08/07	55.1	52.92	63	53.70	54.60	-7.9	46,958	-0.02%
2023/08/04	15.1	51.71	310	51.51	52.30	-294.9	46,645	-0.63%	大賣/鉅額交易
2023/08/02	129.6	52.05	224.2	51.69	51.20	-94.7	46,533	-0.20%	大買/大賣/
2023/08/01	188.7	55.83	224.7	55.77	54.20	-36	45,650	-0.08%	大買/大賣/
2023/07/31	446.9	58.14	321.5	57.97	55.50	125.4	44,794	0.28%	大買/大賣/鉅額交易
2023/07/28	244.3	54.65	228.7	54.41	54.90	15.7	42,884	0.04%	大買/大賣/
2023/07/27	166.7	53.24	128.5	53.38	54.40	38.2	42,240	0.09%	大買/大賣/
2023/07/26	69.6	51.57	116.7	51.43	51.80	-47.1	41,399	-0.11%	大賣/
2023/07/25	59.4	52.49	55.1	52.74	51.80	4.3	41,221	0.01%
2023/07/24	66.7	51.97	1,085.2	51.70	51.70	-1,018.5	41,224	-2.47%	大賣/鉅額交易
2023/07/21	76.2	53.35	65.7	53.38	53.30	10.5	41,214	0.03%
2023/07/20	676	55.26	207.5	54.81	54.40	468.5	41,816	1.12%	大買/大賣/鉅額交易
2023/07/19	762	54.40	283.9	53.58	55.00	478	41,858	1.14%	大買/大賣/鉅額交易
2023/07/18	687.3	56.12	507.7	54.93	52.70	179.6	42,707	0.42%	大買/大賣/鉅額交易
2023/07/17	197	55.05	177.6	55.27	56.10	19.4	42,738	0.05%	大買/大賣/
2023/07/14	51.1	51.01	82	51.18	51.20	-30.9	41,616	-0.07%
2023/07/13	120.7	50.94	51.1	51.07	50.00	69.6	41,722	0.17%	大買/
2023/07/12	90	51.83	91	52.06	51.80	-1	41,607	0.00%
2023/07/11	41.3	50.85	33.2	50.69	50.50	8.1	40,894	0.02%
2023/07/10	108.9	52.47	71.1	51.80	51.10	37.8	40,558	0.09%	大買/
2023/07/07	231.7	53.21	241.4	53.40	53.10	-9.8	39,683	-0.02%	大買/大賣/
2023/07/06	91.5	53.08	67.1	53.03	52.20	24.4	38,769	0.06%
2023/07/05	240.4	54.30	143.4	54.33	53.60	97	37,858	0.26%	大買/大賣/
2023/07/04	376	50.27	345	51.46	50.90	31	36,367	0.09%	大買/大賣/
2023/07/03	201.1	49.25	326.5	49.46	48.90	-125.4	34,318	-0.37%	大買/大賣/鉅額交易
2023/06/30	62.2	45.60	86	45.84	46.45	-23.8	33,156	-0.07%
2023/06/29	26.1	44.34	34	44.19	44.10	-7.9	32,804	-0.02%
2023/06/28	45.3	44.76	26	44.78	44.30	19.3	32,764	0.06%
2023/06/27	48.8	44.69	83	44.37	44.50	-34.3	32,815	-0.10%
2023/06/26	90.4	46.59	54.3	46.04	45.55	36.1	32,644	0.11%
2023/06/21	153.2	48.30	59.2	48.13	48.80	94	32,215	0.29%	大買/
2023/06/20	27	47.48	11	47.26	46.90	16	31,953	0.05%
2023/06/19	15.3	46.97	111.1	46.94	46.65	-95.8	31,896	-0.30%	大賣/
2023/06/16	63	48.37	49.2	48.39	47.70	13.8	31,826	0.04%
2023/06/15	65.4	48.04	106.1	48.28	48.45	-40.8	31,480	-0.13%	大賣/
2023/06/14	40.2	47.11	25	47.65	47.00	15.2	31,053	0.05%
2023/06/13	39	47.63	36.3	47.40	47.55	2.8	30,911	0.01%
2023/06/12	52.1	47.94	23	47.72	47.60	29.1	30,884	0.09%
2023/06/09	56	47.84	56	47.91	47.90	0	30,833	0.00%
2023/06/08	91.1	48.07	90.2	47.74	47.20	0.9	30,866	0.00%
2023/06/07	153	48.52	101	48.40	48.10	52	30,694	0.17%	大買/大賣/
2023/06/06	178.3	49.16	206	49.26	49.20	-27.7	30,757	-0.09%	大買/大賣/
2023/06/05	310.1	51.22	148.3	51.28	51.20	161.8	30,189	0.54%	大買/大賣/鉅額交易
2023/06/02	369	47.99	456	48.74	49.85	-87	29,311	-0.30%	大買/大賣/
2023/06/01	217.1	45.70	132.5	45.77	45.35	84.6	28,629	0.30%	大買/大賣/
2023/05/31	123	44.98	158.1	45.10	45.00	-35.1	27,799	-0.13%	大買/大賣/
2023/05/30	65.1	44.28	59	44.06	43.60	6.1	27,272	0.02%
2023/05/29	81	44.20	58.1	44.32	44.05	22.9	27,500	0.08%
2023/05/26	39	42.64	33	42.83	42.15	6	27,080	0.02%
2023/05/25	5.1	43.94	26	43.91	43.50	-20.9	27,046	-0.08%
2023/05/24	58	44.21	111.4	44.07	43.90	-53.4	27,509	-0.19%	大賣/
2023/05/23	89	43.80	50	43.94	43.70	39	28,127	0.14%
2023/05/22	124	44.07	120.1	44.02	43.70	3.9	27,785	0.01%	大買/大賣/
2023/05/19	284.1	43.56	300	43.87	42.50	-15.9	26,995	-0.06%	大買/大賣/
2023/05/18	102.1	41.74	102.2	41.67	42.20	-0.1	26,067	0.00%	大買/大賣/
2023/05/17	49	40.16	18.3	40.27	39.95	30.8	25,602	0.12%
2023/05/16	0.1	39.30	8	39.23	39.25	-7.9	25,599	-0.03%
2023/05/15	6	39.15	5	38.85	38.95	1	25,739	0.00%
2023/05/12	5.1	39.28	8	39.41	39.55	-2.9	26,196	-0.01%
2023/05/11	18.3	39.07	36	38.85	38.80	-17.8	27,085	-0.07%
2023/05/10	24.1	40.21	21	40.26	40.10	3.1	27,456	0.01%
2023/05/09	24	41.70	123	41.07	40.85	-99	28,203	-0.35%	大賣/
2023/05/08	45.1	42.60	120	42.42	42.55	-74.9	28,589	-0.26%	大賣/
2023/05/05	96.3	41.45	58.3	41.90	41.70	38	28,955	0.13%
2023/05/04	77.1	41.77	55.1	42.20	42.25	22	29,544	0.07%
2023/05/03	75.2	42.33	5	42.45	42.10	70.2	30,042	0.23%
2023/05/02	67	43.09	73	43.23	43.20	-6	30,939	-0.02%
2023/04/28	208.2	43.11	211	42.71	42.30	-2.8	31,074	-0.01%	大買/大賣/
2023/04/27	155	43.34	131	43.51	43.45	24	30,334	0.08%	大買/大賣/
2023/04/26	67.1	42.13	69.3	41.99	42.75	-2.2	29,778	-0.01%
2023/04/25	158.3	43.54	75	43.09	43.00	83.3	29,262	0.28%	大買/
2023/04/24	49.1	44.45	90	44.52	45.50	-40.9	28,135	-0.15%
2023/04/21	267.2	44.33	372	44.19	43.60	-104.8	27,259	-0.38%	大買/大賣/鉅額交易
2023/04/20	563.2	44.71	359	44.89	44.10	204.2	25,445	0.80%	大買/大賣/鉅額交易
2023/04/19	109	41.69	142	42.22	43.60	-33	22,841	-0.14%	大買/大賣/
2023/04/18	46	40.53	45.3	40.69	39.65	0.7	21,741	0.00%
2023/04/17	80.1	40.23	236.2	39.42	40.45	-156.1	21,293	-0.73%	大賣/鉅額交易
2023/04/14	78.1	38.27	7	38.34	38.20	71.1	20,859	0.34%
2023/04/13	59.4	38.68	3	38.85	38.70	56.4	20,818	0.27%
2023/04/12	6	39.57	3	39.52	39.55	3	20,666	0.01%
2023/04/11	17	39.44	24.1	39.33	39.10	-7.1	20,577	-0.03%
2023/04/10	22	39.05	13	39.15	38.90	9	20,426	0.04%
2023/04/07	7	38.79	3	38.80	38.80	4	20,339	0.02%
2023/04/06	1	38.35	0	0.00	38.25	1	20,286	0.00%
2023/03/31	11	38.51	21	38.57	38.55	-10	20,243	-0.05%
2023/03/30	16.2	38.24	1	38.65	38.25	15.2	20,171	0.08%
2023/03/29	2	38.33	3	38.42	38.20	-1	20,138	0.00%
2023/03/28	12	38.43	110.1	38.56	38.25	-98.1	20,130	-0.49%	大賣/
2023/03/27	14	39.50	120	39.28	39.00	-106	19,980	-0.53%	大賣/鉅額交易
2023/03/24	18	38.88	27.1	38.86	39.15	-9.1	19,905	-0.05%
2023/03/23	35.1	39.28	24	39.39	38.95	11.1	19,818	0.06%
2023/03/22	14	40.39	9.1	40.35	40.05	5	19,608	0.03%
2023/03/21	217.1	40.95	26.2	40.83	40.55	190.9	19,464	0.98%	大買/鉅額交易
2023/03/20	21.5	39.61	16	39.92	40.00	5.5	19,267	0.03%
2023/03/17	24	40.33	18	40.21	40.20	6	19,160	0.03%
2023/03/16	24	40.48	25	40.33	40.30	-1	18,916	-0.01%
2023/03/15	50	41.03	66	41.05	40.65	-16	18,713	-0.09%
2023/03/14	22	40.61	27	40.62	40.45	-5	18,427	-0.03%
2023/03/13	55	40.21	57	39.88	40.40	-2	18,211	-0.01%
2023/03/10	333	40.42	330.1	39.87	39.60	2.9	18,022	0.02%	大買/大賣/
2023/03/09	100	41.39	94	41.02	41.00	6	17,743	0.03%
2023/03/08	310	42.61	336	42.65	42.60	-26	17,033	-0.15%	大買/大賣/
2023/03/07	95	41.57	70	41.54	41.25	25	16,222	0.15%
2023/03/06	350	40.91	293	41.32	40.95	57	15,670	0.36%	大買/大賣/
2023/03/03	50	39.52	50.2	39.38	39.15	-0.2	14,883	0.00%
2023/03/02	43	39.58	58	39.52	39.30	-15	14,712	-0.10%
2023/03/01	69	39.30	61.3	39.56	39.70	7.7	14,472	0.05%
2023/02/24	29	38.32	40	38.24	38.00	-11	13,947	-0.08%
2023/02/23	31.2	39.19	29	39.21	38.90	2.2	13,626	0.02%
2023/02/22	130.2	39.53	300	39.36	39.25	-169.8	13,325	-1.27%	大買/大賣/鉅額交易
2023/02/21	286.1	39.54	78	39.35	41.35	208.1	12,743	1.63%	大買/鉅額交易
2023/02/20	35	37.98	15	38.05	38.00	20	11,775	0.17%
2023/02/17	31	37.63	16	37.66	37.85	15	11,738	0.13%
2023/02/16	32	37.41	22	37.45	37.45	10	11,607	0.09%
2023/02/15	18	37.29	18	37.19	36.95	0	11,476	0.00%
2023/02/14	27	37.10	43	36.87	36.80	-16	11,304	-0.14%
2023/02/13	10	37.68	15.1	37.55	37.40	-5.1	11,196	-0.05%
2023/02/10	78	38.77	99.3	38.48	37.80	-21.3	11,041	-0.19%
2023/02/09	163.3	38.71	175	38.57	38.75	-11.7	10,531	-0.11%	大買/大賣/
2023/02/08	142	37.44	97	37.18	36.85	45	9,585	0.47%	大買/
2023/02/07	195	36.56	191.3	37.05	37.85	3.7	8,994	0.04%	大買/大賣/
2023/02/06	95.3	38.07	121	37.92	38.35	-25.7	8,026	-0.32%	大賣/
2023/02/03	68	38.12	85.2	38.18	38.30	-17.2	7,409	-0.23%
2023/02/02	91.1	36.83	124	37.22	38.00	-32.9	6,824	-0.48%	大賣/
2023/02/01	96	36.06	105.2	36.26	36.45	-9.1	5,941	-0.15%	大賣/
2023/01/31	91	34.68	108.3	35.04	35.20	-17.3	5,156	-0.33%	大賣/
2023/01/30	15	32.55	96.3	32.33	32.60	-81.3	4,049	-2.01%
2023/01/17	1	29.25	0	0.00	29.65	1	3,594	0.03%
2023/01/16	4.2	29.31	7	29.15	29.15	-2.8	3,596	-0.08%
2023/01/13	0	0.00	13	29.20	29.20	-13	3,613	-0.36%
2023/01/12	2	29.60	0	0.00	29.35	2	3,685	0.05%
2023/01/11	3	29.72	0	0.00	29.70	3	3,685	0.08%
2023/01/10	12	29.72	0	0.00	29.65	12	3,701	0.32%
2023/01/09	2	30.40	10	30.48	30.40	-8	3,687	-0.22%
2023/01/06	5	30.65	0	0.00	30.30	5	3,680	0.14%
2023/01/05	10.1	30.47	0	0.00	30.40	10.1	3,744	0.27%
2023/01/04	46	30.89	6	30.71	30.65	40	3,743	1.07%
2023/01/03	3	30.45	3	30.45	30.60	0	3,722	0.00%
2022/12/30	2	29.95	28	30.01	29.85	-26	3,717	-0.70%
2022/12/29	13	29.33	3	29.23	29.45	10	3,859	0.26%
2022/12/28	6.1	29.90	0	0.00	29.80	6.1	3,871	0.16%
2022/12/27	2	30.35	0	0.00	30.35	2	3,897	0.05%
2022/12/26	12	30.45	0	0.00	30.30	12	3,913	0.31%
2022/12/23	0	0.00	4	30.48	30.40	-4	3,938	-0.10%
2022/12/22	1	30.40	1	30.55	30.15	0	4,023	0.00%
2022/12/21	2	30.10	0.1	30.30	30.00	1.9	4,099	0.05%
2022/12/20	12.1	30.68	32	29.75	29.75	-19.9	4,113	-0.48%
2022/12/15	4	31.15	3.3	31.14	31.00	0.7	4,148	0.02%
2022/12/14	1.3	30.69	1	30.80	30.85	0.3	4,128	0.01%
2022/12/13	0	0.00	1.2	30.29	30.35	-1.2	4,218	-0.03%
2022/12/09	11.2	30.07	2.2	30.68	30.05	9.1	4,290	0.21%
2022/12/08	1	29.95	1	29.95	29.90	0	4,284	0.00%
2022/12/07	0.2	29.90	12	29.93	29.90	-11.9	4,285	-0.28%
2022/12/06	0	0.00	1	30.70	30.20	-1	4,259	-0.02%
2022/12/05	10	31.15	1	31.15	31.10	9	4,283	0.21%
2022/12/02	10	31.01	6	31.04	30.90	4	4,236	0.09%
2022/12/01	3	30.60	3	30.20	30.35	0	4,090	0.00%
2022/11/30	3	30.15	0	0.00	30.00	3	4,014	0.07%
2022/11/29	1	29.80	0	0.00	30.15	1	4,026	0.02%
2022/11/25	3	30.35	1	30.00	29.85	2	4,051	0.05%
2022/11/24	0	29.75	0	0.00	29.95	0	4,013	0.00%
2022/11/23	0	29.30	0	0.00	29.35	0	3,981	0.00%
2022/11/22	0.1	29.45	1	29.40	29.30	-0.9	4,025	-0.02%
2022/11/17	0	0.00	2	30.30	30.05	-2	4,006	-0.05%
2022/11/16	2	30.40	3	30.02	29.90	-1	3,918	-0.03%
2022/11/15	6	30.13	11	30.24	30.40	-5	3,853	-0.13%
2022/11/14	1	29.40	1	29.40	29.55	0	3,646	0.00%
2022/11/11	0	0.00	9	29.21	29.15	-9	3,639	-0.25%
2022/11/10	1	29.25	0	0.00	29.05	1	3,731	0.03%
2022/11/09	7	30.07	10	29.65	29.45	-3	3,743	-0.08%
2022/11/08	1	29.45	4	29.55	29.50	-3	3,698	-0.08%
2022/11/07	1	29.80	2	29.75	29.55	-1	3,673	-0.03%
2022/11/04	2	29.80	2	29.75	29.85	0	3,647	0.00%
2022/11/03	3	28.85	2	28.50	29.00	1	3,582	0.03%
2022/11/02	4	28.69	4.3	28.72	28.75	-0.3	3,572	-0.01%
2022/11/01	0.2	27.95	15	28.37	28.40	-14.8	3,575	-0.41%
2022/10/31	1	27.60	0	0.00	27.60	1	3,581	0.03%
2022/10/28	1.1	27.52	1	27.50	27.40	0.1	3,635	0.00%
2022/10/27	1	27.85	4	27.85	27.85	-3	3,700	-0.08%
2022/10/26	13	28.00	3	28.17	27.60	10	3,758	0.27%
2022/10/25	2	27.65	5	27.30	27.65	-3	3,875	-0.08%
2022/10/24	2	27.68	1	27.70	27.40	1	4,217	0.02%
2022/10/21	1	27.35	2	27.48	27.45	-1	4,228	-0.02%
2022/10/20	7	27.42	2	27.80	27.30	5	4,225	0.12%
2022/10/19	3	27.95	8	28.14	27.85	-5	4,199	-0.12%
2022/10/18	0	0.00	6	28.26	28.25	-6	4,225	-0.14%
2022/10/17	9	27.22	4	27.71	27.80	5	4,251	0.12%
2022/10/14	2	28.15	0	0.00	28.15	2	4,281	0.05%
2022/10/13	14	27.78	1.1	27.20	27.20	12.9	4,332	0.30%
2022/10/11	2	28.83	0	0.00	28.75	2	4,388	0.05%
2022/10/07	0	0.00	2	29.90	29.60	-2	4,430	-0.05%
2022/10/06	44.2	29.81	46	29.87	29.85	-1.8	4,486	-0.04%
2022/10/05	10	28.90	5	28.95	28.90	5	4,372	0.11%
2022/10/04	1	28.75	4	28.61	28.75	-3	4,383	-0.07%
2022/10/03	0	0.00	10	27.95	28.00	-10	4,462	-0.22%
2022/09/30	2	27.68	30	27.34	28.15	-28	4,609	-0.61%
2022/09/29	7	28.75	48	28.54	28.20	-41	4,664	-0.88%
2022/09/28	42	28.23	2	28.65	27.75	40	4,663	0.86%
2022/09/26	10.2	28.29	4	28.24	27.80	6.2	4,633	0.13%
2022/09/23	3	29.93	0	0.00	29.50	3	4,634	0.06%
2022/09/22	4	29.90	0	0.00	29.95	4	4,673	0.09%
2022/09/21	7.1	30.25	2	30.05	30.05	5.1	4,752	0.11%
2022/09/20	7	29.89	13	30.08	30.30	-6	4,883	-0.12%
2022/09/19	3	29.00	0	0.00	28.85	3	4,809	0.06%
2022/09/16	5	30.13	10	30.22	29.60	-5	4,830	-0.10%
2022/09/15	9	29.84	10	29.82	29.55	-1	4,799	-0.02%
2022/09/14	3	29.45	1	29.40	29.45	2	4,721	0.04%
2022/09/13	0	29.35	1	29.35	29.20	-1	4,755	-0.02%
2022/09/12	7	29.37	3	29.40	29.30	4	4,786	0.08%
2022/09/08	3	28.63	1	28.50	28.90	2	4,750	0.04%
2022/09/07	2	28.15	1	28.10	28.10	1	4,776	0.02%
2022/09/06	1	28.60	1.1	28.51	28.50	-0.1	4,865	0.00%
2022/09/05	4	28.80	1	28.85	28.85	3	4,866	0.06%
2022/09/02	1	29.45	0	0.00	29.45	1	4,858	0.02%
2022/09/01	4	29.60	0	0.00	29.55	4	4,867	0.08%
2022/08/31	9	30.11	1	29.95	30.30	8	4,882	0.16%
2022/08/30	2	29.63	0	0.00	29.55	2	4,830	0.04%
2022/08/29	25	29.60	6	29.42	29.50	19	4,860	0.39%
2022/08/26	8	30.73	0	0.00	30.60	8	4,817	0.17%
2022/08/25	4	30.64	2	30.58	30.70	2	4,802	0.04%
2022/08/24	0	0.00	1	30.45	30.35	-1	4,814	-0.02%
2022/08/23	1	30.45	0	0.00	30.35	1	4,826	0.02%
2022/08/22	34	30.97	5	30.98	30.55	29	4,838	0.60%
2022/08/19	0	0.00	2	30.60	30.55	-2	4,798	-0.04%
2022/08/18	1	30.50	17	30.64	30.50	-16	4,790	-0.33%
2022/08/17	26.1	30.42	3	30.33	30.25	23.1	4,779	0.48%
2022/08/16	12.1	31.24	3	31.22	31.20	9.1	4,682	0.19%
2022/08/15	1	31.15	3	31.15	31.25	-2	4,692	-0.04%
2022/08/12	0	0.00	5	30.45	30.50	-5	4,800	-0.10%
2022/08/11	0	0.00	3	30.42	30.30	-3	4,891	-0.06%
2022/08/10	13	30.36	17	30.34	30.30	-4	4,986	-0.08%
2022/08/09	5	30.02	3	30.10	30.10	2	4,986	0.04%
2022/08/08	3.1	29.64	5	29.65	29.70	-1.9	4,982	-0.04%
2022/08/05	0	0.00	28	30.05	29.95	-28	4,964	-0.56%
2022/08/04	14	29.63	3	29.78	29.90	11	4,959	0.22%
2022/08/03	6	30.59	0	0.00	30.50	6	4,927	0.12%
2022/08/02	4	31.26	0	0.00	31.35	4	4,893	0.08%
2022/08/01	49	32.16	25	32.29	31.95	24	4,889	0.49%
2022/07/29	25	30.95	53	31.50	31.90	-28	4,757	-0.59%
2022/07/28	11	30.70	4	30.45	30.40	7	4,468	0.16%
2022/07/27	0	0.00	2	30.58	30.60	-2	4,453	-0.04%
2022/07/26	0	0.00	15	30.34	30.10	-15	4,433	-0.34%
2022/07/25	12	31.08	1	31.05	31.00	11	4,395	0.25%
2022/07/22	25.1	31.78	28	31.53	31.35	-3	4,372	-0.07%
2022/07/21	9	31.55	4	31.65	31.75	5	4,397	0.11%
2022/07/20	4.1	31.42	10	31.70	31.20	-5.9	4,370	-0.13%
2022/07/19	11	31.23	5	31.44	31.50	6	4,411	0.14%
2022/07/18	10	31.32	8	31.18	31.05	2	4,407	0.05%
2022/07/15	6	30.84	65	30.64	31.10	-59	4,350	-1.36%
2022/07/14	6	30.02	3	30.67	30.90	3	4,320	0.07%
2022/07/13	3	30.17	5	30.08	30.00	-2	4,256	-0.05%
2022/07/12	17	29.56	6	29.51	29.25	11	4,282	0.26%
2022/07/11	86.1	30.35	35	30.43	30.20	51.1	4,322	1.18%
2022/07/08	72	30.06	111	29.51	30.30	-39	4,278	-0.91%	大賣/
2022/07/07	63	28.79	21	28.55	28.90	42	4,186	1.00%
2022/07/06	26	28.88	19	28.70	28.60	7	4,222	0.17%
2022/07/05	9	28.08	2	28.03	28.10	7	4,306	0.16%
2022/07/04	1	27.70	0	0.00	27.55	1	4,364	0.02%
2022/07/01	3	29.25	3	28.83	28.35	0	4,636	0.00%
2022/06/30	3	28.90	32	29.88	28.80	-29	4,741	-0.61%
2022/06/29	23	30.20	23	30.29	30.20	0	4,745	0.00%
2022/06/28	22	30.57	11	30.49	30.80	11	4,778	0.23%
2022/06/27	0	0.00	1	29.75	29.80	-1	4,773	-0.02%
2022/06/24	4	29.40	10	29.62	29.80	-6	4,888	-0.12%
2022/06/23	5	29.07	1	28.60	28.90	4	4,897	0.08%
2022/06/22	2	28.15	10.1	28.54	28.45	-8.1	5,049	-0.16%
2022/06/21	31	28.18	33	28.34	28.75	-2	5,190	-0.04%
2022/06/20	26	27.44	0	0.00	27.20	26	5,300	0.49%
2022/06/17	2	28.20	28	27.97	28.30	-26	5,413	-0.48%
2022/06/16	5.1	28.73	46	29.47	28.60	-41	5,606	-0.73%
2022/06/15	6	29.42	3	29.48	29.35	3	5,699	0.05%
2022/06/14	7	28.31	6	28.50	28.90	1	5,669	0.02%
2022/06/13	13	28.48	1	28.45	28.45	12	5,760	0.21%
2022/06/10	18	29.19	67	29.12	29.30	-49	5,851	-0.84%
2022/06/09	77	29.72	69	29.81	29.65	8	6,019	0.13%
2022/06/08	14	29.79	8	29.99	29.70	6	6,068	0.10%
2022/06/07	19	29.73	2	29.90	29.55	17	6,206	0.27%
2022/06/06	2	29.45	3	29.47	29.30	-1	6,325	-0.02%
2022/06/02	2	29.38	2	29.35	29.30	0	6,407	0.00%
2022/06/01	7	29.56	8	29.49	29.45	-1	6,505	-0.02%
2022/05/31	0	0.00	10	29.40	29.15	-10	6,659	-0.15%
2022/05/30	0	29.25	1	29.30	29.40	-1	6,732	-0.01%
2022/05/27	1	28.95	1.2	29.04	28.90	-0.2	6,752	0.00%
2022/05/26	1.2	28.94	1.8	28.53	28.55	-0.7	6,779	-0.01%
2022/05/25	0	0.00	2	28.95	28.95	-2	6,813	-0.03%
2022/05/24	63.1	28.69	62	28.85	28.25	1.1	6,884	0.02%
2022/05/23	65.1	28.92	64	29.01	28.80	1.1	6,884	0.02%
2022/05/20	27	29.84	133	30.07	29.40	-106	6,919	-1.53%	大賣/鉅額交易
2022/05/19	66	29.40	3	29.63	29.60	63	6,804	0.93%
2022/05/18	108	29.39	3	29.22	29.45	105	6,814	1.54%	大買/鉅額交易
2022/05/17	0	0.00	1	27.70	28.50	-1	6,817	-0.01%
2022/05/16	0.1	27.50	2	27.68	27.35	-2	6,873	-0.03%
2022/05/13	0	0.00	2	27.20	27.50	-2	6,923	-0.03%
2022/05/12	5.1	26.81	4	26.93	26.55	1.1	6,994	0.02%
2022/05/11	3	27.37	2.1	27.59	27.25	0.9	7,008	0.01%
2022/05/10	7	27.31	0	0.00	27.45	7	7,051	0.10%
2022/05/09	3.3	27.41	1	27.65	27.15	2.3	7,221	0.03%
2022/05/06	3.2	28.72	1	28.80	28.70	2.2	7,247	0.03%
2022/05/05	1	29.65	5.1	29.80	29.75	-4.1	7,312	-0.06%
2022/05/04	3	28.98	0	0.00	29.10	3	7,306	0.04%
2022/05/03	0	0.00	1	28.75	28.75	-1	7,377	-0.01%
2022/04/29	2.1	29.13	2	29.38	28.95	0.1	7,451	0.00%
2022/04/28	1	29.05	3.1	29.10	28.85	-2.1	7,530	-0.03%
2022/04/27	4	28.29	3	28.43	28.75	1	7,545	0.01%
2022/04/26	3.1	29.35	0.1	29.65	29.20	3	7,622	0.04%
2022/04/25	17	29.53	6	29.47	29.20	11	7,678	0.14%
2022/04/22	1.2	31.39	2	31.35	31.05	-0.8	7,645	-0.01%
2022/04/21	2	31.55	0	31.70	31.60	2	7,709	0.03%
2022/04/20	0	32.60	4	32.46	32.30	-4	7,785	-0.05%
2022/04/19	4	31.98	3	32.02	32.05	1	7,852	0.01%
2022/04/18	6.2	31.49	0	0.00	31.30	6.2	8,049	0.08%
2022/04/15	6.1	31.88	2	32.15	31.90	4.1	8,136	0.05%
2022/04/14	10.1	32.51	5	32.41	32.30	5.1	8,330	0.06%
2022/04/13	10.1	32.66	0	0.00	32.85	10.1	8,546	0.12%
2022/04/12	4.2	32.48	2	32.60	32.50	2.2	9,449	0.02%
2022/04/11	30	33.17	4	33.33	32.70	26	9,696	0.27%
2022/04/08	1	34.40	12	34.35	34.15	-11	9,656	-0.11%
2022/04/07	21.8	35.51	79	35.83	34.05	-57.2	9,718	-0.59%
2022/04/06	78.1	35.82	5	35.76	35.70	73.1	9,652	0.76%
2022/04/01	4.1	35.65	2	35.10	35.90	2.1	9,998	0.02%
2022/03/31	11.1	36.06	23	35.83	35.50	-11.9	11,313	-0.11%
2022/03/30	5	35.86	4.5	35.88	35.95	0.5	12,911	0.00%
2022/03/29	29	35.70	14	35.70	34.90	15	13,307	0.11%
2022/03/28	1	35.36	7	35.13	35.55	-6	13,210	-0.05%
2022/03/25	9	36.12	16	35.97	35.60	-7	13,187	-0.05%
2022/03/24	14	35.83	12	35.77	35.50	2	13,079	0.01%
2022/03/23	14.1	35.51	57	35.44	35.35	-43	13,109	-0.33%
2022/03/22	15	35.50	5	35.68	35.70	10	13,328	0.08%
2022/03/21	7	35.11	20	35.38	35.10	-13	13,991	-0.09%
2022/03/18	0	0.00	10.1	34.40	34.35	-10.1	14,029	-0.07%
2022/03/17	1	33.75	23	33.62	33.75	-22	14,278	-0.15%
2022/03/16	7	33.15	4	33.06	32.95	3	14,679	0.02%
2022/03/15	10	33.07	349	32.90	32.85	-339	14,651	-2.31%	大賣/鉅額交易
2022/03/14	28	33.36	15	33.94	33.45	13	14,637	0.09%
2022/03/11	1	34.32	8	34.70	34.75	-7	14,521	-0.05%
2022/03/10	31	34.83	35	34.76	34.35	-4	14,539	-0.03%
2022/03/09	25	33.41	31	33.70	34.00	-6	14,477	-0.04%
2022/03/08	3	32.12	6	32.50	32.15	-3	14,571	-0.02%
2022/03/07	14	33.43	6	33.28	33.00	8	14,967	0.05%
2022/03/04	19	34.64	8	34.89	34.40	11	15,099	0.07%
2022/03/03	1	33.90	16	34.21	34.25	-15	15,121	-0.10%
2022/03/02	5	33.24	10	33.45	33.60	-5	15,242	-0.03%
2022/03/01	11	33.75	7	33.97	33.85	4	15,363	0.03%
2022/02/25	12	33.52	0.1	33.90	33.25	11.9	15,621	0.08%
2022/02/24	13.1	33.68	11	34.15	33.30	2.1	15,743	0.01%
2022/02/23	1	34.55	4	34.41	34.60	-3	15,845	-0.02%
2022/02/22	11	34.24	3	33.95	34.20	8	16,268	0.05%
2022/02/21	2	35.20	9	35.28	35.20	-7	16,631	-0.04%
2022/02/18	2	35.30	26	35.45	35.55	-24	17,442	-0.14%
2022/02/17	10	35.00	14	35.23	34.95	-4	17,780	-0.02%
2022/02/16	19	34.87	5	34.94	34.85	14	18,411	0.08%
2022/02/15	15	34.16	22	34.20	33.90	-7	18,703	-0.04%
2022/02/14	12	33.70	2	33.80	33.60	10	19,805	0.05%
2022/02/11	3.2	34.43	7	34.52	34.50	-3.8	21,027	-0.02%
2022/02/10	20	34.93	30	34.68	34.80	-10	21,483	-0.05%
2022/02/09	20	35.00	57	35.23	35.10	-37	21,905	-0.17%
2022/02/08	16	34.41	14	34.63	34.75	2	22,079	0.01%
2022/02/07	1	33.15	2	33.55	33.95	-1	22,587	0.00%
2022/01/26	1	31.90	2.2	31.87	31.95	-1.2	22,967	-0.01%
2022/01/25	25.1	32.79	28	32.22	32.10	-2.9	23,820	-0.01%
2022/01/24	3	32.73	5	32.47	32.80	-2	24,747	-0.01%
2022/01/21	17	33.31	29	33.78	33.40	-12	26,168	-0.05%
2022/01/20	1	34.10	6	34.04	34.10	-5	27,583	-0.02%
2022/01/19	21	34.42	26	34.45	34.10	-5	28,672	-0.02%
2022/01/18	10	34.62	5	34.08	34.10	5	29,621	0.02%
2022/01/17	21	34.35	19.2	34.08	34.60	1.9	29,597	0.01%
2022/01/14	10.2	33.33	6	33.28	33.55	4.2	29,550	0.01%
2022/01/13	7.1	33.98	12	34.17	34.00	-4.9	29,675	-0.02%
2022/01/12	14	34.48	5.2	34.58	34.30	8.8	29,584	0.03%
2022/01/11	59.1	34.88	21.1	34.54	34.50	38	29,498	0.13%
2022/01/10	38	35.86	19.5	35.93	35.75	18.5	29,286	0.06%
2022/01/07	24	36.31	13.1	36.44	36.25	10.9	29,165	0.04%
2022/01/06	34	37.50	22.3	37.33	37.35	11.7	28,931	0.04%
2022/01/05	176.1	38.17	131	38.08	37.15	45.1	28,728	0.16%	大買/大賣/
2022/01/04	36.6	36.63	31	36.82	37.10	5.6	27,826	0.02%
2022/01/03	6	36.10	9	36.20	35.95	-3	27,520	-0.01%
2021/12/30	14	36.70	14	36.90	36.60	0	27,480	0.00%
2021/12/29	40.1	36.75	38	36.86	36.65	2.1	27,441	0.01%
2021/12/28	103.6	37.21	49.3	37.51	36.90	54.3	27,314	0.20%	大買/
2021/12/27	159	38.41	103	38.10	37.60	56	27,062	0.21%	大買/大賣/
2021/12/24	72	38.47	113	38.42	39.95	-41	26,024	-0.16%	大賣/
2021/12/23	66.1	36.56	41	36.49	36.35	25.1	24,424	0.10%
2021/12/22	9	35.39	16.1	35.30	35.20	-7.1	24,030	-0.03%
2021/12/21	7	34.92	6	35.11	35.15	1	24,146	0.00%
2021/12/20	4.6	34.97	13	35.25	35.30	-8.4	24,258	-0.03%
2021/12/17	22	35.14	22	35.65	35.20	0	24,494	0.00%
2021/12/16	26	35.78	36	35.93	36.00	-10	25,278	-0.04%
2021/12/15	83.3	36.36	46.3	36.54	35.00	37	25,333	0.15%
2021/12/14	17	35.54	17.1	35.58	35.60	-0.1	24,657	0.00%
2021/12/13	22.2	35.86	19.2	35.95	35.50	3	24,521	0.01%
2021/12/10	41	35.62	57	35.28	36.00	-16	24,219	-0.07%
2021/12/09	9	34.13	19	34.22	34.00	-10	23,755	-0.04%
2021/12/08	13	33.90	9	33.91	33.80	4	23,674	0.02%
2021/12/07	11	33.68	4	33.75	33.55	7	23,573	0.03%
2021/12/06	19.5	33.70	21	33.58	33.80	-1.5	23,497	-0.01%
2021/12/03	5	33.18	7	33.26	33.15	-2	23,397	-0.01%
2021/12/02	32	32.50	37.1	32.54	32.35	-5.1	23,306	-0.02%
2021/12/01	33	32.77	41	32.87	33.25	-8	23,147	-0.03%
2021/11/30	9	35.54	13	35.64	35.00	-4	22,756	-0.02%
2021/11/29	34	33.93	64	34.36	34.50	-30	22,557	-0.13%
2021/11/26	26	34.52	43	34.66	34.40	-17	22,383	-0.08%
2021/11/25	7	34.62	8	34.88	34.40	-1	22,180	0.00%
2021/11/24	20	34.78	93	34.81	34.75	-73	22,068	-0.33%
2021/11/23	43	35.35	39	35.50	35.20	4	21,840	0.02%
2021/11/22	27	35.91	38	35.93	35.40	-11	21,725	-0.05%
2021/11/19	52	35.96	78.1	35.94	35.90	-26.1	21,562	-0.12%
2021/11/18	169	36.28	142.5	36.39	36.00	26.5	21,120	0.13%	大買/大賣/
2021/11/17	207.6	37.89	86	38.59	37.30	121.6	20,685	0.59%	大買/鉅額交易
2021/11/16	61.1	36.93	28	36.78	37.25	33.1	19,849	0.17%
2021/11/15	105.4	37.78	126	37.47	37.25	-20.6	19,423	-0.11%	大買/大賣/
2021/11/12	35.2	35.83	66.2	35.94	35.85	-31	18,705	-0.17%
2021/11/11	549	37.31	269	37.47	36.25	280	18,338	1.53%	大買/大賣/鉅額交易
2021/11/10	220	36.97	221.2	37.07	37.10	-1.2	17,216	-0.01%	大買/大賣/
2021/11/09	49.2	35.00	78.5	35.10	34.90	-29.3	15,946	-0.18%
2021/11/08	53	34.43	56.1	34.42	34.70	-3.1	15,597	-0.02%
2021/11/05	31.2	33.79	23	34.23	34.25	8.2	15,295	0.05%
2021/11/04	42.3	34.43	212	34.66	34.40	-169.7	14,950	-1.14%	大賣/鉅額交易
2021/11/03	206.4	33.94	41	33.62	33.30	165.4	14,421	1.15%	大買/鉅額交易
2021/11/02	63.7	34.53	134.3	33.41	33.10	-70.7	14,291	-0.49%	大賣/
2021/11/01	248	35.81	152	35.94	36.30	96	13,606	0.71%	大買/大賣/
2021/10/29	341	34.07	382.1	34.05	34.60	-41.1	12,750	-0.32%	大買/大賣/
2021/10/28	430.3	32.32	411	32.61	32.20	19.3	11,254	0.17%	大買/大賣/
2021/10/27	101	30.55	237.5	30.93	31.95	-136.5	9,770	-1.40%	大買/大賣/鉅額交易
2021/10/26	58	29.86	79.1	30.05	29.05	-21.1	8,702	-0.24%
2021/10/25	2.1	28.25	3	28.42	28.45	-0.9	7,660	-0.01%
2021/10/22	13	27.78	5	27.75	27.95	8	7,743	0.10%
2021/10/21	116.1	28.57	20.6	28.19	28.00	95.4	8,139	1.17%	大買/
2021/10/20	4.2	27.50	7.3	27.51	27.55	-3.1	7,934	-0.04%
2021/10/19	11	27.35	11	27.39	27.35	0	7,935	0.00%
2021/10/18	6.1	26.93	29	26.94	26.95	-22.9	7,912	-0.29%
2021/10/15	11.1	26.82	6	26.88	26.80	5.1	7,937	0.06%
2021/10/14	22	26.94	1	26.45	26.45	21	7,930	0.27%
2021/10/13	22	26.76	22	26.78	26.60	0	7,905	0.00%
2021/10/12	10	27.50	2	27.35	27.25	8	7,841	0.10%
2021/10/08	11	28.20	2	28.25	28.05	9	7,779	0.12%
2021/10/07	16	28.31	2	28.00	28.55	14	7,768	0.18%
2021/10/06	25	28.14	3	27.50	27.50	22	7,741	0.28%
2021/10/05	14	28.34	0	0.00	28.30	14	7,721	0.18%
2021/10/04	28	28.84	20	29.01	28.80	8	7,622	0.10%
2021/10/01	70	28.49	134.1	28.80	28.50	-64.1	7,383	-0.87%	大賣/
2021/09/30	45	28.53	36	28.64	28.45	9	7,122	0.13%
2021/09/29	73	28.52	18	28.62	28.25	55	7,123	0.77%
2021/09/28	4	28.60	5	28.41	28.75	-1	7,226	-0.01%
2021/09/27	24	28.36	2.2	28.28	28.10	21.8	7,833	0.28%
2021/09/24	20	29.16	30.2	29.11	28.90	-10.2	8,042	-0.13%
2021/09/23	101.4	29.35	113	29.25	29.35	-11.6	7,733	-0.15%	大買/大賣/
2021/09/22	80	28.44	58	28.73	29.40	22	6,798	0.32%
2021/09/17	4	27.85	7	28.06	27.90	-3	6,444	-0.05%
2021/09/16	9	27.93	2	27.45	27.25	7	6,417	0.11%
2021/09/15	21	27.56	23	27.20	27.35	-2	6,317	-0.03%
2021/09/14	0	0.00	2	27.00	26.95	-2	6,255	-0.03%
2021/09/13	0	0.00	6	26.80	26.80	-6	6,254	-0.10%
2021/09/10	1	26.40	0	0.00	26.55	1	6,269	0.02%
2021/09/09	1	26.45	1	26.60	26.50	0	6,291	0.00%
2021/09/08	5	26.40	1	26.65	26.30	4	6,296	0.06%
2021/09/06	7	27.36	11.3	27.43	26.80	-4.3	6,296	-0.07%
2021/09/03	11	27.28	18	27.31	27.25	-7	6,211	-0.11%
2021/09/02	3	26.65	10	27.02	26.55	-7	6,134	-0.11%
2021/09/01	1	26.95	20.3	27.24	27.25	-19.3	6,095	-0.32%
2021/08/31	1	26.60	1	26.80	26.85	0	6,072	0.00%
2021/08/30	2.1	26.83	13.6	27.19	26.80	-11.5	6,089	-0.19%
2021/08/27	14.1	26.97	20.4	26.84	26.60	-6.3	6,056	-0.10%
2021/08/26	15	26.50	12	26.74	26.55	3	6,004	0.05%
2021/08/25	32	26.43	12.3	26.43	26.70	19.7	5,983	0.33%
2021/08/24	3	26.00	1	26.05	25.90	2	5,981	0.03%
2021/08/23	1	26.05	4	26.05	26.10	-3	6,001	-0.05%
2021/08/20	0	0.00	1.2	25.65	25.50	-1.2	6,031	-0.02%
2021/08/19	14	25.56	0.8	25.76	25.30	13.2	6,012	0.22%
2021/08/18	9	25.64	6.1	25.82	26.40	2.9	6,042	0.05%
2021/08/17	15	26.07	3	26.30	26.00	12	6,029	0.20%
2021/08/16	5	26.36	2	26.28	26.45	3	6,022	0.05%
2021/08/13	5	27.07	2	27.03	27.00	3	5,997	0.05%
2021/08/12	28	27.78	108	27.54	27.30	-80	5,980	-1.34%	大賣/
2021/08/11	96	27.58	30.1	27.88	27.90	65.9	5,844	1.13%
2021/08/10	5	27.30	4	27.51	27.25	1	5,705	0.02%
2021/08/09	4	28.08	5	27.88	27.80	-1	5,752	-0.02%
2021/08/06	118	28.27	122	28.66	28.45	-4	5,749	-0.07%	大買/大賣/
2021/08/05	23	27.77	27	27.75	27.50	-4	5,460	-0.07%
2021/08/04	14	27.55	4.5	27.82	28.05	9.5	5,397	0.18%
2021/08/03	1	26.80	0.1	27.10	26.85	0.9	5,384	0.02%
2021/08/02	1	26.85	1	27.10	27.10	0	5,506	0.00%
2021/07/30	1	27.00	2.3	26.94	26.95	-1.3	5,531	-0.02%
2021/07/29	14	27.11	0	0.00	27.05	14	5,629	0.25%
2021/07/28	10	27.53	12	27.32	27.50	-2	5,589	-0.04%
2021/07/27	136	28.00	131	28.20	28.30	5	5,543	0.09%	大買/大賣/
2021/07/26	1	26.70	8.6	26.72	26.80	-7.6	5,184	-0.15%
2021/07/23	6	26.17	6.7	26.41	26.30	-0.7	5,234	-0.01%
2021/07/22	2	26.15	2	26.30	26.10	0	5,367	0.00%
2021/07/21	13	26.03	11	25.87	25.90	2	5,396	0.04%
2021/07/20	7	26.45	0	0.00	26.45	7	5,393	0.13%
2021/07/19	4	26.99	1.6	27.07	26.95	2.4	5,420	0.04%
2021/07/16	1	26.85	4.9	27.07	26.85	-3.9	5,517	-0.07%
2021/07/15	1	26.55	2.7	26.74	26.75	-1.7	5,614	-0.03%
2021/07/14	8	26.62	0.5	26.90	26.50	7.5	5,657	0.13%
2021/07/13	5	27.53	2	27.60	27.15	3	5,649	0.05%
2021/07/12	2	27.55	9	27.65	27.55	-7	5,613	-0.12%
2021/07/09	10	26.80	5	26.94	26.85	5	5,555	0.09%
2021/07/08	2	27.50	1	27.20	27.25	1	5,633	0.02%
2021/07/07	22	27.58	11	27.57	27.35	11	5,739	0.19%
2021/07/06	12	28.02	13	28.17	27.90	-1	5,753	-0.02%
2021/07/05	19	29.09	13.5	29.11	28.85	5.5	5,841	0.09%
2021/07/02	144.5	28.50	153	28.48	28.90	-8.5	5,701	-0.15%	大買/大賣/
2021/07/01	44	27.50	40	27.41	27.50	4	5,185	0.08%
2021/06/30	2	25.90	3	26.15	26.00	-1	5,396	-0.02%
2021/06/29	7	25.95	1.5	26.28	25.85	5.5	5,802	0.09%
2021/06/28	13	26.22	6.6	26.34	26.25	6.4	5,815	0.11%
2021/06/25	6	27.58	6.9	27.69	27.70	-0.9	5,871	-0.02%
2021/06/24	5	27.22	1.1	27.31	27.15	3.9	5,800	0.07%
2021/06/23	3	27.07	3	27.10	27.15	0	5,794	0.00%
2021/06/22	3	26.83	10	27.05	26.80	-7	5,881	-0.12%
2021/06/21	2	26.60	7	26.59	26.55	-5	5,896	-0.08%
2021/06/18	1.1	27.01	0	0.00	27.00	1.1	5,929	0.02%
2021/06/17	6	27.23	1	27.20	27.25	5	5,971	0.08%
2021/06/16	2	27.20	3.2	27.24	27.15	-1.2	6,019	-0.02%
2021/06/15	1	27.00	15	27.04	27.15	-14	6,030	-0.23%
2021/06/11	5	26.95	2	27.00	26.85	3	6,058	0.05%
2021/06/10	9	26.67	4	26.74	26.80	5	6,081	0.08%
2021/06/09	0	0.00	1.3	26.76	26.60	-1.3	6,117	-0.02%
2021/06/08	2	26.55	3	26.60	26.55	-1	6,165	-0.02%
2021/06/07	3	26.00	4	26.38	26.50	-1	6,237	-0.02%
2021/06/04	8	26.43	0.2	27.02	26.30	7.8	6,241	0.12%
2021/06/03	1	26.80	1	26.90	26.85	0	6,280	0.00%
2021/06/02	1	26.80	0.1	27.00	26.80	0.9	6,332	0.01%
2021/06/01	2	26.65	3.3	26.68	26.65	-1.3	6,455	-0.02%
2021/05/31	0.1	26.60	14	26.52	26.40	-13.9	6,475	-0.21%
2021/05/28	12	26.41	9	26.53	26.35	3	6,488	0.05%
2021/05/25	3	25.88	1	25.90	25.75	2	6,504	0.03%
2021/05/24	6	25.62	0	0.00	25.75	6	6,556	0.09%
2021/05/20	0	0.00	1.2	25.25	25.15	-1.2	6,854	-0.02%
2021/05/19	3	25.05	1	25.15	25.05	2	6,914	0.03%
2021/05/18	6.1	24.52	0	0.00	24.80	6.1	6,952	0.09%
2021/05/17	3	23.12	2	23.43	23.00	1	6,981	0.01%
2021/05/14	0	0.00	3	25.15	24.80	-3	6,950	-0.04%
2021/05/13	1	25.00	4	25.10	25.05	-3	7,022	-0.04%
2021/05/12	16	25.90	29	25.62	25.45	-13	6,988	-0.19%
2021/05/11	12	27.00	15.3	26.87	26.55	-3.3	6,855	-0.05%
2021/05/10	14.1	28.61	0	0.00	28.25	14.1	6,814	0.21%
2021/05/07	11	29.03	8.1	29.05	28.95	2.9	6,742	0.04%
2021/05/06	6	28.98	8.9	28.76	29.05	-2.9	6,726	-0.04%
2021/05/05	5	26.94	1.7	27.47	27.20	3.3	6,620	0.05%
2021/05/04	9	27.48	23.5	27.32	27.20	-14.5	6,710	-0.22%
2021/05/03	8	28.84	2	28.65	28.50	6	6,635	0.09%
2021/04/29	8.3	29.47	2	29.48	29.45	6.3	6,620	0.10%
2021/04/28	19	29.67	44.5	29.83	29.90	-25.5	6,596	-0.39%
2021/04/26	3	29.08	2	29.05	29.05	1	6,546	0.02%
2021/04/23	3	28.90	0	29.00	29.05	3	6,574	0.05%
2021/04/22	14.6	29.49	26	29.52	29.05	-11.4	6,618	-0.17%
2021/04/21	25.2	30.03	17.1	30.12	29.95	8.1	6,558	0.12%
2021/04/20	3	29.62	12.8	29.42	29.65	-9.8	6,499	-0.15%
2021/04/19	0	29.71	21	29.52	29.45	-21	6,594	-0.32%
2021/04/16	13	29.25	3	29.28	29.25	10	6,646	0.15%
2021/04/15	3	29.00	9.1	29.18	29.05	-6.1	6,984	-0.09%
2021/04/14	16.4	28.94	12.3	28.84	28.95	4.2	7,744	0.05%
2021/04/13	28.1	29.86	5	30.06	29.25	23.1	7,860	0.29%
2021/04/12	20.1	30.05	26	30.08	30.15	-5.9	7,837	-0.08%
2021/04/09	43.3	30.26	17.2	30.32	30.10	26.1	7,846	0.33%
2021/04/08	16.2	31.03	32	31.03	30.95	-15.8	7,669	-0.21%
2021/04/07	85.3	31.24	19	31.13	31.30	66.3	7,565	0.88%
2021/04/06	100	30.93	80.9	30.89	31.35	19.1	7,343	0.26%
2021/04/01	54	29.72	48.4	29.65	29.90	5.6	6,835	0.08%
2021/03/31	12	28.99	2	29.35	28.95	10	6,472	0.15%
2021/03/30	21	29.17	32	29.14	29.15	-11	6,609	-0.17%
2021/03/29	7.1	28.60	21	28.64	28.65	-13.9	6,537	-0.21%
2021/03/26	1	28.65	0	0.00	28.75	1	6,590	0.02%
2021/03/25	22	29.00	28	28.96	28.70	-6	6,643	-0.09%
2021/03/24	8	28.61	4	28.60	28.60	4	6,640	0.06%
2021/03/23	14.2	28.86	4	29.35	28.75	10.2	6,679	0.15%
2021/03/22	16	29.14	16.1	29.09	29.20	-0.1	6,663	0.00%
2021/03/19	0	0.00	20	28.85	28.90	-20	6,684	-0.30%
2021/03/18	8	28.70	1	28.65	28.70	7	6,677	0.10%
2021/03/17	6	28.63	52	28.60	28.65	-46	6,757	-0.68%
2021/03/16	52.1	28.45	5	28.40	28.40	47.1	6,885	0.68%
2021/03/15	5	28.32	4	28.36	28.35	1	6,999	0.01%
2021/03/12	0.1	29.00	4	28.75	28.55	-3.9	7,075	-0.06%
2021/03/11	4	28.44	2	28.60	28.70	2	7,383	0.03%
2021/03/10	9	28.54	7	28.68	28.55	2	7,414	0.03%
2021/03/09	10	28.74	3.4	28.68	28.60	6.6	7,626	0.09%
2021/03/08	8	29.04	3	28.98	28.95	5	7,746	0.06%
2021/03/05	5	28.96	20	28.98	29.30	-15	7,831	-0.19%
2021/03/04	6	28.57	32	28.61	28.75	-26	7,950	-0.33%
2021/03/03	2	28.50	4	28.58	28.75	-2	8,118	-0.02%
2021/03/02	0	29.40	17	29.00	28.90	-17	8,466	-0.20%
2021/02/26	4.1	28.96	2	29.03	29.30	2.1	9,090	0.02%
2021/02/25	0.1	29.30	1	29.45	29.40	-0.9	9,524	-0.01%
2021/02/24	1.1	29.90	7	29.48	29.30	-5.9	9,629	-0.06%
2021/02/23	7	29.77	9	29.67	29.70	-2	9,582	-0.02%
2021/02/22	54	30.25	42.5	30.07	30.10	11.5	9,545	0.12%
2021/02/19	19.1	29.42	11.1	29.43	29.75	8	9,340	0.09%
2021/02/18	10.2	29.05	11	29.20	29.15	-0.8	9,323	-0.01%
2021/02/17	2.1	28.60	2.1	28.95	28.95	0	9,339	0.00%
2021/02/05	15	28.78	1	29.10	28.85	14	9,308	0.15%
2021/02/04	26.3	29.04	52.3	29.03	29.10	-26.1	9,358	-0.28%
2021/02/03	22	28.51	22.1	28.69	28.50	-0.1	9,326	0.00%
2021/02/02	20.1	28.35	1.1	28.19	28.20	19	9,438	0.20%
2021/02/01	10	27.48	14	27.74	27.90	-4	9,682	-0.04%
2021/01/29	1	28.32	1	28.85	28.20	0	9,673	0.00%
2021/01/28	2	28.90	7	28.75	28.80	-5	9,829	-0.05%
2021/01/27	2.1	28.85	7	29.00	29.15	-5	9,855	-0.05%
2021/01/26	11	29.35	27.1	29.15	28.85	-16.1	9,887	-0.16%
2021/01/25	4	28.34	0	0.00	28.40	4	9,849	0.04%
2021/01/22	12	28.23	1	28.30	28.60	11	9,901	0.11%
2021/01/21	2.4	28.32	18	28.20	27.95	-15.6	9,941	-0.16%
2021/01/20	6.3	28.55	8	28.58	28.20	-1.8	10,007	-0.02%
2021/01/19	15	29.33	2	29.60	29.20	13	9,997	0.13%
2021/01/18	8.1	28.63	15.3	28.80	29.15	-7.2	10,064	-0.07%
2021/01/15	21.1	29.00	28	28.91	28.80	-6.9	10,122	-0.07%
2021/01/14	10.2	29.46	61.2	29.50	29.55	-51	10,154	-0.50%
2021/01/13	17.4	29.20	0	0.00	29.05	17.4	10,198	0.17%
2021/01/12	19.2	29.04	2.1	29.31	29.00	17.2	10,221	0.17%
2021/01/11	68.5	29.69	58	29.62	29.65	10.5	10,156	0.10%
2021/01/08	97.4	30.05	43.3	30.40	30.20	54.1	10,271	0.53%
2021/01/07	123.1	30.88	108.3	30.95	31.25	14.8	10,264	0.14%	大買/大賣/
2021/01/06	29.3	29.62	26.4	29.52	29.45	2.9	10,401	0.03%
2021/01/05	10	29.67	115.2	29.69	29.50	-105.2	10,848	-0.97%	大賣/鉅額交易
2021/01/04	22	29.40	11.1	29.33	29.30	10.9	10,806	0.10%
2020/12/31	14	29.05	121	29.05	28.95	-107	10,719	-1.00%	大賣/鉅額交易
2020/12/30	1.5	29.03	1	29.10	29.00	0.5	10,720	0.00%
2020/12/29	11	28.97	5	29.01	28.85	6	10,861	0.06%
2020/12/28	16	28.87	5.1	28.88	29.05	10.9	10,807	0.10%
2020/12/25	7	28.83	4	28.95	28.85	3	10,741	0.03%
2020/12/24	29	29.03	30	29.04	29.05	-1	10,699	-0.01%
2020/12/23	29	28.24	28	28.16	28.45	1	10,545	0.01%
2020/12/22	20	27.92	4	28.46	27.80	16	10,587	0.15%
2020/12/21	160	28.00	20	27.99	28.20	140	10,567	1.32%	大買/鉅額交易
2020/12/18	17	27.87	8	27.97	28.00	9	10,552	0.09%
2020/12/17	14	28.48	2	28.48	28.30	12	10,550	0.11%
2020/12/16	2	28.38	3	28.43	28.50	-1	10,647	-0.01%
2020/12/15	4	28.06	5	28.32	28.05	-1	10,752	-0.01%
2020/12/14	6	28.72	9	28.67	28.75	-3	10,775	-0.03%
2020/12/11	29	28.51	6	28.43	28.55	23	10,797	0.21%
2020/12/10	10	28.93	11	28.77	28.95	-1	10,799	-0.01%
2020/12/09	10	29.45	19	29.54	29.45	-9	10,678	-0.08%
2020/12/08	3	29.77	21	29.77	29.65	-18	10,686	-0.17%
2020/12/07	67	30.53	59	30.42	30.10	8	10,646	0.08%
2020/12/04	26	29.64	25	29.53	29.55	1	10,389	0.01%
2020/12/03	46	29.73	47	29.71	29.65	-1	10,475	-0.01%
2020/12/02	29	29.57	27	29.63	29.35	2	10,456	0.02%
2020/12/01	17	29.31	13	29.29	29.25	4	10,437	0.04%
2020/11/30	45	29.54	75	29.56	29.55	-30	10,438	-0.29%
2020/11/27	22	29.02	32	29.09	28.90	-10	10,370	-0.10%
2020/11/26	82	29.05	47.1	28.93	28.60	34.9	10,410	0.34%
2020/11/25	85.1	28.97	57	28.99	28.70	28.1	10,293	0.27%
2020/11/24	79	27.44	93	27.74	28.00	-14	9,916	-0.14%
2020/11/23	19	26.80	37	26.87	27.05	-18	10,531	-0.17%
2020/11/20	2	26.55	1	26.50	26.50	1	10,995	0.01%
2020/11/19	6	26.48	2	26.45	26.35	4	11,881	0.03%
2020/11/18	7	26.35	5	26.44	26.40	2	12,277	0.02%
2020/11/17	19	26.34	1	26.45	26.30	18	12,330	0.15%
2020/11/16	9	26.58	0.2	26.50	26.50	8.8	12,539	0.07%
2020/11/13	2	26.70	12	26.72	26.70	-10	12,918	-0.08%
2020/11/12	5	26.64	5	26.59	26.70	0	12,992	0.00%
2020/11/11	16	26.92	21	26.93	27.00	-5	13,063	-0.04%
2020/11/10	17.1	26.76	14	26.64	26.60	3.1	13,212	0.02%
2020/11/09	74	27.31	73.3	27.58	27.25	0.7	13,237	0.01%
2020/11/06	6	26.98	9	26.87	26.95	-3	13,109	-0.02%
2020/11/05	9	27.21	22.1	27.22	27.05	-13.1	13,502	-0.10%
2020/11/04	21	26.83	0	0.00	26.70	21	14,041	0.15%
2020/11/03	1	26.75	1.1	26.95	26.65	-0.1	14,123	0.00%
2020/11/02	8	26.00	9	26.21	26.25	-1	14,129	-0.01%
2020/10/30	21.1	26.46	18.3	26.37	26.10	2.8	14,159	0.02%
2020/10/29	8.1	26.27	20	26.50	26.60	-11.9	14,257	-0.08%
2020/10/28	4.3	26.81	11.5	26.94	26.80	-7.2	14,356	-0.05%
2020/10/27	4	26.76	13	26.68	26.65	-9	14,261	-0.06%
2020/10/26	14	27.21	3	27.10	27.00	11	14,253	0.08%
2020/10/23	3	27.15	15	27.03	26.80	-12	14,219	-0.08%
2020/10/22	4	26.91	4	27.03	26.65	0	14,153	0.00%
2020/10/21	17	26.88	5	26.77	26.60	12	14,090	0.09%
2020/10/20	6	26.45	6	26.39	26.55	0	14,113	0.00%
2020/10/19	7	26.56	2	26.70	26.40	5	14,127	0.04%
2020/10/16	20	26.55	19	26.73	26.30	1	14,211	0.01%
2020/10/15	31	27.11	17	27.11	26.70	14	14,127	0.10%
2020/10/14	156	27.60	144	27.60	27.35	12	13,843	0.09%	大買/大賣/
2020/10/13	137	26.53	73	26.17	26.85	64	13,162	0.49%	大買/
2020/10/12	3	25.27	11	25.33	25.40	-8	12,871	-0.06%
2020/10/08	2	25.13	3	25.20	25.15	-1	13,148	-0.01%
2020/10/07	3	25.13	6	25.17	25.15	-3	13,411	-0.02%
2020/10/06	5	25.02	34	24.94	25.20	-29	13,424	-0.22%
2020/10/05	3	24.00	6	24.15	24.00	-3	13,370	-0.02%
2020/09/29	5	23.84	0	0.00	23.85	5	13,506	0.04%
2020/09/28	7	23.85	3	23.80	24.00	4	13,556	0.03%
2020/09/25	8	23.49	12	23.75	23.30	-4	13,669	-0.03%
2020/09/24	29	24.18	13	24.35	24.05	16	13,606	0.12%
2020/09/23	6	24.85	1	24.60	24.65	5	13,637	0.04%
2020/09/22	14	24.88	9	24.97	24.90	5	13,792	0.04%
2020/09/21	11	25.85	8	26.18	25.55	3	13,707	0.02%
2020/09/18	12	25.78	31	25.86	25.85	-19	13,614	-0.14%
2020/09/17	5	25.40	19	25.55	25.40	-14	13,518	-0.10%
2020/09/16	20	25.38	13	25.35	25.15	7	13,427	0.05%
2020/09/15	1	25.25	6	25.10	25.35	-5	13,387	-0.04%
2020/09/14	11	24.60	13	24.67	24.70	-2	13,326	-0.02%
2020/09/11	10	24.61	1	25.10	24.30	9	13,291	0.07%
2020/09/10	12	25.10	14	25.24	25.05	-2	13,146	-0.02%
2020/09/09	11	25.15	47	25.13	25.30	-36	13,065	-0.28%
2020/09/08	13	25.90	11	25.91	25.65	2	12,970	0.02%
2020/09/07	12	25.61	21	25.92	25.60	-9	12,800	-0.07%
2020/09/04	17	25.11	10	25.21	25.40	7	12,613	0.06%
2020/09/03	12	25.51	13	25.37	25.30	-1	12,470	-0.01%
2020/09/02	5	25.69	8	25.61	25.50	-3	12,328	-0.02%
2020/09/01	19	25.37	31	25.37	25.25	-12	12,153	-0.10%
2020/08/31	48	25.93	49	25.90	25.85	-1	11,924	-0.01%
2020/08/28	13	26.17	12	26.17	26.20	1	11,663	0.01%
2020/08/27	83	26.63	78	26.57	26.30	5	11,390	0.04%
2020/08/26	37	25.84	56	25.86	25.65	-19	10,297	-0.18%
2020/08/25	90	25.53	60	25.67	26.40	30	9,697	0.31%
2020/08/24	11	24.75	31	24.78	24.95	-20	8,780	-0.23%
2020/08/21	23	23.99	9	23.97	24.00	14	8,376	0.17%
2020/08/20	123	23.97	146	23.14	23.40	-23	8,269	-0.28%	大買/大賣/
2020/08/19	104	25.68	92	25.34	25.45	12	7,991	0.15%	大買/
2020/08/18	13	24.53	34	24.49	24.80	-21	7,530	-0.28%
2020/08/17	19	24.82	8	24.94	24.70	11	7,421	0.15%
2020/08/14	33.5	24.90	34	24.78	24.85	-0.5	7,251	-0.01%
2020/08/13	11.5	24.16	12	24.14	24.00	-0.5	7,003	-0.01%
2020/08/12	38	24.50	3	24.60	24.55	35	6,865	0.51%
2020/08/11	60	24.95	63	25.04	24.80	-3	6,718	-0.04%
2020/08/10	127	24.69	205	24.58	25.30	-78	6,250	-1.25%	大買/大賣/
2020/08/07	48	23.48	38	23.55	23.50	10	5,512	0.18%
2020/08/06	17	23.26	14	23.31	23.10	3	5,373	0.06%
2020/08/05	17	23.34	5	23.24	23.30	12	5,299	0.23%
2020/08/04	26	23.57	3	23.43	23.30	23	5,214	0.44%
2020/08/03	60	23.15	101	23.18	23.20	-41	5,131	-0.80%	大賣/
2020/07/31	10	22.63	0	0.00	22.50	10	4,952	0.20%
2020/07/30	13	22.40	9	22.61	22.70	4	4,934	0.08%
2020/07/29	17	22.15	9	22.22	22.75	8	4,872	0.16%
2020/07/28	18	21.86	47	21.62	21.60	-29	4,798	-0.60%
2020/07/27	5	21.92	42	22.04	21.90	-37	4,777	-0.77%
2020/07/24	78	22.38	23	22.48	22.35	55	4,727	1.16%
2020/07/23	40	23.13	5	22.96	22.95	35	4,609	0.76%
2020/07/22	7	23.20	3	23.05	23.25	4	4,529	0.09%
2020/07/21	19	22.76	13	22.77	22.40	6	4,421	0.14%
2020/07/20	19	22.65	1	22.60	22.65	18	4,303	0.42%
2020/07/17	41	23.38	13	23.25	23.15	28	4,216	0.66%
2020/07/16	35	23.29	19	23.28	23.60	16	3,989	0.40%
2020/07/15	15	22.37	22	22.25	22.70	-7	3,602	-0.19%
2020/07/14	28	21.71	13	21.46	22.30	15	3,287	0.46%
2020/07/13	1	21.25	2	21.30	21.10	-1	3,001	-0.03%
2020/07/10	8	21.13	9	21.09	21.10	-1	2,971	-0.03%
2020/07/09	0	0.00	1	20.75	20.70	-1	2,861	-0.03%
2020/07/08	4	20.69	6	21.06	20.70	-2	2,907	-0.07%
2020/07/07	1	20.35	0	0.00	20.65	1	2,813	0.04%
2020/07/06	9	20.67	3	20.87	20.55	6	2,786	0.22%
2020/07/03	0	0.00	2	20.30	20.50	-2	2,673	-0.07%
2020/07/02	5	20.45	12	20.57	20.55	-7	2,662	-0.26%
2020/07/01	2	20.85	21	20.63	21.00	-19	2,564	-0.74%
2020/06/30	14	19.69	7	19.73	19.65	7	2,359	0.30%
2020/06/29	4	19.63	2	19.63	19.55	2	2,360	0.08%
2020/06/24	0	0.00	1	20.90	20.95	-1	2,304	-0.04%
2020/06/23	0	0.00	3	20.80	20.80	-3	2,372	-0.13%
2020/06/22	3	20.68	0	0.00	20.70	3	2,383	0.13%
2020/06/19	1	20.85	3	20.90	20.70	-2	2,391	-0.08%
2020/06/17	0	0.00	1	20.55	20.65	-1	2,377	-0.04%
2020/06/16	4	20.45	0	0.00	20.55	4	2,414	0.17%
2020/06/12	1	20.00	1	20.05	20.30	0	2,519	0.00%
2020/06/11	3	20.80	0	0.00	20.50	3	2,549	0.12%
2020/06/10	1	20.95	0	0.00	20.90	1	2,554	0.04%
2020/06/09	1	20.90	0	0.00	20.90	1	2,625	0.04%
2020/06/08	5	20.98	1	20.95	21.00	4	2,685	0.15%
2020/06/05	1	20.95	0	0.00	20.95	1	2,688	0.04%
2020/06/04	8	21.03	0	0.00	20.95	8	2,737	0.29%
2020/06/03	3	20.87	0	0.00	20.80	3	2,785	0.11%
2020/06/02	1	20.65	0	0.00	20.60	1	2,799	0.04%
2020/06/01	1	20.65	1	20.65	20.65	0	2,800	0.00%
2020/05/29	3	20.57	0	0.00	20.40	3	2,810	0.11%
2020/05/26	1	20.40	1	20.60	20.40	0	2,887	0.00%
2020/05/25	1	20.30	6	20.32	20.40	-5	2,902	-0.17%
2020/05/22	0	0.00	4	20.41	20.25	-4	2,932	-0.14%
2020/05/21	1	20.65	1	20.65	20.65	0	2,951	0.00%
2020/05/20	3	20.55	1	20.70	20.50	2	2,976	0.07%
2020/05/19	9	20.42	3	20.50	20.55	6	3,059	0.20%
2020/05/18	5	19.75	0	0.00	19.70	5	3,072	0.16%
2020/05/15	3	20.00	3	20.10	19.95	0	3,112	0.00%
2020/05/14	0	0.00	2	20.10	20.00	-2	3,180	-0.06%
2020/05/12	0	0.00	5	20.53	20.50	-5	3,246	-0.15%
2020/05/11	2	20.40	0	0.00	20.40	2	3,273	0.06%
2020/05/08	6	20.47	0	0.00	20.40	6	3,271	0.18%
2020/05/06	1	20.50	0	0.00	20.50	1	3,212	0.03%
2020/05/04	0	0.00	3	20.50	20.50	-3	3,346	-0.09%
2020/04/30	0	0.00	2	20.65	20.90	-2	3,364	-0.06%
2020/04/29	4	20.53	4	20.45	20.50	0	3,390	0.00%
2020/04/28	3	20.22	1	20.30	20.30	2	3,444	0.06%
2020/04/27	0	0.00	1	20.25	20.20	-1	3,585	-0.03%
2020/04/24	3	20.20	6	20.22	20.10	-3	3,622	-0.08%
2020/04/21	0	0.00	2	19.40	19.20	-2	3,741	-0.05%
2020/04/20	0	19.95	0	0.00	19.80	0	3,824	0.00%
2020/04/17	0	0.00	10	20.35	19.90	-10	3,946	-0.25%
2020/04/16	6	20.00	4	20.03	20.00	2	3,918	0.05%
2020/04/15	12	20.22	7	20.14	20.10	5	3,922	0.13%
2020/04/14	3	19.87	3	19.65	20.00	0	3,916	0.00%
2020/04/13	8	19.64	2	19.68	19.80	6	3,913	0.15%
2020/04/09	1	19.10	0	0.00	19.10	1	3,886	0.03%
2020/04/08	1	19.25	7	19.14	19.25	-6	3,879	-0.15%
2020/04/07	2	18.53	1	18.70	18.65	1	3,880	0.03%
2020/04/06	1	18.20	0	0.00	18.30	1	3,965	0.03%
2020/03/30	1	17.70	0	0.00	18.05	1	4,001	0.02%
2020/03/27	7	18.71	2	18.70	18.20	5	4,021	0.12%
2020/03/25	1	17.70	1	17.70	17.70	0	3,884	0.00%
2020/03/20	0	0.00	3	16.85	16.85	-3	3,879	-0.08%
2020/03/19	3	15.30	0	0.00	15.35	3	3,869	0.08%
2020/03/18	0	0.00	1	17.65	17.00	-1	3,824	-0.03%
2020/03/16	0	0.00	2	18.63	18.25	-2	3,862	-0.05%
2020/03/13	4	18.10	2	18.15	18.80	2	3,864	0.05%
2020/03/12	5	20.24	20	20.12	19.90	-15	3,867	-0.39%
2020/03/10	0	0.00	6	21.59	21.85	-6	3,833	-0.16%
2020/03/09	3	22.10	0	0.00	22.05	3	3,775	0.08%
2020/03/06	0	0.00	1	23.00	22.95	-1	3,723	-0.03%
2020/02/27	0	0.00	14	23.85	23.35	-14	4,062	-0.34%
2020/02/26	12	23.95	1	24.00	23.95	11	4,114	0.27%
2020/02/25	1	24.05	3	23.95	24.05	-2	4,137	-0.05%
2020/02/24	1	24.00	1	24.10	24.05	0	4,155	0.00%
2020/02/21	1	24.60	1	24.55	24.35	0	4,146	0.00%
2020/02/20	0	24.50	2	24.53	24.50	-2	4,153	-0.05%
2020/02/18	1	24.15	0	0.00	24.10	1	4,320	0.02%
2020/02/13	1	23.60	1	23.40	23.35	0	4,508	0.00%
2020/02/11	0	23.10	0	0.00	23.10	0	4,486	0.00%
2020/02/07	0	0.00	2	22.90	22.95	-2	4,514	-0.04%
2020/02/04	2	22.80	2	22.80	22.80	0	4,384	0.00%
2020/02/03	1	22.40	1	22.50	22.50	0	4,378	0.00%
2020/01/31	10	22.93	0	0.00	23.30	10	4,319	0.23%
2020/01/30	2	23.40	6	23.55	22.85	-4	4,275	-0.09%
2020/01/17	7	25.10	0	0.00	25.10	7	4,193	0.17%
2020/01/16	12	25.33	13	25.24	25.25	-1	4,164	-0.02%
2020/01/15	0	0.00	5	25.17	25.15	-5	4,079	-0.12%
2020/01/14	3	24.90	5	25.32	25.00	-2	4,057	-0.05%
2020/01/13	0	24.95	4	24.88	24.85	-4	3,956	-0.10%
2020/01/10	0	0.00	3	24.03	24.10	-3	3,839	-0.08%
2020/01/09	5	23.95	0	0.00	23.95	5	3,825	0.13%
2020/01/08	3	23.70	3	24.00	23.60	0	3,819	0.00%
2020/01/07	1	23.60	1	23.85	23.80	0	3,796	0.00%
2020/01/03	0	0.00	5	24.55	24.25	-5	3,793	-0.13%
2019/12/30	4	24.40	7	24.81	24.50	-3	3,801	-0.08%
2019/12/26	0	0.00	2	24.05	24.05	-2	3,664	-0.05%
2019/12/25	3	24.05	0	0.00	24.05	3	3,655	0.08%
2019/12/24	2	23.95	0	0.00	23.95	2	3,652	0.05%
2019/12/23	0	23.85	1	23.85	23.85	-1	3,627	-0.03%
2019/12/20	2	23.90	0	0.00	23.80	2	3,629	0.06%
2019/12/19	1	23.85	0	0.00	23.85	1	3,637	0.03%
2019/12/18	1	24.05	0	0.00	23.75	1	3,654	0.03%
2019/12/17	7	23.65	8	23.81	23.80	-1	3,649	-0.03%
2019/12/16	3	23.65	6	24.00	23.75	-3	3,639	-0.08%
2019/12/13	6	23.80	2	23.65	23.60	4	3,609	0.11%
2019/12/12	8	24.06	0	0.00	23.95	8	3,564	0.22%
2019/12/11	6	24.13	0	0.00	24.20	6	3,511	0.17%
2019/12/09	0	0.00	1	23.90	23.90	-1	3,438	-0.03%
2019/12/06	0	0.00	1	23.60	23.70	-1	3,371	-0.03%
2019/12/05	1	23.80	3	23.67	23.60	-2	3,373	-0.06%
2019/12/04	0	0.00	3	23.55	23.55	-3	3,393	-0.09%
2019/11/29	3	23.47	1	23.55	23.60	2	3,547	0.06%
2019/11/28	0	0.00	1	23.90	23.90	-1	3,500	-0.03%
2019/11/27	45	24.61	5	24.45	24.35	40	3,552	1.13%
2019/11/26	0	0.00	1	23.80	24.00	-1	3,402	-0.03%
2019/11/25	3	23.83	8	23.69	23.70	-5	3,296	-0.15%
2019/11/22	0	0.00	2	23.35	23.40	-2	3,240	-0.06%
2019/11/21	0	0.00	3	23.25	23.25	-3	3,227	-0.09%
2019/11/20	1	23.15	4	23.20	23.15	-3	3,311	-0.09%
2019/11/19	0	0.00	4	23.21	23.35	-4	3,395	-0.12%
2019/11/18	2	23.25	5.2	23.28	23.15	-3.2	3,401	-0.09%
2019/11/15	5	23.23	10	23.41	23.25	-5	3,352	-0.15%
2019/11/14	54	22.84	53	23.03	22.95	1	3,139	0.03%
2019/11/12	1	21.65	0	0.00	21.85	1	2,892	0.03%
2019/11/11	6	21.90	16	22.11	21.60	-10	2,949	-0.34%
2019/11/08	0	0.00	5	22.55	22.60	-5	2,965	-0.17%
2019/11/05	2	22.65	0	0.00	22.55	2	3,224	0.06%
2019/11/01	1	22.10	1	22.30	22.40	0	3,224	0.00%
2019/10/31	4	22.33	0	0.00	22.20	4	3,258	0.12%
2019/10/30	0	22.20	0	0.00	22.40	0	3,290	0.00%
2019/10/29	0	0.00	3	22.47	22.25	-3	3,367	-0.09%
2019/10/28	3	22.70	6	22.70	22.65	-3	3,593	-0.08%
2019/10/25	4	22.46	2	22.55	22.50	2	3,564	0.06%
2019/10/24	0	0.00	42	22.35	22.35	-42	3,504	-1.20%
2019/10/23	0	0.00	23	22.30	22.20	-23	3,511	-0.66%
2019/10/22	3	22.52	5	22.47	22.30	-2	3,512	-0.06%
2019/10/21	4	22.24	0	0.00	22.30	4	3,481	0.11%
2019/10/17	0	21.90	0	0.00	21.90	0	3,474	0.00%
2019/10/16	0	0.00	10	21.95	21.75	-10	3,478	-0.29%
2019/10/09	0	0.00	4	21.96	22.00	-4	3,465	-0.12%
2019/10/08	4	22.14	6	22.10	22.00	-2	3,443	-0.06%
2019/10/07	41	22.01	2	22.40	22.30	39	3,385	1.15%
2019/10/04	0	0.00	1	21.45	21.45	-1	3,337	-0.03%
2019/10/01	0	0.00	1	21.35	21.50	-1	3,465	-0.03%
2019/09/27	2	21.30	3	21.33	21.30	-1	3,464	-0.03%
2019/09/26	0.1	21.90	4	21.94	21.90	-3.9	3,439	-0.11%
2019/09/24	1	22.15	0	0.00	22.20	1	3,441	0.03%
2019/09/23	11	22.50	0	0.00	22.50	11	3,460	0.32%
2019/09/20	1	22.35	0	0.00	22.35	1	3,437	0.03%
2019/09/19	4	22.25	0	0.00	22.30	4	3,406	0.12%
2019/09/16	13	21.95	5	22.06	21.95	8	3,446	0.23%
2019/09/11	0	0.00	3	22.18	22.15	-3	3,596	-0.08%
2019/09/09	0	0.00	3	22.60	22.35	-3	3,556	-0.08%
2019/09/06	1	22.70	0	0.00	22.65	1	3,516	0.03%
2019/09/05	2	22.90	2	23.00	22.95	0	3,455	0.00%
2019/09/04	8	22.69	8	22.32	22.65	0	3,324	0.00%
2019/09/03	4	22.38	0	0.00	22.35	4	3,285	0.12%
2019/09/02	3	22.33	9	22.45	22.45	-6	3,267	-0.18%
2019/08/30	10	22.34	0	0.00	22.15	10	3,245	0.31%
2019/08/29	0	0.00	4	21.73	21.85	-4	3,124	-0.13%
2019/08/28	1	21.80	0	0.00	21.85	1	3,094	0.03%
2019/08/27	10	22.22	1	21.90	21.95	9	3,082	0.29%
2019/08/23	4	22.13	0	0.00	22.05	4	3,080	0.13%
2019/08/22	12	23.23	9	23.30	23.40	3	2,951	0.10%
2019/08/21	0.1	23.05	2	23.05	23.10	-1.9	2,853	-0.07%
2019/08/20	2	23.18	1	23.15	23.05	1	2,801	0.04%
2019/08/19	0	0.00	2	22.95	23.10	-2	2,763	-0.07%
2019/08/15	1	22.75	17	22.63	22.80	-16	2,707	-0.59%
2019/08/14	3	23.10	11	23.31	23.10	-8	2,666	-0.30%
2019/08/13	21	23.41	4	23.31	23.30	17	2,616	0.65%
2019/08/12	15	23.54	19	23.46	23.55	-4	2,551	-0.16%
2019/08/08	4	22.75	7	22.72	22.75	-3	2,376	-0.13%
2019/08/07	2	22.30	1	22.25	22.25	1	2,279	0.04%
2019/08/06	0	0.00	1	21.50	21.90	-1	2,291	-0.04%
2019/07/31	4	22.26	5	22.34	22.70	-1	2,251	-0.04%
2019/07/30	82	22.84	107	22.53	22.50	-25	2,184	-1.14%	大賣/
2019/07/29	7	21.80	0	0.00	21.75	7	2,002	0.35%
2019/07/26	0	0.00	1	21.70	21.75	-1	2,077	-0.05%
2019/07/24	1	21.70	0	0.00	21.40	1	2,112	0.05%
2019/07/22	0	0.00	21	21.35	21.35	-21	2,143	-0.98%
2019/07/19	3	21.25	3	21.17	21.20	0	2,235	0.00%
2019/07/17	0	0.00	4	21.40	21.35	-4	2,297	-0.17%
2019/07/16	1	21.45	3	21.35	21.35	-2	2,440	-0.08%
2019/07/15	10	21.45	0	0.00	21.45	10	2,511	0.40%
2019/07/12	2	21.23	1	21.35	21.45	1	2,581	0.04%
2019/07/11	0	0.00	4	21.10	21.15	-4	2,618	-0.15%
2019/07/10	0	0.00	1	21.05	21.10	-1	2,754	-0.04%
2019/07/08	3	20.90	5	20.80	20.85	-2	2,813	-0.07%
2019/07/05	1	20.70	1	20.70	20.60	0	2,852	0.00%
2019/07/03	3	20.60	1	20.70	20.65	2	3,321	0.06%
2019/07/02	1	20.65	0	0.00	20.50	1	3,347	0.03%
2019/06/25	0	0.00	1	20.20	20.25	-1	3,465	-0.03%
2019/06/24	5	20.51	0	0.00	20.25	5	3,491	0.14%
2019/06/21	5	20.45	3	20.75	20.45	2	3,496	0.06%
2019/06/20	36	21.13	1	21.70	21.10	35	3,487	1.00%
2019/06/14	0	0.00	2	19.65	19.60	-2	3,730	-0.05%
2019/06/11	1	19.65	0	0.00	19.70	1	3,809	0.03%
2019/05/31	2	19.78	0	0.00	19.70	2	4,548	0.04%
2019/05/29	1	18.85	0	0.00	18.95	1	5,010	0.02%
2019/05/27	2	18.95	0	0.00	18.95	2	5,147	0.04%
2019/05/24	1	19.10	0	0.00	19.05	1	5,169	0.02%
2019/05/21	0	0.00	1	19.15	19.45	-1	5,266	-0.02%
2019/05/17	0	0.00	3	19.52	19.30	-3	5,307	-0.06%
2019/05/15	1	20.25	0	0.00	20.05	1	5,351	0.02%
2019/05/14	2	20.05	0	0.00	20.20	2	5,430	0.04%
2019/05/13	6	20.65	0	0.00	20.75	6	5,468	0.11%
2019/05/10	2	20.80	1	20.55	20.60	1	5,498	0.02%
2019/05/09	7	21.40	21	21.30	20.85	-14	5,609	-0.25%
2019/05/08	0	0.00	5	21.60	21.85	-5	5,716	-0.09%
2019/05/07	11	22.10	0	0.00	22.05	11	5,742	0.19%
2019/05/06	19	22.18	10	22.65	22.00	9	5,720	0.16%
2019/05/03	13	23.01	7	23.07	22.80	6	5,639	0.11%
2019/05/02	2	22.80	1	22.65	22.90	1	5,555	0.02%
2019/04/29	1	22.20	0	0.00	22.20	1	5,488	0.02%
2019/04/26	4	22.28	7	22.35	22.25	-3	5,475	-0.05%
2019/04/25	3	22.85	5	22.65	22.75	-2	5,471	-0.04%
2019/04/24	0	0.00	3	22.65	22.60	-3	5,519	-0.05%
2019/04/23	10	22.85	1	22.75	22.60	9	5,495	0.16%
2019/04/22	1	23.10	136	22.79	22.90	-135	5,439	-2.48%	大賣/鉅額交易
2019/04/19	15	22.32	0	0.00	22.45	15	5,308	0.28%
2019/04/18	8	22.36	5	22.22	22.00	3	5,233	0.06%
2019/04/17	1	22.60	3	22.35	22.60	-2	5,158	-0.04%
2019/04/16	23	22.37	4	22.40	22.45	19	5,118	0.37%
2019/04/15	101	22.48	13	22.47	22.50	88	4,977	1.77%	大買/
2019/04/12	0	0.00	1	21.70	21.80	-1	4,825	-0.02%
2019/04/11	0	0.00	4	21.98	21.65	-4	4,799	-0.08%
2019/04/10	14	22.21	2	22.20	22.10	12	4,723	0.25%
2019/04/09	3	21.75	11	21.55	21.80	-8	4,415	-0.18%
2019/04/08	3	21.00	0	0.00	20.95	3	4,251	0.07%
2019/04/03	3	20.90	4	20.90	21.00	-1	4,212	-0.02%
2019/04/02	5	20.69	0	0.00	20.70	5	4,189	0.12%
2019/04/01	9	20.62	1	20.80	20.55	8	4,156	0.19%
2019/03/28	0	20.85	0	0.00	20.90	0	4,051	0.00%
2019/03/27	7	20.79	0	0.00	20.75	7	4,027	0.17%
2019/03/26	2	20.90	3	20.90	20.80	-1	4,012	-0.02%
2019/03/22	3	21.47	0	0.00	21.20	3	4,000	0.07%
2019/03/21	8	21.74	10	21.58	21.70	-2	3,969	-0.05%
2019/03/20	7	20.89	7	20.80	21.50	0	4,124	0.00%
2019/03/19	10	21.43	0	0.00	21.20	10	4,092	0.24%
2019/03/18	0	21.30	4	21.15	21.15	-4	4,062	-0.10%
2019/03/15	9	21.29	0	0.00	21.15	9	4,051	0.22%
2019/03/14	1	21.20	0	0.00	21.25	1	4,055	0.02%
2019/03/13	0	0.00	3	21.55	21.15	-3	4,052	-0.07%
2019/03/12	11	21.40	1	21.50	21.30	10	4,033	0.25%
2019/03/11	7	21.18	2	21.15	21.15	5	4,010	0.12%
2019/03/08	8	22.55	8	22.35	22.60	0	3,818	0.00%
2019/03/07	8	22.01	16	22.23	22.05	-8	3,709	-0.22%
2019/03/06	1	22.20	2	21.98	22.30	-1	3,621	-0.03%
2019/03/05	13	22.27	1	22.20	22.10	12	3,530	0.34%
2019/03/04	17	22.61	14	22.44	23.00	3	3,385	0.09%
2019/02/27	14	21.58	0	0.00	21.50	14	2,983	0.47%
2019/02/25	5	21.00	0	0.00	21.00	5	2,837	0.18%
2019/02/22	3	20.90	0	0.00	21.00	3	2,895	0.10%
2019/02/21	0	0.00	3	20.80	21.10	-3	2,876	-0.10%
2019/02/15	8	21.00	0	0.00	20.90	8	2,723	0.29%
2019/02/11	0	0.00	1	20.25	20.25	-1	2,463	-0.04%
2019/01/30	2	20.35	2	20.25	20.10	0	2,412	0.00%
2019/01/29	1	19.95	0	0.00	20.00	1	2,272	0.04%
2019/01/28	0	0.00	3	19.70	19.75	-3	2,101	-0.14%
2019/01/21	3	19.30	0	0.00	19.25	3	2,152	0.14%
2019/01/16	0	0.00	2	19.90	19.95	-2	2,122	-0.09%
2019/01/14	0	20.40	0	0.00	19.10	0	1,964	0.00%
2019/01/11	0	0.00	1	19.40	19.45	-1	1,970	-0.05%
2019/01/10	4	19.20	0	0.00	19.30	4	1,946	0.21%
2019/01/09	0	0.00	1	19.25	19.30	-1	1,948	-0.05%
2019/01/08	1	19.30	0	0.00	19.25	1	1,946	0.05%
2019/01/03	0	0.00	1	18.90	18.90	-1	1,972	-0.05%
2018/12/28	0	0.00	3	18.95	18.90	-3	1,978	-0.15%
2018/12/20	2	19.00	0	0.00	19.00	2	2,036	0.10%
2018/12/18	0	0.00	9	19.90	19.50	-9	2,063	-0.44%
2018/12/17	0	0.00	1	20.50	20.10	-1	2,122	-0.05%
2018/12/13	28	20.85	20	20.77	20.70	8	2,079	0.38%
2018/12/12	0	0.00	2	19.90	20.15	-2	1,712	-0.12%
2018/12/11	2	19.00	0	0.00	19.00	2	1,704	0.12%
2018/12/10	0	0.00	1	19.45	19.05	-1	1,762	-0.06%
2018/12/04	2	19.90	13	19.57	19.60	-11	1,677	-0.66%
2018/12/03	10	19.50	11	19.04	19.50	-1	1,569	-0.06%
2018/11/30	1	18.45	0	0.00	18.80	1	1,511	0.07%
2018/11/29	0	0.00	10	18.65	18.40	-10	1,507	-0.66%
2018/11/27	2	18.43	0	0.00	18.35	2	1,513	0.13%
2018/11/23	5	18.25	0	0.00	18.15	5	1,547	0.32%
2018/11/22	2	18.50	0	0.00	18.40	2	1,581	0.13%
2018/11/21	17	18.61	4	18.85	18.65	13	1,603	0.81%
2018/11/15	2	17.95	0	0.00	17.95	2	1,564	0.13%
2018/11/08	1	18.60	5	18.55	18.60	-4	1,608	-0.25%
2018/11/06	5	18.30	0	0.00	18.40	5	1,634	0.31%
2018/11/05	0	18.70	0	0.00	18.50	0	1,640	0.00%
2018/10/08	0	19.95	3	19.80	19.70	-3	1,580	-0.19%
2018/10/02	0	0.00	15	20.60	20.45	-15	1,520	-0.99%
2018/10/01	0	0.00	5	20.40	20.65	-5	1,525	-0.33%
2018/09/28	20	20.61	0	0.00	20.40	20	1,531	1.31%
2018/09/27	1	20.50	1	20.65	20.50	0	1,522	0.00%
2018/09/26	0	0.00	1	20.65	20.65	-1	1,506	-0.07%
2018/09/21	11	20.39	12	20.80	20.70	-1	1,480	-0.07%
2018/09/18	0	0.00	1	20.40	20.35	-1	1,360	-0.07%
2018/09/17	2	20.53	1	20.20	20.55	1	1,352	0.07%
2018/09/14	5	20.41	0	0.00	20.40	5	1,297	0.39%
2018/09/12	0	19.60	0	0.00	19.50	0	1,240	0.00%
2018/09/07	0	19.95	0	0.00	19.90	0	1,250	0.00%
2018/09/06	0	0.00	2	19.85	19.95	-2	1,223	-0.16%
2018/09/04	0	0.00	1	20.00	19.95	-1	1,285	-0.08%
2018/08/29	0	0.00	2	20.70	20.60	-2	1,336	-0.15%
2018/08/28	2	20.60	0	0.00	20.60	2	1,299	0.15%
2018/08/23	0	0.00	10	20.30	20.30	-10	1,253	-0.80%
2018/08/22	10	20.45	0	0.00	20.35	10	1,241	0.81%
2018/08/20	0	0.00	1	19.90	20.05	-1	1,226	-0.08%
2018/08/17	1	20.00	1	20.00	19.95	0	1,258	0.00%
2018/08/16	3	19.45	2	19.73	19.80	1	1,238	0.08%
2018/08/15	1	19.60	1	19.65	19.60	0	1,225	0.00%
2018/08/14	0	0.00	3	19.50	19.60	-3	1,218	-0.25%
2018/08/13	0	0.00	1	19.55	19.30	-1	1,213	-0.08%
2018/08/09	0	0.00	2	20.40	19.80	-2	1,169	-0.17%
2018/08/08	4	20.11	1	20.05	20.20	3	1,060	0.28%
2018/07/25	1	19.25	1	19.30	19.30	0	1,070	0.00%
2018/07/23	1	18.90	0	0.00	18.90	1	1,061	0.09%
2018/07/20	0	0.00	1	18.70	18.65	-1	1,070	-0.09%
2018/07/18	1	18.50	0	0.00	18.60	1	1,096	0.09%
2018/07/13	0	18.60	0	0.00	18.50	0	1,176	0.00%
2018/07/12	1	18.20	0	0.00	18.20	1	1,195	0.08%
2018/07/10	0	0.00	2	18.10	18.10	-2	1,215	-0.16%
2018/07/09	2	17.95	0	0.00	18.00	2	1,220	0.16%
2018/06/22	2	19.25	2	19.30	19.20	0	1,160	0.00%
2018/06/21	4	19.30	0	0.00	19.10	4	1,159	0.34%
2018/06/20	0	19.05	0	0.00	19.05	0	1,173	0.00%
2018/06/19	2	19.40	0	0.00	19.30	2	1,162	0.17%
2018/06/14	0	0.00	2	19.40	19.35	-2	1,148	-0.17%
2018/06/12	2	19.80	0	0.00	19.80	2	1,141	0.18%
2018/06/04	1	19.30	0	0.00	19.35	1	1,067	0.09%
2018/05/31	0	0.00	2	18.95	19.50	-2	1,087	-0.18%
2018/05/29	0	0.00	2	19.10	19.00	-2	1,089	-0.18%
2018/05/28	5	19.25	0	0.00	19.10	5	1,109	0.45%
2018/05/25	2	19.20	0	0.00	19.25	2	1,114	0.18%
2018/04/25	0	19.25	0	0.00	19.15	0	1,676	0.00%
2018/04/24	0	19.50	0	0.00	19.25	0	1,738	0.00%
2018/04/23	0	19.95	5	19.95	19.85	-5	1,992	-0.25%
2018/04/19	5	20.40	0	0.00	20.35	5	2,097	0.24%
2018/04/16	0	20.90	0	0.00	20.55	0	2,022	0.00%
2018/04/13	0	0.00	1	20.70	20.60	-1	2,025	-0.05%
2018/04/02	0	0.00	1	20.85	20.85	-1	2,039	-0.05%
2018/03/28	1	20.70	0	0.00	20.65	1	2,044	0.05%
2018/03/26	0	0.00	1	20.60	20.65	-1	2,041	-0.05%
2018/03/23	1	20.60	0	0.00	20.70	1	2,053	0.05%
2018/03/14	1	21.55	0	0.00	21.60	1	2,014	0.05%
2018/03/08	1	21.20	0	0.00	21.15	1	1,999	0.05%
2018/03/07	3	21.40	1	21.40	21.35	2	1,992	0.10%
2018/03/06	1	21.65	0	0.00	21.60	1	1,993	0.05%
2018/02/27	0	21.55	0	0.00	21.45	0	1,977	0.00%
2018/02/06	0	0.00	5	21.80	21.10	-5	1,976	-0.25%
2018/02/05	0	23.80	5	22.25	22.35	-5	1,934	-0.26%
2018/01/31	1	22.80	0	0.00	22.75	1	1,916	0.05%
2018/01/30	0	0.00	2	23.05	22.95	-2	1,904	-0.11%
2018/01/29	0	0.00	1	23.20	23.25	-1	1,906	-0.05%
2018/01/26	11	23.77	2	23.83	23.45	9	1,867	0.48%
2018/01/25	1	22.85	3	23.15	23.00	-2	1,626	-0.12%
2018/01/24	0	0.00	3	22.58	22.50	-3	1,515	-0.20%
2018/01/23	1	22.60	1	22.45	22.40	0	1,509	0.00%
2018/01/22	1	22.70	6	22.70	22.55	-5	1,510	-0.33%
2018/01/19	0	0.00	1	22.60	22.60	-1	1,511	-0.07%
2018/01/18	2	23.08	1	23.00	22.90	1	1,485	0.07%
2018/01/17	7	23.24	3	23.28	23.40	4	1,425	0.28%
2018/01/16	3	22.10	3	22.25	22.75	0	1,154	0.00%
2018/01/15	0	23.30	0	0.00	21.40	0	1,063	0.00%
2018/01/09	0	0.00	3	21.68	21.65	-3	1,141	-0.26%
2018/01/08	0	0.00	6	22.00	21.80	-6	1,148	-0.52%
2018/01/05	0	0.00	5	21.95	21.95	-5	1,155	-0.43%
2018/01/02	4	22.23	0	0.00	22.20	4	1,230	0.33%