康舒 (6282)-富邦-台南券商分點個股進出

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
39.50
漲跌
▼0.35
漲幅
-0.88%
成交量
5,083張
產業
上市電子零組件類股
915人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	11	39.70	8.5	39.64	39.50	2.6	10,984	0.02%
2024/04/25	3.1	40.04	3	39.97	39.85	0.1	10,967	0.00%
2024/04/24	24.5	40.25	32	39.91	40.40	-7.5	10,947	-0.07%
2024/04/23	14	39.08	12	38.97	38.85	2	10,931	0.02%
2024/04/22	36	39.80	36	40.47	39.35	0	10,877	0.00%
2024/04/19	28	40.21	16.3	39.71	39.50	11.7	10,745	0.11%
2024/04/18	34	40.98	23.1	40.96	40.40	10.9	10,615	0.10%
2024/04/17	24	40.47	24	40.23	40.75	0	10,474	0.00%
2024/04/16	24.3	38.60	14	38.86	38.30	10.3	10,305	0.10%
2024/04/15	14	40.04	8	40.10	39.90	6	10,315	0.06%
2024/04/12	28.2	40.20	12.6	40.37	40.45	15.6	10,271	0.15%
2024/04/11	13	40.14	24.1	40.18	40.25	-11.1	10,156	-0.11%
2024/04/10	5	39.27	13.1	39.34	39.20	-8.1	9,981	-0.08%
2024/04/09	7.1	38.70	4	38.96	39.00	3.1	10,013	0.03%
2024/04/08	7.1	38.43	0.3	38.63	38.50	6.8	10,015	0.07%
2024/04/03	4	38.94	0	0.00	38.85	4	10,019	0.04%
2024/04/02	4	39.08	0	0.00	39.10	4	10,097	0.04%
2024/04/01	10	39.21	4.3	39.31	39.40	5.7	10,145	0.06%
2024/03/29	7.2	38.82	3.3	38.73	38.75	4	10,193	0.04%
2024/03/28	19	38.98	1	39.10	38.90	18	10,175	0.18%
2024/03/27	26.3	39.04	17	39.27	39.00	9.3	10,146	0.09%
2024/03/26	20.1	39.26	19	39.89	39.15	1.1	10,103	0.01%
2024/03/25	21	40.04	13	40.20	39.90	8	10,099	0.08%
2024/03/22	15	40.25	3	40.32	40.20	12	10,107	0.12%
2024/03/21	32	40.25	24	40.10	40.30	8	10,097	0.08%
2024/03/20	17	39.77	20	39.90	39.65	-3	10,091	-0.03%
2024/03/19	29.5	40.03	27	40.01	39.80	2.5	10,154	0.02%
2024/03/18	27	39.63	26	39.52	39.65	1	10,366	0.01%
2024/03/15	30.1	39.06	26	39.28	39.80	4.1	10,478	0.04%
2024/03/14	19.1	39.19	16	39.33	39.20	3.1	10,726	0.03%
2024/03/13	19.1	39.35	10	39.43	39.05	9.1	10,774	0.08%
2024/03/12	27	40.29	22.3	40.37	40.30	4.7	10,779	0.04%
2024/03/11	5.1	39.89	7	39.99	40.00	-1.9	10,904	-0.02%
2024/03/08	6.3	39.89	9	39.97	39.85	-2.7	11,025	-0.02%
2024/03/07	28	40.13	26	40.62	40.00	2	11,118	0.02%
2024/03/06	26.1	41.36	14	41.55	41.10	12.1	11,233	0.11%
2024/03/05	26.5	41.76	38.2	41.71	41.60	-11.7	11,387	-0.10%
2024/03/04	22.7	42.19	30	41.89	41.80	-7.3	11,485	-0.06%
2024/03/01	13	42.45	22	42.35	42.25	-9	11,617	-0.08%
2024/02/29	49	41.88	45	41.14	42.60	4	11,708	0.03%
2024/02/27	31.3	39.73	26	40.51	39.50	5.3	11,723	0.05%
2024/02/26	27	40.64	23.4	40.81	40.60	3.7	13,446	0.03%
2024/02/23	34.1	40.96	32	40.97	40.55	2.1	15,113	0.01%
2024/02/22	24.1	41.57	19	41.63	41.50	5.1	15,239	0.03%
2024/02/21	88.1	42.21	85	41.72	41.45	3.1	15,179	0.02%
2024/02/20	32.1	44.30	43	43.29	42.85	-10.9	14,721	-0.07%
2024/02/19	38	43.57	27.1	43.79	43.85	10.9	14,197	0.08%
2024/02/16	19.1	43.60	63.5	43.49	43.55	-44.4	13,967	-0.32%
2024/02/15	46.1	42.35	10.1	41.86	42.20	36	13,696	0.26%
2024/02/05	2.2	41.43	3	41.69	41.70	-0.8	13,589	-0.01%
2024/02/02	7	41.71	2	42.10	41.35	5	13,461	0.04%
2024/02/01	19	41.87	23.1	42.20	42.00	-4.1	13,292	-0.03%
2024/01/31	6.6	40.92	19	41.05	40.80	-12.4	12,842	-0.10%
2024/01/30	20.3	41.14	20	41.23	40.50	0.3	12,741	0.00%
2024/01/29	9	40.27	19	40.71	40.65	-10	12,517	-0.08%
2024/01/26	1	39.30	1	39.05	38.90	0	12,381	0.00%
2024/01/25	3	39.47	2	39.43	39.35	1	12,422	0.01%
2024/01/24	6.5	40.02	11	39.88	39.85	-4.5	12,460	-0.04%
2024/01/23	2	40.00	8	40.00	40.05	-6	12,528	-0.05%
2024/01/22	5.1	39.16	15.2	39.44	39.45	-10.1	12,543	-0.08%
2024/01/19	10	38.79	12	38.89	38.85	-2	12,579	-0.02%
2024/01/18	3	38.08	22	38.04	38.30	-19	12,595	-0.15%
2024/01/17	10.1	38.16	1	38.00	37.90	9.1	12,633	0.07%
2024/01/16	1.1	38.81	0	0.00	38.85	1.1	12,610	0.01%
2024/01/15	5	39.20	2	39.08	39.35	3	12,657	0.02%
2024/01/12	2.3	39.15	3	39.10	38.95	-0.7	12,760	-0.01%
2024/01/11	22.1	39.45	6.2	39.73	39.45	15.9	12,847	0.12%
2024/01/10	0.1	38.59	0	0.00	38.75	0.1	12,892	0.00%
2024/01/09	17.1	39.34	8.3	39.10	38.90	8.8	12,968	0.07%
2024/01/08	4	39.88	3	40.03	39.90	1	13,101	0.01%
2024/01/05	2.1	39.71	1.1	39.74	39.65	1	13,182	0.01%
2024/01/04	4.1	39.88	0	0.00	39.75	4.1	13,377	0.03%
2024/01/03	5.1	40.24	25	40.07	40.10	-19.9	13,467	-0.15%
2024/01/02	2.1	41.10	2	41.05	40.85	0.1	13,473	0.00%
2023/12/29	7.2	41.11	5.4	41.29	41.10	1.8	13,509	0.01%
2023/12/28	4	41.30	6.1	41.36	41.25	-2.1	13,529	-0.02%
2023/12/27	8.1	41.29	22.1	41.22	40.90	-14	13,590	-0.10%
2023/12/26	1	40.80	13.9	41.20	41.30	-12.9	13,787	-0.09%
2023/12/25	17	40.55	5	41.10	40.50	12	13,817	0.09%
2023/12/22	12	40.56	19	40.71	40.45	-7	13,842	-0.05%
2023/12/21	5	40.56	1	40.50	40.55	4	13,877	0.03%
2023/12/20	5.1	40.70	3	40.70	40.90	2.1	13,918	0.02%
2023/12/19	3.2	39.78	38	39.74	40.00	-34.8	13,976	-0.25%
2023/12/18	4.4	40.36	3	40.45	40.05	1.4	14,091	0.01%
2023/12/15	9.1	40.75	7	40.81	40.50	2.1	14,169	0.01%
2023/12/14	21.1	40.53	3.5	40.64	40.55	17.6	14,320	0.12%
2023/12/13	36.5	40.49	26	40.44	40.05	10.5	14,340	0.07%
2023/12/12	30.1	41.56	15	41.46	41.25	15.1	14,203	0.11%
2023/12/11	54	42.52	44	42.48	42.00	10	14,209	0.07%
2023/12/08	10.6	41.90	5	41.81	41.75	5.6	14,044	0.04%
2023/12/07	14	42.04	14	42.21	41.80	0	14,679	0.00%
2023/12/06	6.1	41.75	6	41.76	41.50	0.1	14,734	0.00%
2023/12/05	35.1	41.33	46	41.20	41.60	-10.9	14,713	-0.07%
2023/12/04	74	41.67	27	42.04	41.25	47	14,650	0.32%
2023/12/01	27	42.34	29	42.38	42.10	-2	14,631	-0.01%
2023/11/30	18.1	41.82	3	42.12	41.90	15.1	14,758	0.10%
2023/11/29	28.1	41.55	33	41.87	41.65	-4.9	14,853	-0.03%
2023/11/28	30	41.97	35	42.00	41.80	-5	15,043	-0.03%
2023/11/27	28	42.90	13.3	42.69	42.30	14.7	14,918	0.10%
2023/11/24	58.4	43.44	154.2	43.81	43.70	-95.8	14,718	-0.65%	大賣/
2023/11/23	386.1	44.53	120.9	44.48	43.75	265.2	14,331	1.85%	大買/大賣/鉅額交易
2023/11/22	102.3	43.05	160	43.59	44.10	-57.8	12,667	-0.46%	大買/大賣/
2023/11/21	56	40.13	42.1	40.48	40.70	13.9	11,159	0.12%
2023/11/20	41.1	39.33	35	38.94	39.45	6.1	11,274	0.05%
2023/11/17	8	38.97	5	38.99	38.95	3	11,838	0.03%
2023/11/16	30	39.27	25	39.38	39.45	5	12,003	0.04%
2023/11/15	27.3	38.24	54.1	38.19	38.35	-26.8	11,935	-0.22%
2023/11/14	54.1	37.48	2	37.38	37.15	52.1	12,047	0.43%
2023/11/13	35.2	38.09	27	38.14	38.40	8.2	12,162	0.07%
2023/11/10	31.1	39.07	25	39.05	39.10	6.1	12,194	0.05%
2023/11/09	3	39.08	5	39.07	39.00	-2	12,456	-0.02%
2023/11/08	15	39.62	3	39.78	39.55	12	12,864	0.09%
2023/11/07	32	39.35	20	39.52	39.20	12	13,105	0.09%
2023/11/06	20.1	39.45	17	39.53	39.55	3.1	14,180	0.02%
2023/11/03	14	38.91	16	39.18	38.80	-2	14,553	-0.01%
2023/11/02	11	38.55	8	38.63	38.60	3	14,975	0.02%
2023/11/01	16.1	38.14	11	38.01	38.00	5	15,472	0.03%
2023/10/31	20.1	38.83	45	39.29	38.00	-25	15,773	-0.16%
2023/10/30	9	39.67	17	39.20	39.20	-8	16,754	-0.05%
2023/10/27	38	38.84	18	38.65	38.55	20	17,835	0.11%
2023/10/26	17.8	39.02	20	39.15	38.95	-2.2	19,965	-0.01%
2023/10/25	11.1	40.02	18	40.05	39.70	-7	20,822	-0.03%
2023/10/24	21	39.91	12	39.83	40.00	9	21,932	0.04%
2023/10/23	19	39.49	18	39.79	39.50	1	22,787	0.00%
2023/10/20	20.1	39.01	20.1	39.19	39.40	0	23,267	0.00%
2023/10/19	26	39.61	18	39.80	39.70	8	23,658	0.03%
2023/10/18	33	40.00	24.3	40.18	39.95	8.7	24,055	0.04%
2023/10/17	49	41.49	39	40.94	40.70	10	24,732	0.04%
2023/10/16	37.3	41.30	19	41.26	41.45	18.2	25,612	0.07%
2023/10/13	22	42.95	20	43.60	42.80	2	27,961	0.01%
2023/10/12	23	43.65	17	43.71	43.45	6	30,081	0.02%
2023/10/11	13.3	42.78	1.3	42.93	42.35	12	30,210	0.04%
2023/10/06	8	43.84	8	43.75	43.70	0	30,670	0.00%
2023/10/05	3.1	44.25	6	44.47	44.30	-2.9	31,388	-0.01%
2023/10/04	24	43.80	21	43.75	43.85	3	31,815	0.01%
2023/10/03	23	44.86	34	44.88	44.20	-11	32,722	-0.03%
2023/10/02	54.2	45.21	60	45.09	45.45	-5.8	33,628	-0.02%
2023/09/28	27	43.78	29.2	43.97	43.70	-2.2	34,336	-0.01%
2023/09/27	15	42.90	17	43.14	43.10	-2	35,761	-0.01%
2023/09/26	11	43.35	10	43.73	43.20	1	37,794	0.00%
2023/09/25	13	43.35	11	43.57	43.45	2	38,974	0.01%
2023/09/22	34	43.17	33	42.86	43.50	1	39,302	0.00%
2023/09/21	18	42.86	29.1	42.56	42.60	-11.1	39,267	-0.03%
2023/09/20	25.1	43.44	33.3	43.44	43.15	-8.2	39,189	-0.02%
2023/09/19	68.5	44.08	53.1	44.03	43.40	15.4	39,311	0.04%
2023/09/18	24	45.06	25	44.91	44.65	-1	39,690	0.00%
2023/09/15	31.2	45.96	37	45.96	45.75	-5.8	40,063	-0.01%
2023/09/14	39	45.46	32	45.48	45.70	7	40,128	0.02%
2023/09/13	48.1	45.00	41	45.06	45.05	7.1	40,247	0.02%
2023/09/12	78.3	46.67	67	46.31	45.40	11.3	40,652	0.03%
2023/09/11	19.1	44.84	21	44.68	44.85	-1.9	40,603	0.00%
2023/09/08	23	46.32	9.1	45.90	45.80	13.9	40,753	0.03%
2023/09/07	3	47.18	13	47.17	47.00	-10	40,959	-0.02%
2023/09/06	35.3	47.39	9	47.32	47.35	26.3	41,183	0.06%
2023/09/05	27.1	47.04	30	47.25	47.20	-2.9	41,306	-0.01%
2023/09/04	24	45.48	43	45.38	45.90	-19	41,445	-0.05%
2023/09/01	30.2	47.06	11	46.64	46.35	19.2	41,770	0.05%
2023/08/31	19	45.98	3.5	46.37	46.45	15.5	42,779	0.04%
2023/08/30	19	46.48	20.1	46.90	46.45	-1.1	44,062	0.00%
2023/08/29	19	46.51	7	46.36	46.55	12	45,482	0.03%
2023/08/28	39	46.18	11.4	46.29	46.35	27.6	46,384	0.06%
2023/08/25	15	47.12	13	47.35	46.85	2	46,902	0.00%
2023/08/24	53.6	47.69	54	47.34	47.10	-0.4	46,948	0.00%
2023/08/23	59.3	48.48	32.7	48.13	47.85	26.6	47,201	0.06%
2023/08/22	9.2	50.08	13.1	50.04	49.90	-4	46,884	-0.01%
2023/08/21	8	50.56	6	50.43	50.40	2	46,749	0.00%
2023/08/18	30.4	51.12	22.5	51.00	50.20	7.9	47,029	0.02%
2023/08/17	31.5	50.40	38.3	51.64	51.90	-6.8	47,268	-0.01%
2023/08/16	16.9	50.34	20	50.53	50.60	-3.1	47,831	-0.01%
2023/08/15	16.3	50.44	13.3	50.82	50.80	3	48,675	0.01%
2023/08/14	8.1	49.43	10	49.80	49.10	-1.9	49,027	0.00%
2023/08/11	12	51.29	9	50.96	50.90	3	48,792	0.01%
2023/08/10	83.1	52.31	56	52.04	50.90	27.1	48,516	0.06%
2023/08/09	14.1	53.71	14.1	52.89	52.90	0	47,486	0.00%
2023/08/08	29.6	54.43	61.3	54.24	54.30	-31.7	47,202	-0.07%
2023/08/07	23.1	53.33	42.3	53.91	54.60	-19.2	46,958	-0.04%
2023/08/04	11.5	51.43	1.2	51.80	52.30	10.3	46,645	0.02%
2023/08/02	100.1	51.91	51.2	51.79	51.20	48.8	46,533	0.10%
2023/08/01	52.4	55.68	35.9	55.73	54.20	16.5	45,650	0.04%
2023/07/31	97.3	57.58	161.8	57.94	55.50	-64.5	44,794	-0.14%	大賣/
2023/07/28	73.7	54.45	56.2	54.65	54.90	17.5	42,884	0.04%
2023/07/27	49.3	53.00	69.2	53.34	54.40	-20	42,240	-0.05%
2023/07/26	27.8	51.67	32.2	51.42	51.80	-4.4	41,399	-0.01%
2023/07/25	18.1	52.61	38.5	52.62	51.80	-20.5	41,221	-0.05%
2023/07/24	38.3	52.30	30	51.84	51.70	8.3	41,224	0.02%
2023/07/21	26.7	53.28	19	53.27	53.30	7.7	41,214	0.02%
2023/07/20	72.6	54.99	52	54.85	54.40	20.6	41,816	0.05%
2023/07/19	90.3	54.62	56.3	54.19	55.00	33.9	41,858	0.08%
2023/07/18	272.2	56.40	436.1	56.14	52.70	-163.9	42,707	-0.38%	大買/大賣/鉅額交易
2023/07/17	447.4	55.86	348.2	55.11	56.10	99.2	42,738	0.23%	大買/大賣/
2023/07/14	16	50.93	18.3	51.03	51.20	-2.3	41,616	-0.01%
2023/07/13	50.2	50.85	19.2	51.39	50.00	31	41,722	0.07%
2023/07/12	82.9	51.67	71.9	51.95	51.80	11	41,607	0.03%
2023/07/11	39.2	50.79	34	51.29	50.50	5.2	40,894	0.01%
2023/07/10	120.5	53.02	90.6	53.41	51.10	29.9	40,558	0.07%	大買/
2023/07/07	42.1	52.23	46	53.18	53.10	-3.9	39,683	-0.01%
2023/07/06	44.2	53.05	55.5	53.12	52.20	-11.3	38,769	-0.03%
2023/07/05	60.4	54.07	65	54.43	53.60	-4.7	37,858	-0.01%
2023/07/04	55	50.61	74.5	51.01	50.90	-19.5	36,367	-0.05%
2023/07/03	55	49.21	59.2	49.34	48.90	-4.2	34,318	-0.01%
2023/06/30	28	44.79	33.1	46.03	46.45	-5.1	33,156	-0.02%
2023/06/29	21	44.40	20	44.23	44.10	1	32,804	0.00%
2023/06/28	18	44.85	21.4	44.51	44.30	-3.4	32,764	-0.01%
2023/06/27	36.3	44.93	27.8	44.44	44.50	8.5	32,815	0.03%
2023/06/26	160.8	46.25	240.7	46.03	45.55	-79.9	32,644	-0.24%	大買/大賣/
2023/06/21	30.1	47.77	69.8	48.70	48.80	-39.7	32,215	-0.12%
2023/06/20	21	47.41	17	47.01	46.90	4	31,953	0.01%
2023/06/19	49.1	47.03	35	46.69	46.65	14.1	31,896	0.04%
2023/06/16	31.1	48.31	27	47.87	47.70	4.1	31,826	0.01%
2023/06/15	45.1	47.78	33.2	48.38	48.45	12	31,480	0.04%
2023/06/14	40.9	47.55	29	47.21	47.00	11.8	31,053	0.04%
2023/06/13	21.3	47.43	33.2	47.52	47.55	-11.9	30,911	-0.04%
2023/06/12	38.2	48.05	20	47.72	47.60	18.2	30,884	0.06%
2023/06/09	23.2	47.84	16	47.83	47.90	7.2	30,833	0.02%
2023/06/08	19.2	47.78	15	47.71	47.20	4.2	30,866	0.01%
2023/06/07	35.4	48.61	24	48.37	48.10	11.4	30,694	0.04%
2023/06/06	53.8	48.61	69.3	48.42	49.20	-15.5	30,757	-0.05%
2023/06/05	74.2	51.32	48	51.21	51.20	26.2	30,189	0.09%
2023/06/02	43.1	47.41	80.3	48.99	49.85	-37.2	29,311	-0.13%
2023/06/01	73.1	45.88	58	45.91	45.35	15.1	28,629	0.05%
2023/05/31	27	44.66	113	45.13	45.00	-86	27,799	-0.31%	大賣/
2023/05/30	8	43.96	27	44.06	43.60	-19	27,272	-0.07%
2023/05/29	42	44.36	40	44.37	44.05	2	27,500	0.01%
2023/05/26	15.1	43.15	23	42.90	42.15	-8	27,080	-0.03%
2023/05/25	28	43.96	30	43.90	43.50	-2	27,046	-0.01%
2023/05/24	38	44.08	42	44.23	43.90	-4	27,509	-0.01%
2023/05/23	27	43.86	33	44.09	43.70	-6	28,127	-0.02%
2023/05/22	37	43.84	32	44.00	43.70	5	27,785	0.02%
2023/05/19	37	43.33	92.7	43.29	42.50	-55.7	26,995	-0.21%
2023/05/18	18	41.25	66	41.58	42.20	-48	26,067	-0.18%
2023/05/17	87	40.44	17.3	40.30	39.95	69.8	25,602	0.27%
2023/05/16	12	39.21	10	39.28	39.25	2	25,599	0.01%
2023/05/15	2	39.03	5	39.07	38.95	-3	25,739	-0.01%
2023/05/12	16	39.50	4	39.54	39.55	12	26,196	0.05%
2023/05/11	8	39.06	9	38.83	38.80	-1	27,085	0.00%
2023/05/10	18.1	40.30	0.3	40.70	40.10	17.8	27,456	0.06%
2023/05/09	19	41.54	52.2	41.40	40.85	-33.2	28,203	-0.12%
2023/05/08	60.8	42.63	6	42.70	42.55	54.8	28,589	0.19%
2023/05/05	20	41.73	6	41.88	41.70	14	28,955	0.05%
2023/05/04	10.2	42.01	6	42.09	42.25	4.1	29,544	0.01%
2023/05/03	18	42.41	17	42.69	42.10	1	30,042	0.00%
2023/05/02	24	43.17	39	42.96	43.20	-15	30,939	-0.05%
2023/04/28	52.1	43.05	63	43.18	42.30	-10.9	31,074	-0.04%
2023/04/27	12	43.40	32.1	43.56	43.45	-20.1	30,334	-0.07%
2023/04/26	33	42.15	28	42.61	42.75	5	29,778	0.02%
2023/04/25	110	44.20	33	44.20	43.00	77	29,262	0.26%	大買/
2023/04/24	49.8	43.95	103.1	44.75	45.50	-53.4	28,135	-0.19%	大賣/
2023/04/21	128.3	44.35	83.5	44.25	43.60	44.8	27,259	0.16%	大買/
2023/04/20	105.6	44.97	168.6	44.85	44.10	-63	25,445	-0.25%	大買/大賣/
2023/04/19	23	42.72	93.2	42.62	43.60	-70.2	22,841	-0.31%
2023/04/18	37.1	40.34	12	40.33	39.65	25.1	21,741	0.12%
2023/04/17	114	39.97	66.3	39.95	40.45	47.7	21,293	0.22%	大買/
2023/04/14	16	38.30	153	38.43	38.20	-137	20,859	-0.66%	大賣/鉅額交易
2023/04/13	30	38.88	6	38.61	38.70	24	20,818	0.12%
2023/04/12	16	39.61	4	39.55	39.55	12	20,666	0.06%
2023/04/11	54	39.71	2	39.63	39.10	52	20,577	0.25%
2023/04/10	7	39.01	2	39.00	38.90	5	20,426	0.02%
2023/04/07	8	38.64	3	38.73	38.80	5	20,339	0.02%
2023/04/06	4	38.43	8	38.34	38.25	-4	20,286	-0.02%
2023/03/31	53	38.69	1	38.75	38.55	52	20,243	0.26%
2023/03/30	5.1	38.48	3	38.27	38.25	2.1	20,171	0.01%
2023/03/29	5	38.60	10	38.25	38.20	-5	20,138	-0.02%
2023/03/28	9	38.40	56	38.47	38.25	-47	20,130	-0.23%
2023/03/27	60	39.83	3.1	39.46	39.00	56.9	19,980	0.28%
2023/03/24	5	38.95	4	38.96	39.15	1	19,905	0.01%
2023/03/23	15	39.37	402	39.07	38.95	-387	19,818	-1.95%	大賣/鉅額交易
2023/03/22	16	40.34	2	40.35	40.05	14	19,608	0.07%
2023/03/21	5	40.91	8	40.85	40.55	-3	19,464	-0.02%
2023/03/20	17	39.88	12	39.83	40.00	5	19,267	0.03%
2023/03/17	21	40.93	27	40.49	40.20	-6	19,160	-0.03%
2023/03/16	17.1	40.49	10	40.54	40.30	7.1	18,916	0.04%
2023/03/15	18	41.04	28	40.97	40.65	-10	18,713	-0.05%
2023/03/14	19	40.23	35.1	40.54	40.45	-16.1	18,427	-0.09%
2023/03/13	37	39.46	27	40.19	40.40	10	18,211	0.05%
2023/03/10	112.1	40.44	114.1	39.70	39.60	-2.1	18,022	-0.01%	大買/大賣/
2023/03/09	126	40.90	127.3	40.88	41.00	-1.3	17,743	-0.01%	大買/大賣/
2023/03/08	181	42.46	177.3	42.79	42.60	3.7	17,033	0.02%	大買/大賣/
2023/03/07	14.3	41.62	11	41.55	41.25	3.3	16,222	0.02%
2023/03/06	27	41.15	29	41.13	40.95	-2	15,670	-0.01%
2023/03/03	8	39.45	17	39.30	39.15	-9	14,883	-0.06%
2023/03/02	8.2	39.66	4	39.48	39.30	4.2	14,712	0.03%
2023/03/01	107	39.09	66	39.37	39.70	41	14,472	0.28%	大買/
2023/02/24	79	38.19	205	38.00	38.00	-126	13,947	-0.90%	大賣/鉅額交易
2023/02/23	11	39.20	15	39.30	38.90	-4	13,626	-0.03%
2023/02/22	30	39.56	32	39.26	39.25	-2	13,325	-0.02%
2023/02/21	133	39.81	164.1	39.65	41.35	-31.1	12,743	-0.24%	大買/大賣/
2023/02/20	106	38.43	96	38.01	38.00	10	11,775	0.08%	大買/
2023/02/17	20	37.67	18	37.55	37.85	2	11,738	0.02%
2023/02/16	15	37.29	12	37.37	37.45	3	11,607	0.03%
2023/02/15	9	37.26	11	37.05	36.95	-2	11,476	-0.02%
2023/02/14	44	37.25	109	36.90	36.80	-65	11,304	-0.57%	大賣/
2023/02/13	10	37.56	37	37.73	37.40	-27	11,196	-0.24%
2023/02/10	59	38.33	105	38.46	37.80	-46	11,041	-0.42%	大賣/
2023/02/09	192.1	38.09	236	38.20	38.75	-43.9	10,531	-0.42%	大買/大賣/
2023/02/08	117	36.89	81	37.08	36.85	36	9,585	0.38%	大買/
2023/02/07	162	35.90	58	36.91	37.85	104	8,994	1.16%	大買/鉅額交易
2023/02/06	42	37.86	197.2	37.15	38.35	-155.2	8,026	-1.93%	大賣/鉅額交易
2023/02/03	64	38.43	53.1	38.22	38.30	10.9	7,409	0.15%
2023/02/02	38.3	37.46	163.5	36.89	38.00	-125.2	6,824	-1.83%	大賣/鉅額交易
2023/02/01	9	36.00	115	35.83	36.45	-106	5,941	-1.78%	大賣/鉅額交易
2023/01/31	97.1	35.11	186	34.87	35.20	-88.9	5,156	-1.72%	大賣/
2023/01/30	70	32.29	33.1	32.44	32.60	36.9	4,049	0.91%
2023/01/17	4	29.28	0	0.00	29.65	4	3,594	0.11%
2023/01/16	0	0.00	39	29.17	29.15	-39	3,596	-1.08%
2023/01/13	1	29.25	0	29.40	29.20	1	3,613	0.03%
2023/01/12	8	29.38	0	0.00	29.35	8	3,685	0.22%
2023/01/11	5	29.75	12	29.88	29.70	-7	3,685	-0.19%
2023/01/10	18	29.80	1	29.70	29.65	17	3,701	0.46%
2023/01/09	3	30.30	4	30.30	30.40	-1	3,687	-0.03%
2023/01/05	0	0.00	1	30.50	30.40	-1	3,744	-0.03%
2023/01/04	0	0.00	7	30.86	30.65	-7	3,743	-0.19%
2023/01/03	0	0.00	17	30.60	30.60	-17	3,722	-0.46%
2022/12/30	0	0.00	21	29.89	29.85	-21	3,717	-0.56%
2022/12/29	16	29.31	0	0.00	29.45	16	3,859	0.41%
2022/12/28	6	30.00	2	30.50	29.80	4	3,871	0.10%
2022/12/26	2	30.50	2	30.43	30.30	0	3,913	0.00%
2022/12/23	1	30.20	26	30.22	30.40	-25	3,938	-0.63%
2022/12/22	6	30.13	0	0.00	30.15	6	4,023	0.15%
2022/12/21	0	0.00	9	30.32	30.00	-9	4,099	-0.22%
2022/12/20	24	30.35	3	30.70	29.75	21	4,113	0.51%
2022/12/19	2	30.15	2	30.35	30.40	0	4,133	0.00%
2022/12/16	9	30.33	0.1	30.56	30.10	8.9	4,159	0.21%
2022/12/15	1	31.15	0	0.00	31.00	1	4,148	0.02%
2022/12/14	1	30.85	5	30.74	30.85	-4	4,128	-0.10%
2022/12/13	0	0.00	5	30.53	30.35	-5	4,218	-0.12%
2022/12/12	1	30.00	7	30.11	30.25	-6	4,227	-0.14%
2022/12/09	10.1	30.35	7	30.05	30.05	3.1	4,290	0.07%
2022/12/08	7	29.89	1	30.20	29.90	6	4,284	0.14%
2022/12/07	2	29.90	0	0.00	29.90	2	4,285	0.05%
2022/12/06	9	30.68	5	30.90	30.20	4	4,259	0.09%
2022/12/05	12	30.99	6	31.13	31.10	6	4,283	0.14%
2022/12/02	18	31.16	18	31.03	30.90	0	4,236	0.00%
2022/12/01	9	30.33	30	30.39	30.35	-21	4,090	-0.51%
2022/11/30	7	30.21	4	30.08	30.00	3	4,014	0.07%
2022/11/29	1	29.75	6	29.80	30.15	-5	4,026	-0.12%
2022/11/28	1	29.70	0	0.00	29.80	1	4,023	0.02%
2022/11/25	7	29.99	2	30.10	29.85	5	4,051	0.12%
2022/11/24	0	0.00	3	29.87	29.95	-3	4,013	-0.07%
2022/11/23	1	29.35	1.5	29.43	29.35	-0.5	3,981	-0.01%
2022/11/22	2	29.40	0	0.00	29.30	2	4,025	0.05%
2022/11/21	1	29.85	0.2	29.90	29.65	0.9	4,037	0.02%
2022/11/18	3	30.05	0	0.00	29.60	3	4,047	0.07%
2022/11/17	9	30.20	13	30.33	30.05	-4	4,006	-0.10%
2022/11/16	24	30.24	95	30.01	29.90	-71	3,918	-1.81%
2022/11/15	13	30.22	8	30.14	30.40	5	3,853	0.13%
2022/11/14	5	29.50	5	29.41	29.55	0	3,646	0.00%
2022/11/11	1	29.10	0	0.00	29.15	1	3,639	0.03%
2022/11/09	5	30.02	7	29.54	29.45	-2	3,743	-0.05%
2022/11/08	4	29.51	5	29.49	29.50	-1	3,698	-0.03%
2022/11/07	2	29.70	40.2	29.55	29.55	-38.2	3,673	-1.04%
2022/11/04	1	29.80	0	0.00	29.85	1	3,647	0.03%
2022/11/03	1	28.45	5.6	29.00	29.00	-4.6	3,582	-0.13%
2022/11/02	0	0.00	1	28.85	28.75	-1	3,572	-0.03%
2022/10/31	5	27.70	0	0.00	27.60	5	3,581	0.14%
2022/10/28	0	0.00	11	27.47	27.40	-11	3,635	-0.30%
2022/10/27	3	27.62	2	27.75	27.85	1	3,700	0.03%
2022/10/26	25	27.69	1	28.20	27.60	24	3,758	0.64%
2022/10/25	3	27.40	2	27.65	27.65	1	3,875	0.03%
2022/10/24	3	27.50	0	0.00	27.40	3	4,217	0.07%
2022/10/21	2.4	27.50	2	27.48	27.45	0.4	4,228	0.01%
2022/10/20	10	27.65	5	27.70	27.30	5	4,225	0.12%
2022/10/19	2	28.13	0	0.00	27.85	2	4,199	0.05%
2022/10/17	2	27.20	1	27.80	27.80	1	4,251	0.02%
2022/10/14	30	28.00	30	28.21	28.15	0	4,281	0.00%
2022/10/13	40	27.91	2	27.16	27.20	38	4,332	0.88%
2022/10/12	9	28.37	10	28.75	28.70	-1	4,314	-0.02%
2022/10/11	3	28.92	1	28.75	28.75	2	4,388	0.05%
2022/10/07	2	29.65	0	0.00	29.60	2	4,430	0.05%
2022/10/06	14	29.66	5	29.49	29.85	9	4,486	0.20%
2022/10/04	0	0.00	1	28.65	28.75	-1	4,383	-0.02%
2022/10/03	3	27.92	0	0.00	28.00	3	4,462	0.07%
2022/09/30	41	27.73	5	28.06	28.15	36	4,609	0.78%
2022/09/29	12	28.53	13	28.36	28.20	-1	4,664	-0.02%
2022/09/28	2	28.13	4	28.11	27.75	-2	4,663	-0.04%
2022/09/26	1	27.80	0	0.00	27.80	1	4,633	0.02%
2022/09/23	1	29.55	1	29.70	29.50	0	4,634	0.00%
2022/09/22	2	29.80	0	0.00	29.95	2	4,673	0.04%
2022/09/21	5	30.15	6	30.20	30.05	-1	4,752	-0.02%
2022/09/20	2.2	30.00	12	30.09	30.30	-9.8	4,883	-0.20%
2022/09/19	3	29.20	2	28.88	28.85	1	4,809	0.02%
2022/09/16	35	29.90	5	29.89	29.60	30	4,830	0.62%
2022/09/15	18.1	29.86	10	29.55	29.55	8.1	4,799	0.17%
2022/09/13	1	29.25	3	29.13	29.20	-2	4,755	-0.04%
2022/09/12	11	29.34	2	29.30	29.30	9	4,786	0.19%
2022/09/08	1	28.25	2	28.69	28.90	-1	4,750	-0.02%
2022/09/07	3	28.10	4	28.08	28.10	-1	4,776	-0.02%
2022/09/05	1	28.75	0	0.00	28.85	1	4,866	0.02%
2022/09/02	1	29.75	1	29.55	29.45	0	4,858	0.00%
2022/09/01	2	29.87	2	29.53	29.55	0	4,867	0.00%
2022/08/31	7	30.19	1	30.30	30.30	6	4,882	0.12%
2022/08/30	11	29.56	1	29.65	29.55	10	4,830	0.21%
2022/08/29	2	29.40	7	29.45	29.50	-5	4,860	-0.10%
2022/08/26	0	0.00	10	30.65	30.60	-10	4,817	-0.21%
2022/08/25	3	30.60	3	30.65	30.70	0	4,802	0.00%
2022/08/23	0	0.00	0.1	30.40	30.35	-0.1	4,826	0.00%
2022/08/22	5	30.84	5	30.95	30.55	0	4,838	0.00%
2022/08/19	0	0.00	4	30.56	30.55	-4	4,798	-0.08%
2022/08/17	3	30.47	2	30.30	30.25	1	4,779	0.02%
2022/08/16	3	31.27	3	31.33	31.20	0	4,682	0.00%
2022/08/15	29	31.15	11	31.25	31.25	18	4,692	0.38%
2022/08/12	4	30.45	7	30.47	30.50	-3	4,800	-0.06%
2022/08/11	1	30.35	1	30.60	30.30	0	4,891	0.00%
2022/08/10	19	30.23	0	0.00	30.30	19	4,986	0.38%
2022/08/09	1	29.95	0	0.00	30.10	1	4,986	0.02%
2022/08/08	1	29.35	12	29.70	29.70	-11	4,982	-0.22%
2022/08/04	2	30.18	2	29.85	29.90	0	4,959	0.00%
2022/08/03	33.1	31.19	3	30.88	30.50	30.1	4,927	0.61%
2022/08/02	1	31.25	0	0.00	31.35	1	4,893	0.02%
2022/08/01	9	32.27	1	32.15	31.95	8	4,889	0.16%
2022/07/29	8	31.43	6	31.27	31.90	2	4,757	0.04%
2022/07/28	1	30.55	0	0.00	30.40	1	4,468	0.02%
2022/07/26	1	30.45	1	30.10	30.10	0	4,433	0.00%
2022/07/25	2	31.20	1	31.10	31.00	1	4,395	0.02%
2022/07/22	4	31.71	1	31.80	31.35	3	4,372	0.07%
2022/07/21	2	31.20	4	31.63	31.75	-2	4,397	-0.05%
2022/07/20	2	31.50	3.5	31.67	31.20	-1.5	4,370	-0.03%
2022/07/18	3	31.28	7	31.35	31.05	-4	4,407	-0.09%
2022/07/15	3	30.78	10	31.07	31.10	-7	4,350	-0.16%
2022/07/14	2	29.98	6	30.84	30.90	-4	4,320	-0.09%
2022/07/13	0	0.00	6.1	30.09	30.00	-6.1	4,256	-0.14%
2022/07/12	1	29.40	2	29.48	29.25	-1	4,282	-0.02%
2022/07/11	2	30.48	10	30.63	30.20	-8	4,322	-0.19%
2022/07/08	10	29.80	55	30.30	30.30	-45	4,278	-1.05%
2022/07/07	2	28.43	4	28.75	28.90	-2	4,186	-0.05%
2022/07/06	1	28.90	3	28.70	28.60	-2	4,222	-0.05%
2022/07/05	1	27.95	0	0.00	28.10	1	4,306	0.02%
2022/07/01	7	29.39	9	28.96	28.35	-2	4,636	-0.04%
2022/06/30	4	29.11	6	29.01	28.80	-2	4,741	-0.04%
2022/06/29	6	30.20	3.5	30.11	30.20	2.5	4,745	0.05%
2022/06/28	3	30.73	26	30.57	30.80	-23	4,778	-0.48%
2022/06/27	14	29.76	5	29.85	29.80	9	4,773	0.19%
2022/06/24	4	29.55	2	29.55	29.80	2	4,888	0.04%
2022/06/23	0	0.00	1	28.65	28.90	-1	4,897	-0.02%
2022/06/21	0	0.00	1	28.15	28.75	-1	5,190	-0.02%
2022/06/20	1	27.75	9	27.72	27.20	-8	5,300	-0.15%
2022/06/17	0	0.00	21	28.32	28.30	-21	5,413	-0.39%
2022/06/16	2	29.13	22	29.15	28.60	-20	5,606	-0.36%
2022/06/15	23.1	29.39	2	29.25	29.35	21.1	5,699	0.37%
2022/06/14	3	28.02	3.1	28.28	28.90	-0.1	5,669	0.00%
2022/06/13	2	28.50	2	28.43	28.45	0	5,760	0.00%
2022/06/10	1	29.20	1	29.30	29.30	0	5,851	0.00%
2022/06/09	2	29.90	1	30.10	29.65	1	6,019	0.02%
2022/06/08	3	29.85	1	29.70	29.70	2	6,068	0.03%
2022/06/07	4	29.71	2	29.80	29.55	2	6,206	0.03%
2022/06/06	1	29.45	1	29.40	29.30	0	6,325	0.00%
2022/06/02	3	29.33	2	29.25	29.30	1	6,407	0.02%
2022/06/01	2	29.65	0	0.00	29.45	2	6,505	0.03%
2022/05/31	3	29.28	5	29.20	29.15	-2	6,659	-0.03%
2022/05/30	0	0.00	2	29.30	29.40	-2	6,732	-0.03%
2022/05/27	5	28.75	1	28.90	28.90	4	6,752	0.06%
2022/05/26	0	0.00	1	28.55	28.55	-1	6,779	-0.01%
2022/05/25	0	0.00	1	28.70	28.95	-1	6,813	-0.01%
2022/05/24	4	28.76	4	28.64	28.25	0	6,884	0.00%
2022/05/23	3	29.02	0	0.00	28.80	3	6,884	0.04%
2022/05/20	2	29.73	23	29.62	29.40	-21	6,919	-0.30%
2022/05/19	1	29.60	2	29.15	29.60	-1	6,804	-0.01%
2022/05/18	2	29.38	11	29.05	29.45	-9	6,814	-0.13%
2022/05/17	1	28.00	2.6	28.44	28.50	-1.6	6,817	-0.02%
2022/05/16	0	0.00	6	27.90	27.35	-6	6,873	-0.09%
2022/05/13	20	27.45	3	27.42	27.50	17	6,923	0.25%
2022/05/12	2	26.93	1.4	26.65	26.55	0.6	6,994	0.01%
2022/05/11	1	27.50	5	27.59	27.25	-4	7,008	-0.06%
2022/05/10	2	27.48	3.1	26.72	27.45	-1.1	7,051	-0.01%
2022/05/09	11	27.50	3	27.23	27.15	8	7,221	0.11%
2022/05/06	4	28.75	1	28.70	28.70	3	7,247	0.04%
2022/05/05	5.1	29.72	1	29.85	29.75	4.1	7,312	0.06%
2022/05/04	1	29.15	0	0.00	29.10	1	7,306	0.01%
2022/05/03	1	28.95	1	28.75	28.75	0	7,377	0.00%
2022/04/28	1	29.00	2	28.85	28.85	-1	7,530	-0.01%
2022/04/27	2	28.48	3	28.10	28.75	-1	7,545	-0.01%
2022/04/26	11	29.58	1	29.55	29.20	10	7,622	0.13%
2022/04/25	19	29.48	40	29.25	29.20	-21	7,678	-0.27%
2022/04/22	0.3	31.50	1	31.15	31.05	-0.7	7,645	-0.01%
2022/04/21	10	31.66	0	0.00	31.60	10	7,709	0.13%
2022/04/20	6	32.28	1	32.25	32.30	5	7,785	0.06%
2022/04/19	1	31.86	2	31.80	32.05	-1	7,852	-0.01%
2022/04/18	12.8	31.78	1	31.30	31.30	11.8	8,049	0.15%
2022/04/15	20	31.91	13.3	31.91	31.90	6.7	8,136	0.08%
2022/04/14	5.1	32.47	35	32.40	32.30	-29.9	8,330	-0.36%
2022/04/13	2	32.60	1	32.60	32.85	1	8,546	0.01%
2022/04/12	2.3	32.30	3	32.58	32.50	-0.7	9,449	-0.01%
2022/04/11	19.1	32.99	22	32.86	32.70	-2.9	9,696	-0.03%
2022/04/08	2.1	34.19	0	0.00	34.15	2.1	9,656	0.02%
2022/04/07	21	35.23	8	36.07	34.05	13	9,718	0.13%
2022/04/06	22.1	35.56	8	35.91	35.70	14.1	9,652	0.15%
2022/04/01	2	35.00	3	35.88	35.90	-1	9,998	-0.01%
2022/03/31	2	35.65	4	35.99	35.50	-2	11,313	-0.02%
2022/03/30	7	35.75	14	35.64	35.95	-7	12,911	-0.05%
2022/03/29	22	35.65	3	35.68	34.90	19	13,307	0.14%
2022/03/28	7	35.14	1	35.55	35.55	6	13,210	0.05%
2022/03/25	15	35.84	17	35.70	35.60	-2	13,187	-0.02%
2022/03/24	14	35.74	9	35.76	35.50	5	13,079	0.04%
2022/03/23	7	35.43	4	35.55	35.35	3	13,109	0.02%
2022/03/22	3	35.35	11.2	35.24	35.70	-8.2	13,328	-0.06%
2022/03/21	7.3	35.06	33	35.37	35.10	-25.7	13,991	-0.18%
2022/03/18	6.2	34.51	6	34.49	34.35	0.2	14,029	0.00%
2022/03/17	7	33.53	12	33.66	33.75	-5	14,278	-0.04%
2022/03/16	10.1	33.41	5	33.33	32.95	5.1	14,679	0.03%
2022/03/15	10.1	33.55	31	33.25	32.85	-20.9	14,651	-0.14%
2022/03/14	14	33.79	7	33.43	33.45	7	14,637	0.05%
2022/03/11	3	34.75	7	34.61	34.75	-4	14,521	-0.03%
2022/03/10	0	0.00	10.2	34.68	34.35	-10.2	14,539	-0.07%
2022/03/09	27	33.80	3	33.42	34.00	24	14,477	0.17%
2022/03/08	28	32.17	1	32.75	32.15	27	14,571	0.19%
2022/03/07	9.1	33.04	2	33.65	33.00	7.1	14,967	0.05%
2022/03/04	26.2	34.92	39	34.70	34.40	-12.9	15,099	-0.09%
2022/03/03	3	34.50	4	34.36	34.25	-1	15,121	-0.01%
2022/03/02	1.1	33.42	0	0.00	33.60	1.1	15,242	0.01%
2022/03/01	2	33.88	1	33.90	33.85	1	15,363	0.01%
2022/02/25	2	33.70	1	33.85	33.25	1	15,621	0.01%
2022/02/24	4	33.64	1	33.60	33.30	3	15,743	0.02%
2022/02/22	3	34.13	7	34.40	34.20	-4	16,268	-0.02%
2022/02/18	0.1	35.60	5.5	35.27	35.55	-5.4	17,442	-0.03%
2022/02/17	55.2	35.25	3	35.17	34.95	52.2	17,780	0.29%
2022/02/16	1	34.70	3	34.80	34.85	-2	18,411	-0.01%
2022/02/15	0	0.00	3	34.15	33.90	-3	18,703	-0.02%
2022/02/14	7.1	33.98	0	0.00	33.60	7.1	19,805	0.04%
2022/02/11	1	34.30	1	34.40	34.50	0	21,027	0.00%
2022/02/10	8	34.92	4	34.79	34.80	4	21,483	0.02%
2022/02/09	4	35.04	2	35.33	35.10	2	21,905	0.01%
2022/02/08	1	34.16	3	34.43	34.75	-2	22,079	-0.01%
2022/02/07	6	33.27	27	33.11	33.95	-21	22,587	-0.09%
2022/01/26	6.2	31.99	5	32.02	31.95	1.2	22,967	0.01%
2022/01/25	54.3	32.12	10	32.78	32.10	44.3	23,820	0.19%
2022/01/24	6	32.74	1	32.30	32.80	5	24,747	0.02%
2022/01/21	35.2	33.40	3	33.63	33.40	32.2	26,168	0.12%
2022/01/19	2	34.40	2	34.40	34.10	0	28,672	0.00%
2022/01/18	3.1	34.09	6	34.23	34.10	-2.9	29,621	-0.01%
2022/01/17	11.2	34.14	0	0.00	34.60	11.2	29,597	0.04%
2022/01/14	5	33.24	2	33.28	33.55	3	29,550	0.01%
2022/01/13	60	33.90	15	33.97	34.00	45	29,675	0.15%
2022/01/12	24.3	34.49	7	34.60	34.30	17.3	29,584	0.06%
2022/01/11	42.2	34.77	7	34.65	34.50	35.2	29,498	0.12%
2022/01/10	7	35.72	4	35.90	35.75	3	29,286	0.01%
2022/01/07	27.3	36.60	9	36.48	36.25	18.3	29,165	0.06%
2022/01/06	6.2	37.35	10.3	37.28	37.35	-4.1	28,931	-0.01%
2022/01/05	78	38.08	48.3	37.72	37.15	29.7	28,728	0.10%
2022/01/04	23.3	36.89	24	36.79	37.10	-0.7	27,826	0.00%
2022/01/03	3	36.17	4	36.08	35.95	-1	27,520	0.00%
2021/12/30	8	36.69	5	36.65	36.60	3	27,480	0.01%
2021/12/29	9.1	36.79	14	36.69	36.65	-4.9	27,441	-0.02%
2021/12/28	30.2	37.43	28	37.30	36.90	2.2	27,314	0.01%
2021/12/27	47.2	38.31	24	38.39	37.60	23.2	27,062	0.09%
2021/12/24	20	38.18	123.2	38.12	39.95	-103.2	26,024	-0.40%	大賣/鉅額交易
2021/12/23	134.1	36.41	16	36.59	36.35	118.1	24,424	0.48%	大買/鉅額交易
2021/12/22	5	35.13	17	35.47	35.20	-12	24,030	-0.05%
2021/12/21	6	35.02	0	34.90	35.15	6	24,146	0.02%
2021/12/20	0.2	35.35	2	35.13	35.30	-1.8	24,258	-0.01%
2021/12/17	16.3	35.13	3	35.27	35.20	13.3	24,494	0.05%
2021/12/16	1	35.86	17	36.16	36.00	-16	25,278	-0.06%
2021/12/15	81	36.45	39	36.48	35.00	42	25,333	0.17%
2021/12/14	56	35.71	64	35.31	35.60	-8	24,657	-0.03%
2021/12/13	30	35.74	10	36.00	35.50	20	24,521	0.08%
2021/12/10	188.1	35.35	36.2	35.21	36.00	151.9	24,219	0.63%	大買/鉅額交易
2021/12/09	4	34.25	0	0.00	34.00	4	23,755	0.02%
2021/12/08	0	0.00	4	33.98	33.80	-4	23,674	-0.02%
2021/12/07	3	33.57	0	0.00	33.55	3	23,573	0.01%
2021/12/06	1	33.70	2.3	33.76	33.80	-1.3	23,497	-0.01%
2021/12/03	5	33.05	9	33.09	33.15	-4	23,397	-0.02%
2021/12/02	10	33.00	13	32.67	32.35	-3	23,306	-0.01%
2021/12/01	43	32.72	38	32.83	33.25	5	23,147	0.02%
2021/11/30	18	35.55	5	35.69	35.00	13	22,756	0.06%
2021/11/29	5	34.24	13	33.96	34.50	-8	22,557	-0.04%
2021/11/26	11.2	34.46	12	34.54	34.40	-0.8	22,383	0.00%
2021/11/25	8	34.66	10	34.61	34.40	-2	22,180	-0.01%
2021/11/24	13	34.98	16	34.69	34.75	-3	22,068	-0.01%
2021/11/23	38	35.65	26	35.27	35.20	12	21,840	0.05%
2021/11/22	11	35.63	9.8	35.72	35.40	1.2	21,725	0.01%
2021/11/19	14	35.73	80	36.48	35.90	-66	21,562	-0.31%
2021/11/18	25	36.33	18	36.37	36.00	7	21,120	0.03%
2021/11/17	109	38.77	111	38.76	37.30	-2	20,685	-0.01%	大買/大賣/
2021/11/16	27	36.85	37.5	36.71	37.25	-10.5	19,849	-0.05%
2021/11/15	65	37.86	74	37.76	37.25	-9	19,423	-0.05%
2021/11/12	27	35.79	13	35.82	35.85	14	18,705	0.07%
2021/11/11	46	37.32	25.1	37.10	36.25	20.9	18,338	0.11%
2021/11/10	106.1	36.49	119	37.12	37.10	-12.9	17,216	-0.07%	大買/大賣/
2021/11/09	80.5	35.45	77	35.40	34.90	3.5	15,946	0.02%
2021/11/08	79.1	34.51	29	34.59	34.70	50.1	15,597	0.32%
2021/11/05	19	34.36	21	33.93	34.25	-2	15,295	-0.01%
2021/11/04	10.2	34.40	54	34.40	34.40	-43.9	14,950	-0.29%
2021/11/03	26	33.63	24	33.42	33.30	2	14,421	0.01%
2021/11/02	35.1	34.53	56	34.47	33.10	-20.9	14,291	-0.15%
2021/11/01	186	35.97	147	36.19	36.30	39	13,606	0.29%	大買/大賣/
2021/10/29	240.1	33.50	231.2	33.61	34.60	8.9	12,750	0.07%	大買/大賣/
2021/10/28	145	32.78	469.5	32.79	32.20	-324.5	11,254	-2.88%	大買/大賣/鉅額交易
2021/10/27	463.1	31.60	211	31.28	31.95	252.1	9,770	2.58%	大買/大賣/鉅額交易
2021/10/26	101.1	29.75	99.6	29.85	29.05	1.5	8,702	0.02%	大買/
2021/10/25	9	28.32	7	28.30	28.45	2	7,660	0.03%
2021/10/21	13	28.22	9	28.37	28.00	4	8,139	0.05%
2021/10/20	50	27.55	21	27.35	27.55	29	7,934	0.37%
2021/10/19	10	27.30	1	27.40	27.35	9	7,935	0.11%
2021/10/18	1	27.00	3	26.90	26.95	-2	7,912	-0.03%
2021/10/14	4	26.61	7	26.49	26.45	-3	7,930	-0.04%
2021/10/13	6	26.67	1	26.60	26.60	5	7,905	0.06%
2021/10/12	12	27.50	4	27.46	27.25	8	7,841	0.10%
2021/10/08	4	28.06	2	28.40	28.05	2	7,779	0.03%
2021/10/07	7	28.39	19	28.42	28.55	-12	7,768	-0.15%
2021/10/06	70	27.67	20	28.21	27.50	50	7,741	0.65%
2021/10/05	14	28.26	4	28.35	28.30	10	7,721	0.13%
2021/10/04	58	29.03	42	28.90	28.80	16	7,622	0.21%
2021/10/01	25	28.59	15	28.87	28.50	10	7,383	0.14%
2021/09/30	14	28.59	5	28.61	28.45	9	7,122	0.13%
2021/09/29	70	28.24	219	28.51	28.25	-149	7,123	-2.09%	大賣/鉅額交易
2021/09/28	24	28.33	7	28.54	28.75	17	7,226	0.24%
2021/09/27	87	28.24	33	28.49	28.10	54	7,833	0.69%
2021/09/24	397	29.22	29	29.19	28.90	368	8,042	4.58%	大買/鉅額交易
2021/09/23	98	29.45	76	29.37	29.35	22	7,733	0.28%
2021/09/22	35.8	28.46	53	28.84	29.40	-17.2	6,798	-0.25%
2021/09/17	2	27.80	4	27.80	27.90	-2	6,444	-0.03%
2021/09/16	7	27.46	6	27.91	27.25	1	6,417	0.02%
2021/09/15	12	27.40	2	27.53	27.35	10	6,317	0.16%
2021/09/14	1	27.05	1	26.95	26.95	0	6,255	0.00%
2021/09/09	1	26.60	0	0.00	26.50	1	6,291	0.02%
2021/09/08	1	26.65	0	0.00	26.30	1	6,296	0.02%
2021/09/07	0	0.00	7	26.89	26.95	-7	6,297	-0.11%
2021/09/06	8	27.48	1	27.75	26.80	7	6,296	0.11%
2021/09/03	0	0.00	14	27.33	27.25	-14	6,211	-0.23%
2021/09/02	19	26.94	19	26.61	26.55	0	6,134	0.00%
2021/09/01	10	27.25	0	0.00	27.25	10	6,095	0.16%
2021/08/31	0	0.00	0	26.70	26.85	0	6,072	0.00%
2021/08/30	0	0.00	0	27.00	26.80	0	6,089	0.00%
2021/08/27	9	26.81	5	26.83	26.60	4	6,056	0.07%
2021/08/26	2	26.75	1	26.55	26.55	1	6,004	0.02%
2021/08/25	0	0.00	4	26.64	26.70	-4	5,983	-0.07%
2021/08/23	1	26.05	0	0.00	26.10	1	6,001	0.02%
2021/08/20	1	25.65	3	25.67	25.50	-2	6,031	-0.03%
2021/08/19	1	25.30	6	25.67	25.30	-5	6,012	-0.08%
2021/08/18	2	25.33	3	25.73	26.40	-1	6,042	-0.02%
2021/08/16	6	26.39	1	26.45	26.45	5	6,022	0.08%
2021/08/13	7	27.22	0	0.00	27.00	7	5,997	0.12%
2021/08/12	16	27.73	17	27.48	27.30	-1	5,980	-0.02%
2021/08/11	10	27.17	8	27.86	27.90	2	5,844	0.03%
2021/08/10	2	27.50	0	0.00	27.25	2	5,705	0.04%
2021/08/09	1	27.80	2	27.85	27.80	-1	5,752	-0.02%
2021/08/06	21	28.56	24	28.23	28.45	-3	5,749	-0.05%
2021/08/05	31	27.81	21	27.66	27.50	10	5,460	0.18%
2021/08/04	1	26.85	7	27.24	28.05	-6	5,397	-0.11%
2021/08/03	1	27.00	5	26.97	26.85	-4	5,384	-0.07%
2021/08/02	4	26.95	2	27.13	27.10	2	5,506	0.04%
2021/07/30	2	27.10	5	27.05	26.95	-3	5,531	-0.05%
2021/07/28	3	27.40	11	26.90	27.50	-8	5,589	-0.14%
2021/07/27	28	28.04	33	28.09	28.30	-5	5,543	-0.09%
2021/07/26	1	26.70	3	26.70	26.80	-2	5,184	-0.04%
2021/07/23	0	0.00	2	26.20	26.30	-2	5,234	-0.04%
2021/07/22	2	26.35	0	0.00	26.10	2	5,367	0.04%
2021/07/21	1	26.00	3	26.00	25.90	-2	5,396	-0.04%
2021/07/20	4	26.54	3	26.50	26.45	1	5,393	0.02%
2021/07/19	5	27.03	5	27.09	26.95	0	5,420	0.00%
2021/07/16	8	26.97	13	27.07	26.85	-5	5,517	-0.09%
2021/07/15	0	0.00	3	26.65	26.75	-3	5,614	-0.05%
2021/07/14	3	26.67	1	26.70	26.50	2	5,657	0.04%
2021/07/13	12	27.60	4	27.70	27.15	8	5,649	0.14%
2021/07/12	28	27.40	14	27.52	27.55	14	5,613	0.25%
2021/07/09	5	27.09	1	26.80	26.85	4	5,555	0.07%
2021/07/08	3	27.40	3	27.42	27.25	0	5,633	0.00%
2021/07/07	12	27.58	10	27.60	27.35	2	5,739	0.03%
2021/07/06	6	28.24	9	28.12	27.90	-3	5,753	-0.05%
2021/07/05	21	29.02	16.5	29.01	28.85	4.5	5,841	0.08%
2021/07/02	49	28.39	29	28.27	28.90	20	5,701	0.35%
2021/07/01	4	27.45	21	27.48	27.50	-17	5,185	-0.33%
2021/06/30	23	26.00	2	26.10	26.00	21	5,396	0.39%
2021/06/28	1	26.40	11	26.49	26.25	-10	5,815	-0.17%
2021/06/25	21	27.66	9	27.45	27.70	12	5,871	0.20%
2021/06/24	2	27.25	2	27.25	27.15	0	5,800	0.00%
2021/06/23	4	27.11	58	27.00	27.15	-54	5,794	-0.93%
2021/06/22	0	0.00	1	27.10	26.80	-1	5,881	-0.02%
2021/06/21	1	26.50	1	26.75	26.55	0	5,896	0.00%
2021/06/17	1	27.25	0	0.00	27.25	1	5,971	0.02%
2021/06/16	5	27.25	11	27.29	27.15	-6	6,019	-0.10%
2021/06/15	1	26.95	1	27.15	27.15	0	6,030	0.00%
2021/06/11	2	26.88	1	27.05	26.85	1	6,058	0.02%
2021/06/10	3	26.73	1	26.35	26.80	2	6,081	0.03%
2021/06/09	1	26.65	2	26.73	26.60	-1	6,117	-0.02%
2021/06/08	1	26.60	0	0.00	26.55	1	6,165	0.02%
2021/06/03	6	26.85	0	0.00	26.85	6	6,280	0.10%
2021/06/01	1	26.65	0	0.00	26.65	1	6,455	0.02%
2021/05/31	0	0.00	1	26.40	26.40	-1	6,475	-0.02%
2021/05/28	0	0.00	1	26.30	26.35	-1	6,488	-0.02%
2021/05/27	0	0.00	1	25.60	26.10	-1	6,493	-0.02%
2021/05/26	11	25.75	0	0.00	25.70	11	6,527	0.17%
2021/05/25	3	25.90	6	25.81	25.75	-3	6,504	-0.05%
2021/05/24	1	25.00	1	25.60	25.75	0	6,556	0.00%
2021/05/21	7	25.50	7	25.48	25.50	0	6,611	0.00%
2021/05/20	6	25.12	0	0.00	25.15	6	6,854	0.09%
2021/05/19	2	24.78	0	0.00	25.05	2	6,914	0.03%
2021/05/17	0	0.00	2.2	22.93	23.00	-2.2	6,981	-0.03%
2021/05/14	4	25.20	14	25.04	24.80	-10	6,950	-0.14%
2021/05/13	6	25.48	9	24.81	25.05	-3	7,022	-0.04%
2021/05/12	1	26.10	16	25.89	25.45	-15	6,988	-0.21%
2021/05/11	5	26.78	0	0.00	26.55	5	6,855	0.07%
2021/05/10	6	28.43	2	28.25	28.25	4	6,814	0.06%
2021/05/07	26.1	28.97	1	29.00	28.95	25.1	6,742	0.37%
2021/05/06	20.1	28.48	24	28.98	29.05	-3.9	6,726	-0.06%
2021/05/05	3	27.37	3	27.38	27.20	0	6,620	0.00%
2021/05/04	1	28.00	0	0.00	27.20	1	6,710	0.01%
2021/05/03	5	28.60	7	28.97	28.50	-2	6,635	-0.03%
2021/04/29	6	29.89	0	0.00	29.45	6	6,620	0.09%
2021/04/28	2	29.85	0	0.00	29.90	2	6,596	0.03%
2021/04/27	1	29.10	3	29.10	29.10	-2	6,536	-0.03%
2021/04/26	7	29.11	5	29.10	29.05	2	6,546	0.03%
2021/04/23	7	28.99	4	29.01	29.05	3	6,574	0.05%
2021/04/22	9	29.59	10.5	29.12	29.05	-1.5	6,618	-0.02%
2021/04/21	15	30.17	12.5	30.00	29.95	2.5	6,558	0.04%
2021/04/20	23	29.67	4	29.59	29.65	19	6,499	0.29%
2021/04/19	1	29.50	7.1	29.51	29.45	-6.1	6,594	-0.09%
2021/04/16	1	29.25	2	29.23	29.25	-1	6,646	-0.02%
2021/04/15	3	29.08	1	29.15	29.05	2	6,984	0.03%
2021/04/14	6	29.34	1	28.95	28.95	5	7,744	0.06%
2021/04/13	3.5	29.90	12	29.56	29.25	-8.5	7,860	-0.11%
2021/04/12	7	30.31	7	30.17	30.15	0	7,837	0.00%
2021/04/09	11	30.46	2	30.10	30.10	9	7,846	0.11%
2021/04/08	8	31.09	3	30.95	30.95	5	7,669	0.07%
2021/04/07	35	31.28	23	31.07	31.30	12	7,565	0.16%
2021/04/06	29.6	30.87	30	31.13	31.35	-0.4	7,343	-0.01%
2021/04/01	11.5	29.71	28	29.78	29.90	-16.5	6,835	-0.24%
2021/03/31	13	29.14	0	0.00	28.95	13	6,472	0.20%
2021/03/30	17	29.07	3	29.10	29.15	14	6,609	0.21%
2021/03/29	6	28.61	2	28.65	28.65	4	6,537	0.06%
2021/03/26	2	28.65	3	28.68	28.75	-1	6,590	-0.02%
2021/03/25	4	28.90	5	28.89	28.70	-1	6,643	-0.02%
2021/03/24	6.3	28.59	12	28.70	28.60	-5.7	6,640	-0.09%
2021/03/23	4	29.00	0	0.00	28.75	4	6,679	0.06%
2021/03/22	3.1	29.10	4	29.04	29.20	-0.9	6,663	-0.01%
2021/03/19	4	28.76	4	28.80	28.90	0	6,684	0.00%
2021/03/18	18	28.67	2	28.70	28.70	16	6,677	0.24%
2021/03/17	2.1	28.65	1	28.65	28.65	1.1	6,757	0.02%
2021/03/16	5	28.43	0	0.00	28.40	5	6,885	0.07%
2021/03/15	3	28.47	1	28.55	28.35	2	6,999	0.03%
2021/03/12	6	28.62	1	28.55	28.55	5	7,075	0.07%
2021/03/11	1	28.50	5	28.57	28.70	-4	7,383	-0.05%
2021/03/10	1	28.60	0	0.00	28.55	1	7,414	0.01%
2021/03/09	0	0.00	1	28.70	28.60	-1	7,626	-0.01%
2021/03/08	1	29.05	2	29.10	28.95	-1	7,746	-0.01%
2021/03/05	10	28.86	13	28.88	29.30	-3	7,831	-0.04%
2021/03/04	6	28.60	0	0.00	28.75	6	7,950	0.08%
2021/03/03	14	28.63	5	28.66	28.75	9	8,118	0.11%
2021/03/02	4	29.04	0	0.00	28.90	4	8,466	0.05%
2021/02/26	12	29.04	0	0.00	29.30	12	9,090	0.13%
2021/02/25	0	0.00	20	29.43	29.40	-20	9,524	-0.21%
2021/02/24	5	29.83	6	29.73	29.30	-1	9,629	-0.01%
2021/02/23	6	29.71	2	29.80	29.70	4	9,582	0.04%
2021/02/22	32	29.96	39	30.17	30.10	-7	9,545	-0.07%
2021/02/19	12	29.14	2	29.13	29.75	10	9,340	0.11%
2021/02/18	5	29.08	0	0.00	29.15	5	9,323	0.05%
2021/02/17	2	28.60	1	28.60	28.95	1	9,339	0.01%
2021/02/05	1	28.80	0	0.00	28.85	1	9,308	0.01%
2021/02/04	7	29.16	4	29.11	29.10	3	9,358	0.03%
2021/02/03	1	28.55	0	0.00	28.50	1	9,326	0.01%
2021/02/02	3	28.00	1	28.05	28.20	2	9,438	0.02%
2021/02/01	7	27.53	2.5	27.70	27.90	4.5	9,682	0.05%
2021/01/29	1	28.55	0	0.00	28.20	1	9,673	0.01%
2021/01/28	7	28.60	1	29.00	28.80	6	9,829	0.06%
2021/01/27	7.5	28.93	3	29.15	29.15	4.5	9,855	0.05%
2021/01/26	6	29.11	2	29.05	28.85	4	9,887	0.04%
2021/01/25	17	28.39	2	28.40	28.40	15	9,849	0.15%
2021/01/22	3	28.30	3	28.05	28.60	0	9,901	0.00%
2021/01/21	1	28.60	47	28.15	27.95	-46	9,941	-0.46%
2021/01/20	9	28.52	0	0.00	28.20	9	10,007	0.09%
2021/01/19	3	29.20	16	29.40	29.20	-13	9,997	-0.13%
2021/01/18	7	28.65	2	28.53	29.15	5	10,064	0.05%
2021/01/15	11	29.21	9	28.94	28.80	2	10,122	0.02%
2021/01/14	2	29.55	1	29.50	29.55	1	10,154	0.01%
2021/01/13	5	29.07	3	29.07	29.05	2	10,198	0.02%
2021/01/12	26	29.19	0	0.00	29.00	26	10,221	0.25%
2021/01/11	4	29.66	1	29.70	29.65	3	10,156	0.03%
2021/01/08	28	30.22	12	29.94	30.20	16	10,271	0.16%
2021/01/07	91	30.77	180	30.89	31.25	-89	10,264	-0.87%	大賣/
2021/01/06	4.1	29.25	26	29.50	29.45	-21.9	10,401	-0.21%
2021/01/05	7	29.58	0	0.00	29.50	7	10,848	0.06%
2021/01/04	4	29.45	7	29.44	29.30	-3	10,806	-0.03%
2020/12/31	2	29.03	3	28.98	28.95	-1	10,719	-0.01%
2020/12/30	16	29.05	5	29.00	29.00	11	10,720	0.10%
2020/12/29	1	28.95	16	28.98	28.85	-15	10,861	-0.14%
2020/12/28	14	28.68	15	28.82	29.05	-1	10,807	-0.01%
2020/12/25	1	28.90	0	0.00	28.85	1	10,741	0.01%
2020/12/24	12	29.17	14	29.09	29.05	-2	10,699	-0.02%
2020/12/23	7	28.43	3	28.25	28.45	4	10,545	0.04%
2020/12/22	4	28.03	0.6	28.47	27.80	3.4	10,587	0.03%
2020/12/21	2	28.08	3	27.85	28.20	-1	10,567	-0.01%
2020/12/18	3.3	27.95	17	27.96	28.00	-13.7	10,552	-0.13%
2020/12/17	8.5	28.55	15	28.25	28.30	-6.5	10,550	-0.06%
2020/12/16	5	28.39	4	28.40	28.50	1	10,647	0.01%
2020/12/15	9	28.18	4	28.24	28.05	5	10,752	0.05%
2020/12/14	3	28.80	0	0.00	28.75	3	10,775	0.03%
2020/12/11	27.2	28.63	2	28.65	28.55	25.2	10,797	0.23%
2020/12/10	8	29.19	13	28.97	28.95	-5	10,799	-0.05%
2020/12/09	8.1	29.42	0	0.00	29.45	8.1	10,678	0.08%
2020/12/08	10	29.70	12	29.69	29.65	-2	10,686	-0.02%
2020/12/07	58	30.47	5	31.40	30.10	53	10,646	0.50%
2020/12/04	0	0.00	11	29.55	29.55	-11	10,389	-0.11%
2020/12/03	13	29.94	13.2	29.78	29.65	-0.2	10,475	0.00%
2020/12/02	26.2	29.56	6.2	29.77	29.35	20	10,456	0.19%
2020/12/01	5.2	29.17	13	29.28	29.25	-7.8	10,437	-0.07%
2020/11/30	5	29.51	11	29.60	29.55	-6	10,438	-0.06%
2020/11/27	7	29.04	28	28.93	28.90	-21	10,370	-0.20%
2020/11/26	7	28.99	32	28.83	28.60	-25	10,410	-0.24%
2020/11/25	89	29.27	91	29.29	28.70	-2	10,293	-0.02%
2020/11/24	44	27.67	29	27.84	28.00	15	9,916	0.15%
2020/11/23	21	26.71	16	26.86	27.05	5	10,531	0.05%
2020/11/20	3	26.45	1	26.55	26.50	2	10,995	0.02%
2020/11/19	10	26.40	1	26.50	26.35	9	11,881	0.08%
2020/11/18	11	26.31	12	26.48	26.40	-1	12,277	-0.01%
2020/11/17	2	26.60	14	26.35	26.30	-12	12,330	-0.10%
2020/11/16	7	26.64	0	0.00	26.50	7	12,539	0.06%
2020/11/13	0	0.00	37	26.73	26.70	-37	12,918	-0.29%
2020/11/12	15	26.92	4	26.78	26.70	11	12,992	0.08%
2020/11/11	2	26.90	1	27.05	27.00	1	13,063	0.01%
2020/11/10	5	26.74	4	26.95	26.60	1	13,212	0.01%
2020/11/09	0	0.00	25	27.44	27.25	-25	13,237	-0.19%
2020/11/06	9	26.84	2	26.80	26.95	7	13,109	0.05%
2020/11/05	39	27.16	8	27.15	27.05	31	13,502	0.23%
2020/11/04	3	26.65	2	26.70	26.70	1	14,041	0.01%
2020/11/03	16	26.78	1	26.80	26.65	15	14,123	0.11%
2020/11/02	5	25.96	23	25.88	26.25	-18	14,129	-0.13%
2020/10/30	1	26.60	6	26.18	26.10	-5	14,159	-0.04%
2020/10/29	2	26.38	11	26.44	26.60	-9	14,257	-0.06%
2020/10/28	14	27.00	7	26.86	26.80	7	14,356	0.05%
2020/10/27	3	26.83	5	26.75	26.65	-2	14,261	-0.01%
2020/10/26	17	27.13	22.1	27.08	27.00	-5.1	14,253	-0.04%
2020/10/23	12	26.97	10	27.11	26.80	2	14,219	0.01%
2020/10/22	17	26.74	2	27.25	26.65	15	14,153	0.11%
2020/10/21	8	26.78	8	26.78	26.60	0	14,090	0.00%
2020/10/20	11	26.58	14	26.52	26.55	-3	14,113	-0.02%
2020/10/19	11	26.57	2	26.40	26.40	9	14,127	0.06%
2020/10/16	18	26.79	25	26.47	26.30	-7	14,211	-0.05%
2020/10/15	35	27.03	19	27.08	26.70	16	14,127	0.11%
2020/10/14	113	27.21	90	27.33	27.35	23	13,843	0.17%	大買/
2020/10/13	108	26.37	74	26.46	26.85	34	13,162	0.26%	大買/
2020/10/12	17	25.43	10	25.32	25.40	7	12,871	0.05%
2020/10/08	1	25.10	1	25.15	25.15	0	13,148	0.00%
2020/10/07	29	25.12	8	25.17	25.15	21	13,411	0.16%
2020/10/06	18	25.03	4	24.65	25.20	14	13,424	0.10%
2020/10/05	5	24.10	1	24.15	24.00	4	13,370	0.03%
2020/09/30	1	24.05	0	0.00	23.95	1	13,412	0.01%
2020/09/29	2	24.20	8	23.85	23.85	-6	13,506	-0.04%
2020/09/28	15	23.85	11	23.78	24.00	4	13,556	0.03%
2020/09/25	5	23.46	10	23.65	23.30	-5	13,669	-0.04%
2020/09/24	3	24.22	4	24.05	24.05	-1	13,606	-0.01%
2020/09/23	0	0.00	3	24.65	24.65	-3	13,637	-0.02%
2020/09/22	13	25.30	18	25.17	24.90	-5	13,792	-0.04%
2020/09/21	18	25.91	28	25.93	25.55	-10	13,707	-0.07%
2020/09/18	11	25.94	1	25.95	25.85	10	13,614	0.07%
2020/09/17	3	25.50	7	25.45	25.40	-4	13,518	-0.03%
2020/09/16	8	25.39	4	25.19	25.15	4	13,427	0.03%
2020/09/15	15	25.12	15	25.15	25.35	0	13,387	0.00%
2020/09/14	1	24.50	5	24.64	24.70	-4	13,326	-0.03%
2020/09/11	12	24.88	7	24.44	24.30	5	13,291	0.04%
2020/09/10	7	25.01	27	25.25	25.05	-20	13,146	-0.15%
2020/09/09	40	25.28	31	25.28	25.30	9	13,065	0.07%
2020/09/08	49	25.82	8	25.77	25.65	41	12,970	0.32%
2020/09/07	11.1	25.80	136	25.75	25.60	-124.9	12,800	-0.98%	大賣/鉅額交易
2020/09/04	11	25.00	3	25.17	25.40	8	12,613	0.06%
2020/09/03	5	25.52	7	25.61	25.30	-2	12,470	-0.02%
2020/09/02	26	25.63	32	25.58	25.50	-6	12,328	-0.05%
2020/09/01	24	25.37	17	25.51	25.25	7	12,153	0.06%
2020/08/31	26	26.07	8	26.12	25.85	18	11,924	0.15%
2020/08/28	34	26.17	48	26.16	26.20	-14	11,663	-0.12%
2020/08/27	72	26.57	80	26.51	26.30	-8	11,390	-0.07%
2020/08/26	57	25.85	34	25.94	25.65	23	10,297	0.22%
2020/08/25	198	25.98	45	25.72	26.40	153	9,697	1.58%	大買/鉅額交易
2020/08/24	23	24.56	20	24.56	24.95	3	8,780	0.03%
2020/08/21	11	23.82	8	23.80	24.00	3	8,376	0.04%
2020/08/20	27	23.47	21	23.92	23.40	6	8,269	0.07%
2020/08/19	50	25.73	44	25.79	25.45	6	7,991	0.08%
2020/08/18	1	24.80	1	24.65	24.80	0	7,530	0.00%
2020/08/17	4	24.83	2	24.78	24.70	2	7,421	0.03%
2020/08/14	1	24.55	207	24.77	24.85	-206	7,251	-2.84%	大賣/鉅額交易
2020/08/13	2	24.35	5	24.60	24.00	-3	7,003	-0.04%
2020/08/12	5	24.68	22	24.58	24.55	-17	6,865	-0.25%
2020/08/11	23	24.79	15	24.67	24.80	8	6,718	0.12%
2020/08/10	23	24.62	24	24.61	25.30	-1	6,250	-0.02%
2020/08/07	10	23.53	15	23.52	23.50	-5	5,512	-0.09%
2020/08/05	6	23.49	2	23.65	23.30	4	5,299	0.08%
2020/08/04	4	23.43	5	23.68	23.30	-1	5,214	-0.02%
2020/08/03	7	23.24	19	23.30	23.20	-12	5,131	-0.23%
2020/07/30	0	0.00	1	22.65	22.70	-1	4,934	-0.02%
2020/07/29	1	22.15	0	0.00	22.75	1	4,872	0.02%
2020/07/24	0	0.00	5	22.25	22.35	-5	4,727	-0.11%
2020/07/23	2	23.03	0	0.00	22.95	2	4,609	0.04%
2020/07/21	12	22.92	4	22.45	22.40	8	4,421	0.18%
2020/07/20	4	22.69	0	0.00	22.65	4	4,303	0.09%
2020/07/17	18	23.00	58	22.89	23.15	-40	4,216	-0.95%
2020/07/16	31	23.35	82	23.18	23.60	-51	3,989	-1.28%
2020/07/15	10	22.58	12	22.60	22.70	-2	3,602	-0.06%
2020/07/14	103	21.70	4	21.60	22.30	99	3,287	3.01%	大買/
2020/07/13	15	21.20	0	0.00	21.10	15	3,001	0.50%
2020/07/10	1	21.10	9	21.03	21.10	-8	2,971	-0.27%
2020/07/09	20	20.70	8	20.86	20.70	12	2,861	0.42%
2020/07/08	18	20.80	26	20.95	20.70	-8	2,907	-0.28%
2020/07/07	20	20.45	1	20.55	20.65	19	2,813	0.68%
2020/07/06	6	21.03	0	0.00	20.55	6	2,786	0.22%
2020/07/02	4	20.69	0	0.00	20.55	4	2,662	0.15%
2020/06/29	0	0.00	1	19.90	19.55	-1	2,360	-0.04%
2020/06/24	1	20.90	0	0.00	20.95	1	2,304	0.04%
2020/06/23	10	20.60	3	20.78	20.80	7	2,372	0.30%
2020/06/22	4	20.69	2	20.75	20.70	2	2,383	0.08%
2020/06/19	2	20.70	4	20.73	20.70	-2	2,391	-0.08%
2020/06/18	3	20.57	9	20.65	20.65	-6	2,366	-0.25%
2020/06/17	0	0.00	15	20.65	20.65	-15	2,377	-0.63%
2020/06/16	25	20.45	0	0.00	20.55	25	2,414	1.04%
2020/06/12	2	20.30	8	20.00	20.30	-6	2,519	-0.24%
2020/06/11	4	20.55	1	20.95	20.50	3	2,549	0.12%
2020/06/09	1	21.00	0	0.00	20.90	1	2,625	0.04%
2020/06/08	1	20.90	0	0.00	21.00	1	2,685	0.04%
2020/06/05	3	20.95	0	0.00	20.95	3	2,688	0.11%
2020/06/02	0	0.00	1	20.65	20.60	-1	2,799	-0.04%
2020/05/13	10	20.54	2	20.50	20.55	8	3,186	0.25%
2020/05/12	10	20.50	3	20.55	20.50	7	3,246	0.22%
2020/05/11	1	20.40	5	20.40	20.40	-4	3,273	-0.12%
2020/05/08	29	20.53	4	20.70	20.40	25	3,271	0.76%
2020/05/07	0	0.00	3	21.20	21.20	-3	3,191	-0.09%
2020/05/06	2	20.50	0	0.00	20.50	2	3,212	0.06%
2020/05/05	3	20.60	0	0.00	20.50	3	3,310	0.09%
2020/05/04	15	20.51	0	0.00	20.50	15	3,346	0.45%
2020/04/30	11	20.79	2	20.78	20.90	9	3,364	0.27%
2020/04/29	1	20.55	0	0.00	20.50	1	3,390	0.03%
2020/04/28	3	20.25	3	20.30	20.30	0	3,444	0.00%
2020/04/27	15	20.20	0	0.00	20.20	15	3,585	0.42%
2020/04/24	9	20.10	9	20.12	20.10	0	3,622	0.00%
2020/04/20	2	19.85	0	0.00	19.80	2	3,824	0.05%
2020/04/17	0	0.00	1	20.20	19.90	-1	3,946	-0.03%
2020/04/16	1	20.05	0	0.00	20.00	1	3,918	0.03%
2020/04/15	1	20.10	1	20.10	20.10	0	3,922	0.00%
2020/04/14	0	0.00	1	19.95	20.00	-1	3,916	-0.03%
2020/04/13	1	19.65	1	19.55	19.80	0	3,913	0.00%
2020/04/10	1	19.10	0	0.00	19.20	1	3,842	0.03%
2020/04/09	1	19.35	0	0.00	19.10	1	3,886	0.03%
2020/04/08	1	19.10	0	0.00	19.25	1	3,879	0.03%
2020/04/07	0	0.00	2.5	18.69	18.65	-2.5	3,880	-0.06%
2020/04/06	1	18.00	1	18.20	18.30	0	3,965	0.00%
2020/04/01	3	18.00	3	18.00	18.10	0	3,974	0.00%
2020/03/30	0	0.00	1.3	18.16	18.05	-1.3	4,001	-0.03%
2020/03/27	2	18.20	2	18.40	18.20	0	4,021	0.00%
2020/03/26	2	17.40	2	17.55	17.70	0	3,905	0.00%
2020/03/25	1	17.85	6	17.80	17.70	-5	3,884	-0.13%
2020/03/23	2	15.95	4	16.18	16.10	-2	3,876	-0.05%
2020/03/20	9	16.48	10	16.53	16.85	-1	3,879	-0.03%
2020/03/19	11	16.02	6	15.63	15.35	5	3,869	0.13%
2020/03/18	6	17.55	6	17.60	17.00	0	3,824	0.00%
2020/03/17	11	17.50	33	17.34	17.40	-22	3,870	-0.57%
2020/03/16	12	18.90	18.2	18.58	18.25	-6.2	3,862	-0.16%
2020/03/13	15	18.43	8	18.53	18.80	7	3,864	0.18%
2020/03/12	8	20.41	7	20.24	19.90	1	3,867	0.03%
2020/03/11	1	21.30	3	21.95	21.30	-2	3,829	-0.05%
2020/03/10	15	21.82	2	21.85	21.85	13	3,833	0.34%
2020/03/09	10	22.57	2	22.50	22.05	8	3,775	0.21%
2020/03/05	6	23.31	1	23.30	23.30	5	3,712	0.13%
2020/03/04	2	23.20	9	23.11	23.10	-7	3,770	-0.19%
2020/03/03	8	23.50	0	0.00	23.30	8	3,815	0.21%
2020/03/02	0	0.00	12	22.89	23.10	-12	3,978	-0.30%
2020/02/27	1	23.35	0	0.00	23.35	1	4,062	0.02%
2020/02/26	2	23.85	2	24.00	23.95	0	4,114	0.00%
2020/02/25	3	23.72	3	23.87	24.05	0	4,137	0.00%
2020/02/24	2	24.05	0	0.00	24.05	2	4,155	0.05%
2020/02/21	0	0.00	1	24.45	24.35	-1	4,146	-0.02%
2020/02/20	4	24.48	7	24.54	24.50	-3	4,153	-0.07%
2020/02/19	4	24.30	4	24.43	24.35	0	4,138	0.00%
2020/02/18	4	24.10	0	0.00	24.10	4	4,320	0.09%
2020/02/17	10	23.95	12	23.93	24.05	-2	4,607	-0.04%
2020/02/14	1	23.55	2	23.55	23.55	-1	4,521	-0.02%
2020/02/13	9	23.52	3	23.57	23.35	6	4,508	0.13%
2020/02/12	6	23.29	0	0.00	23.25	6	4,518	0.13%
2020/02/11	0	0.00	5	23.05	23.10	-5	4,486	-0.11%
2020/02/07	0	0.00	5	22.90	22.95	-5	4,514	-0.11%
2020/02/06	18	23.24	30	23.17	23.35	-12	4,491	-0.27%
2020/02/05	5	22.77	0	0.00	22.50	5	4,420	0.11%
2020/02/04	1	22.85	5	22.80	22.80	-4	4,384	-0.09%
2020/02/03	5	22.00	14	22.08	22.50	-9	4,378	-0.21%
2020/01/31	0	0.00	9	23.18	23.30	-9	4,319	-0.21%
2020/01/30	6	23.37	0	0.00	22.85	6	4,275	0.14%
2020/01/20	0	0.00	10	25.35	25.35	-10	4,161	-0.24%
2020/01/15	3	25.10	2	25.20	25.15	1	4,079	0.02%
2020/01/14	8	24.99	7	25.25	25.00	1	4,057	0.02%
2020/01/13	12	24.78	16	24.56	24.85	-4	3,956	-0.10%
2020/01/10	0	0.00	1	24.05	24.10	-1	3,839	-0.03%
2020/01/09	1	23.95	0	0.00	23.95	1	3,825	0.03%
2020/01/08	0	0.00	2	23.80	23.60	-2	3,819	-0.05%
2020/01/07	1	24.00	0	0.00	23.80	1	3,796	0.03%
2020/01/06	1	23.95	1	24.10	23.95	0	3,775	0.00%
2020/01/03	4	24.50	0	0.00	24.25	4	3,793	0.11%
2019/12/31	10	24.32	0	0.00	24.15	10	3,841	0.26%
2019/12/30	5	24.55	2	24.55	24.50	3	3,801	0.08%
2019/12/27	0	0.00	1	24.15	24.20	-1	3,679	-0.03%
2019/12/25	2	24.08	2	24.13	24.05	0	3,655	0.00%
2019/12/24	2	23.98	0	0.00	23.95	2	3,652	0.05%
2019/12/23	0	0.00	1	23.85	23.85	-1	3,627	-0.03%
2019/12/20	1	23.85	2	23.93	23.80	-1	3,629	-0.03%
2019/12/19	1	23.65	0	0.00	23.85	1	3,637	0.03%
2019/12/18	14	23.91	8	23.89	23.75	6	3,654	0.16%
2019/12/17	2	23.70	0	0.00	23.80	2	3,649	0.05%
2019/12/16	1	23.65	1	23.75	23.75	0	3,639	0.00%
2019/12/13	14	23.66	22	23.81	23.60	-8	3,609	-0.22%
2019/12/12	13	24.18	2	24.00	23.95	11	3,564	0.31%
2019/12/11	20	24.16	0	0.00	24.20	20	3,511	0.57%
2019/12/10	1	24.00	0	0.00	24.05	1	3,476	0.03%
2019/12/09	0	0.00	2	24.08	23.90	-2	3,438	-0.06%
2019/12/05	3	23.77	5	23.77	23.60	-2	3,373	-0.06%
2019/12/03	2	23.60	0	0.00	23.55	2	3,520	0.06%
2019/12/02	0	0.00	2	23.50	23.50	-2	3,554	-0.06%
2019/11/29	2	23.60	2	23.45	23.60	0	3,547	0.00%
2019/11/28	4	24.18	2	23.98	23.90	2	3,500	0.06%
2019/11/27	5	24.34	8	24.41	24.35	-3	3,552	-0.08%
2019/11/26	5	23.86	2	23.95	24.00	3	3,402	0.09%
2019/11/25	3	23.68	6	23.69	23.70	-3	3,296	-0.09%
2019/11/22	8	23.41	10	23.31	23.40	-2	3,240	-0.06%
2019/11/21	3	23.00	8	23.21	23.25	-5	3,227	-0.15%
2019/11/20	1	23.20	1	23.15	23.15	0	3,311	0.00%
2019/11/19	4	23.20	4	23.16	23.35	0	3,395	0.00%
2019/11/18	10	23.33	21	23.29	23.15	-11	3,401	-0.32%
2019/11/15	30	23.32	20	23.34	23.25	10	3,352	0.30%
2019/11/14	9	22.69	10	22.93	22.95	-1	3,139	-0.03%
2019/11/13	0	0.00	3	21.75	21.85	-3	2,844	-0.11%
2019/11/06	3	22.82	3	22.63	22.55	0	3,240	0.00%
2019/11/05	9	22.67	9	22.56	22.55	0	3,224	0.00%
2019/11/04	2	22.65	5	22.56	22.65	-3	3,244	-0.09%
2019/11/01	1	22.20	1	22.15	22.40	0	3,224	0.00%
2019/10/31	0	0.00	5	22.42	22.20	-5	3,258	-0.15%
2019/10/30	0	0.00	5	22.43	22.40	-5	3,290	-0.15%
2019/10/29	7	22.26	10	22.29	22.25	-3	3,367	-0.09%
2019/10/28	10	22.66	4	22.60	22.65	6	3,593	0.17%
2019/10/25	7	22.61	44	22.59	22.50	-37	3,564	-1.04%
2019/10/24	0	0.00	2	22.35	22.35	-2	3,504	-0.06%
2019/10/23	9	22.33	4	22.40	22.20	5	3,511	0.14%
2019/10/22	0	0.00	5	22.46	22.30	-5	3,512	-0.14%
2019/10/21	0	0.00	2	22.23	22.30	-2	3,481	-0.06%
2019/10/17	3	22.00	0	0.00	21.90	3	3,474	0.09%
2019/10/16	0	0.00	1	22.00	21.75	-1	3,478	-0.03%
2019/10/15	0	0.00	2	21.95	21.95	-2	3,474	-0.06%
2019/10/14	0	0.00	2	22.35	22.05	-2	3,471	-0.06%
2019/10/09	7	22.14	0	0.00	22.00	7	3,465	0.20%
2019/10/08	4	22.06	0	0.00	22.00	4	3,443	0.12%
2019/10/07	0	0.00	10	22.00	22.30	-10	3,385	-0.30%
2019/10/02	0	0.00	2	21.43	21.50	-2	3,470	-0.06%
2019/09/27	10	21.60	5	21.35	21.30	5	3,464	0.14%
2019/09/25	0	0.00	5	22.10	22.05	-5	3,440	-0.15%
2019/09/24	0	0.00	1	22.35	22.20	-1	3,441	-0.03%
2019/09/20	0	0.00	23	22.42	22.35	-23	3,437	-0.67%
2019/09/19	1	22.25	0	0.00	22.30	1	3,406	0.03%
2019/09/17	0	0.00	8	22.00	21.90	-8	3,404	-0.23%
2019/09/16	20	22.00	2	22.00	21.95	18	3,446	0.52%
2019/09/12	40	22.28	2	22.30	22.25	38	3,604	1.05%
2019/09/11	0	0.00	1	22.10	22.15	-1	3,596	-0.03%
2019/09/10	0	0.00	2	22.15	22.10	-2	3,584	-0.06%
2019/09/09	3	22.42	0	0.00	22.35	3	3,556	0.08%
2019/09/06	11	22.66	0	0.00	22.65	11	3,516	0.31%
2019/09/05	6	23.00	0	0.00	22.95	6	3,455	0.17%
2019/09/04	1	22.55	2	22.60	22.65	-1	3,324	-0.03%
2019/08/30	3	22.37	10	22.38	22.15	-7	3,245	-0.22%
2019/08/28	0	0.00	10	22.00	21.85	-10	3,094	-0.32%
2019/08/27	0	0.00	12	22.12	21.95	-12	3,082	-0.39%
2019/08/26	0	0.00	1	21.55	21.55	-1	3,101	-0.03%
2019/08/23	17	22.22	8	22.19	22.05	9	3,080	0.29%
2019/08/22	7	23.26	13	23.37	23.40	-6	2,951	-0.20%
2019/08/21	4	23.10	2	23.05	23.10	2	2,853	0.07%
2019/08/20	0	0.00	6	23.35	23.05	-6	2,801	-0.21%
2019/08/19	0	0.00	3	23.07	23.10	-3	2,763	-0.11%
2019/08/16	3	22.77	2	22.78	22.85	1	2,745	0.04%
2019/08/15	17	22.72	0	0.00	22.80	17	2,707	0.63%
2019/08/14	20	23.70	0	0.00	23.10	20	2,666	0.75%
2019/08/13	10	23.37	10	23.36	23.30	0	2,616	0.00%
2019/08/12	4	23.34	18	23.43	23.55	-14	2,551	-0.55%
2019/08/08	6	22.64	3	22.75	22.75	3	2,376	0.13%
2019/08/07	1	22.40	6	22.28	22.25	-5	2,279	-0.22%
2019/08/06	3	21.45	0	0.00	21.90	3	2,291	0.13%
2019/08/05	0	0.00	2	21.95	21.85	-2	2,270	-0.09%
2019/08/02	0	0.00	24	21.98	21.90	-24	2,278	-1.05%
2019/08/01	1	22.45	0	0.00	22.50	1	2,292	0.04%
2019/07/31	3	22.12	1	22.40	22.70	2	2,251	0.09%
2019/07/30	25	22.62	18	22.67	22.50	7	2,184	0.32%
2019/07/29	1	21.75	1	22.00	21.75	0	2,002	0.00%
2019/07/26	3	21.85	5	21.65	21.75	-2	2,077	-0.10%
2019/07/25	13	21.50	5	21.55	21.60	8	2,113	0.38%
2019/07/24	2	21.63	3	21.42	21.40	-1	2,112	-0.05%
2019/07/23	2	21.45	1	21.35	21.45	1	2,114	0.05%
2019/07/19	1	21.25	3	21.18	21.20	-2	2,235	-0.09%
2019/07/17	1	21.40	1	21.40	21.35	0	2,297	0.00%
2019/07/16	0	0.00	5	21.35	21.35	-5	2,440	-0.20%
2019/07/15	4	21.43	3	21.42	21.45	1	2,511	0.04%
2019/07/12	2	21.50	0	0.00	21.45	2	2,581	0.08%
2019/07/10	0	0.00	1	21.05	21.10	-1	2,754	-0.04%
2019/07/09	7	21.20	10	21.25	21.15	-3	2,893	-0.10%
2019/07/08	2	20.75	0	0.00	20.85	2	2,813	0.07%
2019/06/28	5	20.45	0	0.00	20.40	5	3,382	0.15%
2019/06/27	0	0.00	1	20.55	20.60	-1	3,407	-0.03%
2019/06/26	0	0.00	2	20.30	20.20	-2	3,426	-0.06%
2019/06/25	1	20.45	0	0.00	20.25	1	3,465	0.03%
2019/06/24	10	20.25	3	20.40	20.25	7	3,491	0.20%
2019/06/21	6	20.57	2	20.55	20.45	4	3,496	0.11%
2019/06/20	7	21.36	21	21.26	21.10	-14	3,487	-0.40%
2019/06/18	0	0.00	1	19.55	19.50	-1	3,596	-0.03%
2019/06/04	0	0.00	11	19.35	19.30	-11	4,378	-0.25%
2019/05/31	1	19.75	2	19.75	19.70	-1	4,548	-0.02%
2019/05/27	0	0.00	3	18.95	18.95	-3	5,147	-0.06%
2019/05/20	0	0.00	1	19.40	19.40	-1	5,301	-0.02%
2019/05/17	2	19.40	2	19.85	19.30	0	5,307	0.00%
2019/05/16	5	20.05	6	20.05	19.85	-1	5,331	-0.02%
2019/05/15	11	20.10	0	0.00	20.05	11	5,351	0.21%
2019/05/14	0	0.00	3	20.10	20.20	-3	5,430	-0.06%
2019/05/13	5	20.70	0	0.00	20.75	5	5,468	0.09%
2019/05/10	2	21.15	2	20.90	20.60	0	5,498	0.00%
2019/05/06	3	22.20	3	22.03	22.00	0	5,720	0.00%
2019/05/03	34	23.08	31	22.85	22.80	3	5,639	0.05%
2019/05/02	9	22.87	0	0.00	22.90	9	5,555	0.16%
2019/04/30	3	22.20	3	22.35	22.50	0	5,507	0.00%
2019/04/29	5	22.20	2	22.45	22.20	3	5,488	0.05%
2019/04/26	0	0.00	10	22.42	22.25	-10	5,475	-0.18%
2019/04/25	0	0.00	10	22.92	22.75	-10	5,471	-0.18%
2019/04/24	7	22.64	1	22.90	22.60	6	5,519	0.11%
2019/04/23	5	22.85	26	22.78	22.60	-21	5,495	-0.38%
2019/04/22	25	22.86	7	22.98	22.90	18	5,439	0.33%
2019/04/19	6	22.50	2	22.40	22.45	4	5,308	0.08%
2019/04/18	3	22.40	1	22.60	22.00	2	5,233	0.04%
2019/04/17	0	0.00	3	22.40	22.60	-3	5,158	-0.06%
2019/04/16	4	22.59	2	22.40	22.45	2	5,118	0.04%
2019/04/15	39	22.49	42	22.33	22.50	-3	4,977	-0.06%
2019/04/12	4	21.80	0	0.00	21.80	4	4,825	0.08%
2019/04/11	2	21.83	10	21.75	21.65	-8	4,799	-0.17%
2019/04/10	32	22.24	16	22.18	22.10	16	4,723	0.34%
2019/04/09	0	0.00	35	21.47	21.80	-35	4,415	-0.79%
2019/04/02	25	20.66	5	20.75	20.70	20	4,189	0.48%
2019/04/01	4	20.86	4	20.94	20.55	0	4,156	0.00%
2019/03/29	0	0.00	2	20.95	20.85	-2	4,083	-0.05%
2019/03/28	15	20.72	14	20.80	20.90	1	4,051	0.02%
2019/03/27	3	20.70	0	0.00	20.75	3	4,027	0.07%
2019/03/25	0	0.00	1	20.85	20.85	-1	4,020	-0.02%
2019/03/22	11	21.35	6	21.20	21.20	5	4,000	0.12%
2019/03/21	8	21.85	10	22.00	21.70	-2	3,969	-0.05%
2019/03/20	2	21.50	5	21.30	21.50	-3	4,124	-0.07%
2019/03/19	1	21.45	0	0.00	21.20	1	4,092	0.02%
2019/03/18	0	0.00	3	21.08	21.15	-3	4,062	-0.07%
2019/03/15	11	21.20	0	0.00	21.15	11	4,051	0.27%
2019/03/14	7	21.26	0	0.00	21.25	7	4,055	0.17%
2019/03/13	0	0.00	1	21.25	21.15	-1	4,052	-0.02%
2019/03/12	3	21.40	0	0.00	21.30	3	4,033	0.07%
2019/03/11	83	21.31	210	21.60	21.15	-127	4,010	-3.17%	大賣/鉅額交易
2019/03/08	162	22.49	18	22.39	22.60	144	3,818	3.77%	大買/鉅額交易
2019/03/07	3	21.95	0	0.00	22.05	3	3,709	0.08%
2019/03/06	7	22.02	0	0.00	22.30	7	3,621	0.19%
2019/03/05	10	22.33	11	22.37	22.10	-1	3,530	-0.03%
2019/03/04	1	22.90	15	22.51	23.00	-14	3,385	-0.41%
2019/02/27	15	21.54	73	21.23	21.50	-58	2,983	-1.94%
2019/02/26	1	21.05	10	21.05	21.00	-9	2,851	-0.32%
2019/02/25	5	21.00	10	20.98	21.00	-5	2,837	-0.18%
2019/02/22	30	21.02	0	0.00	21.00	30	2,895	1.04%
2019/02/21	5	20.80	7	21.01	21.10	-2	2,876	-0.07%
2019/02/20	50	21.07	3	21.00	20.90	47	2,815	1.67%
2019/02/19	33	20.82	36	21.05	20.95	-3	2,785	-0.11%
2019/02/18	0	0.00	2	21.03	20.75	-2	2,743	-0.07%
2019/02/15	3	20.98	2	20.85	20.90	1	2,723	0.04%
2019/02/13	5	21.05	5	20.75	20.75	0	2,648	0.00%
2019/02/12	5	20.30	6	20.55	20.65	-1	2,545	-0.04%
2019/02/11	3	20.25	3	20.13	20.25	0	2,463	0.00%
2019/01/30	15	20.25	19	20.15	20.10	-4	2,412	-0.17%
2019/01/29	51	19.86	30	19.95	20.00	21	2,272	0.92%
2019/01/25	2	19.05	0	0.00	19.05	2	2,163	0.09%
2019/01/23	0	0.00	2	18.90	18.90	-2	2,185	-0.09%
2019/01/17	1	19.50	0	0.00	19.40	1	2,157	0.05%
2019/01/16	1	19.75	52	19.65	19.95	-51	2,122	-2.40%
2019/01/11	54	19.49	2	19.50	19.45	52	1,970	2.64%
2019/01/09	8	19.38	0	0.00	19.30	8	1,948	0.41%
2019/01/08	0	0.00	3	19.30	19.25	-3	1,946	-0.15%
2019/01/07	5	18.80	0	0.00	19.20	5	1,935	0.26%
2019/01/04	1	18.65	0	0.00	18.60	1	1,924	0.05%
2018/12/25	0	0.00	2	19.00	18.95	-2	2,007	-0.10%
2018/12/19	5	19.55	0	0.00	19.30	5	2,027	0.25%
2018/12/18	5	19.50	0	0.00	19.50	5	2,063	0.24%
2018/12/17	3	20.37	37	20.46	20.10	-34	2,122	-1.60%
2018/12/14	32	20.29	8	20.30	20.40	24	2,118	1.13%
2018/12/13	32	20.95	20	20.69	20.70	12	2,079	0.58%
2018/12/12	0.5	20.10	4	19.58	20.15	-3.5	1,712	-0.21%
2018/12/11	2	19.05	0	0.00	19.00	2	1,704	0.12%
2018/12/10	3	19.40	28	19.55	19.05	-25	1,762	-1.42%
2018/12/07	26	19.01	1	19.30	19.45	25	1,750	1.43%
2018/12/06	2	19.03	0	0.00	18.80	2	1,718	0.12%
2018/12/04	11	19.72	7	19.84	19.60	4	1,677	0.24%
2018/12/03	10	18.95	1	19.25	19.50	9	1,569	0.57%
2018/11/30	0	0.00	1	18.50	18.80	-1	1,511	-0.07%
2018/11/29	0	0.00	1	18.65	18.40	-1	1,507	-0.07%
2018/11/27	0	0.00	3	18.20	18.35	-3	1,513	-0.20%
2018/11/23	9	18.29	6	18.25	18.15	3	1,547	0.19%
2018/11/21	4	18.76	0	0.00	18.65	4	1,603	0.25%
2018/11/15	0	0.00	2	18.00	17.95	-2	1,564	-0.13%
2018/11/14	1	18.25	0	0.00	18.25	1	1,579	0.06%
2018/11/02	1	18.50	0	0.00	18.70	1	1,744	0.06%
2018/10/31	0	0.00	1	17.75	17.75	-1	1,664	-0.06%
2018/10/29	0	0.00	1	17.45	17.40	-1	1,667	-0.06%
2018/10/18	0	0.00	3	18.18	18.30	-3	1,678	-0.18%
2018/10/16	0	0.00	5	18.50	18.35	-5	1,688	-0.30%
2018/10/15	0	0.00	1	18.60	18.60	-1	1,676	-0.06%
2018/10/12	0	0.00	1	18.10	18.35	-1	1,656	-0.06%
2018/10/11	0	0.00	22	17.96	17.95	-22	1,648	-1.33%
2018/10/08	0	0.00	1	19.75	19.70	-1	1,580	-0.06%
2018/10/03	0	0.00	1	20.55	20.40	-1	1,531	-0.07%
2018/10/02	0	0.00	1	20.45	20.45	-1	1,520	-0.07%
2018/09/25	2	20.93	4	20.81	20.80	-2	1,503	-0.13%
2018/09/21	1	20.80	2	20.85	20.70	-1	1,480	-0.07%
2018/09/20	1	20.20	0	0.00	19.95	1	1,382	0.07%
2018/09/18	2	20.40	0	0.00	20.35	2	1,360	0.15%
2018/09/17	0	0.00	1	20.60	20.55	-1	1,352	-0.07%
2018/09/14	1	20.35	0	0.00	20.40	1	1,297	0.08%
2018/09/13	0	0.00	2	19.80	19.80	-2	1,240	-0.16%
2018/09/11	1	19.50	0	0.00	19.65	1	1,251	0.08%
2018/09/07	0	0.00	2	20.25	19.90	-2	1,250	-0.16%
2018/09/05	0	0.00	1	20.05	20.00	-1	1,234	-0.08%
2018/09/03	0	0.00	1	20.05	20.00	-1	1,288	-0.08%
2018/08/31	0	0.00	2	20.13	20.25	-2	1,281	-0.16%
2018/08/30	0	0.00	2	19.90	19.90	-2	1,338	-0.15%
2018/08/24	0	0.00	1	20.45	20.40	-1	1,248	-0.08%
2018/08/22	2	20.33	1	20.30	20.35	1	1,241	0.08%
2018/08/20	3	20.15	3	20.20	20.05	0	1,226	0.00%
2018/08/15	6	19.50	0	0.00	19.60	6	1,225	0.49%
2018/08/14	0	0.00	1	19.45	19.60	-1	1,218	-0.08%
2018/08/10	0	0.00	20	19.75	19.80	-20	1,184	-1.69%
2018/08/09	20	20.28	4	19.95	19.80	16	1,169	1.37%
2018/08/07	5	19.82	0	0.00	20.00	5	1,049	0.48%
2018/08/06	0	0.00	1	19.55	19.60	-1	1,040	-0.10%
2018/07/30	0	0.00	1	19.35	19.35	-1	1,065	-0.09%
2018/07/26	1	19.50	0	0.00	19.55	1	1,079	0.09%
2018/07/25	1	19.35	0	0.00	19.30	1	1,070	0.09%
2018/07/24	1	19.15	0	0.00	19.25	1	1,070	0.09%
2018/07/02	3	19.30	3	19.35	19.15	0	1,190	0.00%
2018/06/27	0	0.00	1	18.85	18.70	-1	1,163	-0.09%
2018/06/22	2	19.30	0	0.00	19.20	2	1,160	0.17%
2018/06/14	1	19.40	1	19.45	19.35	0	1,148	0.00%
2018/06/11	1	19.50	0	0.00	19.50	1	1,088	0.09%
2018/06/08	0	0.00	1	19.40	19.45	-1	1,085	-0.09%
2018/06/07	7	19.49	5	19.58	19.40	2	1,126	0.18%
2018/06/06	1	19.10	0	0.00	19.05	1	1,055	0.09%
2018/06/05	0	0.00	1	19.35	19.30	-1	1,046	-0.10%
2018/06/04	0	0.00	2	19.30	19.35	-2	1,067	-0.19%
2018/05/31	1	19.30	1	19.10	19.50	0	1,087	0.00%
2018/05/28	0	0.00	1	19.10	19.10	-1	1,109	-0.09%
2018/05/25	1	19.20	0	0.00	19.25	1	1,114	0.09%
2018/05/24	0	0.00	1	18.75	18.80	-1	1,065	-0.09%
2018/05/22	0	0.00	1	18.80	18.75	-1	1,093	-0.09%
2018/05/18	0	0.00	1	18.50	18.55	-1	1,114	-0.09%
2018/05/17	0	0.00	2	18.50	18.50	-2	1,137	-0.18%
2018/05/14	1	18.70	2	18.60	18.60	-1	1,234	-0.08%
2018/05/11	0	0.00	1	19.30	19.00	-1	1,226	-0.08%
2018/05/10	0	0.00	2	19.15	19.20	-2	1,230	-0.16%
2018/05/09	2	18.95	1	18.85	18.90	1	1,248	0.08%
2018/05/08	0	0.00	4	18.71	18.65	-4	1,256	-0.32%
2018/05/07	1	18.60	0	0.00	18.55	1	1,264	0.08%
2018/05/04	3	18.80	1	18.55	18.50	2	1,300	0.15%
2018/05/02	1	19.00	0	0.00	19.10	1	1,634	0.06%
2018/04/30	1	18.90	2	18.95	19.00	-1	1,638	-0.06%
2018/04/27	30	19.00	0	0.00	19.00	30	1,643	1.83%
2018/04/26	1	18.95	0	0.00	19.00	1	1,653	0.06%
2018/04/24	1	19.40	0	0.00	19.25	1	1,738	0.06%
2018/04/23	0	0.00	1	19.85	19.85	-1	1,992	-0.05%
2018/04/20	2	20.20	0	0.00	20.05	2	2,095	0.10%
2018/04/19	1	20.35	0	0.00	20.35	1	2,097	0.05%
2018/04/18	1	20.00	1	19.95	19.95	0	2,043	0.00%
2018/04/17	0	0.00	1	20.30	20.15	-1	2,028	-0.05%
2018/04/03	0	0.00	1	20.65	20.70	-1	2,037	-0.05%
2018/04/02	1	21.05	0	0.00	20.85	1	2,039	0.05%
2018/03/30	0	0.00	2	20.65	20.60	-2	2,039	-0.10%
2018/03/26	0	0.00	1	20.65	20.65	-1	2,041	-0.05%
2018/03/23	5	20.55	0	0.00	20.70	5	2,053	0.24%
2018/03/14	0	0.00	1	21.55	21.60	-1	2,014	-0.05%
2018/03/13	1	21.65	0	0.00	21.50	1	2,030	0.05%
2018/03/06	1	21.60	6	21.45	21.60	-5	1,993	-0.25%
2018/02/26	0	0.00	1	21.55	21.55	-1	1,971	-0.05%
2018/02/23	0	0.00	1	21.40	21.45	-1	1,963	-0.05%
2018/02/22	0	0.00	7	21.15	21.20	-7	2,010	-0.35%
2018/02/21	1	21.20	0	0.00	21.20	1	2,002	0.05%
2018/02/09	3	20.33	5	20.57	20.65	-2	1,997	-0.10%
2018/02/08	0	0.00	9	21.10	21.15	-9	1,977	-0.46%
2018/02/07	3	21.10	0	0.00	21.15	3	1,990	0.15%
2018/02/06	104	21.40	15	21.34	21.10	89	1,976	4.50%	大買/
2018/02/05	0	0.00	12	22.25	22.35	-12	1,934	-0.62%
2018/02/02	2	22.80	0	0.00	22.70	2	1,928	0.10%
2018/02/01	1	22.75	1	22.75	22.70	0	1,937	0.00%
2018/01/31	4	22.86	0	0.00	22.75	4	1,916	0.21%
2018/01/30	2	23.13	2	23.18	22.95	0	1,904	0.00%
2018/01/29	2	23.20	2	23.15	23.25	0	1,906	0.00%
2018/01/26	52	23.76	26	23.71	23.45	26	1,867	1.39%
2018/01/25	1	23.40	0	0.00	23.00	1	1,626	0.06%
2018/01/22	1	22.65	3	22.53	22.55	-2	1,510	-0.13%
2018/01/19	1	22.65	1	22.70	22.60	0	1,511	0.00%
2018/01/18	16	23.05	5	23.10	22.90	11	1,485	0.74%
2018/01/17	26	23.32	57	23.36	23.40	-31	1,425	-2.18%
2018/01/16	63	22.42	22	22.21	22.75	41	1,154	3.55%
2018/01/15	1	21.70	2	21.50	21.40	-1	1,063	-0.09%
2018/01/12	1	21.45	5	21.70	21.60	-4	1,086	-0.37%
2018/01/11	2	21.23	0	0.00	21.25	2	1,125	0.18%
2018/01/10	2	21.60	0	0.00	21.55	2	1,133	0.18%
2018/01/09	0	0.00	5	21.60	21.65	-5	1,141	-0.44%
2018/01/08	11	21.95	0	0.00	21.80	11	1,148	0.96%
2018/01/05	9	22.01	0	0.00	21.95	9	1,155	0.78%