康舒 (6282)-元大-博愛券商分點個股進出

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－元大-博愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛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	1	39.50	2	39.80	39.50	-1	10,984	-0.01%
2024/04/25	102.4	39.90	0	0.00	39.85	102.4	10,967	0.93%	大買/鉅額交易
2024/04/24	2	39.85	14	39.73	40.40	-12	10,947	-0.11%
2024/04/23	17	39.08	3.5	39.01	38.85	13.5	10,931	0.12%
2024/04/22	17.7	40.08	2	39.98	39.35	15.7	10,877	0.14%
2024/04/19	5	40.10	1	40.05	39.50	4	10,745	0.04%
2024/04/18	31.1	40.79	7	40.80	40.40	24.1	10,615	0.23%
2024/04/17	10	40.62	12	40.14	40.75	-2	10,474	-0.02%
2024/04/16	6.3	38.47	3	38.62	38.30	3.3	10,305	0.03%
2024/04/15	2	39.95	10	40.22	39.90	-8	10,315	-0.08%
2024/04/12	1	40.70	3.1	40.08	40.45	-2.1	10,271	-0.02%
2024/04/11	7.1	40.14	13	40.26	40.25	-6	10,156	-0.06%
2024/04/10	5	39.27	0	0.00	39.20	5	9,981	0.05%
2024/04/09	2	38.83	9	38.80	39.00	-7	10,013	-0.07%
2024/04/08	1	38.55	0	0.00	38.50	1	10,015	0.01%
2024/04/03	1	38.85	2	38.95	38.85	-1	10,019	-0.01%
2024/04/02	4.2	38.95	0	0.00	39.10	4.2	10,097	0.04%
2024/04/01	2	39.59	0	0.00	39.40	2	10,145	0.02%
2024/03/29	4	38.75	2	39.00	38.75	2	10,193	0.02%
2024/03/28	4	38.91	3	39.15	38.90	1	10,175	0.01%
2024/03/27	5.2	39.24	8	39.12	39.00	-2.9	10,146	-0.03%
2024/03/26	2.1	39.46	18	39.26	39.15	-15.9	10,103	-0.16%
2024/03/25	3.1	39.93	1	40.25	39.90	2.1	10,099	0.02%
2024/03/22	17	40.42	0	0.00	40.20	17	10,107	0.17%
2024/03/21	1	39.95	10.5	40.14	40.30	-9.5	10,097	-0.09%
2024/03/20	8	39.79	8	39.79	39.65	0	10,091	0.00%
2024/03/19	8.5	39.94	4.3	40.02	39.80	4.2	10,154	0.04%
2024/03/18	12.1	39.54	4	39.39	39.65	8.1	10,366	0.08%
2024/03/14	2	39.23	2.5	39.26	39.20	-0.5	10,726	0.00%
2024/03/13	14	39.26	5.5	39.53	39.05	8.5	10,774	0.08%
2024/03/12	4.1	40.33	15	40.23	40.30	-10.9	10,779	-0.10%
2024/03/11	4	39.98	0	0.00	40.00	4	10,904	0.04%
2024/03/08	17	39.80	8.3	40.11	39.85	8.7	11,025	0.08%
2024/03/07	21	40.42	6	40.28	40.00	15	11,118	0.13%
2024/03/06	11	41.50	19	41.61	41.10	-8	11,233	-0.07%
2024/03/05	7	41.74	2	41.45	41.60	5	11,387	0.04%
2024/03/04	10	42.16	10	41.84	41.80	0	11,485	0.00%
2024/03/01	13	42.33	29	42.20	42.25	-16	11,617	-0.14%
2024/02/29	33.5	41.19	41	42.06	42.60	-7.5	11,708	-0.06%
2024/02/27	17.1	39.83	10	40.16	39.50	7.1	11,723	0.06%
2024/02/26	0.1	40.70	1	40.90	40.60	-1	13,446	-0.01%
2024/02/23	37.1	41.06	15.8	41.01	40.55	21.3	15,113	0.14%
2024/02/22	13	41.63	11	41.53	41.50	2	15,239	0.01%
2024/02/21	32	42.29	13	41.73	41.45	19	15,179	0.13%
2024/02/20	23	44.06	25	44.30	42.85	-2	14,721	-0.01%
2024/02/19	8.3	43.60	10.3	43.81	43.85	-2	14,197	-0.01%
2024/02/16	22	43.41	23	43.67	43.55	-1	13,967	-0.01%
2024/02/15	25	41.95	30.8	41.72	42.20	-5.8	13,696	-0.04%
2024/02/05	15	41.25	6	41.45	41.70	9	13,589	0.07%
2024/02/02	7	41.69	1	42.40	41.35	6	13,461	0.04%
2024/02/01	21	41.99	24.6	42.08	42.00	-3.6	13,292	-0.03%
2024/01/31	13	40.97	25	41.02	40.80	-12	12,842	-0.09%
2024/01/30	7	40.97	7	41.34	40.50	0	12,741	0.00%
2024/01/29	19	40.41	39.5	40.39	40.65	-20.5	12,517	-0.16%
2024/01/26	1.1	38.95	0	0.00	38.90	1.1	12,381	0.01%
2024/01/25	3	39.35	3	39.45	39.35	0	12,422	0.00%
2024/01/24	8.1	39.91	12	40.41	39.85	-3.9	12,460	-0.03%
2024/01/23	0	0.00	10	40.00	40.05	-10	12,528	-0.08%
2024/01/22	2	39.43	8	39.42	39.45	-6	12,543	-0.05%
2024/01/19	13	38.94	7	38.89	38.85	6	12,579	0.05%
2024/01/18	2	38.20	6	37.60	38.30	-4	12,595	-0.03%
2024/01/17	5	38.32	0	38.20	37.90	5	12,633	0.04%
2024/01/16	3	38.85	0	0.00	38.85	3	12,610	0.02%
2024/01/15	1.1	39.02	26	39.05	39.35	-25	12,657	-0.20%
2024/01/12	5.3	39.08	2	39.25	38.95	3.3	12,760	0.03%
2024/01/11	0.1	39.49	3	39.42	39.45	-2.9	12,847	-0.02%
2024/01/10	5	38.44	1	38.65	38.75	4	12,892	0.03%
2024/01/09	10	39.09	1	39.40	38.90	9	12,968	0.07%
2024/01/08	0	0.00	7	39.93	39.90	-7	13,101	-0.05%
2024/01/05	9.5	39.79	2	39.73	39.65	7.5	13,182	0.06%
2024/01/04	13.6	39.86	56	39.81	39.75	-42.4	13,377	-0.32%
2024/01/03	8	40.25	2.2	40.13	40.10	5.8	13,467	0.04%
2024/01/02	12	40.98	0	0.00	40.85	12	13,473	0.09%
2023/12/29	0.1	41.35	13	41.28	41.10	-12.9	13,509	-0.10%
2023/12/28	1.3	41.29	7	41.62	41.25	-5.7	13,529	-0.04%
2023/12/27	6.1	41.27	12	41.22	40.90	-6	13,590	-0.04%
2023/12/26	1	41.25	0	0.00	41.30	1	13,787	0.01%
2023/12/25	0.1	40.53	2	41.10	40.50	-1.9	13,817	-0.01%
2023/12/22	0	0.00	3	40.65	40.45	-3	13,842	-0.02%
2023/12/20	7	40.68	1	40.75	40.90	6	13,918	0.04%
2023/12/19	2	39.95	4	39.91	40.00	-2	13,976	-0.01%
2023/12/18	5	40.33	4	40.00	40.05	1	14,091	0.01%
2023/12/15	3.5	40.64	0	0.00	40.50	3.5	14,169	0.02%
2023/12/14	3.1	40.65	8	40.70	40.55	-5	14,320	-0.03%
2023/12/13	9.1	40.28	10	40.44	40.05	-0.9	14,340	-0.01%
2023/12/12	8.7	41.51	1	41.40	41.25	7.7	14,203	0.05%
2023/12/11	16.1	42.61	11	42.70	42.00	5.1	14,209	0.04%
2023/12/08	7	41.91	7.2	42.17	41.75	-0.2	14,044	0.00%
2023/12/07	0.6	42.05	6	42.27	41.80	-5.4	14,679	-0.04%
2023/12/06	8	41.81	8	41.81	41.50	0	14,734	0.00%
2023/12/05	3.7	41.43	31	41.49	41.60	-27.3	14,713	-0.19%
2023/12/04	23.1	41.77	8	41.74	41.25	15.1	14,650	0.10%
2023/12/01	17.1	42.42	12	42.50	42.10	5.1	14,631	0.03%
2023/11/30	11	42.13	16	41.82	41.90	-5	14,758	-0.03%
2023/11/29	20	41.77	13	41.92	41.65	7	14,853	0.05%
2023/11/28	26.2	41.93	19	42.02	41.80	7.2	15,043	0.05%
2023/11/27	13.2	42.95	12	43.07	42.30	1.2	14,918	0.01%
2023/11/24	32	43.53	24.1	43.67	43.70	7.9	14,718	0.05%
2023/11/23	200.3	44.90	183	44.50	43.75	17.3	14,331	0.12%	大買/大賣/
2023/11/22	112.4	43.22	98.2	43.46	44.10	14.2	12,667	0.11%	大買/
2023/11/21	25.1	40.05	27.2	40.63	40.70	-2.2	11,159	-0.02%
2023/11/20	5.1	39.37	4	39.38	39.45	1.1	11,274	0.01%
2023/11/17	10	39.00	5.2	38.86	38.95	4.8	11,838	0.04%
2023/11/16	9.1	39.38	11	39.23	39.45	-1.9	12,003	-0.02%
2023/11/15	17.2	37.97	22	38.15	38.35	-4.8	11,935	-0.04%
2023/11/14	19	37.37	4	37.20	37.15	15	12,047	0.12%
2023/11/13	24	38.21	21	38.34	38.40	3	12,162	0.02%
2023/11/10	3	39.07	8	39.10	39.10	-5	12,194	-0.04%
2023/11/09	8	39.11	0	0.00	39.00	8	12,456	0.06%
2023/11/08	0	0.00	2	39.78	39.55	-2	12,864	-0.02%
2023/11/07	2	39.25	0	0.00	39.20	2	13,105	0.02%
2023/11/06	1	39.35	12	39.47	39.55	-11	14,180	-0.08%
2023/11/03	0.1	39.10	14	39.31	38.80	-13.9	14,553	-0.10%
2023/11/02	2	38.50	8.8	38.88	38.60	-6.8	14,975	-0.05%
2023/11/01	4	37.84	0	0.00	38.00	4	15,472	0.03%
2023/10/31	25	38.44	13	38.70	38.00	12	15,773	0.08%
2023/10/30	2	39.25	17	39.61	39.20	-15	16,754	-0.09%
2023/10/27	11	38.74	6	38.62	38.55	5	17,835	0.03%
2023/10/26	5	38.95	0	0.00	38.95	5	19,965	0.03%
2023/10/25	2	40.30	4	40.24	39.70	-2	20,822	-0.01%
2023/10/24	2	39.83	12.5	39.94	40.00	-10.5	21,932	-0.05%
2023/10/23	1.2	39.76	16	39.75	39.50	-14.9	22,787	-0.07%
2023/10/20	23.1	39.02	11	39.41	39.40	12.1	23,267	0.05%
2023/10/19	13	39.49	57	39.63	39.70	-44	23,658	-0.19%
2023/10/18	17	40.05	2	40.00	39.95	15	24,055	0.06%
2023/10/17	15.2	41.72	8	41.04	40.70	7.2	24,732	0.03%
2023/10/16	21	41.48	22.7	41.45	41.45	-1.7	25,612	-0.01%
2023/10/13	1.2	43.52	1	42.75	42.80	0.2	27,961	0.00%
2023/10/12	9	43.27	14	43.36	43.45	-5	30,081	-0.02%
2023/10/11	3.1	42.51	3	43.42	42.35	0.1	30,210	0.00%
2023/10/06	0	0.00	3	43.77	43.70	-3	30,670	-0.01%
2023/10/05	7	44.46	2	44.16	44.30	5	31,388	0.02%
2023/10/04	7	43.50	32	43.41	43.85	-25	31,815	-0.08%
2023/10/03	17.1	44.81	28.7	44.40	44.20	-11.6	32,722	-0.04%
2023/10/02	13.1	44.90	6.1	45.19	45.45	6.9	33,628	0.02%
2023/09/28	5.7	43.74	7.6	43.82	43.70	-1.9	34,336	-0.01%
2023/09/27	0.4	42.99	4	42.85	43.10	-3.6	35,761	-0.01%
2023/09/26	4	43.46	2	43.48	43.20	2	37,794	0.01%
2023/09/25	3	43.45	2	43.53	43.45	1	38,974	0.00%
2023/09/22	2	43.15	9	43.21	43.50	-7	39,302	-0.02%
2023/09/21	9	42.63	35	42.42	42.60	-26	39,267	-0.07%
2023/09/20	5	43.58	1	43.65	43.15	4	39,189	0.01%
2023/09/19	10.1	43.91	24.5	43.95	43.40	-14.4	39,311	-0.04%
2023/09/18	8	45.04	24.1	44.93	44.65	-16.1	39,690	-0.04%
2023/09/15	5	45.87	4	45.94	45.75	1	40,063	0.00%
2023/09/14	1.4	45.28	6	45.61	45.70	-4.6	40,128	-0.01%
2023/09/13	12.1	45.01	6.2	45.02	45.05	6	40,247	0.01%
2023/09/12	116.3	47.12	63	45.93	45.40	53.3	40,652	0.13%	大買/
2023/09/11	22	44.94	31.1	44.83	44.85	-9.1	40,603	-0.02%
2023/09/08	12	46.40	9	45.91	45.80	3	40,753	0.01%
2023/09/07	3.1	47.05	9	47.26	47.00	-5.9	40,959	-0.01%
2023/09/06	11	47.49	8	47.28	47.35	3	41,183	0.01%
2023/09/05	43	47.14	40	47.08	47.20	3	41,306	0.01%
2023/09/04	29.6	45.32	15.1	45.54	45.90	14.5	41,445	0.03%
2023/09/01	32	46.86	12	46.68	46.35	20	41,770	0.05%
2023/08/31	13	46.04	18.1	46.19	46.45	-5.1	42,779	-0.01%
2023/08/30	7.2	46.64	3.5	46.77	46.45	3.6	44,062	0.01%
2023/08/29	11.6	46.37	4	46.30	46.55	7.6	45,482	0.02%
2023/08/28	4.3	46.35	7	46.26	46.35	-2.7	46,384	-0.01%
2023/08/25	10.7	47.04	3	47.00	46.85	7.7	46,902	0.02%
2023/08/24	25.1	48.01	15.2	47.70	47.10	9.9	46,948	0.02%
2023/08/23	50.1	48.57	55	48.21	47.85	-4.9	47,201	-0.01%
2023/08/22	13.8	50.11	12.6	50.38	49.90	1.2	46,884	0.00%
2023/08/21	4	50.48	3.3	50.44	50.40	0.7	46,749	0.00%
2023/08/18	39.1	50.64	7	51.91	50.20	32.1	47,029	0.07%
2023/08/17	30	50.71	30.1	51.77	51.90	-0.1	47,268	0.00%
2023/08/16	15.3	50.26	10	50.50	50.60	5.3	47,831	0.01%
2023/08/15	35.1	50.47	17.4	50.63	50.80	17.8	48,675	0.04%
2023/08/14	36.2	49.45	16	49.47	49.10	20.2	49,027	0.04%
2023/08/11	50	51.38	50.1	50.92	50.90	-0.1	48,792	0.00%
2023/08/10	105.6	51.63	59	51.73	50.90	46.6	48,516	0.10%	大買/
2023/08/09	47.1	53.87	34.3	53.08	52.90	12.8	47,486	0.03%
2023/08/08	29.4	53.89	44	53.95	54.30	-14.6	47,202	-0.03%
2023/08/07	37.1	53.96	41.7	53.82	54.60	-4.7	46,958	-0.01%
2023/08/04	11.3	51.29	12.2	51.48	52.30	-0.9	46,645	0.00%
2023/08/02	84.1	52.45	32.6	52.46	51.20	51.5	46,533	0.11%
2023/08/01	60.1	55.07	14.4	55.64	54.20	45.8	45,650	0.10%
2023/07/31	118.4	57.67	175.1	57.47	55.50	-56.7	44,794	-0.13%	大買/大賣/
2023/07/28	69.2	54.90	75.5	54.70	54.90	-6.3	42,884	-0.01%
2023/07/27	131.4	53.44	129.9	53.67	54.40	1.5	42,240	0.00%	大買/大賣/
2023/07/26	40.3	51.58	35.8	51.71	51.80	4.5	41,399	0.01%
2023/07/25	16	52.51	17.3	52.70	51.80	-1.3	41,221	0.00%
2023/07/24	37.8	52.05	57.2	51.84	51.70	-19.4	41,224	-0.05%
2023/07/21	34.2	53.19	25	53.36	53.30	9.2	41,214	0.02%
2023/07/20	57.2	55.29	92	55.06	54.40	-34.8	41,816	-0.08%
2023/07/19	65	54.26	65	53.78	55.00	0	41,858	0.00%
2023/07/18	303.9	55.98	145.1	56.67	52.70	158.8	42,707	0.37%	大買/大賣/鉅額交易
2023/07/17	141.1	54.53	139.6	55.29	56.10	1.5	42,738	0.00%	大買/大賣/
2023/07/14	17	51.11	8	51.21	51.20	9	41,616	0.02%
2023/07/13	39.6	51.46	13	50.92	50.00	26.6	41,722	0.06%
2023/07/12	69.4	52.10	56	52.11	51.80	13.4	41,607	0.03%
2023/07/11	45.3	50.90	32	50.64	50.50	13.3	40,894	0.03%
2023/07/10	46.6	52.32	18	52.22	51.10	28.6	40,558	0.07%
2023/07/07	78.3	52.84	73.7	53.09	53.10	4.6	39,683	0.01%
2023/07/06	106.2	53.25	88.8	52.82	52.20	17.4	38,769	0.04%	大買/
2023/07/05	118.3	54.32	160.3	54.27	53.60	-41.9	37,858	-0.11%	大買/大賣/
2023/07/04	132.9	50.86	168.1	51.34	50.90	-35.2	36,367	-0.10%	大買/大賣/
2023/07/03	97.4	49.06	114.2	49.21	48.90	-16.8	34,318	-0.05%	大賣/
2023/06/30	31.4	45.84	27	45.56	46.45	4.4	33,156	0.01%
2023/06/29	42	44.46	30.2	44.11	44.10	11.8	32,804	0.04%
2023/06/28	4	44.84	2	44.83	44.30	2	32,764	0.01%
2023/06/27	33.2	44.47	30	44.50	44.50	3.2	32,815	0.01%
2023/06/26	52.7	46.39	18.5	45.58	45.55	34.2	32,644	0.10%
2023/06/21	89	48.37	37	48.27	48.80	52	32,215	0.16%
2023/06/20	16	47.37	2	47.55	46.90	14	31,953	0.04%
2023/06/19	21.2	47.01	52	46.85	46.65	-30.8	31,896	-0.10%
2023/06/16	30.5	48.59	9	48.77	47.70	21.5	31,826	0.07%
2023/06/15	29	47.91	33.1	48.28	48.45	-4.1	31,480	-0.01%
2023/06/14	27	47.08	10	47.25	47.00	17	31,053	0.05%
2023/06/13	36.1	47.53	16	47.71	47.55	20.1	30,911	0.07%
2023/06/12	21.1	47.90	33	48.03	47.60	-11.9	30,884	-0.04%
2023/06/09	26	47.87	10.2	47.98	47.90	15.8	30,833	0.05%
2023/06/08	71.9	47.90	64	47.59	47.20	7.9	30,866	0.03%
2023/06/07	115.3	48.56	174	48.24	48.10	-58.7	30,694	-0.19%	大買/大賣/
2023/06/06	59	49.02	59.1	48.76	49.20	-0.1	30,757	0.00%
2023/06/05	163.1	51.17	150.1	51.03	51.20	12.9	30,189	0.04%	大買/大賣/
2023/06/02	79.1	48.08	141.1	47.83	49.85	-62	29,311	-0.21%	大賣/
2023/06/01	139.5	46.04	90	45.80	45.35	49.5	28,629	0.17%	大買/
2023/05/31	183.1	45.11	180.1	44.84	45.00	3	27,799	0.01%	大買/大賣/
2023/05/30	49.4	44.52	48.3	43.83	43.60	1.1	27,272	0.00%
2023/05/29	97.4	44.29	164	44.37	44.05	-66.6	27,500	-0.24%	大賣/
2023/05/26	36	43.38	79.8	42.62	42.15	-43.8	27,080	-0.16%
2023/05/25	37	43.99	52.9	43.82	43.50	-15.9	27,046	-0.06%
2023/05/24	54.8	43.80	53	44.07	43.90	1.8	27,509	0.01%
2023/05/23	94	44.04	96.3	43.85	43.70	-2.3	28,127	-0.01%
2023/05/22	128	43.90	78	44.18	43.70	50	27,785	0.18%	大買/
2023/05/19	134	43.48	142	42.67	42.50	-8	26,995	-0.03%	大買/大賣/
2023/05/18	24	41.15	37	41.71	42.20	-13	26,067	-0.05%
2023/05/17	26.1	40.40	12	40.42	39.95	14.1	25,602	0.06%
2023/05/16	2.3	39.28	1	39.35	39.25	1.3	25,599	0.01%
2023/05/15	2	38.98	0	0.00	38.95	2	25,739	0.01%
2023/05/12	2.4	39.25	3	39.40	39.55	-0.6	26,196	0.00%
2023/05/11	5	38.95	85	38.92	38.80	-80	27,085	-0.30%
2023/05/10	41	40.30	9	40.30	40.10	32	27,456	0.12%
2023/05/09	29	41.26	5	41.78	40.85	24	28,203	0.09%
2023/05/08	20	42.71	34	42.63	42.55	-14	28,589	-0.05%
2023/05/05	21.5	41.83	12	41.73	41.70	9.5	28,955	0.03%
2023/05/04	13	41.99	5	42.08	42.25	8	29,544	0.03%
2023/05/03	17	42.30	11	42.64	42.10	6	30,042	0.02%
2023/05/02	25.1	43.15	16.1	43.19	43.20	9	30,939	0.03%
2023/04/28	73.6	43.70	18	43.26	42.30	55.6	31,074	0.18%
2023/04/27	140.1	43.60	26	43.53	43.45	114.1	30,334	0.38%	大買/鉅額交易
2023/04/26	21.1	42.57	127	41.55	42.75	-105.9	29,778	-0.36%	大賣/鉅額交易
2023/04/25	52	44.11	46	43.17	43.00	6	29,262	0.02%
2023/04/24	53.5	44.30	31	44.67	45.50	22.5	28,135	0.08%
2023/04/21	175.2	44.03	228.4	43.52	43.60	-53.2	27,259	-0.20%	大買/大賣/
2023/04/20	160.7	45.03	199.1	44.61	44.10	-38.4	25,445	-0.15%	大買/大賣/
2023/04/19	30	42.15	66.4	42.86	43.60	-36.4	22,841	-0.16%
2023/04/18	105	40.89	38	40.41	39.65	67	21,741	0.31%	大買/
2023/04/17	72	40.33	68	40.09	40.45	4	21,293	0.02%
2023/04/14	9	38.31	25.2	38.76	38.20	-16.2	20,859	-0.08%
2023/04/13	22.3	39.00	86	38.75	38.70	-63.7	20,818	-0.31%
2023/04/12	7	39.24	9	39.69	39.55	-2	20,666	-0.01%
2023/04/11	12	39.41	8	39.44	39.10	4	20,577	0.02%
2023/04/10	19.2	39.03	22	39.05	38.90	-2.8	20,426	-0.01%
2023/04/07	31	38.74	6	38.68	38.80	25	20,339	0.12%
2023/04/06	4	38.40	3	38.40	38.25	1	20,286	0.00%
2023/03/31	8	38.55	4	38.63	38.55	4	20,243	0.02%
2023/03/30	58.1	38.28	1	38.40	38.25	57.1	20,171	0.28%
2023/03/29	2	38.50	7	38.31	38.20	-5	20,138	-0.02%
2023/03/28	5	38.24	1	38.15	38.25	4	20,130	0.02%
2023/03/27	19	39.52	20	39.24	39.00	-1	19,980	-0.01%
2023/03/24	11	39.00	18	39.15	39.15	-7	19,905	-0.04%
2023/03/23	23	39.38	6	39.08	38.95	17	19,818	0.09%
2023/03/22	10	40.57	105	40.10	40.05	-95	19,608	-0.48%	大賣/
2023/03/21	72	40.89	41	40.82	40.55	31	19,464	0.16%
2023/03/20	25	39.52	25	39.88	40.00	0	19,267	0.00%
2023/03/17	84	40.50	71	40.17	40.20	13	19,160	0.07%
2023/03/16	49	40.38	46	40.34	40.30	3	18,916	0.02%
2023/03/15	10	41.05	32	41.12	40.65	-22	18,713	-0.12%
2023/03/14	36.2	40.28	11	40.75	40.45	25.2	18,427	0.14%
2023/03/13	41.7	39.76	18.1	39.66	40.40	23.6	18,211	0.13%
2023/03/10	36	39.74	35	39.90	39.60	1	18,022	0.01%
2023/03/09	75	40.95	115	41.23	41.00	-40	17,743	-0.23%	大賣/
2023/03/08	162	42.20	90.1	42.49	42.60	71.9	17,033	0.42%	大買/
2023/03/07	66	41.68	84	41.51	41.25	-18	16,222	-0.11%
2023/03/06	42.6	41.03	115	41.32	40.95	-72.4	15,670	-0.46%	大賣/
2023/03/03	14	39.20	9.1	39.18	39.15	4.9	14,883	0.03%
2023/03/02	61.1	39.48	68	39.33	39.30	-6.9	14,712	-0.05%
2023/03/01	58.1	39.34	44.2	39.41	39.70	13.9	14,472	0.10%
2023/02/24	47	38.26	80	38.13	38.00	-33	13,947	-0.24%
2023/02/23	164.2	39.15	133	39.07	38.90	31.2	13,626	0.23%	大買/大賣/
2023/02/22	148.5	39.66	99.1	39.45	39.25	49.4	13,325	0.37%	大買/
2023/02/21	141	39.74	118.1	39.73	41.35	22.9	12,743	0.18%	大買/大賣/
2023/02/20	35	37.98	17	38.04	38.00	18	11,775	0.15%
2023/02/17	6	37.73	8.1	37.71	37.85	-2	11,738	-0.02%
2023/02/16	22.3	37.31	21.2	37.41	37.45	1.1	11,607	0.01%
2023/02/15	30	37.31	7	37.44	36.95	23	11,476	0.20%
2023/02/14	19.1	37.23	4	36.80	36.80	15.1	11,304	0.13%
2023/02/13	30.3	37.58	21.1	37.52	37.40	9.2	11,196	0.08%
2023/02/10	35.1	38.60	89.2	38.99	37.80	-54.1	11,041	-0.49%
2023/02/09	131	38.19	123	38.51	38.75	8	10,531	0.08%	大買/大賣/
2023/02/08	74.1	37.23	52	37.35	36.85	22.1	9,585	0.23%
2023/02/07	132.3	36.23	114	36.70	37.85	18.2	8,994	0.20%	大買/大賣/
2023/02/06	92	38.16	104	38.06	38.35	-12	8,026	-0.15%	大賣/
2023/02/03	67.1	37.95	62	38.27	38.30	5.1	7,409	0.07%
2023/02/02	108	37.36	163	37.14	38.00	-55	6,824	-0.81%	大買/大賣/
2023/02/01	94	35.84	84	36.03	36.45	10	5,941	0.17%
2023/01/31	30	34.60	53	35.15	35.20	-23	5,156	-0.45%
2023/01/30	3	32.02	15.4	32.54	32.60	-12.4	4,049	-0.31%
2023/01/16	0.1	29.25	1	29.25	29.15	-0.9	3,596	-0.03%
2023/01/13	1	29.35	0	0.00	29.20	1	3,613	0.03%
2023/01/11	0.1	29.85	0	0.00	29.70	0.1	3,685	0.00%
2023/01/10	0.1	29.94	0	0.00	29.65	0.1	3,701	0.00%
2023/01/09	0	0.00	22	30.35	30.40	-22	3,687	-0.60%
2023/01/06	0	0.00	2	30.45	30.30	-2	3,680	-0.05%
2023/01/05	0.1	30.65	0	0.00	30.40	0.1	3,744	0.00%
2023/01/04	3	30.92	18.2	30.80	30.65	-15.2	3,743	-0.40%
2023/01/03	6	30.29	2.2	30.55	30.60	3.9	3,722	0.10%
2022/12/30	0	0.00	4	29.95	29.85	-4	3,717	-0.11%
2022/12/29	1	29.35	1	29.20	29.45	0	3,859	0.00%
2022/12/28	0	29.95	0	0.00	29.80	0	3,871	0.00%
2022/12/26	2	30.50	0	0.00	30.30	2	3,913	0.05%
2022/12/21	1	30.30	9	30.14	30.00	-8	4,099	-0.20%
2022/12/20	5	29.70	1	30.20	29.75	4	4,113	0.10%
2022/12/16	4	30.35	0	0.00	30.10	4	4,159	0.10%
2022/12/15	5.5	31.14	5	31.00	31.00	0.5	4,148	0.01%
2022/12/14	0.3	30.70	2	30.65	30.85	-1.7	4,128	-0.04%
2022/12/13	0.2	30.67	3	30.50	30.35	-2.9	4,218	-0.07%
2022/12/12	1	30.20	0	0.00	30.25	1	4,227	0.02%
2022/12/09	1.1	30.60	0	0.00	30.05	1.1	4,290	0.03%
2022/12/08	0	29.95	0	0.00	29.90	0	4,284	0.00%
2022/12/07	11	30.49	11	30.25	29.90	0	4,285	0.00%
2022/12/06	4	30.74	15	30.77	30.20	-11	4,259	-0.26%
2022/12/05	0	0.00	9	31.02	31.10	-9	4,283	-0.21%
2022/12/02	14	30.98	11.2	31.00	30.90	2.8	4,236	0.07%
2022/12/01	1	30.25	6	30.29	30.35	-5	4,090	-0.12%
2022/11/30	7	30.14	7	30.05	30.00	0	4,014	0.00%
2022/11/29	6.2	29.79	2	29.95	30.15	4.2	4,026	0.10%
2022/11/28	1	29.95	0	0.00	29.80	1	4,023	0.03%
2022/11/25	9	30.21	0	0.00	29.85	9	4,051	0.22%
2022/11/24	5	29.84	6	29.79	29.95	-1	4,013	-0.02%
2022/11/23	0	0.00	1	29.35	29.35	-1	3,981	-0.03%
2022/11/22	1	29.30	0	0.00	29.30	1	4,025	0.02%
2022/11/18	0	0.00	2	29.75	29.60	-2	4,047	-0.05%
2022/11/17	5	30.25	19	30.39	30.05	-14	4,006	-0.35%
2022/11/16	4	30.16	3	30.32	29.90	1	3,918	0.03%
2022/11/15	13.2	30.36	16	30.25	30.40	-2.8	3,853	-0.07%
2022/11/14	1	29.55	1	29.45	29.55	0	3,646	0.00%
2022/11/11	5	29.10	0	0.00	29.15	5	3,639	0.14%
2022/11/10	4	29.21	1	29.05	29.05	3	3,731	0.08%
2022/11/09	5	29.82	4	30.05	29.45	1	3,743	0.03%
2022/11/08	3	29.37	2	29.53	29.50	1	3,698	0.03%
2022/11/07	3	29.75	2	29.70	29.55	1	3,673	0.03%
2022/11/04	14	29.71	11	29.70	29.85	3	3,647	0.08%
2022/11/03	7.5	28.29	10	28.69	29.00	-2.5	3,582	-0.07%
2022/11/02	4	28.70	12	28.79	28.75	-8	3,572	-0.22%
2022/11/01	7	28.45	10	28.11	28.40	-3	3,575	-0.08%
2022/10/31	0	0.00	6	27.88	27.60	-6	3,581	-0.17%
2022/10/28	6	27.55	1	27.85	27.40	5	3,635	0.14%
2022/10/27	2	27.80	8	27.95	27.85	-6	3,700	-0.16%
2022/10/26	27	27.93	26.1	27.88	27.60	0.9	3,758	0.02%
2022/10/25	18	27.61	20	27.65	27.65	-2	3,875	-0.05%
2022/10/24	4	27.65	4	27.83	27.40	0	4,217	0.00%
2022/10/21	4	27.46	4	27.53	27.45	0	4,228	0.00%
2022/10/20	14.1	27.52	5	27.79	27.30	9.1	4,225	0.21%
2022/10/19	10	28.26	4	28.50	27.85	6	4,199	0.14%
2022/10/14	4	28.25	10	28.15	28.15	-6	4,281	-0.14%
2022/10/13	10.1	27.78	0	0.00	27.20	10.1	4,332	0.23%
2022/10/12	1	28.50	0	0.00	28.70	1	4,314	0.02%
2022/10/11	3	28.87	3	28.95	28.75	0	4,388	0.00%
2022/10/07	5	29.89	4	29.60	29.60	1	4,430	0.02%
2022/10/06	16	29.72	29.2	29.78	29.85	-13.2	4,486	-0.29%
2022/10/05	5	28.96	7	29.11	28.90	-2	4,372	-0.05%
2022/10/04	1	28.40	8	28.63	28.75	-7	4,383	-0.16%
2022/10/03	1	28.10	0	0.00	28.00	1	4,462	0.02%
2022/09/29	27	28.41	21	28.47	28.20	6	4,664	0.13%
2022/09/28	10	28.40	47	28.29	27.75	-37	4,663	-0.79%
2022/09/27	2	27.75	1	27.85	28.20	1	4,600	0.02%
2022/09/26	15.6	28.41	1	28.70	27.80	14.6	4,633	0.32%
2022/09/23	4	29.68	0	0.00	29.50	4	4,634	0.09%
2022/09/22	6	29.83	5	29.99	29.95	1	4,673	0.02%
2022/09/21	5.4	30.07	6	30.23	30.05	-0.6	4,752	-0.01%
2022/09/20	21.5	30.14	45	30.21	30.30	-23.5	4,883	-0.48%
2022/09/19	7	29.06	2	28.88	28.85	5	4,809	0.10%
2022/09/16	48	29.94	39	29.74	29.60	9	4,830	0.19%
2022/09/15	8	29.84	2	29.55	29.55	6	4,799	0.13%
2022/09/14	2	29.28	0	0.00	29.45	2	4,721	0.04%
2022/09/13	1	29.45	2	29.40	29.20	-1	4,755	-0.02%
2022/09/12	7	29.33	4	29.29	29.30	3	4,786	0.06%
2022/09/08	5	28.50	9	28.49	28.90	-4	4,750	-0.08%
2022/09/07	17	28.05	15	28.22	28.10	2	4,776	0.04%
2022/09/06	9.1	28.75	0	0.00	28.50	9.1	4,865	0.19%
2022/09/05	10	28.95	4	28.95	28.85	6	4,866	0.12%
2022/09/02	2	29.50	0	0.00	29.45	2	4,858	0.04%
2022/09/01	8	29.78	0	0.00	29.55	8	4,867	0.16%
2022/08/31	3	30.50	2	29.85	30.30	1	4,882	0.02%
2022/08/30	2	29.58	0	0.00	29.55	2	4,830	0.04%
2022/08/29	9	29.46	8	29.38	29.50	1	4,860	0.02%
2022/08/26	1	30.70	10	30.70	30.60	-9	4,817	-0.19%
2022/08/25	0	0.00	5.3	30.63	30.70	-5.3	4,802	-0.11%
2022/08/24	5	30.50	0	0.00	30.35	5	4,814	0.10%
2022/08/23	6	30.29	0	0.00	30.35	6	4,826	0.12%
2022/08/22	3	30.88	10	30.84	30.55	-7	4,838	-0.14%
2022/08/19	6	30.50	0	0.00	30.55	6	4,798	0.13%
2022/08/18	6	30.43	0	0.00	30.50	6	4,790	0.13%
2022/08/17	17	30.35	7	30.64	30.25	10	4,779	0.21%
2022/08/16	5	31.18	6.2	31.26	31.20	-1.2	4,682	-0.02%
2022/08/15	24	31.03	20	31.20	31.25	4	4,692	0.09%
2022/08/12	1	30.40	1	30.50	30.50	0	4,800	0.00%
2022/08/11	3	30.58	2	30.53	30.30	1	4,891	0.02%
2022/08/10	9	30.32	11	30.29	30.30	-2	4,986	-0.04%
2022/08/09	1	29.85	0	0.00	30.10	1	4,986	0.02%
2022/08/08	0	0.00	0.5	29.70	29.70	-0.5	4,982	-0.01%
2022/08/04	2	30.13	1	30.30	29.90	1	4,959	0.02%
2022/08/03	3	30.90	2	30.63	30.50	1	4,927	0.02%
2022/08/02	5	31.36	6	31.30	31.35	-1	4,893	-0.02%
2022/08/01	12	31.97	6.3	32.04	31.95	5.7	4,889	0.12%
2022/07/29	9	31.41	2	31.00	31.90	7	4,757	0.15%
2022/07/28	3	30.55	0	0.00	30.40	3	4,468	0.07%
2022/07/26	1.5	30.40	0	0.00	30.10	1.5	4,433	0.03%
2022/07/25	2	31.03	0	0.00	31.00	2	4,395	0.05%
2022/07/22	3	31.65	0	0.00	31.35	3	4,372	0.07%
2022/07/21	0	0.00	10	31.70	31.75	-10	4,397	-0.23%
2022/07/20	1	32.00	11	31.54	31.20	-10	4,370	-0.23%
2022/07/19	1	31.35	13.3	31.44	31.50	-12.3	4,411	-0.28%
2022/07/18	2	31.33	4	31.04	31.05	-2	4,407	-0.05%
2022/07/15	31	31.16	5.3	30.89	31.10	25.7	4,350	0.59%
2022/07/14	1	30.45	3	30.78	30.90	-2	4,320	-0.05%
2022/07/13	1	30.05	1	30.10	30.00	0	4,256	0.00%
2022/07/12	1	29.95	6	29.63	29.25	-5	4,282	-0.12%
2022/07/11	8	30.46	7.5	30.60	30.20	0.5	4,322	0.01%
2022/07/08	0	0.00	11	30.16	30.30	-11	4,278	-0.26%
2022/07/07	7	28.69	6	28.50	28.90	1	4,186	0.02%
2022/07/06	6	28.67	4	28.71	28.60	2	4,222	0.05%
2022/07/05	1	27.80	1	28.10	28.10	0	4,306	0.00%
2022/07/04	2.2	27.82	0	0.00	27.55	2.2	4,364	0.05%
2022/07/01	0.1	28.50	28	28.56	28.35	-27.9	4,636	-0.60%
2022/06/30	2	29.70	2	28.95	28.80	0	4,741	0.00%
2022/06/29	4	30.26	6	30.22	30.20	-2	4,745	-0.04%
2022/06/28	1	30.85	9.1	30.47	30.80	-8.1	4,778	-0.17%
2022/06/27	30	30.08	16	29.80	29.80	14	4,773	0.29%
2022/06/23	4	28.63	1	28.90	28.90	3	4,897	0.06%
2022/06/21	0	0.00	3	28.40	28.75	-3	5,190	-0.06%
2022/06/20	2	27.53	50	27.38	27.20	-48	5,300	-0.91%
2022/06/17	0.1	28.10	3.1	28.01	28.30	-3	5,413	-0.06%
2022/06/16	5	29.50	3	28.60	28.60	2	5,606	0.04%
2022/06/15	3	29.38	3	29.32	29.35	0	5,699	0.00%
2022/06/14	0	0.00	3	28.58	28.90	-3	5,669	-0.05%
2022/06/13	3.1	28.68	257	28.54	28.45	-253.9	5,760	-4.41%	大賣/鉅額交易
2022/06/10	0	0.00	2	29.25	29.30	-2	5,851	-0.03%
2022/06/09	3	29.87	203	29.75	29.65	-200	6,019	-3.32%	大賣/鉅額交易
2022/06/08	1	29.90	2	30.00	29.70	-1	6,068	-0.02%
2022/06/07	2	29.60	1	29.80	29.55	1	6,206	0.02%
2022/06/06	12	29.42	4	29.48	29.30	8	6,325	0.13%
2022/06/02	2	29.23	1	29.45	29.30	1	6,407	0.02%
2022/06/01	2	29.53	1	29.45	29.45	1	6,505	0.02%
2022/05/31	1	29.20	0	0.00	29.15	1	6,659	0.02%
2022/05/30	0	0.00	6	29.34	29.40	-6	6,732	-0.09%
2022/05/27	2	28.75	8	28.96	28.90	-6	6,752	-0.09%
2022/05/26	5	28.62	4	29.06	28.55	1	6,779	0.01%
2022/05/24	7	28.67	2	29.00	28.25	5	6,884	0.07%
2022/05/23	5	28.93	1	29.05	28.80	4	6,884	0.06%
2022/05/20	14.1	30.04	18	30.01	29.40	-3.9	6,919	-0.06%
2022/05/19	8.1	29.45	54	29.00	29.60	-45.9	6,804	-0.67%
2022/05/18	3	28.70	31	29.19	29.45	-28	6,814	-0.41%
2022/05/17	1	28.00	16	28.04	28.50	-15	6,817	-0.22%
2022/05/16	5	27.69	0	0.00	27.35	5	6,873	0.07%
2022/05/13	0	0.00	3	27.50	27.50	-3	6,923	-0.04%
2022/05/12	0.1	27.05	1	26.85	26.55	-0.9	6,994	-0.01%
2022/05/10	1	26.40	2	27.25	27.45	-1	7,051	-0.01%
2022/05/09	27.1	27.71	3	27.58	27.15	24.1	7,221	0.33%
2022/05/06	13	28.80	0.1	29.50	28.70	12.9	7,247	0.18%
2022/05/05	17.2	29.69	23	29.76	29.75	-5.8	7,312	-0.08%
2022/05/04	2	29.00	0	0.00	29.10	2	7,306	0.03%
2022/04/29	11	29.05	0	0.00	28.95	11	7,451	0.15%
2022/04/28	1	28.95	6	28.84	28.85	-5	7,530	-0.07%
2022/04/27	6.2	28.21	5	28.49	28.75	1.2	7,545	0.02%
2022/04/26	4.1	29.48	4	29.55	29.20	0.1	7,622	0.00%
2022/04/25	6.1	29.49	23	29.86	29.20	-16.9	7,678	-0.22%
2022/04/22	24.3	31.18	4	31.10	31.05	20.3	7,645	0.26%
2022/04/21	6	31.72	3	31.60	31.60	3	7,709	0.04%
2022/04/20	5	32.20	12	32.23	32.30	-7	7,785	-0.09%
2022/04/19	3	31.95	1	32.10	32.05	2	7,852	0.03%
2022/04/18	6	31.72	8	31.61	31.30	-2	8,049	-0.02%
2022/04/15	11.1	31.80	4	31.96	31.90	7.1	8,136	0.09%
2022/04/14	6	32.38	3	33.00	32.30	3	8,330	0.04%
2022/04/13	0.2	32.80	1	32.65	32.85	-0.8	8,546	-0.01%
2022/04/12	16	32.61	9.2	32.40	32.50	6.8	9,449	0.07%
2022/04/11	10	33.09	18.3	32.92	32.70	-8.3	9,696	-0.09%
2022/04/08	7	34.38	7.5	34.69	34.15	-0.5	9,656	-0.01%
2022/04/07	39	35.54	18	35.63	34.05	21	9,718	0.22%
2022/04/06	17	35.63	0	0.00	35.70	17	9,652	0.18%
2022/04/01	10	35.23	2	35.88	35.90	8	9,998	0.08%
2022/03/31	13	35.87	3	36.13	35.50	10	11,313	0.09%
2022/03/30	10	35.58	2	35.63	35.95	8	12,911	0.06%
2022/03/29	36	35.40	12	35.90	34.90	24	13,307	0.18%
2022/03/28	9	35.24	1	35.45	35.55	8	13,210	0.06%
2022/03/25	17	35.99	9	36.01	35.60	8	13,187	0.06%
2022/03/24	14	35.73	18.2	35.63	35.50	-4.2	13,079	-0.03%
2022/03/23	5	35.50	7	35.39	35.35	-2	13,109	-0.02%
2022/03/22	3	35.37	50	35.58	35.70	-47	13,328	-0.35%
2022/03/21	9	35.20	30	35.20	35.10	-21	13,991	-0.15%
2022/03/18	2	34.58	9	34.36	34.35	-7	14,029	-0.05%
2022/03/17	0	0.00	2	33.65	33.75	-2	14,278	-0.01%
2022/03/16	6	33.25	5	33.00	32.95	1	14,679	0.01%
2022/03/15	1	33.55	1	33.40	32.85	0	14,651	0.00%
2022/03/14	29.3	33.61	9	34.01	33.45	20.3	14,637	0.14%
2022/03/11	1	34.60	12	34.58	34.75	-11	14,521	-0.08%
2022/03/10	0	0.00	8	34.50	34.35	-8	14,539	-0.06%
2022/03/09	9	33.34	14	33.60	34.00	-5	14,477	-0.03%
2022/03/08	15.1	32.33	3	32.43	32.15	12.1	14,571	0.08%
2022/03/07	4	33.39	2	33.03	33.00	2	14,967	0.01%
2022/03/04	6	34.79	23	34.57	34.40	-17	15,099	-0.11%
2022/03/03	1	34.50	2	34.35	34.25	-1	15,121	-0.01%
2022/03/02	14	33.57	8	33.50	33.60	6	15,242	0.04%
2022/03/01	4	33.76	3.1	33.90	33.85	0.9	15,363	0.01%
2022/02/25	2	33.50	11	33.58	33.25	-9	15,621	-0.06%
2022/02/24	11	33.50	1.2	33.99	33.30	9.8	15,743	0.06%
2022/02/23	0	0.00	8	34.57	34.60	-8	15,845	-0.05%
2022/02/22	15.2	34.83	7	34.39	34.20	8.2	16,268	0.05%
2022/02/21	30	35.15	1	35.25	35.20	29	16,631	0.17%
2022/02/18	5	35.15	6	35.16	35.55	-1	17,442	-0.01%
2022/02/17	10	35.25	24	34.95	34.95	-14	17,780	-0.08%
2022/02/16	0	0.00	8.2	34.92	34.85	-8.2	18,411	-0.04%
2022/02/15	1	34.05	1	34.10	33.90	0	18,703	0.00%
2022/02/14	13	33.92	1	34.00	33.60	12	19,805	0.06%
2022/02/11	9	34.51	2	34.43	34.50	7	21,027	0.03%
2022/02/10	2.1	35.10	3	34.85	34.80	-0.9	21,483	0.00%
2022/02/09	2	35.33	6	35.20	35.10	-4	21,905	-0.02%
2022/02/08	1	34.25	11	34.21	34.75	-10	22,079	-0.05%
2022/02/07	1.1	33.87	9	33.17	33.95	-7.9	22,587	-0.04%
2022/01/26	0	0.00	55	31.77	31.95	-55	22,967	-0.24%
2022/01/25	4	32.28	0	0.00	32.10	4	23,820	0.02%
2022/01/24	9	32.67	14	32.42	32.80	-5	24,747	-0.02%
2022/01/21	2	33.40	5	33.47	33.40	-3	26,168	-0.01%
2022/01/20	1	34.05	2	34.15	34.10	-1	27,583	0.00%
2022/01/19	3.4	34.45	6	34.25	34.10	-2.7	28,672	-0.01%
2022/01/18	5.1	34.57	1	34.05	34.10	4.1	29,621	0.01%
2022/01/17	2.5	33.96	3	34.52	34.60	-0.5	29,597	0.00%
2022/01/14	2.1	33.32	73	33.23	33.55	-70.9	29,550	-0.24%
2022/01/13	1	34.30	1	33.90	34.00	0	29,675	0.00%
2022/01/12	5.1	34.94	18	34.78	34.30	-12.9	29,584	-0.04%
2022/01/11	35.2	34.74	6	34.84	34.50	29.2	29,498	0.10%
2022/01/10	13.2	35.77	0	0.00	35.75	13.2	29,286	0.05%
2022/01/07	147.3	36.57	1	36.20	36.25	146.3	29,165	0.50%	大買/鉅額交易
2022/01/06	24	37.53	45.1	37.52	37.35	-21.1	28,931	-0.07%
2022/01/05	41.1	38.32	29	38.19	37.15	12.1	28,728	0.04%
2022/01/04	21.1	36.83	18.2	36.78	37.10	2.9	27,826	0.01%
2022/01/03	7.2	36.15	4	36.46	35.95	3.2	27,520	0.01%
2021/12/30	11	36.70	5.1	36.73	36.60	5.9	27,480	0.02%
2021/12/29	79.1	36.61	4	36.85	36.65	75.1	27,441	0.27%
2021/12/28	322.4	37.16	26.2	37.48	36.90	296.2	27,314	1.08%	大買/鉅額交易
2021/12/27	208.3	38.81	121	37.71	37.60	87.3	27,062	0.32%	大買/大賣/
2021/12/24	61	38.08	277.3	38.72	39.95	-216.3	26,024	-0.83%	大賣/鉅額交易
2021/12/23	110	36.30	44	36.39	36.35	66	24,424	0.27%	大買/
2021/12/22	12	35.13	4	35.28	35.20	8	24,030	0.03%
2021/12/21	4	34.96	5	35.07	35.15	-1	24,146	0.00%
2021/12/20	2	35.03	17.3	35.32	35.30	-15.3	24,258	-0.06%
2021/12/17	17	35.20	1	35.75	35.20	16	24,494	0.07%
2021/12/16	20	36.05	44	36.11	36.00	-24	25,278	-0.09%
2021/12/15	153.1	36.48	79	35.31	35.00	74.1	25,333	0.29%	大買/
2021/12/14	38	35.76	23	35.48	35.60	15	24,657	0.06%
2021/12/13	47.1	35.94	18.2	35.63	35.50	28.9	24,521	0.12%
2021/12/10	27	35.69	30.3	35.56	36.00	-3.3	24,219	-0.01%
2021/12/09	2	34.18	0	0.00	34.00	2	23,755	0.01%
2021/12/08	3	34.05	3	33.82	33.80	0	23,674	0.00%
2021/12/07	6.1	33.60	2	33.70	33.55	4.1	23,573	0.02%
2021/12/06	10	33.70	4	34.01	33.80	6	23,497	0.03%
2021/12/03	2	33.15	5	33.12	33.15	-3	23,397	-0.01%
2021/12/02	21.1	32.79	16	32.77	32.35	5.1	23,306	0.02%
2021/12/01	54.6	32.84	43	32.94	33.25	11.6	23,147	0.05%
2021/11/30	18.1	35.59	22.1	35.71	35.00	-4	22,756	-0.02%
2021/11/29	8	34.19	1.5	34.12	34.50	6.5	22,557	0.03%
2021/11/26	10	34.33	17	34.61	34.40	-7	22,383	-0.03%
2021/11/25	5	34.44	3	34.52	34.40	2	22,180	0.01%
2021/11/24	14.4	34.95	7	34.70	34.75	7.4	22,068	0.03%
2021/11/23	20	35.37	11.2	35.25	35.20	8.8	21,840	0.04%
2021/11/22	33.5	35.59	13.2	35.67	35.40	20.3	21,725	0.09%
2021/11/19	22	35.74	9	35.83	35.90	13	21,562	0.06%
2021/11/18	28	36.20	114	36.48	36.00	-86	21,120	-0.41%	大賣/
2021/11/17	209	38.64	85	38.15	37.30	124	20,685	0.60%	大買/鉅額交易
2021/11/16	43	36.77	12	36.98	37.25	31	19,849	0.16%
2021/11/15	35	37.42	83	37.42	37.25	-48	19,423	-0.25%
2021/11/12	20.1	35.87	36	35.67	35.85	-15.9	18,705	-0.09%
2021/11/11	100.4	37.52	80	37.47	36.25	20.4	18,338	0.11%
2021/11/10	364	37.08	390.7	37.41	37.10	-26.7	17,216	-0.16%	大買/大賣/
2021/11/09	40.3	34.89	32	35.00	34.90	8.3	15,946	0.05%
2021/11/08	29	34.39	19	34.31	34.70	10	15,597	0.06%
2021/11/05	23	33.82	22	34.07	34.25	1	15,295	0.01%
2021/11/04	35.1	34.40	44	34.58	34.40	-8.9	14,950	-0.06%
2021/11/03	33.1	33.73	36	33.59	33.30	-2.9	14,421	-0.02%
2021/11/02	54.1	33.92	70	34.04	33.10	-15.9	14,291	-0.11%
2021/11/01	73	35.95	52	35.90	36.30	21	13,606	0.15%
2021/10/29	98	33.73	130	34.20	34.60	-32	12,750	-0.25%	大賣/
2021/10/28	152.1	32.49	124	32.15	32.20	28.1	11,254	0.25%	大買/大賣/
2021/10/27	126	30.47	142.1	30.67	31.95	-16.1	9,770	-0.16%	大買/大賣/
2021/10/26	135.5	29.92	180	30.12	29.05	-44.5	8,702	-0.51%	大買/大賣/
2021/10/25	3	28.45	11	28.50	28.45	-8	7,660	-0.10%
2021/10/22	2	27.70	0	0.00	27.95	2	7,743	0.03%
2021/10/21	16	28.44	311.1	28.04	28.00	-295.1	8,139	-3.63%	大賣/鉅額交易
2021/10/20	0	0.00	0.2	27.45	27.55	-0.2	7,934	0.00%
2021/10/19	25	27.38	54.2	27.36	27.35	-29.2	7,935	-0.37%
2021/10/18	8	26.87	2.6	27.03	26.95	5.4	7,912	0.07%
2021/10/15	25	26.84	0	0.00	26.80	25	7,937	0.31%
2021/10/14	37	26.55	1	26.50	26.45	36	7,930	0.45%
2021/10/13	11	26.77	1	26.90	26.60	10	7,905	0.13%
2021/10/12	11	27.40	5	27.51	27.25	6	7,841	0.08%
2021/10/08	13	28.27	4	28.25	28.05	9	7,779	0.12%
2021/10/07	17	28.11	20	28.13	28.55	-3	7,768	-0.04%
2021/10/06	16	28.19	13	27.83	27.50	3	7,741	0.04%
2021/10/05	19	28.21	61	28.27	28.30	-42	7,721	-0.54%
2021/10/04	21	28.72	46	28.97	28.80	-25	7,622	-0.33%
2021/10/01	45	28.64	44	28.80	28.50	1	7,383	0.01%
2021/09/30	30	28.63	26	28.57	28.45	4	7,122	0.06%
2021/09/29	15	28.16	20	28.47	28.25	-5	7,123	-0.07%
2021/09/28	6	28.75	2	28.50	28.75	4	7,226	0.06%
2021/09/27	35	28.41	21	28.29	28.10	14	7,833	0.18%
2021/09/24	55	29.13	36	29.19	28.90	19	8,042	0.24%
2021/09/23	134	29.40	48	29.12	29.35	86	7,733	1.11%	大買/
2021/09/22	17	28.05	13.1	28.92	29.40	3.9	6,798	0.06%
2021/09/17	14	27.90	25.1	27.97	27.90	-11.1	6,444	-0.17%
2021/09/16	3	27.98	10	27.88	27.25	-7	6,417	-0.11%
2021/09/15	1	27.30	20	27.45	27.35	-19	6,317	-0.30%
2021/09/14	3	26.98	1	26.85	26.95	2	6,255	0.03%
2021/09/13	1	26.85	2	26.85	26.80	-1	6,254	-0.02%
2021/09/10	0	0.00	1	26.50	26.55	-1	6,269	-0.02%
2021/09/08	7	26.53	11	26.64	26.30	-4	6,296	-0.06%
2021/09/07	10	26.65	0	0.00	26.95	10	6,297	0.16%
2021/09/06	21	27.36	3	27.50	26.80	18	6,296	0.29%
2021/09/03	0	0.00	2	27.40	27.25	-2	6,211	-0.03%
2021/09/01	0	0.00	3	26.98	27.25	-3	6,095	-0.05%
2021/08/31	5	26.60	4	26.85	26.85	1	6,072	0.02%
2021/08/30	14	27.03	0	0.00	26.80	14	6,089	0.23%
2021/08/27	7	26.74	11	27.15	26.60	-4	6,056	-0.07%
2021/08/26	2	26.73	0	0.00	26.55	2	6,004	0.03%
2021/08/25	8	26.20	12	26.20	26.70	-4	5,983	-0.07%
2021/08/24	14	25.99	10	26.50	25.90	4	5,981	0.07%
2021/08/23	12	26.02	0	0.00	26.10	12	6,001	0.20%
2021/08/20	10	25.45	2	25.40	25.50	8	6,031	0.13%
2021/08/19	1	25.50	0	0.00	25.30	1	6,012	0.02%
2021/08/18	1	26.15	0	0.00	26.40	1	6,042	0.02%
2021/08/17	1	26.00	1	26.05	26.00	0	6,029	0.00%
2021/08/16	20	26.37	2	26.50	26.45	18	6,022	0.30%
2021/08/13	0	0.00	1	27.20	27.00	-1	5,997	-0.02%
2021/08/12	8	27.82	8	27.84	27.30	0	5,980	0.00%
2021/08/11	11	27.42	4	27.64	27.90	7	5,844	0.12%
2021/08/10	4	27.40	0.2	27.60	27.25	3.8	5,705	0.07%
2021/08/09	3	27.97	6	28.13	27.80	-3	5,752	-0.05%
2021/08/06	16	28.58	51	28.35	28.45	-35	5,749	-0.61%
2021/08/05	27	27.79	8	27.85	27.50	19	5,460	0.35%
2021/08/04	230	27.52	22	27.47	28.05	208	5,397	3.85%	大買/鉅額交易
2021/08/03	1	26.85	6	26.93	26.85	-5	5,384	-0.09%
2021/08/02	0	0.00	1	27.15	27.10	-1	5,506	-0.02%
2021/07/29	0	0.00	1	27.10	27.05	-1	5,629	-0.02%
2021/07/28	78	27.03	40	27.34	27.50	38	5,589	0.68%
2021/07/27	13	28.16	47	27.97	28.30	-34	5,543	-0.61%
2021/07/26	3	26.73	2	26.85	26.80	1	5,184	0.02%
2021/07/23	10	26.30	0	0.00	26.30	10	5,234	0.19%
2021/07/22	8	26.17	0	0.00	26.10	8	5,367	0.15%
2021/07/21	2	25.98	8	26.17	25.90	-6	5,396	-0.11%
2021/07/20	9.1	26.45	3	26.55	26.45	6.1	5,393	0.11%
2021/07/19	1	27.05	15	26.95	26.95	-14	5,420	-0.26%
2021/07/16	3	26.98	5	26.93	26.85	-2	5,517	-0.04%
2021/07/15	11	26.64	0	0.00	26.75	11	5,614	0.20%
2021/07/14	1	26.50	10	26.55	26.50	-9	5,657	-0.16%
2021/07/13	10	27.71	20	27.41	27.15	-10	5,649	-0.18%
2021/07/12	1	27.50	4	26.85	27.55	-3	5,613	-0.05%
2021/07/09	2.1	26.74	3	26.80	26.85	-0.9	5,555	-0.02%
2021/07/08	13.1	27.41	3	27.43	27.25	10.1	5,633	0.18%
2021/07/07	25	27.57	0.4	27.60	27.35	24.6	5,739	0.43%
2021/07/06	11	28.20	0.1	28.35	27.90	10.9	5,753	0.19%
2021/07/05	54	29.00	36	29.13	28.85	18	5,841	0.31%
2021/07/02	38	28.27	44	28.48	28.90	-6	5,701	-0.11%
2021/07/01	11	27.26	27	27.55	27.50	-16	5,185	-0.31%
2021/06/30	12	25.93	3	25.85	26.00	9	5,396	0.17%
2021/06/29	9	25.91	0.2	26.15	25.85	8.8	5,802	0.15%
2021/06/28	16	26.31	2	26.35	26.25	14	5,815	0.24%
2021/06/25	2	27.28	7	27.64	27.70	-5	5,871	-0.09%
2021/06/24	0	0.00	5	27.22	27.15	-5	5,800	-0.09%
2021/06/23	0	0.00	16	26.96	27.15	-16	5,794	-0.28%
2021/06/21	9	26.60	0	0.00	26.55	9	5,896	0.15%
2021/06/18	7	27.04	12	27.04	27.00	-5	5,929	-0.08%
2021/06/15	0	0.00	1	27.00	27.15	-1	6,030	-0.02%
2021/06/11	5	26.91	0	0.00	26.85	5	6,058	0.08%
2021/06/10	0	0.00	1	26.75	26.80	-1	6,081	-0.02%
2021/06/04	0	0.00	5	26.55	26.30	-5	6,241	-0.08%
2021/06/02	8	26.86	1	26.80	26.80	7	6,332	0.11%
2021/06/01	0.3	26.75	1	26.65	26.65	-0.7	6,455	-0.01%
2021/05/31	34	26.54	1	26.60	26.40	33	6,475	0.51%
2021/05/28	8	26.36	40	26.26	26.35	-32	6,488	-0.49%
2021/05/27	10	25.50	5	25.50	26.10	5	6,493	0.08%
2021/05/26	11	25.84	0	0.00	25.70	11	6,527	0.17%
2021/05/25	0	0.00	5	25.89	25.75	-5	6,504	-0.08%
2021/05/24	0	0.00	10	25.75	25.75	-10	6,556	-0.15%
2021/05/21	12	25.57	10	25.50	25.50	2	6,611	0.03%
2021/05/20	0	0.00	20	25.35	25.15	-20	6,854	-0.29%
2021/05/19	1.1	24.81	25	25.11	25.05	-23.9	6,914	-0.35%
2021/05/18	1	23.45	40	24.04	24.80	-39	6,952	-0.56%
2021/05/17	39	23.52	7	23.45	23.00	32	6,981	0.46%
2021/05/14	7	24.95	0	0.00	24.80	7	6,950	0.10%
2021/05/13	9	24.87	15	24.48	25.05	-6	7,022	-0.09%
2021/05/12	57.8	25.14	47	25.04	25.45	10.8	6,988	0.16%
2021/05/11	39.5	27.32	3	27.00	26.55	36.5	6,855	0.53%
2021/05/10	33	28.36	0	0.00	28.25	33	6,814	0.48%
2021/05/07	13	28.83	3	28.97	28.95	10	6,742	0.15%
2021/05/06	36	28.88	37	28.66	29.05	-1	6,726	-0.02%
2021/05/04	15	27.40	7.3	27.26	27.20	7.7	6,710	0.11%
2021/05/03	15	28.89	0	0.00	28.50	15	6,635	0.23%
2021/04/29	1	29.50	4	29.67	29.45	-3	6,620	-0.05%
2021/04/28	21	30.00	21	29.75	29.90	0	6,596	0.00%
2021/04/27	10	29.10	0	0.00	29.10	10	6,536	0.15%
2021/04/26	1	29.05	0	0.00	29.05	1	6,546	0.02%
2021/04/22	10	29.70	8	29.66	29.05	2	6,618	0.03%
2021/04/21	7	30.01	0	0.00	29.95	7	6,558	0.11%
2021/04/20	20	29.65	5	29.40	29.65	15	6,499	0.23%
2021/04/19	61	29.51	0	0.00	29.45	61	6,594	0.93%
2021/04/16	0	0.00	18	29.20	29.25	-18	6,646	-0.27%
2021/04/15	0	29.00	0	0.00	29.05	0	6,984	0.00%
2021/04/14	2	29.25	0	0.00	28.95	2	7,744	0.03%
2021/04/13	7.1	29.87	31	30.18	29.25	-24	7,860	-0.30%
2021/04/12	7	30.04	0	0.00	30.15	7	7,837	0.09%
2021/04/09	9.3	30.31	37	30.16	30.10	-27.7	7,846	-0.35%
2021/04/08	23	31.03	4	31.23	30.95	19	7,669	0.25%
2021/04/07	15	31.10	21	31.19	31.30	-6	7,565	-0.08%
2021/04/06	23	30.99	25	30.82	31.35	-2	7,343	-0.03%
2021/04/01	10	29.87	41	29.73	29.90	-31	6,835	-0.45%
2021/03/31	7	29.29	13	28.95	28.95	-6	6,472	-0.09%
2021/03/30	9	29.14	7	29.11	29.15	2	6,609	0.03%
2021/03/29	10	28.60	9	28.63	28.65	1	6,537	0.02%
2021/03/26	3	28.63	0	0.00	28.75	3	6,590	0.05%
2021/03/25	4	28.94	2	29.00	28.70	2	6,643	0.03%
2021/03/24	1	28.50	1	28.70	28.60	0	6,640	0.00%
2021/03/23	0	0.00	2	28.70	28.75	-2	6,679	-0.03%
2021/03/22	0	0.00	4	28.95	29.20	-4	6,663	-0.06%
2021/03/19	2	28.75	14	28.83	28.90	-12	6,684	-0.18%
2021/03/18	1	28.65	1	28.80	28.70	0	6,677	0.00%
2021/03/17	2	28.65	0	0.00	28.65	2	6,757	0.03%
2021/03/16	1	28.35	0	0.00	28.40	1	6,885	0.01%
2021/03/15	0	0.00	4	28.35	28.35	-4	6,999	-0.06%
2021/03/12	1	28.50	5	28.60	28.55	-4	7,075	-0.06%
2021/03/11	3	28.55	8	28.65	28.70	-5	7,383	-0.07%
2021/03/10	8	28.60	0	0.00	28.55	8	7,414	0.11%
2021/03/09	1	28.55	1.1	28.69	28.60	-0.1	7,626	0.00%
2021/03/08	0	29.25	0	0.00	28.95	0	7,746	0.00%
2021/03/05	11.1	29.20	0	0.00	29.30	11.1	7,831	0.14%
2021/03/04	0	0.00	4	28.65	28.75	-4	7,950	-0.05%
2021/03/03	2	28.65	6	28.62	28.75	-4	8,118	-0.05%
2021/03/02	1	28.90	2	29.18	28.90	-1	8,466	-0.01%
2021/02/26	21	28.85	1	29.10	29.30	20	9,090	0.22%
2021/02/25	2	29.50	4	29.35	29.40	-2	9,524	-0.02%
2021/02/24	12	29.87	2	29.75	29.30	10	9,629	0.10%
2021/02/23	4	29.74	3	29.75	29.70	1	9,582	0.01%
2021/02/22	43	30.14	3.1	30.15	30.10	39.9	9,545	0.42%
2021/02/19	4	29.34	5	29.39	29.75	-1	9,340	-0.01%
2021/02/18	2	29.03	7	29.08	29.15	-5	9,323	-0.05%
2021/02/17	3.1	28.68	0	0.00	28.95	3.1	9,339	0.03%
2021/02/05	3	28.85	11	28.85	28.85	-8	9,308	-0.09%
2021/02/04	9	29.16	93	28.90	29.10	-84	9,358	-0.90%
2021/02/03	72	28.65	1	28.75	28.50	71	9,326	0.76%
2021/02/02	0	0.00	2	28.05	28.20	-2	9,438	-0.02%
2021/02/01	4	27.74	24	27.35	27.90	-20	9,682	-0.21%
2021/01/29	4	28.66	1.1	28.25	28.20	3	9,673	0.03%
2021/01/28	5	28.70	0	0.00	28.80	5	9,829	0.05%
2021/01/27	2	28.85	8	28.91	29.15	-6	9,855	-0.06%
2021/01/26	10.1	29.10	7.5	28.91	28.85	2.5	9,887	0.03%
2021/01/25	1	28.25	2	28.40	28.40	-1	9,849	-0.01%
2021/01/22	3	28.32	0	0.00	28.60	3	9,901	0.03%
2021/01/21	15	28.20	6	28.44	27.95	9	9,941	0.09%
2021/01/20	1	28.15	3	28.58	28.20	-2	10,007	-0.02%
2021/01/19	4	29.38	2	29.45	29.20	2	9,997	0.02%
2021/01/18	3	28.27	0	0.00	29.15	3	10,064	0.03%
2021/01/15	13	29.02	0	0.00	28.80	13	10,122	0.13%
2021/01/14	8	29.48	3	29.47	29.55	5	10,154	0.05%
2021/01/13	2	29.08	0	0.00	29.05	2	10,198	0.02%
2021/01/12	3	29.05	4	29.34	29.00	-1	10,221	-0.01%
2021/01/11	7	29.65	13	29.77	29.65	-6	10,156	-0.06%
2021/01/08	25	30.59	12	30.37	30.20	13	10,271	0.13%
2021/01/07	113	30.85	109	31.01	31.25	4	10,264	0.04%	大買/大賣/
2021/01/06	16	29.62	18	30.05	29.45	-2	10,401	-0.02%
2021/01/05	2	29.63	3	29.40	29.50	-1	10,848	-0.01%
2021/01/04	7	29.50	4	29.45	29.30	3	10,806	0.03%
2020/12/31	0	0.00	2	29.00	28.95	-2	10,719	-0.02%
2020/12/30	0	0.00	4	29.08	29.00	-4	10,720	-0.04%
2020/12/29	2	28.95	3	29.03	28.85	-1	10,861	-0.01%
2020/12/28	3	28.63	13	28.75	29.05	-10	10,807	-0.09%
2020/12/25	1	28.85	8	28.79	28.85	-7	10,741	-0.06%
2020/12/24	22.1	29.12	4	29.09	29.05	18.1	10,699	0.17%
2020/12/23	4	27.88	14	28.06	28.45	-10	10,545	-0.09%
2020/12/22	1	28.00	6	28.36	27.80	-5	10,587	-0.05%
2020/12/21	14	28.00	0	0.00	28.20	14	10,567	0.13%
2020/12/18	6	27.85	0	0.00	28.00	6	10,552	0.06%
2020/12/17	10	28.25	1	28.25	28.30	9	10,550	0.09%
2020/12/16	2	28.45	6	28.30	28.50	-4	10,647	-0.04%
2020/12/15	4	28.06	2	28.03	28.05	2	10,752	0.02%
2020/12/14	2	28.70	5	28.77	28.75	-3	10,775	-0.03%
2020/12/11	5	28.47	2	28.50	28.55	3	10,797	0.03%
2020/12/10	14	29.04	14	29.19	28.95	0	10,799	0.00%
2020/12/09	11	29.44	8	29.51	29.45	3	10,678	0.03%
2020/12/08	3	29.88	8	29.68	29.65	-5	10,686	-0.05%
2020/12/07	26	30.87	23	30.87	30.10	3	10,646	0.03%
2020/12/04	5	29.62	11	29.73	29.55	-6	10,389	-0.06%
2020/12/03	6	29.88	15	29.79	29.65	-9	10,475	-0.09%
2020/12/02	6	29.43	6	29.51	29.35	0	10,456	0.00%
2020/12/01	6	29.18	5	29.21	29.25	1	10,437	0.01%
2020/11/30	29	29.52	12	29.50	29.55	17	10,438	0.16%
2020/11/27	29	29.12	33	29.06	28.90	-4	10,370	-0.04%
2020/11/26	33	29.05	24	28.86	28.60	9	10,410	0.09%
2020/11/25	93	29.18	88	29.01	28.70	5	10,293	0.05%
2020/11/24	21	27.90	23	27.63	28.00	-2	9,916	-0.02%
2020/11/23	6	26.92	10	26.94	27.05	-4	10,531	-0.04%
2020/11/20	3	26.50	0	0.00	26.50	3	10,995	0.03%
2020/11/19	6	26.43	0	0.00	26.35	6	11,881	0.05%
2020/11/18	2	26.40	6	26.54	26.40	-4	12,277	-0.03%
2020/11/16	2	26.58	0	0.00	26.50	2	12,539	0.02%
2020/11/13	0	0.00	15	26.75	26.70	-15	12,918	-0.12%
2020/11/12	1	26.75	5	26.75	26.70	-4	12,992	-0.03%
2020/11/11	13	26.83	6	26.94	27.00	7	13,063	0.05%
2020/11/10	7	26.70	5	27.01	26.60	2	13,212	0.02%
2020/11/09	59	27.47	63	27.35	27.25	-4	13,237	-0.03%
2020/11/05	2.6	27.23	4	27.34	27.05	-1.4	13,502	-0.01%
2020/11/04	1.4	26.84	1	26.90	26.70	0.4	14,041	0.00%
2020/11/03	10	26.75	8	26.92	26.65	2	14,123	0.01%
2020/11/02	0	0.00	34	26.02	26.25	-34	14,129	-0.24%
2020/10/30	1	26.10	108	26.69	26.10	-107	14,159	-0.76%	大賣/鉅額交易
2020/10/29	6	26.36	1	26.35	26.60	5	14,257	0.04%
2020/10/28	7	27.11	50.1	26.99	26.80	-43.1	14,356	-0.30%
2020/10/27	46.1	26.76	2	26.75	26.65	44.1	14,261	0.31%
2020/10/26	13	27.19	15	27.06	27.00	-2	14,253	-0.01%
2020/10/23	13	26.98	5	27.17	26.80	8	14,219	0.06%
2020/10/22	8	26.84	3	27.15	26.65	5	14,153	0.04%
2020/10/21	9	26.91	71	26.76	26.60	-62	14,090	-0.44%
2020/10/20	2	26.50	65	26.68	26.55	-63	14,113	-0.45%
2020/10/19	5	26.62	26	26.69	26.40	-21	14,127	-0.15%
2020/10/16	3	26.50	9	26.91	26.30	-6	14,211	-0.04%
2020/10/15	53	27.23	64	26.93	26.70	-11	14,127	-0.08%
2020/10/14	68	27.61	65	27.61	27.35	3	13,843	0.02%
2020/10/13	45	26.43	24	26.38	26.85	21	13,162	0.16%
2020/10/12	4	25.35	2	25.40	25.40	2	12,871	0.02%
2020/10/08	0	0.00	8	25.24	25.15	-8	13,148	-0.06%
2020/10/07	5	25.15	7	25.11	25.15	-2	13,411	-0.01%
2020/10/06	2	25.20	7	25.02	25.20	-5	13,424	-0.04%
2020/10/05	1	24.00	0	0.00	24.00	1	13,370	0.01%
2020/09/30	0	0.00	4	23.96	23.95	-4	13,412	-0.03%
2020/09/29	4	24.06	3	23.85	23.85	1	13,506	0.01%
2020/09/28	0	0.00	2	23.83	24.00	-2	13,556	-0.01%
2020/09/25	5	23.58	15	23.40	23.30	-10	13,669	-0.07%
2020/09/24	8	24.11	1	24.10	24.05	7	13,606	0.05%
2020/09/23	10	24.60	3	24.60	24.65	7	13,637	0.05%
2020/09/21	4	26.15	3	25.98	25.55	1	13,707	0.01%
2020/09/18	9	25.69	38	25.83	25.85	-29	13,614	-0.21%
2020/09/17	0	0.00	5	25.30	25.40	-5	13,518	-0.04%
2020/09/16	26	25.34	5	25.34	25.15	21	13,427	0.16%
2020/09/15	5	25.09	66	25.02	25.35	-61	13,387	-0.46%
2020/09/11	18	24.62	2	24.35	24.30	16	13,291	0.12%
2020/09/10	8	25.01	7	25.11	25.05	1	13,146	0.01%
2020/09/09	7	25.15	1	25.15	25.30	6	13,065	0.05%
2020/09/08	16	25.83	5	25.79	25.65	11	12,970	0.08%
2020/09/07	0	0.00	5	25.75	25.60	-5	12,800	-0.04%
2020/09/04	8	25.03	11	25.14	25.40	-3	12,613	-0.02%
2020/09/03	26	25.44	23	25.68	25.30	3	12,470	0.02%
2020/09/02	10	25.62	26	25.76	25.50	-16	12,328	-0.13%
2020/09/01	24.6	25.47	19	25.32	25.25	5.6	12,153	0.05%
2020/08/31	10	25.84	7	25.91	25.85	3	11,924	0.03%
2020/08/28	30	26.12	30	26.16	26.20	0	11,663	0.00%
2020/08/27	158	26.49	144	26.54	26.30	14	11,390	0.12%	大買/大賣/
2020/08/26	77	25.86	82	25.93	25.65	-5	10,297	-0.05%
2020/08/25	268	26.13	61	25.81	26.40	207	9,697	2.13%	大買/鉅額交易
2020/08/24	22	24.55	11	24.73	24.95	11	8,780	0.13%
2020/08/21	10	23.81	15	23.78	24.00	-5	8,376	-0.06%
2020/08/20	30	23.61	27	23.88	23.40	3	8,269	0.04%
2020/08/19	47	25.67	58	25.61	25.45	-11	7,991	-0.14%
2020/08/18	14	24.66	12	24.80	24.80	2	7,530	0.03%
2020/08/17	43	24.71	6	24.85	24.70	37	7,421	0.50%
2020/08/14	11	24.74	3	24.72	24.85	8	7,251	0.11%
2020/08/13	7	24.19	1	24.00	24.00	6	7,003	0.09%
2020/08/12	35	24.47	29	24.54	24.55	6	6,865	0.09%
2020/08/11	23	24.78	27	24.58	24.80	-4	6,718	-0.06%
2020/08/10	182	24.52	114	24.80	25.30	68	6,250	1.09%	大買/大賣/
2020/08/07	5	23.56	1	23.40	23.50	4	5,512	0.07%
2020/08/06	4	23.21	0	0.00	23.10	4	5,373	0.07%
2020/08/05	0	0.00	11	23.40	23.30	-11	5,299	-0.21%
2020/08/04	14	23.40	5	23.57	23.30	9	5,214	0.17%
2020/08/03	15	23.22	9	23.44	23.20	6	5,131	0.12%
2020/07/31	0	0.00	2	22.60	22.50	-2	4,952	-0.04%
2020/07/30	1	22.55	0	0.00	22.70	1	4,934	0.02%
2020/07/29	3	22.33	5	22.75	22.75	-2	4,872	-0.04%
2020/07/28	6	21.80	2	21.95	21.60	4	4,798	0.08%
2020/07/27	0	0.00	5	21.95	21.90	-5	4,777	-0.10%
2020/07/23	1	23.00	2	23.25	22.95	-1	4,609	-0.02%
2020/07/21	5	22.67	5	22.79	22.40	0	4,421	0.00%
2020/07/20	2	22.75	1	22.65	22.65	1	4,303	0.02%
2020/07/17	15	23.11	36	22.88	23.15	-21	4,216	-0.50%
2020/07/16	25	23.25	33	23.36	23.60	-8	3,989	-0.20%
2020/07/15	22	22.25	32	22.65	22.70	-10	3,602	-0.28%
2020/07/14	2	21.78	40	21.61	22.30	-38	3,287	-1.16%
2020/07/13	21	21.14	4	21.21	21.10	17	3,001	0.57%
2020/07/10	14	21.08	1	21.40	21.10	13	2,971	0.44%
2020/07/08	31	20.96	13	20.84	20.70	18	2,907	0.62%
2020/07/07	3	20.53	1	20.55	20.65	2	2,813	0.07%
2020/07/06	2	20.85	4	20.75	20.55	-2	2,786	-0.07%
2020/07/03	3	20.43	1	20.50	20.50	2	2,673	0.07%
2020/07/02	3	20.48	2	20.68	20.55	1	2,662	0.04%
2020/07/01	2	20.80	6	20.53	21.00	-4	2,564	-0.16%
2020/06/30	6	19.77	8	19.71	19.65	-2	2,359	-0.08%
2020/06/29	12	19.74	0	0.00	19.55	12	2,360	0.51%
2020/06/24	1	20.80	10	20.90	20.95	-9	2,304	-0.39%
2020/06/23	0	0.00	3	20.75	20.80	-3	2,372	-0.13%
2020/06/22	1	20.65	5	20.67	20.70	-4	2,383	-0.17%
2020/06/19	1	20.70	0	0.00	20.70	1	2,391	0.04%
2020/06/16	0	0.00	1	20.55	20.55	-1	2,414	-0.04%
2020/06/12	3	20.17	0	0.00	20.30	3	2,519	0.12%
2020/06/11	4	20.69	0	0.00	20.50	4	2,549	0.16%
2020/06/09	3	20.88	1	20.90	20.90	2	2,625	0.08%
2020/06/08	0	0.00	5	20.90	21.00	-5	2,685	-0.19%
2020/06/03	1	20.85	0	0.00	20.80	1	2,785	0.04%
2020/06/02	0	0.00	1	20.75	20.60	-1	2,799	-0.04%
2020/05/29	2	20.53	10	20.50	20.40	-8	2,810	-0.28%
2020/05/25	0	0.00	20	20.27	20.40	-20	2,902	-0.69%
2020/05/22	0	0.00	25	20.39	20.25	-25	2,932	-0.85%
2020/05/20	40	20.60	0	0.00	20.50	40	2,976	1.34%
2020/05/19	0	0.00	3	20.48	20.55	-3	3,059	-0.10%
2020/05/18	5	19.70	0	0.00	19.70	5	3,072	0.16%
2020/05/14	1	20.00	2	20.35	20.00	-1	3,180	-0.03%
2020/05/13	0	0.00	5	20.50	20.55	-5	3,186	-0.16%
2020/05/12	10	20.53	0	0.00	20.50	10	3,246	0.31%
2020/05/11	4	20.45	0	0.00	20.40	4	3,273	0.12%
2020/05/08	25	20.49	12	20.55	20.40	13	3,271	0.40%
2020/05/06	0	0.00	1	20.60	20.50	-1	3,212	-0.03%
2020/05/05	1	20.45	0	0.00	20.50	1	3,310	0.03%
2020/05/04	6	20.59	0	0.00	20.50	6	3,346	0.18%
2020/04/30	0	0.00	5	20.86	20.90	-5	3,364	-0.15%
2020/04/29	0	0.00	2	20.53	20.50	-2	3,390	-0.06%
2020/04/24	8	20.12	3	20.15	20.10	5	3,622	0.14%
2020/04/23	3	19.40	7	19.62	19.75	-4	3,599	-0.11%
2020/04/21	6	19.53	6	19.42	19.20	0	3,741	0.00%
2020/04/20	2	19.85	15	19.95	19.80	-13	3,824	-0.34%
2020/04/17	7	20.11	1	20.25	19.90	6	3,946	0.15%
2020/04/16	5	19.85	1	20.05	20.00	4	3,918	0.10%
2020/04/15	7	20.12	0	0.00	20.10	7	3,922	0.18%
2020/04/14	7	19.91	12	19.87	20.00	-5	3,916	-0.13%
2020/04/13	22	19.59	9	19.58	19.80	13	3,913	0.33%
2020/04/09	4	19.36	3	19.20	19.10	1	3,886	0.03%
2020/04/08	0	0.00	15	18.83	19.25	-15	3,879	-0.39%
2020/04/07	13	18.67	1	18.65	18.65	12	3,880	0.31%
2020/04/01	0	0.00	3	18.10	18.10	-3	3,974	-0.08%
2020/03/31	2	18.08	0	0.00	17.95	2	3,977	0.05%
2020/03/30	1	18.00	0	0.00	18.05	1	4,001	0.02%
2020/03/27	0	0.00	2	18.65	18.20	-2	4,021	-0.05%
2020/03/26	2	17.55	0	0.00	17.70	2	3,905	0.05%
2020/03/25	0	0.00	7	17.71	17.70	-7	3,884	-0.18%
2020/03/24	3	16.97	3	17.08	16.90	0	3,869	0.00%
2020/03/23	3	15.98	1	16.35	16.10	2	3,876	0.05%
2020/03/20	9	16.73	2	16.15	16.85	7	3,879	0.18%
2020/03/19	10	15.52	0	0.00	15.35	10	3,869	0.26%
2020/03/18	4	17.25	0	0.00	17.00	4	3,824	0.10%
2020/03/17	2	17.50	0	0.00	17.40	2	3,870	0.05%
2020/03/16	1	18.95	0	0.00	18.25	1	3,862	0.03%
2020/03/13	1	18.20	4	18.43	18.80	-3	3,864	-0.08%
2020/03/12	4	20.28	7	20.08	19.90	-3	3,867	-0.08%
2020/03/11	2	21.73	7	21.83	21.30	-5	3,829	-0.13%
2020/03/10	7	21.49	29	21.63	21.85	-22	3,833	-0.57%
2020/03/09	15	22.47	4	22.05	22.05	11	3,775	0.29%
2020/03/06	11	23.11	6	23.05	22.95	5	3,723	0.13%
2020/03/03	4	23.54	0	0.00	23.30	4	3,815	0.10%
2020/03/02	1	23.45	11	23.20	23.10	-10	3,978	-0.25%
2020/02/27	10	23.76	21	23.45	23.35	-11	4,062	-0.27%
2020/02/26	0	0.00	18	23.94	23.95	-18	4,114	-0.44%
2020/02/25	24	23.83	38	23.79	24.05	-14	4,137	-0.34%
2020/02/24	9	24.00	6	24.17	24.05	3	4,155	0.07%
2020/02/21	15	24.45	2	24.45	24.35	13	4,146	0.31%
2020/02/20	5	24.40	10	24.58	24.50	-5	4,153	-0.12%
2020/02/19	5	24.34	21	24.29	24.35	-16	4,138	-0.39%
2020/02/18	24	23.95	16	24.08	24.10	8	4,320	0.19%
2020/02/17	18	23.55	18	24.05	24.05	0	4,607	0.00%
2020/02/14	0	0.00	5	23.50	23.55	-5	4,521	-0.11%
2020/02/13	29	23.43	25	23.52	23.35	4	4,508	0.09%
2020/02/12	21	23.10	0	23.40	23.25	21	4,518	0.46%
2020/02/11	0	0.00	1	23.00	23.10	-1	4,486	-0.02%
2020/02/10	3	22.55	0	0.00	22.65	3	4,491	0.07%
2020/02/07	2	23.03	2	23.08	22.95	0	4,514	0.00%
2020/02/06	2	23.30	3	23.32	23.35	-1	4,491	-0.02%
2020/02/05	1	22.70	0	0.00	22.50	1	4,420	0.02%
2020/02/04	2	22.73	6	22.80	22.80	-4	4,384	-0.09%
2020/02/03	26	21.86	0	0.00	22.50	26	4,378	0.59%
2020/01/31	3	23.05	1	22.90	23.30	2	4,319	0.05%
2020/01/30	25	23.40	23	23.10	22.85	2	4,275	0.05%
2020/01/20	12	25.26	18	25.31	25.35	-6	4,161	-0.14%
2020/01/17	40	25.18	22	25.24	25.10	18	4,193	0.43%
2020/01/16	32	25.28	51	25.30	25.25	-19	4,164	-0.46%
2020/01/15	52	24.96	14	25.16	25.15	38	4,079	0.93%
2020/01/14	6	24.85	11	25.17	25.00	-5	4,057	-0.12%
2020/01/13	0	0.00	6	24.69	24.85	-6	3,956	-0.15%
2020/01/10	1	24.00	0	0.00	24.10	1	3,839	0.03%
2020/01/08	2	23.80	3	23.60	23.60	-1	3,819	-0.03%
2020/01/07	1	23.90	0	0.00	23.80	1	3,796	0.03%
2020/01/06	4	23.98	5	24.00	23.95	-1	3,775	-0.03%
2020/01/03	6	24.43	0	0.00	24.25	6	3,793	0.16%
2020/01/02	0	0.00	12	24.50	24.40	-12	3,817	-0.31%
2019/12/31	3	24.20	5	24.33	24.15	-2	3,841	-0.05%
2019/12/30	1	24.70	5	24.30	24.50	-4	3,801	-0.11%
2019/12/27	7	24.17	2	24.15	24.20	5	3,679	0.14%
2019/12/26	2	24.05	0	0.00	24.05	2	3,664	0.05%
2019/12/25	0	0.00	16	24.13	24.05	-16	3,655	-0.44%
2019/12/24	0	0.00	14	24.00	23.95	-14	3,652	-0.38%
2019/12/23	2	23.90	0	0.00	23.85	2	3,627	0.06%
2019/12/18	4	23.80	3	23.78	23.75	1	3,654	0.03%
2019/12/17	5	23.70	0	0.00	23.80	5	3,649	0.14%
2019/12/12	2	24.15	1	24.00	23.95	1	3,564	0.03%
2019/12/11	5	24.00	20	24.15	24.20	-15	3,511	-0.43%
2019/12/10	0	0.00	3	23.97	24.05	-3	3,476	-0.09%
2019/12/09	0	0.00	9	23.95	23.90	-9	3,438	-0.26%
2019/12/06	14	23.49	4	23.69	23.70	10	3,371	0.30%
2019/12/05	0	0.00	4	23.81	23.60	-4	3,373	-0.12%
2019/12/02	0	0.00	6	23.56	23.50	-6	3,554	-0.17%
2019/11/29	4	23.58	8	23.53	23.60	-4	3,547	-0.11%
2019/11/28	5	24.06	1	24.15	23.90	4	3,500	0.11%
2019/11/27	6	24.43	6	24.48	24.35	0	3,552	0.00%
2019/11/26	0	0.00	12	23.90	24.00	-12	3,402	-0.35%
2019/11/25	6	23.83	1	23.85	23.70	5	3,296	0.15%
2019/11/22	0	0.00	10	23.37	23.40	-10	3,240	-0.31%
2019/11/21	5	22.80	9	23.17	23.25	-4	3,227	-0.12%
2019/11/20	1	23.20	0	0.00	23.15	1	3,311	0.03%
2019/11/19	11	23.15	16	23.15	23.35	-5	3,395	-0.15%
2019/11/18	10	23.37	7	23.55	23.15	3	3,401	0.09%
2019/11/15	9	23.27	26	23.29	23.25	-17	3,352	-0.51%
2019/11/14	20	22.55	10.5	22.93	22.95	9.5	3,139	0.30%
2019/11/13	0	0.00	3	21.80	21.85	-3	2,844	-0.11%
2019/11/12	1.5	21.72	0	0.00	21.85	1.5	2,892	0.05%
2019/11/11	5	21.75	0	0.00	21.60	5	2,949	0.17%
2019/11/08	1	22.50	0	0.00	22.60	1	2,965	0.03%
2019/11/07	8	22.45	0	0.00	22.55	8	3,148	0.25%
2019/11/06	1	22.85	22	22.80	22.55	-21	3,240	-0.65%
2019/11/05	6	22.58	5	22.60	22.55	1	3,224	0.03%
2019/11/04	0	0.00	5	22.60	22.65	-5	3,244	-0.15%
2019/10/31	1	22.45	2	22.55	22.20	-1	3,258	-0.03%
2019/10/29	5	22.35	4	22.23	22.25	1	3,367	0.03%
2019/10/28	6	22.50	3	22.57	22.65	3	3,593	0.08%
2019/10/25	30	22.67	58	22.61	22.50	-28	3,564	-0.79%
2019/10/24	0	0.00	5	22.35	22.35	-5	3,504	-0.14%
2019/10/22	0	0.00	6	22.38	22.30	-6	3,512	-0.17%
2019/10/21	0	0.00	16	22.20	22.30	-16	3,481	-0.46%
2019/10/18	0	0.00	10	21.90	22.20	-10	3,477	-0.29%
2019/10/16	0	0.00	6	21.93	21.75	-6	3,478	-0.17%
2019/10/14	1	22.30	0	0.00	22.05	1	3,471	0.03%
2019/10/09	1	22.10	4	21.80	22.00	-3	3,465	-0.09%
2019/10/08	8	22.19	1	22.05	22.00	7	3,443	0.20%
2019/10/07	0	0.00	12	21.67	22.30	-12	3,385	-0.35%
2019/10/02	1	21.40	0	0.00	21.50	1	3,470	0.03%
2019/10/01	0	0.00	2	21.55	21.50	-2	3,465	-0.06%
2019/09/27	16	21.58	0	0.00	21.30	16	3,464	0.46%
2019/09/25	5	22.20	0	0.00	22.05	5	3,440	0.15%
2019/09/24	2	22.35	0	0.00	22.20	2	3,441	0.06%
2019/09/23	14	22.50	1	22.50	22.50	13	3,460	0.38%
2019/09/20	4	22.45	1	22.35	22.35	3	3,437	0.09%
2019/09/18	0	0.00	5	21.90	22.00	-5	3,392	-0.15%
2019/09/17	5	21.95	0	0.00	21.90	5	3,404	0.15%
2019/09/12	1	22.25	0	0.00	22.25	1	3,604	0.03%
2019/09/11	5	22.15	0	0.00	22.15	5	3,596	0.14%
2019/09/10	9	22.10	3	22.35	22.10	6	3,584	0.17%
2019/09/09	4	22.50	1	22.40	22.35	3	3,556	0.08%
2019/09/06	14	22.74	1	22.75	22.65	13	3,516	0.37%
2019/09/05	3	22.90	22	23.06	22.95	-19	3,455	-0.55%
2019/09/04	5	22.28	1	22.75	22.65	4	3,324	0.12%
2019/09/03	4	22.31	9	22.37	22.35	-5	3,285	-0.15%
2019/08/30	9	22.37	31	22.44	22.15	-22	3,245	-0.68%
2019/08/29	1	21.70	0	0.00	21.85	1	3,124	0.03%
2019/08/28	3	21.90	0	0.00	21.85	3	3,094	0.10%
2019/08/27	3	21.95	2	22.25	21.95	1	3,082	0.03%
2019/08/26	13	21.53	5	21.40	21.55	8	3,101	0.26%
2019/08/23	10	22.37	0	0.00	22.05	10	3,080	0.32%
2019/08/22	0	0.00	20	23.24	23.40	-20	2,951	-0.68%
2019/08/21	2	23.15	2	23.05	23.10	0	2,853	0.00%
2019/08/20	13	23.18	2	23.30	23.05	11	2,801	0.39%
2019/08/19	8	23.04	0	0.00	23.10	8	2,763	0.29%
2019/08/16	5	22.80	0	0.00	22.85	5	2,745	0.18%
2019/08/15	4	22.80	0	0.00	22.80	4	2,707	0.15%
2019/08/14	0	0.00	1	23.45	23.10	-1	2,666	-0.04%
2019/08/13	2	23.35	25	23.39	23.30	-23	2,616	-0.88%
2019/08/12	1	23.45	13	23.45	23.55	-12	2,551	-0.47%
2019/08/08	28	22.75	20	22.85	22.75	8	2,376	0.34%
2019/08/07	0	0.00	1	22.10	22.25	-1	2,279	-0.04%
2019/08/06	1	21.45	0	0.00	21.90	1	2,291	0.04%
2019/08/02	0	0.00	1	21.90	21.90	-1	2,278	-0.04%
2019/07/31	0	0.00	11	22.40	22.70	-11	2,251	-0.49%
2019/07/30	40	22.69	40	22.68	22.50	0	2,184	0.00%
2019/07/29	1	21.75	0	0.00	21.75	1	2,002	0.05%
2019/07/26	0	0.00	19	21.76	21.75	-19	2,077	-0.91%
2019/07/25	0	0.00	6	21.56	21.60	-6	2,113	-0.28%
2019/07/24	2	21.40	7	21.64	21.40	-5	2,112	-0.24%
2019/07/19	0	0.00	1	21.30	21.20	-1	2,235	-0.04%
2019/07/18	2	21.15	0	0.00	21.05	2	2,247	0.09%
2019/07/17	0	0.00	16	21.40	21.35	-16	2,297	-0.70%
2019/07/16	14	21.40	2	21.40	21.35	12	2,440	0.49%
2019/07/12	3	21.40	0	0.00	21.45	3	2,581	0.12%
2019/07/11	0	0.00	10	21.15	21.15	-10	2,618	-0.38%
2019/07/10	10	21.08	2	21.05	21.10	8	2,754	0.29%
2019/07/09	15	21.30	1	21.20	21.15	14	2,893	0.48%
2019/07/08	0	0.00	3	20.95	20.85	-3	2,813	-0.11%
2019/07/05	0	0.00	5	20.75	20.60	-5	2,852	-0.18%
2019/07/03	0	0.00	2	20.75	20.65	-2	3,321	-0.06%
2019/07/02	2	20.48	0	0.00	20.50	2	3,347	0.06%
2019/07/01	6	20.58	0	0.00	20.55	6	3,357	0.18%
2019/06/28	5	20.45	0	0.00	20.40	5	3,382	0.15%
2019/06/25	2	20.25	1	20.35	20.25	1	3,465	0.03%
2019/06/24	0	0.00	2	20.25	20.25	-2	3,491	-0.06%
2019/06/21	6	20.58	3	20.85	20.45	3	3,496	0.09%
2019/06/20	20	21.12	19	21.13	21.10	1	3,487	0.03%
2019/06/19	0	0.00	1	19.80	19.75	-1	3,382	-0.03%
2019/06/18	1	19.50	0	0.00	19.50	1	3,596	0.03%
2019/06/10	0	0.00	1	19.60	19.40	-1	3,857	-0.03%
2019/06/06	4	19.30	1	19.60	19.30	3	4,016	0.07%
2019/06/03	1	19.30	0	0.00	19.40	1	4,471	0.02%
2019/05/31	1	19.65	5	19.78	19.70	-4	4,548	-0.09%
2019/05/30	1	19.30	4	19.26	19.30	-3	4,622	-0.06%
2019/05/29	2	18.90	0	0.00	18.95	2	5,010	0.04%
2019/05/28	2	18.55	0	0.00	18.55	2	5,140	0.04%
2019/05/23	6	19.14	0	0.00	18.95	6	5,190	0.12%
2019/05/22	3	19.55	0	0.00	19.50	3	5,232	0.06%
2019/05/21	4	19.31	6	19.28	19.45	-2	5,266	-0.04%
2019/05/20	2	19.05	0	0.00	19.40	2	5,301	0.04%
2019/05/17	3	19.77	8	19.85	19.30	-5	5,307	-0.09%
2019/05/14	7	20.01	0	0.00	20.20	7	5,430	0.13%
2019/05/10	2	20.60	0	0.00	20.60	2	5,498	0.04%
2019/05/06	0	0.00	2	22.30	22.00	-2	5,720	-0.03%
2019/05/03	2	22.85	0	0.00	22.80	2	5,639	0.04%
2019/04/30	1	22.20	0	0.00	22.50	1	5,507	0.02%
2019/04/26	0	0.00	1	22.55	22.25	-1	5,475	-0.02%
2019/04/24	8	22.62	0	0.00	22.60	8	5,519	0.14%
2019/04/23	10	22.85	4	22.95	22.60	6	5,495	0.11%
2019/04/22	5	22.70	7	22.93	22.90	-2	5,439	-0.04%
2019/04/19	7	22.46	0	0.00	22.45	7	5,308	0.13%
2019/04/18	0	0.00	3	22.53	22.00	-3	5,233	-0.06%
2019/04/17	1	22.40	13	22.37	22.60	-12	5,158	-0.23%
2019/04/16	34	22.59	1	22.45	22.45	33	5,118	0.64%
2019/04/15	1	22.50	26	22.42	22.50	-25	4,977	-0.50%
2019/04/12	3	21.70	0	0.00	21.80	3	4,825	0.06%
2019/04/11	6	21.83	1	21.85	21.65	5	4,799	0.10%
2019/04/10	77	22.25	53	22.24	22.10	24	4,723	0.51%
2019/04/09	5	21.70	30	21.49	21.80	-25	4,415	-0.57%
2019/04/02	0	0.00	5	20.70	20.70	-5	4,189	-0.12%
2019/04/01	5	20.75	0	0.00	20.55	5	4,156	0.12%
2019/03/29	10	20.85	0	0.00	20.85	10	4,083	0.24%
2019/03/28	0	0.00	5	21.05	20.90	-5	4,051	-0.12%
2019/03/25	8	20.80	0	0.00	20.85	8	4,020	0.20%
2019/03/22	7	21.43	1	21.35	21.20	6	4,000	0.15%
2019/03/21	15	21.75	8	21.96	21.70	7	3,969	0.18%
2019/03/20	5	20.80	10	21.33	21.50	-5	4,124	-0.12%
2019/03/19	2	21.40	0	0.00	21.20	2	4,092	0.05%
2019/03/18	1	21.20	5	21.10	21.15	-4	4,062	-0.10%
2019/03/15	5	21.15	5	21.30	21.15	0	4,051	0.00%
2019/03/14	2	21.40	6	21.20	21.25	-4	4,055	-0.10%
2019/03/13	3	21.57	150	21.20	21.15	-147	4,052	-3.63%	大賣/鉅額交易
2019/03/12	6	21.37	17	21.38	21.30	-11	4,033	-0.27%
2019/03/11	20	21.13	12	21.16	21.15	8	4,010	0.20%
2019/03/08	0	0.00	3	22.32	22.60	-3	3,818	-0.08%
2019/03/07	3	22.17	5	21.91	22.05	-2	3,709	-0.05%
2019/03/06	0	0.00	3	22.00	22.30	-3	3,621	-0.08%
2019/03/05	12	22.17	3	22.43	22.10	9	3,530	0.25%
2019/03/04	13	22.54	9	22.22	23.00	4	3,385	0.12%
2019/02/27	13	21.10	10	21.58	21.50	3	2,983	0.10%
2019/02/26	0	0.00	1	21.00	21.00	-1	2,851	-0.04%
2019/02/21	15	20.98	3	21.10	21.10	12	2,876	0.42%
2019/02/20	125	21.05	20	20.94	20.90	105	2,815	3.73%	大買/鉅額交易
2019/02/19	2	20.95	3	21.02	20.95	-1	2,785	-0.04%
2019/02/15	0	0.00	1	20.95	20.90	-1	2,723	-0.04%
2019/02/14	20	20.75	0	0.00	20.80	20	2,685	0.74%
2019/02/13	3	20.90	20	21.05	20.75	-17	2,648	-0.64%
2019/02/12	1	20.70	1	20.15	20.65	0	2,545	0.00%
2019/02/11	0	0.00	3	20.13	20.25	-3	2,463	-0.12%
2019/01/30	33	20.35	11	20.21	20.10	22	2,412	0.91%
2019/01/29	14	19.83	56	19.94	20.00	-42	2,272	-1.85%
2019/01/28	0	0.00	4	19.51	19.75	-4	2,101	-0.19%
2019/01/25	2	19.05	0	0.00	19.05	2	2,163	0.09%
2019/01/23	2	18.93	0	0.00	18.90	2	2,185	0.09%
2019/01/21	6	19.38	0	0.00	19.25	6	2,152	0.28%
2019/01/18	6	19.38	0	0.00	19.40	6	2,150	0.28%
2019/01/16	8	19.71	10	19.76	19.95	-2	2,122	-0.09%
2019/01/15	1	19.25	0	0.00	19.55	1	1,974	0.05%
2019/01/11	2	19.30	6	19.46	19.45	-4	1,970	-0.20%
2019/01/10	1	19.15	2	19.15	19.30	-1	1,946	-0.05%
2019/01/08	6	19.40	1	19.25	19.25	5	1,946	0.26%
2019/01/07	3	19.22	5	19.15	19.20	-2	1,935	-0.10%
2019/01/04	0	0.00	2	18.65	18.60	-2	1,924	-0.10%
2018/12/27	7	18.89	3	19.08	18.85	4	2,008	0.20%
2018/12/26	0	0.00	1	18.85	18.85	-1	2,003	-0.05%
2018/12/24	0	0.00	1	19.30	19.30	-1	2,010	-0.05%
2018/12/20	5	19.10	0	0.00	19.00	5	2,036	0.25%
2018/12/17	0	0.00	3	20.13	20.10	-3	2,122	-0.14%
2018/12/14	2	20.25	0	0.00	20.40	2	2,118	0.09%
2018/12/13	36	21.01	7	20.81	20.70	29	2,079	1.39%
2018/12/12	0	0.00	25	19.86	20.15	-25	1,712	-1.46%
2018/12/11	0	0.00	1	19.15	19.00	-1	1,704	-0.06%
2018/12/10	5	19.05	0	0.00	19.05	5	1,762	0.28%
2018/12/06	5	19.00	0	0.00	18.80	5	1,718	0.29%
2018/12/05	4	19.45	0	0.00	19.40	4	1,700	0.24%
2018/12/04	36	19.73	5	19.60	19.60	31	1,677	1.85%
2018/12/03	0	0.00	7	19.31	19.50	-7	1,569	-0.45%
2018/11/28	0	0.00	1	18.45	18.55	-1	1,505	-0.07%
2018/11/27	0	0.00	3	18.45	18.35	-3	1,513	-0.20%
2018/11/26	2	18.20	0	0.00	18.20	2	1,523	0.13%
2018/11/21	5	18.35	10	18.80	18.65	-5	1,603	-0.31%
2018/11/20	0	0.00	1	18.25	18.25	-1	1,547	-0.06%
2018/11/19	5	18.15	0	0.00	18.25	5	1,559	0.32%
2018/11/08	0	0.00	2	18.55	18.60	-2	1,608	-0.12%
2018/11/07	0	0.00	1	18.50	18.50	-1	1,607	-0.06%
2018/11/05	4	18.50	0	0.00	18.50	4	1,640	0.24%
2018/11/02	6	19.17	7	18.71	18.70	-1	1,744	-0.06%
2018/11/01	0	0.00	1	17.90	18.00	-1	1,653	-0.06%
2018/10/31	7	17.67	0	0.00	17.75	7	1,664	0.42%
2018/10/19	1	17.95	0	0.00	18.45	1	1,681	0.06%
2018/10/18	1	18.15	0	0.00	18.30	1	1,678	0.06%
2018/10/12	1	17.80	1	18.15	18.35	0	1,656	0.00%
2018/10/11	4	18.03	0	0.00	17.95	4	1,648	0.24%
2018/10/09	1	19.65	0	0.00	19.65	1	1,587	0.06%
2018/10/04	0	0.00	1	20.20	20.20	-1	1,542	-0.06%
2018/10/03	0	0.00	1	20.60	20.40	-1	1,531	-0.07%
2018/10/02	0	0.00	1	20.60	20.45	-1	1,520	-0.07%
2018/10/01	0	0.00	5	20.65	20.65	-5	1,525	-0.33%
2018/09/28	0	0.00	3	20.40	20.40	-3	1,531	-0.20%
2018/09/26	1	20.65	1	20.65	20.65	0	1,506	0.00%
2018/09/25	0	0.00	1	20.95	20.80	-1	1,503	-0.07%
2018/09/21	7	20.64	5	20.90	20.70	2	1,480	0.14%
2018/09/20	2	20.30	5.2	20.19	19.95	-3.2	1,382	-0.23%
2018/09/19	0.2	20.45	9	20.44	20.45	-8.9	1,365	-0.65%
2018/09/17	0	0.00	3	20.57	20.55	-3	1,352	-0.22%
2018/09/14	4	20.39	0	0.00	20.40	4	1,297	0.31%
2018/09/07	0	0.00	4	20.29	19.90	-4	1,250	-0.32%
2018/09/06	3	19.90	0	0.00	19.95	3	1,223	0.25%
2018/09/03	3	20.13	0	0.00	20.00	3	1,288	0.23%
2018/08/30	5	19.90	0	0.00	19.90	5	1,338	0.37%
2018/08/29	0	0.00	6	20.60	20.60	-6	1,336	-0.45%
2018/08/28	0	0.00	2	20.70	20.60	-2	1,299	-0.15%
2018/08/27	9	20.65	5	20.65	20.65	4	1,270	0.31%
2018/08/22	3	20.27	0	0.00	20.35	3	1,241	0.24%
2018/08/21	1	20.30	0	0.00	20.30	1	1,236	0.08%
2018/08/17	0	0.00	5	20.00	19.95	-5	1,258	-0.40%
2018/08/14	0	0.00	5	19.50	19.60	-5	1,218	-0.41%
2018/08/13	7	19.30	0	0.00	19.30	7	1,213	0.58%
2018/08/10	0	0.00	1	19.75	19.80	-1	1,184	-0.08%
2018/08/09	1	20.15	7	19.99	19.80	-6	1,169	-0.51%
2018/08/08	1	20.15	1	20.20	20.20	0	1,060	0.00%
2018/08/07	0	0.00	5	20.05	20.00	-5	1,049	-0.48%
2018/08/02	0	0.00	2	19.40	19.35	-2	1,047	-0.19%
2018/07/19	3	18.60	0	0.00	18.60	3	1,077	0.28%
2018/07/13	1	18.35	0	0.00	18.50	1	1,176	0.09%
2018/07/09	2	17.90	1	17.90	18.00	1	1,220	0.08%
2018/07/03	2	19.13	2	18.90	18.90	0	1,196	0.00%
2018/07/02	3	19.35	1	19.35	19.15	2	1,190	0.17%
2018/06/29	1	18.90	0	0.00	18.95	1	1,164	0.09%
2018/06/25	0	0.00	1	19.05	19.00	-1	1,155	-0.09%
2018/06/19	0	0.00	2	19.35	19.30	-2	1,162	-0.17%
2018/06/14	0	0.00	1	19.50	19.35	-1	1,148	-0.09%
2018/06/13	6	19.70	0	0.00	19.60	6	1,145	0.52%
2018/06/07	0	0.00	2	19.20	19.40	-2	1,126	-0.18%
2018/06/06	3	19.10	0	0.00	19.05	3	1,055	0.28%
2018/06/04	0	0.00	5	19.35	19.35	-5	1,067	-0.47%
2018/06/01	1	19.30	1	19.40	19.30	0	1,075	0.00%
2018/05/31	1	19.00	1	19.05	19.50	0	1,087	0.00%
2018/05/30	1	18.90	0	0.00	18.90	1	1,078	0.09%
2018/05/25	11	19.03	3	19.22	19.25	8	1,114	0.72%
2018/05/23	5	18.65	0	0.00	18.65	5	1,081	0.46%
2018/05/21	1	18.75	0	0.00	18.85	1	1,103	0.09%
2018/05/16	1	18.50	0	0.00	18.45	1	1,154	0.09%
2018/05/15	2	18.55	0	0.00	18.55	2	1,178	0.17%
2018/05/14	0	0.00	6	18.59	18.60	-6	1,234	-0.49%
2018/05/11	2	19.05	0	0.00	19.00	2	1,226	0.16%
2018/05/07	2	18.60	0	0.00	18.55	2	1,264	0.16%
2018/05/04	6	18.51	0	0.00	18.50	6	1,300	0.46%
2018/05/03	1	18.85	0	0.00	18.80	1	1,532	0.07%
2018/05/02	1	19.00	0	0.00	19.10	1	1,634	0.06%
2018/04/30	1	19.05	0	0.00	19.00	1	1,638	0.06%
2018/04/26	1	19.15	10	19.00	19.00	-9	1,653	-0.54%
2018/04/24	5	19.30	0	0.00	19.25	5	1,738	0.29%
2018/04/20	0	0.00	15	20.19	20.05	-15	2,095	-0.72%
2018/04/19	20	20.30	0	0.00	20.35	20	2,097	0.95%
2018/04/18	1	20.00	17	19.97	19.95	-16	2,043	-0.78%
2018/04/17	2	20.20	0	0.00	20.15	2	2,028	0.10%
2018/04/11	0	0.00	1	20.60	20.60	-1	2,030	-0.05%
2018/03/30	10	20.70	0	0.00	20.60	10	2,039	0.49%
2018/03/29	1	20.55	0	0.00	20.55	1	2,042	0.05%
2018/03/26	1	20.60	3	20.55	20.65	-2	2,041	-0.10%
2018/03/23	2	20.50	1	20.65	20.70	1	2,053	0.05%
2018/03/22	0	0.00	9	21.15	21.10	-9	2,030	-0.44%
2018/03/20	0	0.00	11	21.30	21.30	-11	2,018	-0.55%
2018/03/15	5	21.60	0	0.00	21.60	5	2,010	0.25%
2018/03/14	0	0.00	0	21.70	21.60	0	2,014	0.00%
2018/03/13	1	21.70	0	0.00	21.50	1	2,030	0.05%
2018/03/12	1	21.15	0	0.00	21.20	1	1,997	0.05%
2018/03/09	2	21.10	10	21.15	21.15	-8	2,004	-0.40%
2018/03/06	5	21.45	0	0.00	21.60	5	1,993	0.25%
2018/02/23	2	21.43	0	0.00	21.45	2	1,963	0.10%
2018/02/21	5	21.17	0	0.00	21.20	5	2,002	0.25%
2018/02/08	2	21.10	0	0.00	21.15	2	1,977	0.10%
2018/02/06	10	21.85	2	21.35	21.10	8	1,976	0.40%
2018/02/02	3	22.70	0	0.00	22.70	3	1,928	0.16%
2018/01/30	4	23.09	0	0.00	22.95	4	1,904	0.21%
2018/01/29	1	23.05	0	0.00	23.25	1	1,906	0.05%
2018/01/26	26	23.92	40	23.94	23.45	-14	1,867	-0.75%
2018/01/25	0	0.00	2	23.40	23.00	-2	1,626	-0.12%
2018/01/23	0	0.00	2	22.50	22.40	-2	1,509	-0.13%
2018/01/22	10	22.45	2	22.70	22.55	8	1,510	0.53%
2018/01/19	3	22.60	1	22.55	22.60	2	1,511	0.13%
2018/01/18	11	23.15	0	0.00	22.90	11	1,485	0.74%
2018/01/17	78	23.37	92	23.25	23.40	-14	1,425	-0.98%
2018/01/16	66	22.27	30	22.53	22.75	36	1,154	3.12%
2018/01/04	0	0.00	1	22.00	22.05	-1	1,172	-0.09%
2018/01/03	5	22.05	0	0.00	22.00	5	1,218	0.41%