康舒 (6282)-元大-雙和券商分點個股進出

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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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	14	39.95	5	39.59	39.50	9	10,984	0.08%
2024/04/25	4	40.04	17	39.93	39.85	-13	10,967	-0.12%
2024/04/24	5	39.91	3	39.95	40.40	2	10,947	0.02%
2024/04/23	7	39.59	4	38.95	38.85	3	10,931	0.03%
2024/04/22	15	39.92	41.3	40.41	39.35	-26.3	10,877	-0.24%
2024/04/19	12	40.14	51	39.71	39.50	-39	10,745	-0.36%
2024/04/18	62	41.23	49	41.00	40.40	13	10,615	0.12%
2024/04/17	27	40.50	7	40.32	40.75	20	10,474	0.19%
2024/04/16	1	38.50	6	39.11	38.30	-5	10,305	-0.05%
2024/04/15	10	40.25	14	40.03	39.90	-4	10,315	-0.04%
2024/04/12	5.1	40.11	12	40.30	40.45	-6.9	10,271	-0.07%
2024/04/11	3	40.15	13	40.24	40.25	-10	10,156	-0.10%
2024/04/10	0	0.00	4	39.33	39.20	-4	9,981	-0.04%
2024/04/09	2	38.88	4	38.86	39.00	-2	10,013	-0.02%
2024/04/08	9	38.58	10	38.47	38.50	-1	10,015	-0.01%
2024/04/03	9	38.96	3	38.83	38.85	6	10,019	0.06%
2024/04/02	7.1	39.21	4	39.05	39.10	3.1	10,097	0.03%
2024/04/01	10.2	39.44	13	39.37	39.40	-2.8	10,145	-0.03%
2024/03/29	3	38.72	2	38.75	38.75	1	10,193	0.01%
2024/03/28	7	38.96	5	38.96	38.90	2	10,175	0.02%
2024/03/27	8	39.03	8	39.11	39.00	0	10,146	0.00%
2024/03/26	3	39.57	3	39.32	39.15	0	10,103	0.00%
2024/03/22	3	40.30	2	40.35	40.20	1	10,107	0.01%
2024/03/21	2	40.15	5.1	40.24	40.30	-3.1	10,097	-0.03%
2024/03/20	5	39.80	5	39.81	39.65	0	10,091	0.00%
2024/03/19	7	39.80	5	39.99	39.80	2	10,154	0.02%
2024/03/18	1	39.45	6	39.53	39.65	-5	10,366	-0.05%
2024/03/15	6	39.25	2	39.38	39.80	4	10,478	0.04%
2024/03/14	3.1	39.32	1	39.20	39.20	2.1	10,726	0.02%
2024/03/13	10	39.49	2	39.18	39.05	8	10,774	0.07%
2024/03/12	0.3	40.35	3	40.45	40.30	-2.7	10,779	-0.03%
2024/03/11	2	39.98	0	0.00	40.00	2	10,904	0.02%
2024/03/08	7.3	39.83	14	39.83	39.85	-6.7	11,025	-0.06%
2024/03/07	20.5	40.71	16	40.15	40.00	4.5	11,118	0.04%
2024/03/06	21	41.58	37	41.10	41.10	-16	11,233	-0.14%
2024/03/05	56	41.66	0	0.00	41.60	56	11,387	0.49%
2024/03/04	14	41.98	15	41.90	41.80	-1	11,485	-0.01%
2024/03/01	13.4	42.46	15	42.29	42.25	-1.6	11,617	-0.01%
2024/02/29	14	41.84	31.6	41.85	42.60	-17.6	11,708	-0.15%
2024/02/27	4.1	39.94	5	40.23	39.50	-0.9	11,723	-0.01%
2024/02/26	19.1	40.79	9	40.63	40.60	10.1	13,446	0.08%
2024/02/23	15.6	40.98	35	40.93	40.55	-19.4	15,113	-0.13%
2024/02/22	19.2	41.44	21	41.62	41.50	-1.8	15,239	-0.01%
2024/02/21	45	42.22	27	41.73	41.45	18	15,179	0.12%
2024/02/20	95.3	43.49	116.9	43.31	42.85	-21.5	14,721	-0.15%	大賣/
2024/02/19	102	43.60	19	43.84	43.85	83	14,197	0.58%	大買/
2024/02/16	29.6	43.47	50.3	43.53	43.55	-20.7	13,967	-0.15%
2024/02/15	25	41.81	16	42.18	42.20	9	13,696	0.07%
2024/02/05	7	41.19	7	41.71	41.70	0	13,589	0.00%
2024/02/02	13	41.87	13	41.58	41.35	0	13,461	0.00%
2024/02/01	11	41.92	32	42.08	42.00	-21	13,292	-0.16%
2024/01/31	6	40.84	28	41.02	40.80	-22	12,842	-0.17%
2024/01/30	21	41.23	13	40.86	40.50	8	12,741	0.06%
2024/01/29	1	40.65	7	40.57	40.65	-6	12,517	-0.05%
2024/01/26	12	39.07	1	39.45	38.90	11	12,381	0.09%
2024/01/25	2	39.43	2	39.45	39.35	0	12,422	0.00%
2024/01/24	13	40.00	10	39.85	39.85	3	12,460	0.02%
2024/01/23	1.5	39.90	4	39.98	40.05	-2.5	12,528	-0.02%
2024/01/22	3	39.15	9	39.32	39.45	-6	12,543	-0.05%
2024/01/19	1	38.75	0	0.00	38.85	1	12,579	0.01%
2024/01/18	1	37.75	2	38.20	38.30	-1	12,595	-0.01%
2024/01/17	4.2	38.41	14	38.24	37.90	-9.8	12,633	-0.08%
2024/01/16	3	39.02	1	38.90	38.85	2	12,610	0.02%
2024/01/15	6	38.98	4	39.48	39.35	2	12,657	0.02%
2024/01/12	1	39.10	0	0.00	38.95	1	12,760	0.01%
2024/01/11	2	39.65	5	39.54	39.45	-3	12,847	-0.02%
2024/01/10	1	38.50	0	0.00	38.75	1	12,892	0.01%
2024/01/09	16	39.02	3	39.12	38.90	13	12,968	0.10%
2024/01/08	3	39.80	0	0.00	39.90	3	13,101	0.02%
2024/01/05	4	40.00	4	39.65	39.65	0	13,182	0.00%
2024/01/04	3	39.80	7	39.84	39.75	-4	13,377	-0.03%
2024/01/03	3	40.10	3	40.15	40.10	0	13,467	0.00%
2024/01/02	0	0.00	5	41.11	40.85	-5	13,473	-0.04%
2023/12/29	3	41.25	8	41.21	41.10	-5	13,509	-0.04%
2023/12/28	6	41.25	4.1	41.46	41.25	1.9	13,529	0.01%
2023/12/27	3	41.05	1	41.25	40.90	2	13,590	0.01%
2023/12/26	2	41.10	6	41.00	41.30	-4	13,787	-0.03%
2023/12/25	3	40.77	0	0.00	40.50	3	13,817	0.02%
2023/12/22	6	40.52	4	40.60	40.45	2	13,842	0.01%
2023/12/21	2	40.40	1	40.75	40.55	1	13,877	0.01%
2023/12/20	8	40.78	11	40.76	40.90	-3	13,918	-0.02%
2023/12/19	1	40.00	13	39.88	40.00	-12	13,976	-0.09%
2023/12/18	15.1	40.33	6	40.41	40.05	9.1	14,091	0.06%
2023/12/15	15.2	40.61	2	40.93	40.50	13.2	14,169	0.09%
2023/12/14	6	40.56	6	40.60	40.55	0	14,320	0.00%
2023/12/13	6	40.60	14	40.27	40.05	-8	14,340	-0.06%
2023/12/12	4	41.54	5	41.63	41.25	-1	14,203	-0.01%
2023/12/11	19	42.42	19	42.52	42.00	0	14,209	0.00%
2023/12/08	12.4	41.83	6	41.90	41.75	6.4	14,044	0.05%
2023/12/07	20	42.13	17	42.10	41.80	3	14,679	0.02%
2023/12/06	4.1	41.82	3	41.80	41.50	1.1	14,734	0.01%
2023/12/05	6	41.60	8	41.43	41.60	-2	14,713	-0.01%
2023/12/04	23	41.58	9	42.05	41.25	14	14,650	0.10%
2023/12/01	48.1	42.24	10	42.25	42.10	38.1	14,631	0.26%
2023/11/30	6.4	42.04	7	41.99	41.90	-0.6	14,758	0.00%
2023/11/29	13	42.00	3	41.83	41.65	10	14,853	0.07%
2023/11/28	25.2	42.00	15	42.05	41.80	10.2	15,043	0.07%
2023/11/27	25	42.87	28	42.56	42.30	-3	14,918	-0.02%
2023/11/24	31.1	43.33	36	43.66	43.70	-4.9	14,718	-0.03%
2023/11/23	179.2	44.77	118.9	44.69	43.75	60.3	14,331	0.42%	大買/大賣/
2023/11/22	118.3	42.99	155.1	42.97	44.10	-36.8	12,667	-0.29%	大買/大賣/
2023/11/21	20	40.17	20.2	40.34	40.70	-0.2	11,159	0.00%
2023/11/20	1	38.65	8	39.38	39.45	-7	11,274	-0.06%
2023/11/17	13	38.92	3	39.05	38.95	10	11,838	0.08%
2023/11/16	6	39.32	17	39.24	39.45	-11	12,003	-0.09%
2023/11/15	8	38.10	29.1	38.30	38.35	-21.1	11,935	-0.18%
2023/11/14	7.1	37.45	9	37.44	37.15	-1.9	12,047	-0.02%
2023/11/13	3	37.58	24	37.72	38.40	-21	12,162	-0.17%
2023/11/10	16	39.16	4	38.88	39.10	12	12,194	0.10%
2023/11/09	3	39.05	14	38.95	39.00	-11	12,456	-0.09%
2023/11/08	24	39.88	4	39.79	39.55	20	12,864	0.16%
2023/11/07	6	39.22	1	39.80	39.20	5	13,105	0.04%
2023/11/06	2	39.55	2.1	39.50	39.55	-0.1	14,180	0.00%
2023/11/03	5	39.09	12	39.06	38.80	-7	14,553	-0.05%
2023/11/02	1	38.60	6	38.61	38.60	-5	14,975	-0.03%
2023/11/01	1	37.95	37	37.95	38.00	-36	15,472	-0.23%
2023/10/31	13.1	39.06	5	38.22	38.00	8.1	15,773	0.05%
2023/10/30	9	39.71	1	39.25	39.20	8	16,754	0.05%
2023/10/27	8	38.84	2	38.75	38.55	6	17,835	0.03%
2023/10/26	2.2	39.01	5.3	39.08	38.95	-3.1	19,965	-0.02%
2023/10/25	6.1	40.06	2	39.70	39.70	4.1	20,822	0.02%
2023/10/24	5	39.95	3	39.85	40.00	2	21,932	0.01%
2023/10/23	1	39.80	2	39.00	39.50	-1	22,787	0.00%
2023/10/20	3	39.13	7	39.21	39.40	-4	23,267	-0.02%
2023/10/19	36.7	39.70	1	39.70	39.70	35.7	23,658	0.15%
2023/10/18	10.6	40.08	17	39.93	39.95	-6.4	24,055	-0.03%
2023/10/17	4.1	41.98	8	41.40	40.70	-3.9	24,732	-0.02%
2023/10/16	6.4	41.73	7	41.79	41.45	-0.6	25,612	0.00%
2023/10/13	13.1	43.05	1	43.00	42.80	12.1	27,961	0.04%
2023/10/12	26.3	43.46	5	43.40	43.45	21.3	30,081	0.07%
2023/10/11	5.1	42.68	7	43.22	42.35	-1.9	30,210	-0.01%
2023/10/06	1	43.70	1	43.85	43.70	0	30,670	0.00%
2023/10/05	8	44.31	3	44.42	44.30	5	31,388	0.02%
2023/10/04	2	43.70	10	43.85	43.85	-8	31,815	-0.03%
2023/10/03	16	44.67	6	44.37	44.20	10	32,722	0.03%
2023/10/02	12	44.81	20	45.08	45.45	-8	33,628	-0.02%
2023/09/28	15	43.90	9	43.97	43.70	6	34,336	0.02%
2023/09/27	6	42.93	0	0.00	43.10	6	35,761	0.02%
2023/09/26	5	43.59	0	0.00	43.20	5	37,794	0.01%
2023/09/25	0.2	43.68	1	43.45	43.45	-0.8	38,974	0.00%
2023/09/22	5	42.97	29	43.12	43.50	-24	39,302	-0.06%
2023/09/21	21	42.58	10	42.58	42.60	11	39,267	0.03%
2023/09/20	3	43.58	4	43.38	43.15	-1	39,189	0.00%
2023/09/19	17	44.25	34	43.64	43.40	-17	39,311	-0.04%
2023/09/18	31	45.00	3	45.03	44.65	28	39,690	0.07%
2023/09/15	7	46.01	6	45.99	45.75	1	40,063	0.00%
2023/09/14	0	0.00	26	45.33	45.70	-26	40,128	-0.06%
2023/09/13	10	45.07	16	45.02	45.05	-6	40,247	-0.01%
2023/09/12	63	46.74	58	46.75	45.40	5	40,652	0.01%
2023/09/11	19	44.63	16	45.46	44.85	3	40,603	0.01%
2023/09/08	12	46.25	12	46.07	45.80	0	40,753	0.00%
2023/09/07	24	47.15	4	47.32	47.00	20	40,959	0.05%
2023/09/06	6	47.38	12	47.39	47.35	-6	41,183	-0.01%
2023/09/05	15	47.14	22	47.04	47.20	-7	41,306	-0.02%
2023/09/04	13.5	45.15	19.4	45.32	45.90	-5.9	41,445	-0.01%
2023/09/01	39.5	46.74	9	47.08	46.35	30.5	41,770	0.07%
2023/08/31	4	46.14	2	46.15	46.45	2	42,779	0.00%
2023/08/30	54.1	46.67	7	47.10	46.45	47.1	44,062	0.11%
2023/08/29	3	46.33	4	46.36	46.55	-1	45,482	0.00%
2023/08/28	33.2	46.28	20	46.40	46.35	13.2	46,384	0.03%
2023/08/25	8	47.18	4	47.16	46.85	4	46,902	0.01%
2023/08/24	19	47.63	15.3	47.91	47.10	3.7	46,948	0.01%
2023/08/23	58.2	48.50	46.6	48.75	47.85	11.6	47,201	0.02%
2023/08/22	25	50.06	19	50.01	49.90	6	46,884	0.01%
2023/08/21	35	50.51	26.1	50.29	50.40	8.9	46,749	0.02%
2023/08/18	54	51.52	13	51.12	50.20	41	47,029	0.09%
2023/08/17	20	51.23	25.5	51.20	51.90	-5.5	47,268	-0.01%
2023/08/16	13.2	50.36	3	50.43	50.60	10.2	47,831	0.02%
2023/08/15	15.1	50.53	14	50.64	50.80	1.1	48,675	0.00%
2023/08/14	58	49.40	65.3	49.64	49.10	-7.3	49,027	-0.01%
2023/08/11	8	51.23	12.6	51.37	50.90	-4.6	48,792	-0.01%
2023/08/10	152	51.64	177	51.56	50.90	-25	48,516	-0.05%	大買/大賣/
2023/08/09	25.7	53.47	39.2	53.46	52.90	-13.5	47,486	-0.03%
2023/08/08	25	54.25	45	54.22	54.30	-20	47,202	-0.04%
2023/08/07	47	53.56	24.3	54.00	54.60	22.7	46,958	0.05%
2023/08/04	22.3	51.41	32.5	51.25	52.30	-10.2	46,645	-0.02%
2023/08/02	83.8	51.99	44	51.66	51.20	39.8	46,533	0.09%
2023/08/01	113.3	55.90	86	55.64	54.20	27.3	45,650	0.06%	大買/
2023/07/31	219.7	57.57	193.8	57.49	55.50	25.9	44,794	0.06%	大買/大賣/
2023/07/28	105	54.54	107.8	54.90	54.90	-2.8	42,884	-0.01%	大買/大賣/
2023/07/27	163.9	53.55	214.4	53.83	54.40	-50.5	42,240	-0.12%	大買/大賣/
2023/07/26	58.1	51.38	23.2	51.78	51.80	34.9	41,399	0.08%
2023/07/25	29.3	52.50	18	52.73	51.80	11.3	41,221	0.03%
2023/07/24	26.1	52.10	70	51.67	51.70	-44	41,224	-0.11%
2023/07/21	41.2	53.33	20	53.71	53.30	21.2	41,214	0.05%
2023/07/20	70	55.12	61	55.36	54.40	9	41,816	0.02%
2023/07/19	101	53.93	67	54.23	55.00	34	41,858	0.08%	大買/
2023/07/18	339.1	56.41	263	55.18	52.70	76.1	42,707	0.18%	大買/大賣/
2023/07/17	190	54.98	139.5	55.19	56.10	50.5	42,738	0.12%	大買/大賣/
2023/07/14	81.1	51.23	93	51.00	51.20	-11.9	41,616	-0.03%
2023/07/13	50.5	51.00	101	51.15	50.00	-50.5	41,722	-0.12%	大賣/
2023/07/12	118	51.89	96	51.94	51.80	22	41,607	0.05%	大買/
2023/07/11	86	50.88	95	50.73	50.50	-9	40,894	-0.02%
2023/07/10	157.8	52.79	111	52.18	51.10	46.8	40,558	0.12%	大買/大賣/
2023/07/07	131.3	52.56	104.2	52.52	53.10	27.1	39,683	0.07%	大買/大賣/
2023/07/06	67.2	52.99	60.2	53.12	52.20	7	38,769	0.02%
2023/07/05	124	54.37	138	54.06	53.60	-14	37,858	-0.04%	大買/大賣/
2023/07/04	135.2	51.12	145.2	51.37	50.90	-10.1	36,367	-0.03%	大買/大賣/
2023/07/03	45.8	48.96	59	49.32	48.90	-13.2	34,318	-0.04%
2023/06/30	6	45.44	11	45.92	46.45	-5	33,156	-0.02%
2023/06/29	17	44.26	4	44.40	44.10	13	32,804	0.04%
2023/06/28	7	44.85	0	0.00	44.30	7	32,764	0.02%
2023/06/27	8	44.50	31	44.40	44.50	-23	32,815	-0.07%
2023/06/26	80	46.67	83	46.17	45.55	-3	32,644	-0.01%
2023/06/21	18	47.75	33.4	48.30	48.80	-15.4	32,215	-0.05%
2023/06/20	53	47.54	67	47.25	46.90	-14	31,953	-0.04%
2023/06/19	8	46.91	10	46.93	46.65	-2	31,896	-0.01%
2023/06/16	31	48.27	18	48.36	47.70	13	31,826	0.04%
2023/06/15	56	48.44	71	48.07	48.45	-15	31,480	-0.05%
2023/06/14	12	47.10	49	47.79	47.00	-37	31,053	-0.12%
2023/06/13	70	47.55	38	47.65	47.55	32	30,911	0.10%
2023/06/12	27	48.10	45	47.95	47.60	-18	30,884	-0.06%
2023/06/09	87	47.99	29	47.91	47.90	58	30,833	0.19%
2023/06/08	157	47.67	168	48.06	47.20	-11	30,866	-0.04%	大買/大賣/
2023/06/07	97.2	48.31	87	48.22	48.10	10.2	30,694	0.03%
2023/06/06	59.2	49.13	90	49.07	49.20	-30.8	30,757	-0.10%
2023/06/05	96	50.95	45	51.15	51.20	51	30,189	0.17%
2023/06/02	75	47.89	107	48.39	49.85	-32	29,311	-0.11%	大賣/
2023/06/01	88	45.94	71	45.57	45.35	17	28,629	0.06%
2023/05/31	7	44.85	34	44.93	45.00	-27	27,799	-0.10%
2023/05/30	14	44.03	13	44.50	43.60	1	27,272	0.00%
2023/05/29	80	44.25	43	44.30	44.05	37	27,500	0.13%
2023/05/26	42	42.67	20	42.75	42.15	22	27,080	0.08%
2023/05/25	42	43.99	34.4	44.06	43.50	7.7	27,046	0.03%
2023/05/24	62	43.88	93.4	43.75	43.90	-31.4	27,509	-0.11%
2023/05/23	27	43.94	14	44.09	43.70	13	28,127	0.05%
2023/05/22	63.2	43.83	32	44.14	43.70	31.2	27,785	0.11%
2023/05/19	40	43.15	114	43.08	42.50	-74	26,995	-0.27%	大賣/
2023/05/18	34	42.10	51	41.15	42.20	-17	26,067	-0.07%
2023/05/17	34	40.06	3	40.18	39.95	31	25,602	0.12%
2023/05/16	1	39.30	2	39.33	39.25	-1	25,599	0.00%
2023/05/15	4	39.03	4	39.03	38.95	0	25,739	0.00%
2023/05/12	3	39.43	6	39.38	39.55	-3	26,196	-0.01%
2023/05/11	8	38.81	5	39.01	38.80	3	27,085	0.01%
2023/05/10	9	40.28	4	40.15	40.10	5	27,456	0.02%
2023/05/09	18	41.46	4	41.21	40.85	14	28,203	0.05%
2023/05/08	7	42.54	12.2	42.64	42.55	-5.2	28,589	-0.02%
2023/05/05	47	42.00	9	41.72	41.70	38	28,955	0.13%
2023/05/04	26	42.14	9	42.07	42.25	17	29,544	0.06%
2023/05/03	14	42.34	14	42.73	42.10	0	30,042	0.00%
2023/05/02	10	43.10	26	42.91	43.20	-16	30,939	-0.05%
2023/04/28	74	43.21	44	43.50	42.30	30	31,074	0.10%
2023/04/27	75	43.61	43	43.63	43.45	32	30,334	0.11%
2023/04/26	15	42.02	11	42.24	42.75	4	29,778	0.01%
2023/04/25	52	43.97	31	44.12	43.00	21	29,262	0.07%
2023/04/24	56.2	44.63	62	44.96	45.50	-5.8	28,135	-0.02%
2023/04/21	89	44.23	107.3	44.11	43.60	-18.3	27,259	-0.07%	大賣/
2023/04/20	153.3	45.12	124	44.79	44.10	29.3	25,445	0.12%	大買/大賣/
2023/04/19	41	42.31	39	42.99	43.60	2	22,841	0.01%
2023/04/18	25	40.57	4	40.94	39.65	21	21,741	0.10%
2023/04/17	23.1	39.83	28	39.70	40.45	-4.9	21,293	-0.02%
2023/04/14	2	38.23	2	38.50	38.20	0	20,859	0.00%
2023/04/13	9	38.92	0	0.00	38.70	9	20,818	0.04%
2023/04/12	3	39.57	9	39.24	39.55	-6	20,666	-0.03%
2023/04/11	5	39.43	5	39.54	39.10	0	20,577	0.00%
2023/04/10	3	39.05	3	39.00	38.90	0	20,426	0.00%
2023/04/07	3	38.70	8	38.66	38.80	-5	20,339	-0.02%
2023/04/06	10	38.51	0	0.00	38.25	10	20,286	0.05%
2023/03/31	1	38.55	5	38.71	38.55	-4	20,243	-0.02%
2023/03/30	2	38.45	1	38.45	38.25	1	20,171	0.00%
2023/03/29	16	38.46	13.1	38.18	38.20	2.9	20,138	0.01%
2023/03/28	12	38.38	33	38.42	38.25	-21	20,130	-0.10%
2023/03/27	1.4	39.15	3	39.73	39.00	-1.6	19,980	-0.01%
2023/03/24	5	38.87	15	38.89	39.15	-10	19,905	-0.05%
2023/03/23	9	39.07	3	39.48	38.95	6	19,818	0.03%
2023/03/22	2	40.45	3.3	40.21	40.05	-1.3	19,608	-0.01%
2023/03/21	11	40.88	5	40.77	40.55	6	19,464	0.03%
2023/03/20	3	39.60	6	39.81	40.00	-3	19,267	-0.02%
2023/03/17	31	40.80	24	40.37	40.20	7	19,160	0.04%
2023/03/16	10	40.04	6	40.05	40.30	4	18,916	0.02%
2023/03/15	15	41.06	30.4	41.07	40.65	-15.4	18,713	-0.08%
2023/03/14	29	40.74	16	40.47	40.45	13	18,427	0.07%
2023/03/13	7.2	40.22	6	40.12	40.40	1.2	18,211	0.01%
2023/03/10	41	40.32	38	39.88	39.60	3	18,022	0.02%
2023/03/09	46.6	41.02	80	40.94	41.00	-33.4	17,743	-0.19%
2023/03/08	75	42.72	39.1	42.53	42.60	35.9	17,033	0.21%
2023/03/07	48.5	41.56	49	41.37	41.25	-0.5	16,222	0.00%
2023/03/06	96.5	41.05	69	41.10	40.95	27.5	15,670	0.18%
2023/03/03	8.2	39.39	10	39.46	39.15	-1.8	14,883	-0.01%
2023/03/02	6	39.48	8	39.44	39.30	-2	14,712	-0.01%
2023/03/01	22	39.63	28	39.42	39.70	-6	14,472	-0.04%
2023/02/24	25	38.22	21	38.22	38.00	4	13,947	0.03%
2023/02/23	11	39.27	2	39.50	38.90	9	13,626	0.07%
2023/02/22	16	39.45	46	39.57	39.25	-30	13,325	-0.23%
2023/02/21	97	39.60	48.4	39.56	41.35	48.6	12,743	0.38%
2023/02/20	6	37.78	6	38.15	38.00	0	11,775	0.00%
2023/02/17	1	37.80	5	37.65	37.85	-4	11,738	-0.03%
2023/02/16	6.4	37.42	10	37.29	37.45	-3.6	11,607	-0.03%
2023/02/15	19	37.41	3	37.30	36.95	16	11,476	0.14%
2023/02/14	10	37.05	11	36.94	36.80	-1	11,304	-0.01%
2023/02/13	15	37.64	1	37.55	37.40	14	11,196	0.13%
2023/02/10	63	38.61	49	37.86	37.80	14	11,041	0.13%
2023/02/09	45	37.92	60	38.63	38.75	-15	10,531	-0.14%
2023/02/08	39	37.52	44	37.01	36.85	-5	9,585	-0.05%
2023/02/07	37	36.07	33	37.11	37.85	4	8,994	0.04%
2023/02/06	54	37.62	36	38.27	38.35	18	8,026	0.22%
2023/02/03	27	38.29	25	38.25	38.30	2	7,409	0.03%
2023/02/02	34	37.31	52	37.25	38.00	-18	6,824	-0.26%
2023/02/01	11	35.87	31.3	35.92	36.45	-20.3	5,941	-0.34%
2023/01/31	56	34.63	54	35.18	35.20	2	5,156	0.04%
2023/01/30	1	32.55	13	32.47	32.60	-12	4,049	-0.30%
2023/01/17	1	29.65	0	0.00	29.65	1	3,594	0.03%
2023/01/16	0	0.00	1	29.20	29.15	-1	3,596	-0.03%
2023/01/13	2	29.30	0	0.00	29.20	2	3,613	0.06%
2023/01/11	2	29.90	3	29.90	29.70	-1	3,685	-0.03%
2023/01/10	2	29.75	2	29.83	29.65	0	3,701	0.00%
2023/01/09	2	30.28	13	30.32	30.40	-11	3,687	-0.30%
2023/01/06	2	30.60	0	0.00	30.30	2	3,680	0.05%
2023/01/05	0	0.00	4	30.70	30.40	-4	3,744	-0.11%
2023/01/04	1	30.70	2	31.00	30.65	-1	3,743	-0.03%
2023/01/03	2	30.30	1	30.50	30.60	1	3,722	0.03%
2022/12/29	1	29.50	1	29.30	29.45	0	3,859	0.00%
2022/12/26	0	0.00	3	30.50	30.30	-3	3,913	-0.08%
2022/12/20	1	30.75	3	30.60	29.75	-2	4,113	-0.05%
2022/12/19	10	30.30	1.1	30.16	30.40	8.9	4,133	0.22%
2022/12/16	1	30.10	0	0.00	30.10	1	4,159	0.02%
2022/12/15	3	31.17	11	31.10	31.00	-8	4,148	-0.19%
2022/12/14	3	30.87	4	30.70	30.85	-1	4,128	-0.02%
2022/12/13	0	0.00	2	30.43	30.35	-2	4,218	-0.05%
2022/12/12	0	0.00	2	30.25	30.25	-2	4,227	-0.05%
2022/12/09	7	30.26	11	30.09	30.05	-4	4,290	-0.09%
2022/12/08	0	0.00	11	29.90	29.90	-11	4,284	-0.26%
2022/12/07	2	30.55	8	29.79	29.90	-6	4,285	-0.14%
2022/12/06	9	30.59	11	30.39	30.20	-2	4,259	-0.05%
2022/12/05	2	31.00	4	31.10	31.10	-2	4,283	-0.05%
2022/12/02	8	30.99	10	31.18	30.90	-2	4,236	-0.05%
2022/12/01	3	30.42	4	30.60	30.35	-1	4,090	-0.02%
2022/11/30	2	30.23	10	30.17	30.00	-8	4,014	-0.20%
2022/11/29	0	0.00	6	30.10	30.15	-6	4,026	-0.15%
2022/11/28	2	29.60	10	29.85	29.80	-8	4,023	-0.20%
2022/11/25	14	30.17	2	30.15	29.85	12	4,051	0.30%
2022/11/24	2	29.75	2	29.60	29.95	0	4,013	0.00%
2022/11/22	1	29.60	16	29.36	29.30	-15	4,025	-0.37%
2022/11/21	1	29.70	6	29.75	29.65	-5	4,037	-0.12%
2022/11/18	25	29.99	41	29.61	29.60	-16	4,047	-0.40%
2022/11/17	24	30.37	0	0.00	30.05	24	4,006	0.60%
2022/11/16	11	30.46	47	29.99	29.90	-36	3,918	-0.92%
2022/11/15	33	30.39	5	30.39	30.40	28	3,853	0.73%
2022/11/14	1	29.40	2	29.60	29.55	-1	3,646	-0.03%
2022/11/11	16	29.30	11	29.20	29.15	5	3,639	0.14%
2022/11/10	7	29.08	3	29.05	29.05	4	3,731	0.11%
2022/11/09	6	29.93	10	29.45	29.45	-4	3,743	-0.11%
2022/11/08	0	0.00	18	29.45	29.50	-18	3,698	-0.49%
2022/11/07	3	29.65	3	29.70	29.55	0	3,673	0.00%
2022/11/04	19	29.70	3	29.78	29.85	16	3,647	0.44%
2022/11/03	0	0.00	14	29.01	29.00	-14	3,582	-0.39%
2022/11/02	8	28.69	4	28.65	28.75	4	3,572	0.11%
2022/11/01	1	27.90	0	0.00	28.40	1	3,575	0.03%
2022/10/27	2	27.85	0	0.00	27.85	2	3,700	0.05%
2022/10/26	1	28.00	3	27.90	27.60	-2	3,758	-0.05%
2022/10/25	6	27.25	2	27.62	27.65	4	3,875	0.10%
2022/10/24	9	27.50	1	27.50	27.40	8	4,217	0.19%
2022/10/21	3	27.43	0	0.00	27.45	3	4,228	0.07%
2022/10/20	3	27.72	0	0.00	27.30	3	4,225	0.07%
2022/10/19	1	27.90	0	0.00	27.85	1	4,199	0.02%
2022/10/18	2	28.20	0	0.00	28.25	2	4,225	0.05%
2022/10/14	12	27.94	0	28.15	28.15	12	4,281	0.28%
2022/10/13	2	27.85	0	0.00	27.20	2	4,332	0.05%
2022/10/12	1	28.45	0	0.00	28.70	1	4,314	0.02%
2022/10/11	2	29.00	0	0.00	28.75	2	4,388	0.05%
2022/10/07	12	29.96	0	0.00	29.60	12	4,430	0.27%
2022/10/06	0	29.80	14	29.88	29.85	-14	4,486	-0.31%
2022/10/05	12	29.03	1	29.14	28.90	11	4,372	0.25%
2022/10/04	2	28.75	0	0.00	28.75	2	4,383	0.05%
2022/10/03	0	0.00	1	28.00	28.00	-1	4,462	-0.02%
2022/09/30	6	27.78	11	27.81	28.15	-5	4,609	-0.11%
2022/09/29	21	28.31	8	28.42	28.20	13	4,664	0.28%
2022/09/28	2	28.74	0	0.00	27.75	2	4,663	0.04%
2022/09/27	12	28.14	0	0.00	28.20	12	4,600	0.26%
2022/09/26	1	27.70	15	28.92	27.80	-14	4,633	-0.30%
2022/09/23	1	29.55	21	29.50	29.50	-20	4,634	-0.43%
2022/09/22	1	30.10	4	29.93	29.95	-3	4,673	-0.06%
2022/09/21	1	30.35	0	0.00	30.05	1	4,752	0.02%
2022/09/20	35	30.23	2	30.13	30.30	33	4,883	0.68%
2022/09/19	3	29.32	0	0.00	28.85	3	4,809	0.06%
2022/09/16	1	29.70	3	29.73	29.60	-2	4,830	-0.04%
2022/09/15	4	29.99	1	29.75	29.55	3	4,799	0.06%
2022/09/14	0	0.00	10	29.00	29.45	-10	4,721	-0.21%
2022/09/13	0	0.00	1	29.20	29.20	-1	4,755	-0.02%
2022/09/12	13	29.30	12	29.39	29.30	1	4,786	0.02%
2022/09/08	0	0.00	1	28.80	28.90	-1	4,750	-0.02%
2022/09/07	1	28.05	0	0.00	28.10	1	4,776	0.02%
2022/09/06	1	28.50	1	29.10	28.50	0	4,865	0.00%
2022/09/05	1	28.80	0	0.00	28.85	1	4,866	0.02%
2022/09/02	0	0.00	1	29.45	29.45	-1	4,858	-0.02%
2022/09/01	1.3	29.60	2	29.55	29.55	-0.7	4,867	-0.01%
2022/08/31	20.1	30.07	21	30.22	30.30	-0.9	4,882	-0.02%
2022/08/29	3.6	29.43	0.1	29.60	29.50	3.6	4,860	0.07%
2022/08/24	1	30.40	0	0.00	30.35	1	4,814	0.02%
2022/08/23	0	0.00	1	30.30	30.35	-1	4,826	-0.02%
2022/08/22	1	30.80	0	0.00	30.55	1	4,838	0.02%
2022/08/17	1	30.70	2	30.30	30.25	-1	4,779	-0.02%
2022/08/16	1	31.40	3	31.23	31.20	-2	4,682	-0.04%
2022/08/15	4	31.13	1	31.20	31.25	3	4,692	0.06%
2022/08/12	1	30.45	1	30.30	30.50	0	4,800	0.00%
2022/08/11	0	0.00	7	30.40	30.30	-7	4,891	-0.14%
2022/08/10	5	30.31	1	30.35	30.30	4	4,986	0.08%
2022/08/09	2	30.05	0	0.00	30.10	2	4,986	0.04%
2022/08/08	6	29.49	2	29.58	29.70	4	4,982	0.08%
2022/08/05	0	0.00	1	29.90	29.95	-1	4,964	-0.02%
2022/08/04	0	0.00	2	30.18	29.90	-2	4,959	-0.04%
2022/08/03	4	30.95	3	30.90	30.50	1	4,927	0.02%
2022/08/02	1	31.50	1	31.35	31.35	0	4,893	0.00%
2022/08/01	4	32.26	2	32.38	31.95	2	4,889	0.04%
2022/07/29	8.1	31.18	18	31.41	31.90	-10	4,757	-0.21%
2022/07/27	0	0.00	1	30.50	30.60	-1	4,453	-0.02%
2022/07/26	1	30.15	1	30.50	30.10	0	4,433	0.00%
2022/07/25	2	31.15	3	31.00	31.00	-1	4,395	-0.02%
2022/07/22	1	31.50	0	0.00	31.35	1	4,372	0.02%
2022/07/21	0	0.00	12.3	31.56	31.75	-12.3	4,397	-0.28%
2022/07/20	4	31.63	4	31.56	31.20	0	4,370	0.00%
2022/07/19	2	30.95	3	31.45	31.50	-1	4,411	-0.02%
2022/07/18	10	31.45	4	31.25	31.05	6	4,407	0.14%
2022/07/15	3	31.10	4	30.99	31.10	-1	4,350	-0.02%
2022/07/14	1	30.95	11	30.49	30.90	-10	4,320	-0.23%
2022/07/13	0	0.00	5	30.15	30.00	-5	4,256	-0.12%
2022/07/12	1	29.55	0	0.00	29.25	1	4,282	0.02%
2022/07/11	1	30.95	2.1	30.61	30.20	-1.1	4,322	-0.02%
2022/07/08	1	30.25	22	30.15	30.30	-21	4,278	-0.49%
2022/07/07	1	28.25	7	28.31	28.90	-6	4,186	-0.14%
2022/07/06	25	28.65	4	28.73	28.60	21	4,222	0.50%
2022/07/05	2	27.65	2	28.05	28.10	0	4,306	0.00%
2022/07/04	13	27.67	5	27.83	27.55	8	4,364	0.18%
2022/07/01	8	28.89	3	28.83	28.35	5	4,636	0.11%
2022/06/30	3	29.42	0.2	29.70	28.80	2.8	4,741	0.06%
2022/06/29	8.1	30.14	28	30.19	30.20	-19.9	4,745	-0.42%
2022/06/28	12	30.25	22	30.46	30.80	-10	4,778	-0.21%
2022/06/27	8	29.80	1	29.75	29.80	7	4,773	0.15%
2022/06/24	5	29.45	0	0.00	29.80	5	4,888	0.10%
2022/06/23	6	28.89	4	28.78	28.90	2	4,897	0.04%
2022/06/21	1	27.85	0	0.00	28.75	1	5,190	0.02%
2022/06/20	0	0.00	10	27.75	27.20	-10	5,300	-0.19%
2022/06/17	0	0.00	1	28.50	28.30	-1	5,413	-0.02%
2022/06/16	2	28.60	7	28.85	28.60	-5	5,606	-0.09%
2022/06/15	43	29.57	17	29.46	29.35	26	5,699	0.46%
2022/06/14	1	28.05	1	28.95	28.90	0	5,669	0.00%
2022/06/13	0	0.00	15	28.62	28.45	-15	5,760	-0.26%
2022/06/09	7	30.03	7	29.74	29.65	0	6,019	0.00%
2022/06/08	0	0.00	1	29.95	29.70	-1	6,068	-0.02%
2022/06/07	4	29.74	0	0.00	29.55	4	6,206	0.06%
2022/06/06	0	29.40	0	0.00	29.30	0	6,325	0.00%
2022/05/31	20	29.17	0	0.00	29.15	20	6,659	0.30%
2022/05/27	3	28.85	0	0.00	28.90	3	6,752	0.04%
2022/05/26	1	28.85	8	28.98	28.55	-7	6,779	-0.10%
2022/05/25	0	28.60	5	28.80	28.95	-5	6,813	-0.07%
2022/05/24	3	28.30	3	28.92	28.25	0	6,884	0.00%
2022/05/23	13	28.88	9	28.98	28.80	4	6,884	0.06%
2022/05/20	24	29.87	19	29.78	29.40	5	6,919	0.07%
2022/05/19	2	29.00	3	28.95	29.60	-1	6,804	-0.01%
2022/05/18	2.3	29.18	1	29.10	29.45	1.3	6,814	0.02%
2022/05/17	0	0.00	1	28.40	28.50	-1	6,817	-0.01%
2022/05/16	2	27.55	2	27.50	27.35	0	6,873	0.00%
2022/05/13	1	27.45	1	27.50	27.50	0	6,923	0.00%
2022/05/12	0	0.00	9	26.59	26.55	-9	6,994	-0.13%
2022/05/11	0	27.45	0	27.35	27.25	0	7,008	0.00%
2022/05/10	0	0.00	4	27.03	27.45	-4	7,051	-0.06%
2022/05/09	2	27.15	10	27.50	27.15	-8	7,221	-0.11%
2022/05/06	0	0.00	10	28.90	28.70	-10	7,247	-0.14%
2022/05/05	18	29.83	0	0.00	29.75	18	7,312	0.25%
2022/05/03	5	28.80	0	0.00	28.75	5	7,377	0.07%
2022/04/29	0	0.00	1	29.45	28.95	-1	7,451	-0.01%
2022/04/28	1	29.15	7	28.93	28.85	-6	7,530	-0.08%
2022/04/27	1	28.75	2	28.40	28.75	-1	7,545	-0.01%
2022/04/25	7	29.51	13	29.60	29.20	-6	7,678	-0.08%
2022/04/22	6	31.11	36	31.27	31.05	-30	7,645	-0.39%
2022/04/21	3	31.70	1	31.60	31.60	2	7,709	0.03%
2022/04/20	13.2	32.24	33	32.45	32.30	-19.8	7,785	-0.25%
2022/04/19	10	32.10	56	32.03	32.05	-46	7,852	-0.59%
2022/04/18	11	31.82	36	31.57	31.30	-25	8,049	-0.31%
2022/04/15	2	32.00	4	32.00	31.90	-2	8,136	-0.02%
2022/04/14	162	32.89	0	0.00	32.30	162	8,330	1.94%	大買/鉅額交易
2022/04/13	5	32.64	2	32.70	32.85	3	8,546	0.04%
2022/04/12	913	32.54	1,073	32.13	32.50	-160	9,449	-1.69%	大買/大賣/鉅額交易
2022/04/11	16	33.11	2	32.95	32.70	14	9,696	0.14%
2022/04/08	2	34.35	4	34.20	34.15	-2	9,656	-0.02%
2022/04/07	22	35.61	34	35.35	34.05	-12	9,718	-0.12%
2022/04/06	14.1	35.33	0	35.50	35.70	14	9,652	0.15%
2022/04/01	5	35.10	5	35.78	35.90	0	9,998	0.00%
2022/03/31	10	35.66	13	35.94	35.50	-3	11,313	-0.03%
2022/03/30	2	35.85	10	35.90	35.95	-8	12,911	-0.06%
2022/03/29	23	35.66	57	35.74	34.90	-34	13,307	-0.26%
2022/03/28	9	35.06	17	35.24	35.55	-8	13,210	-0.06%
2022/03/25	19	36.32	24	36.01	35.60	-5	13,187	-0.04%
2022/03/24	7	35.61	3	35.73	35.50	4	13,079	0.03%
2022/03/23	23	35.58	17	35.37	35.35	6	13,109	0.05%
2022/03/22	10	35.41	29	35.37	35.70	-19	13,328	-0.14%
2022/03/21	24	34.95	27	35.21	35.10	-3	13,991	-0.02%
2022/03/18	7	34.38	36	34.45	34.35	-29	14,029	-0.21%
2022/03/17	2	33.60	14	33.66	33.75	-12	14,278	-0.08%
2022/03/16	17.1	33.06	1	33.00	32.95	16.1	14,679	0.11%
2022/03/15	4	32.95	0	0.00	32.85	4	14,651	0.03%
2022/03/14	44	33.71	3	34.40	33.45	41	14,637	0.28%
2022/03/11	5	34.60	7	34.29	34.75	-2	14,521	-0.01%
2022/03/10	9	34.47	19	34.89	34.35	-10	14,539	-0.07%
2022/03/09	5	33.55	0	0.00	34.00	5	14,477	0.03%
2022/03/08	3	32.13	10	32.73	32.15	-7	14,571	-0.05%
2022/03/07	2	33.60	21	33.18	33.00	-19	14,967	-0.13%
2022/03/04	22	34.56	8	34.71	34.40	14	15,099	0.09%
2022/03/03	19	34.32	2	33.93	34.25	17	15,121	0.11%
2022/03/02	0	0.00	2	33.40	33.60	-2	15,242	-0.01%
2022/03/01	20	33.80	0	0.00	33.85	20	15,363	0.13%
2022/02/25	1	33.50	0	0.00	33.25	1	15,621	0.01%
2022/02/24	12	33.51	4	34.20	33.30	8	15,743	0.05%
2022/02/22	3	34.23	4	34.25	34.20	-1	16,268	-0.01%
2022/02/21	0	0.00	1	34.90	35.20	-1	16,631	-0.01%
2022/02/18	3	35.25	10	35.00	35.55	-7	17,442	-0.04%
2022/02/17	6	35.27	12	35.11	34.95	-6	17,780	-0.03%
2022/02/16	1	34.90	24	34.77	34.85	-23	18,411	-0.12%
2022/02/15	0	0.00	5	34.08	33.90	-5	18,703	-0.03%
2022/02/14	4	33.53	1	33.60	33.60	3	19,805	0.02%
2022/02/11	2	34.43	0	0.00	34.50	2	21,027	0.01%
2022/02/10	0	0.00	5	35.50	34.80	-5	21,483	-0.02%
2022/02/09	7	35.00	15	35.38	35.10	-8	21,905	-0.04%
2022/02/08	0	0.00	1	34.15	34.75	-1	22,079	0.00%
2022/02/07	2	33.70	15	33.40	33.95	-13	22,587	-0.06%
2022/01/26	7	31.91	0	0.00	31.95	7	22,967	0.03%
2022/01/25	11	32.53	19	32.91	32.10	-8	23,820	-0.03%
2022/01/24	28	32.65	5	32.55	32.80	23	24,747	0.09%
2022/01/21	13	33.38	8	33.40	33.40	5	26,168	0.02%
2022/01/20	5	34.06	1	34.05	34.10	4	27,583	0.01%
2022/01/19	15	34.46	1	34.40	34.10	14	28,672	0.05%
2022/01/18	6	34.27	0	0.00	34.10	6	29,621	0.02%
2022/01/17	5	34.38	1	33.85	34.60	4	29,597	0.01%
2022/01/14	10	33.25	9	33.47	33.55	1	29,550	0.00%
2022/01/13	6	34.02	3	33.85	34.00	3	29,675	0.01%
2022/01/12	4	34.81	42	34.43	34.30	-38	29,584	-0.13%
2022/01/11	24	35.02	0	0.00	34.50	24	29,498	0.08%
2022/01/10	11	35.77	3	35.83	35.75	8	29,286	0.03%
2022/01/07	17	36.61	11	36.36	36.25	6	29,165	0.02%
2022/01/06	5	37.52	11	37.58	37.35	-6	28,931	-0.02%
2022/01/05	50.2	38.15	39	38.07	37.15	11.2	28,728	0.04%
2022/01/04	14	37.02	23	36.82	37.10	-9	27,826	-0.03%
2022/01/03	19	36.02	16	36.09	35.95	3	27,520	0.01%
2021/12/30	5	36.64	0	0.00	36.60	5	27,480	0.02%
2021/12/29	18	36.71	36.1	36.87	36.65	-18.1	27,441	-0.07%
2021/12/28	22	37.59	12	37.12	36.90	10	27,314	0.04%
2021/12/27	75	38.15	58	37.90	37.60	17	27,062	0.06%
2021/12/24	28	38.19	142.2	38.65	39.95	-114.2	26,024	-0.44%	大賣/鉅額交易
2021/12/23	30	36.54	16.2	36.56	36.35	13.8	24,424	0.06%
2021/12/22	4.1	35.09	1	35.60	35.20	3.1	24,030	0.01%
2021/12/21	9	34.94	26	34.95	35.15	-17	24,146	-0.07%
2021/12/20	10	35.00	1	35.35	35.30	9	24,258	0.04%
2021/12/17	6	35.39	0	0.00	35.20	6	24,494	0.02%
2021/12/16	11	35.61	27	35.89	36.00	-16	25,278	-0.06%
2021/12/15	51.3	35.87	19	35.83	35.00	32.3	25,333	0.13%
2021/12/14	0	35.75	8	35.65	35.60	-8	24,657	-0.03%
2021/12/13	18	35.72	9	35.88	35.50	9	24,521	0.04%
2021/12/10	5.1	35.20	22	35.38	36.00	-17	24,219	-0.07%
2021/12/08	22	33.99	11.3	34.13	33.80	10.8	23,674	0.05%
2021/12/07	2	33.63	2	33.70	33.55	0	23,573	0.00%
2021/12/06	0.3	33.75	1.4	33.88	33.80	-1.1	23,497	0.00%
2021/12/03	2	32.98	28	33.12	33.15	-26	23,397	-0.11%
2021/12/02	18	32.61	21.1	32.54	32.35	-3.1	23,306	-0.01%
2021/12/01	37.4	33.05	74	32.86	33.25	-36.6	23,147	-0.16%
2021/11/30	15	35.33	5	35.36	35.00	10	22,756	0.04%
2021/11/29	13	33.45	20	33.98	34.50	-7	22,557	-0.03%
2021/11/26	5	34.33	28	34.65	34.40	-23	22,383	-0.10%
2021/11/25	27	34.61	11	35.11	34.40	16	22,180	0.07%
2021/11/24	8	34.96	44	34.78	34.75	-36	22,068	-0.16%
2021/11/23	6	35.35	1	35.10	35.20	5	21,840	0.02%
2021/11/22	9	35.83	14.2	35.81	35.40	-5.2	21,725	-0.02%
2021/11/19	26.1	35.91	19	35.84	35.90	7.1	21,562	0.03%
2021/11/18	35.2	36.39	44.1	36.46	36.00	-8.9	21,120	-0.04%
2021/11/17	82	38.29	45	38.37	37.30	37	20,685	0.18%
2021/11/16	47.1	36.82	27	37.13	37.25	20	19,849	0.10%
2021/11/15	40	37.36	32	37.65	37.25	8	19,423	0.04%
2021/11/12	65	36.51	22	35.58	35.85	43	18,705	0.23%
2021/11/11	107.1	37.26	156.2	37.20	36.25	-49.1	18,338	-0.27%	大買/大賣/
2021/11/10	54	36.87	62.1	37.02	37.10	-8.1	17,216	-0.05%
2021/11/09	138	35.12	46	35.14	34.90	92	15,946	0.58%	大買/
2021/11/08	67	34.31	25.4	34.17	34.70	41.6	15,597	0.27%
2021/11/05	14.2	33.85	9	34.06	34.25	5.2	15,295	0.03%
2021/11/04	16	34.18	57.5	33.86	34.40	-41.5	14,950	-0.28%
2021/11/03	35	33.74	41	33.38	33.30	-6	14,421	-0.04%
2021/11/02	37	33.87	40	34.06	33.10	-3	14,291	-0.02%
2021/11/01	46	35.87	54.3	35.89	36.30	-8.3	13,606	-0.06%
2021/10/29	72	34.06	133	34.12	34.60	-61	12,750	-0.48%	大賣/
2021/10/28	131.4	32.59	48	32.32	32.20	83.4	11,254	0.74%	大買/
2021/10/27	44	30.65	108.5	31.02	31.95	-64.5	9,770	-0.66%	大賣/
2021/10/26	92.1	29.52	96	29.49	29.05	-3.9	8,702	-0.05%
2021/10/25	1	28.45	25	28.42	28.45	-24	7,660	-0.31%
2021/10/22	20	27.85	12	27.83	27.95	8	7,743	0.10%
2021/10/21	29	28.55	39	28.42	28.00	-10	8,139	-0.12%
2021/10/20	21	27.47	1	27.45	27.55	20	7,934	0.25%
2021/10/19	10	27.15	10	27.40	27.35	0	7,935	0.00%
2021/10/18	4	26.90	20	27.00	26.95	-16	7,912	-0.20%
2021/10/15	21	26.78	2	26.83	26.80	19	7,937	0.24%
2021/10/14	12	26.70	2	26.55	26.45	10	7,930	0.13%
2021/10/13	5	26.74	0	0.00	26.60	5	7,905	0.06%
2021/10/12	7	27.65	1	27.40	27.25	6	7,841	0.08%
2021/10/08	5	28.23	6	28.27	28.05	-1	7,779	-0.01%
2021/10/07	2	28.50	13	28.32	28.55	-11	7,768	-0.14%
2021/10/06	15	27.97	10	28.07	27.50	5	7,741	0.06%
2021/10/05	41	28.35	4	28.38	28.30	37	7,721	0.48%
2021/10/04	13	28.84	16	28.88	28.80	-3	7,622	-0.04%
2021/10/01	55	28.65	116	28.80	28.50	-61	7,383	-0.83%	大賣/
2021/09/30	12	28.50	5	28.48	28.45	7	7,122	0.10%
2021/09/29	35	28.32	133	28.10	28.25	-98	7,123	-1.38%	大賣/
2021/09/28	148	28.56	6	28.34	28.75	142	7,226	1.96%	大買/鉅額交易
2021/09/27	17	28.36	9	28.29	28.10	8	7,833	0.10%
2021/09/24	38	29.13	123	29.04	28.90	-85	8,042	-1.06%	大賣/
2021/09/23	150	29.14	64	29.10	29.35	86	7,733	1.11%	大買/
2021/09/22	23	28.13	37	28.29	29.40	-14	6,798	-0.21%
2021/09/17	10	27.78	12	27.96	27.90	-2	6,444	-0.03%
2021/09/16	8	27.63	17	28.01	27.25	-9	6,417	-0.14%
2021/09/15	4	27.25	8	27.50	27.35	-4	6,317	-0.06%
2021/09/14	0	0.00	12	27.10	26.95	-12	6,255	-0.19%
2021/09/13	16	26.88	4	26.83	26.80	12	6,254	0.19%
2021/09/10	1	26.50	1	26.50	26.55	0	6,269	0.00%
2021/09/08	10	26.34	0	0.00	26.30	10	6,296	0.16%
2021/09/06	7	26.90	7	27.59	26.80	0	6,296	0.00%
2021/09/03	30	27.31	42	27.33	27.25	-12	6,211	-0.19%
2021/09/02	15	26.80	0	0.00	26.55	15	6,134	0.24%
2021/09/01	0	0.00	1	26.90	27.25	-1	6,095	-0.02%
2021/08/31	0	0.00	1	26.85	26.85	-1	6,072	-0.02%
2021/08/30	4	27.18	3	26.93	26.80	1	6,089	0.02%
2021/08/27	3	27.05	0	0.00	26.60	3	6,056	0.05%
2021/08/26	9	26.66	8	26.86	26.55	1	6,004	0.02%
2021/08/25	0	0.00	1	26.50	26.70	-1	5,983	-0.02%
2021/08/24	8	26.04	1	26.35	25.90	7	5,981	0.12%
2021/08/23	3	26.10	0	0.00	26.10	3	6,001	0.05%
2021/08/20	0	0.00	2	25.85	25.50	-2	6,031	-0.03%
2021/08/19	8	25.49	1	25.70	25.30	7	6,012	0.12%
2021/08/18	8	25.43	2	25.90	26.40	6	6,042	0.10%
2021/08/17	6	26.16	0	0.00	26.00	6	6,029	0.10%
2021/08/16	4	26.21	0	0.00	26.45	4	6,022	0.07%
2021/08/13	1	27.00	2	27.30	27.00	-1	5,997	-0.02%
2021/08/12	22	27.62	10	27.82	27.30	12	5,980	0.20%
2021/08/11	7	27.92	6	27.95	27.90	1	5,844	0.02%
2021/08/10	11	27.29	2	27.48	27.25	9	5,705	0.16%
2021/08/09	8	27.94	0	0.00	27.80	8	5,752	0.14%
2021/08/06	4	28.30	17	28.30	28.45	-13	5,749	-0.23%
2021/08/05	18	27.65	6	28.03	27.50	12	5,460	0.22%
2021/08/04	5	26.85	20	27.56	28.05	-15	5,397	-0.28%
2021/08/03	2	26.85	0	0.00	26.85	2	5,384	0.04%
2021/08/02	1	26.90	0	0.00	27.10	1	5,506	0.02%
2021/07/30	0	0.00	4	26.95	26.95	-4	5,531	-0.07%
2021/07/29	14	27.12	6.2	27.06	27.05	7.8	5,629	0.14%
2021/07/28	18	27.27	5	27.30	27.50	13	5,589	0.23%
2021/07/27	23	28.16	9	27.93	28.30	14	5,543	0.25%
2021/07/26	2	26.80	1	26.80	26.80	1	5,184	0.02%
2021/07/23	0.5	26.20	0	0.00	26.30	0.5	5,234	0.01%
2021/07/21	11	26.05	4	26.05	25.90	7	5,396	0.13%
2021/07/20	3	26.50	1	26.70	26.45	2	5,393	0.04%
2021/07/19	1	27.00	1	26.80	26.95	0	5,420	0.00%
2021/07/16	1	26.90	0	0.00	26.85	1	5,517	0.02%
2021/07/14	5	26.64	2	26.55	26.50	3	5,657	0.05%
2021/07/13	6	27.31	1	27.65	27.15	5	5,649	0.09%
2021/07/12	2	26.85	4	27.50	27.55	-2	5,613	-0.04%
2021/07/09	6	26.80	0.3	27.00	26.85	5.7	5,555	0.10%
2021/07/08	1	27.55	0	0.00	27.25	1	5,633	0.02%
2021/07/07	1	27.45	2	27.50	27.35	-1	5,739	-0.02%
2021/07/06	17	28.08	8	28.02	27.90	9	5,753	0.16%
2021/07/05	21.5	29.05	16	29.02	28.85	5.5	5,841	0.09%
2021/07/02	30	28.67	32	28.80	28.90	-2	5,701	-0.04%
2021/07/01	10	27.52	31	27.31	27.50	-21	5,185	-0.40%
2021/06/30	0	0.00	3	26.10	26.00	-3	5,396	-0.06%
2021/06/29	8	25.93	2	26.03	25.85	6	5,802	0.10%
2021/06/28	12	26.36	0	0.00	26.25	12	5,815	0.21%
2021/06/25	6	27.58	3	27.48	27.70	3	5,871	0.05%
2021/06/24	6	27.23	0	0.00	27.15	6	5,800	0.10%
2021/06/22	0	0.00	1	27.20	26.80	-1	5,881	-0.02%
2021/06/21	1	26.70	0	0.00	26.55	1	5,896	0.02%
2021/06/17	2	27.20	0	0.00	27.25	2	5,971	0.03%
2021/06/16	5	27.22	3	27.20	27.15	2	6,019	0.03%
2021/06/15	0	0.00	22	26.97	27.15	-22	6,030	-0.36%
2021/06/11	3	27.00	0	0.00	26.85	3	6,058	0.05%
2021/06/10	2	26.70	0	0.00	26.80	2	6,081	0.03%
2021/06/09	2	26.65	0	0.00	26.60	2	6,117	0.03%
2021/06/08	4	26.50	0	0.00	26.55	4	6,165	0.06%
2021/06/07	5	26.05	0	0.00	26.50	5	6,237	0.08%
2021/06/04	21	26.54	0	0.00	26.30	21	6,241	0.34%
2021/06/03	3	26.83	1	26.85	26.85	2	6,280	0.03%
2021/05/31	3	26.52	5	26.50	26.40	-2	6,475	-0.03%
2021/05/28	8	26.21	10	26.35	26.35	-2	6,488	-0.03%
2021/05/27	6	25.50	16	25.68	26.10	-10	6,493	-0.15%
2021/05/26	9	25.76	1	25.70	25.70	8	6,527	0.12%
2021/05/25	8	25.92	11	26.00	25.75	-3	6,504	-0.05%
2021/05/24	3	25.50	0	0.00	25.75	3	6,556	0.05%
2021/05/20	6	25.07	0	0.00	25.15	6	6,854	0.09%
2021/05/19	20	25.10	0	0.00	25.05	20	6,914	0.29%
2021/05/18	12	24.57	2	24.15	24.80	10	6,952	0.14%
2021/05/17	13	23.41	0	0.00	23.00	13	6,981	0.19%
2021/05/14	2	25.05	1	25.35	24.80	1	6,950	0.01%
2021/05/13	10	24.74	4	24.25	25.05	6	7,022	0.09%
2021/05/12	6	25.48	10	25.45	25.45	-4	6,988	-0.06%
2021/05/11	8	27.20	0	0.00	26.55	8	6,855	0.12%
2021/05/10	2	28.30	0	0.00	28.25	2	6,814	0.03%
2021/05/07	0	0.00	28	29.10	28.95	-28	6,742	-0.42%
2021/05/06	1	28.85	6	29.09	29.05	-5	6,726	-0.07%
2021/05/05	1	27.30	0	0.00	27.20	1	6,620	0.02%
2021/05/04	30	26.72	7	27.89	27.20	23	6,710	0.34%
2021/05/03	5	28.75	14	29.31	28.50	-9	6,635	-0.14%
2021/04/29	14	29.77	6	29.88	29.45	8	6,620	0.12%
2021/04/28	16	29.80	37	29.85	29.90	-21	6,596	-0.32%
2021/04/27	1	29.05	4	29.14	29.10	-3	6,536	-0.05%
2021/04/26	6	29.13	0	0.00	29.05	6	6,546	0.09%
2021/04/23	3	29.02	1	29.00	29.05	2	6,574	0.03%
2021/04/22	25	29.60	3	29.70	29.05	22	6,618	0.33%
2021/04/21	5	30.45	27	30.04	29.95	-22	6,558	-0.34%
2021/04/20	11	29.45	25	29.64	29.65	-14	6,499	-0.22%
2021/04/19	7	29.51	23	29.47	29.45	-16	6,594	-0.24%
2021/04/16	28	29.23	0	0.00	29.25	28	6,646	0.42%
2021/04/14	2	28.75	4	28.93	28.95	-2	7,744	-0.03%
2021/04/13	2	29.33	2	29.40	29.25	0	7,860	0.00%
2021/04/12	32	30.20	25	30.39	30.15	7	7,837	0.09%
2021/04/09	17	30.22	23	30.39	30.10	-6	7,846	-0.08%
2021/04/08	32	31.09	8	30.99	30.95	24	7,669	0.31%
2021/04/07	23	31.28	35	31.17	31.30	-12	7,565	-0.16%
2021/04/06	110	30.88	154.1	31.14	31.35	-44.1	7,343	-0.60%	大買/大賣/
2021/04/01	91	29.76	48	29.85	29.90	43	6,835	0.63%
2021/03/31	2	29.00	5	29.06	28.95	-3	6,472	-0.05%
2021/03/30	23	29.12	37	29.14	29.15	-14	6,609	-0.21%
2021/03/29	3	28.68	0	0.00	28.65	3	6,537	0.05%
2021/03/26	12	28.73	3	28.63	28.75	9	6,590	0.14%
2021/03/25	32	29.04	1	28.85	28.70	31	6,643	0.47%
2021/03/24	6	28.65	1	28.60	28.60	5	6,640	0.08%
2021/03/23	7	29.16	4	28.93	28.75	3	6,679	0.04%
2021/03/22	5	29.19	15	29.17	29.20	-10	6,663	-0.15%
2021/03/19	8	28.74	30	28.78	28.90	-22	6,684	-0.33%
2021/03/17	10	28.70	30	28.68	28.65	-20	6,757	-0.30%
2021/03/16	38	28.40	3	28.45	28.40	35	6,885	0.51%
2021/03/15	7	28.40	5	28.30	28.35	2	6,999	0.03%
2021/03/12	7	28.65	4	28.63	28.55	3	7,075	0.04%
2021/03/11	4	28.63	15	28.58	28.70	-11	7,383	-0.15%
2021/03/10	4	28.61	4	28.58	28.55	0	7,414	0.00%
2021/03/09	2	28.75	3	28.62	28.60	-1	7,626	-0.01%
2021/03/08	3	29.43	3	29.02	28.95	0	7,746	0.00%
2021/03/05	9	28.92	7	29.19	29.30	2	7,831	0.03%
2021/03/04	2	28.73	1	28.50	28.75	1	7,950	0.01%
2021/03/03	1	28.50	11	28.55	28.75	-10	8,118	-0.12%
2021/03/02	5	29.17	4	29.24	28.90	1	8,466	0.01%
2021/02/26	0	0.00	1	29.00	29.30	-1	9,090	-0.01%
2021/02/25	4	29.49	13	29.43	29.40	-9	9,524	-0.09%
2021/02/24	6	29.43	8.2	29.49	29.30	-2.2	9,629	-0.02%
2021/02/23	16	29.75	3	29.67	29.70	13	9,582	0.14%
2021/02/22	81	30.19	28.1	30.25	30.10	52.9	9,545	0.55%
2021/02/19	0	0.00	46	29.21	29.75	-46	9,340	-0.49%
2021/02/18	20	29.10	6	29.08	29.15	14	9,323	0.15%
2021/02/17	3	28.72	1	28.80	28.95	2	9,339	0.02%
2021/02/05	5	28.82	0	0.00	28.85	5	9,308	0.05%
2021/02/04	38	29.03	2	29.20	29.10	36	9,358	0.38%
2021/02/03	0	0.00	15	28.57	28.50	-15	9,326	-0.16%
2021/02/02	7	28.29	0	0.00	28.20	7	9,438	0.07%
2021/02/01	8	27.49	3	27.45	27.90	5	9,682	0.05%
2021/01/29	5	28.55	11	28.33	28.20	-6	9,673	-0.06%
2021/01/28	2	28.85	2	29.05	28.80	0	9,829	0.00%
2021/01/27	7	28.84	10	28.89	29.15	-3	9,855	-0.03%
2021/01/26	33	29.30	6	29.19	28.85	27	9,887	0.27%
2021/01/25	2	28.40	3	28.55	28.40	-1	9,849	-0.01%
2021/01/22	0.1	28.40	1	28.50	28.60	-0.9	9,901	-0.01%
2021/01/21	13	28.10	0	0.00	27.95	13	9,941	0.13%
2021/01/20	6	28.50	0	0.00	28.20	6	10,007	0.06%
2021/01/19	1	29.40	2	29.35	29.20	-1	9,997	-0.01%
2021/01/18	3	28.73	6	28.15	29.15	-3	10,064	-0.03%
2021/01/15	5	29.47	6	28.98	28.80	-1	10,122	-0.01%
2021/01/14	11	29.40	0	0.00	29.55	11	10,154	0.11%
2021/01/13	6.1	29.20	6	29.07	29.05	0.1	10,198	0.00%
2021/01/12	11	29.07	27	29.50	29.00	-16	10,221	-0.16%
2021/01/11	6	29.68	1	29.75	29.65	5	10,156	0.05%
2021/01/08	38	30.08	22	29.94	30.20	16	10,271	0.16%
2021/01/07	55	30.90	30	30.88	31.25	25	10,264	0.24%
2021/01/06	0	0.00	5	29.83	29.45	-5	10,401	-0.05%
2021/01/05	4	29.55	27	29.51	29.50	-23	10,848	-0.21%
2021/01/04	8	29.38	10	29.35	29.30	-2	10,806	-0.02%
2020/12/31	11	29.05	3	28.98	28.95	8	10,719	0.07%
2020/12/30	2	29.15	30	29.14	29.00	-28	10,720	-0.26%
2020/12/29	22	29.05	0	0.00	28.85	22	10,861	0.20%
2020/12/28	3	28.80	4	28.70	29.05	-1	10,807	-0.01%
2020/12/25	0.2	28.85	5	28.95	28.85	-4.8	10,741	-0.04%
2020/12/24	15	29.07	7	29.16	29.05	8	10,699	0.07%
2020/12/23	17	28.39	13	28.04	28.45	4	10,545	0.04%
2020/12/22	3	28.00	17	28.33	27.80	-14	10,587	-0.13%
2020/12/21	7	28.21	0	0.00	28.20	7	10,567	0.07%
2020/12/18	8	27.96	0	0.00	28.00	8	10,552	0.08%
2020/12/17	6	28.35	2	28.23	28.30	4	10,550	0.04%
2020/12/16	3	28.37	0	0.00	28.50	3	10,647	0.03%
2020/12/15	7	28.29	0	0.00	28.05	7	10,752	0.07%
2020/12/14	2	28.73	3	28.77	28.75	-1	10,775	-0.01%
2020/12/11	12	28.47	12	28.46	28.55	0	10,797	0.00%
2020/12/10	17	28.98	3	29.45	28.95	14	10,799	0.13%
2020/12/09	4	29.58	5	29.45	29.45	-1	10,678	-0.01%
2020/12/08	33	29.77	11	29.89	29.65	22	10,686	0.21%
2020/12/07	15	30.28	35	30.47	30.10	-20	10,646	-0.19%
2020/12/04	8	29.62	6	29.55	29.55	2	10,389	0.02%
2020/12/03	34	29.76	39	29.60	29.65	-5	10,475	-0.05%
2020/12/02	31	29.44	13	29.45	29.35	18	10,456	0.17%
2020/12/01	16	29.10	40	29.28	29.25	-24	10,437	-0.23%
2020/11/30	35	29.55	98	29.48	29.55	-63	10,438	-0.60%
2020/11/27	61	28.95	35	28.99	28.90	26	10,370	0.25%
2020/11/26	65	28.94	36	28.83	28.60	29	10,410	0.28%
2020/11/25	41	28.92	25.1	28.80	28.70	16	10,293	0.15%
2020/11/24	24	27.65	30	27.68	28.00	-6	9,916	-0.06%
2020/11/23	18	26.83	14	26.76	27.05	4	10,531	0.04%
2020/11/20	0	0.00	22	26.42	26.50	-22	10,995	-0.20%
2020/11/19	0	0.00	3	26.35	26.35	-3	11,881	-0.03%
2020/11/18	10	26.43	2	26.40	26.40	8	12,277	0.07%
2020/11/17	1	26.40	2	26.40	26.30	-1	12,330	-0.01%
2020/11/16	3	26.67	5	26.50	26.50	-2	12,539	-0.02%
2020/11/13	3	26.78	1	26.70	26.70	2	12,918	0.02%
2020/11/12	11	26.79	0	0.00	26.70	11	12,992	0.08%
2020/11/11	13	26.75	5	26.91	27.00	8	13,063	0.06%
2020/11/10	0	0.00	6	26.82	26.60	-6	13,212	-0.05%
2020/11/09	16	27.67	9	27.20	27.25	7	13,237	0.05%
2020/11/06	0	0.00	2	26.95	26.95	-2	13,109	-0.02%
2020/11/05	0	0.00	107	27.10	27.05	-107	13,502	-0.79%	大賣/鉅額交易
2020/11/04	0	0.00	7	26.65	26.70	-7	14,041	-0.05%
2020/11/03	7	26.90	6	26.53	26.65	1	14,123	0.01%
2020/11/02	2	26.05	2	26.08	26.25	0	14,129	0.00%
2020/10/30	53	26.50	0	0.00	26.10	53	14,159	0.37%
2020/10/29	56	26.49	2	26.30	26.60	54	14,257	0.38%
2020/10/28	4	26.78	3	26.80	26.80	1	14,356	0.01%
2020/10/27	1	26.80	18	26.77	26.65	-17	14,261	-0.12%
2020/10/26	21	27.29	3	27.12	27.00	18	14,253	0.13%
2020/10/23	1	26.80	9	27.12	26.80	-8	14,219	-0.06%
2020/10/22	1	27.20	2	26.88	26.65	-1	14,153	-0.01%
2020/10/21	1	26.65	6	26.72	26.60	-5	14,090	-0.04%
2020/10/20	0	0.00	2	26.40	26.55	-2	14,113	-0.01%
2020/10/19	3	26.47	2	26.65	26.40	1	14,127	0.01%
2020/10/16	8	26.60	13	26.87	26.30	-5	14,211	-0.04%
2020/10/15	17	26.99	19	27.03	26.70	-2	14,127	-0.01%
2020/10/14	34	27.61	182.8	27.88	27.35	-148.8	13,843	-1.08%	大賣/鉅額交易
2020/10/13	46	26.62	33	26.13	26.85	13	13,162	0.10%
2020/10/12	0	0.00	1	25.25	25.40	-1	12,871	-0.01%
2020/10/08	0	0.00	10	25.20	25.15	-10	13,148	-0.08%
2020/10/07	0	0.00	1	25.05	25.15	-1	13,411	-0.01%
2020/10/06	7	24.50	9	25.05	25.20	-2	13,424	-0.01%
2020/10/05	0	0.00	1	24.15	24.00	-1	13,370	-0.01%
2020/09/29	0	0.00	1	24.10	23.85	-1	13,506	-0.01%
2020/09/28	5	23.45	5	23.83	24.00	0	13,556	0.00%
2020/09/25	9	23.45	6	23.78	23.30	3	13,669	0.02%
2020/09/24	3	24.12	0	0.00	24.05	3	13,606	0.02%
2020/09/23	3	24.68	14	24.62	24.65	-11	13,637	-0.08%
2020/09/22	1	24.95	2	24.95	24.90	-1	13,792	-0.01%
2020/09/21	11	26.15	13	26.00	25.55	-2	13,707	-0.01%
2020/09/18	1	25.70	17	25.82	25.85	-16	13,614	-0.12%
2020/09/17	2	25.65	12	25.40	25.40	-10	13,518	-0.07%
2020/09/16	9	25.35	2	25.23	25.15	7	13,427	0.05%
2020/09/15	9	24.92	3	25.25	25.35	6	13,387	0.04%
2020/09/14	0	0.00	1	24.75	24.70	-1	13,326	-0.01%
2020/09/11	91	24.34	3	24.60	24.30	88	13,291	0.66%
2020/09/10	4	25.01	15	25.00	25.05	-11	13,146	-0.08%
2020/09/09	4	25.29	8	25.30	25.30	-4	13,065	-0.03%
2020/09/08	13	25.84	7	25.84	25.65	6	12,970	0.05%
2020/09/07	5	25.66	6	25.82	25.60	-1	12,800	-0.01%
2020/09/04	1	24.85	5	25.55	25.40	-4	12,613	-0.03%
2020/09/03	3	25.35	5	25.36	25.30	-2	12,470	-0.02%
2020/09/02	48	25.77	35	25.64	25.50	13	12,328	0.11%
2020/09/01	17	25.38	6	25.47	25.25	11	12,153	0.09%
2020/08/31	16	26.17	0	0.00	25.85	16	11,924	0.13%
2020/08/28	20	26.17	11	26.08	26.20	9	11,663	0.08%
2020/08/27	109	26.55	91	26.77	26.30	18	11,390	0.16%	大買/
2020/08/26	62	26.00	63	25.92	25.65	-1	10,297	-0.01%
2020/08/25	101	25.62	95	25.86	26.40	6	9,697	0.06%	大買/
2020/08/24	45	24.42	3	24.60	24.95	42	8,780	0.48%
2020/08/21	11	23.78	0	0.00	24.00	11	8,376	0.13%
2020/08/20	10	23.24	6	24.22	23.40	4	8,269	0.05%
2020/08/19	8	25.79	14	25.59	25.45	-6	7,991	-0.08%
2020/08/18	2	24.73	1	24.65	24.80	1	7,530	0.01%
2020/08/17	15.1	24.87	18	24.61	24.70	-3	7,421	-0.04%
2020/08/14	38	24.64	34	24.70	24.85	4	7,251	0.06%
2020/08/13	8	24.48	6	24.19	24.00	2	7,003	0.03%
2020/08/12	1	24.55	14	24.59	24.55	-13	6,865	-0.19%
2020/08/11	24	24.84	4	24.80	24.80	20	6,718	0.30%
2020/08/10	30	24.40	15	24.46	25.30	15	6,250	0.24%
2020/08/07	0	0.00	12	23.41	23.50	-12	5,512	-0.22%
2020/08/05	4	23.30	4	23.35	23.30	0	5,299	0.00%
2020/08/04	3	23.55	3	23.53	23.30	0	5,214	0.00%
2020/08/03	2.1	23.35	5	23.22	23.20	-3	5,131	-0.06%
2020/07/30	0	0.00	5	22.60	22.70	-5	4,934	-0.10%
2020/07/29	7	21.99	15	22.00	22.75	-8	4,872	-0.16%
2020/07/28	0	0.00	60	21.90	21.60	-60	4,798	-1.25%
2020/07/27	0	0.00	5	22.00	21.90	-5	4,777	-0.10%
2020/07/24	1	22.20	3	22.32	22.35	-2	4,727	-0.04%
2020/07/23	35	23.21	110	23.25	22.95	-75	4,609	-1.63%	大賣/
2020/07/22	17	22.70	38	22.91	23.25	-21	4,529	-0.46%
2020/07/21	97	22.83	70	23.05	22.40	27	4,421	0.61%
2020/07/20	31	22.50	38	22.77	22.65	-7	4,303	-0.16%
2020/07/17	241	23.11	122	23.20	23.15	119	4,216	2.82%	大買/大賣/鉅額交易
2020/07/16	40	23.35	53	23.41	23.60	-13	3,989	-0.33%
2020/07/15	2	22.30	54	22.28	22.70	-52	3,602	-1.44%
2020/07/14	47	21.67	28	21.82	22.30	19	3,287	0.58%
2020/07/08	9	20.87	0	0.00	20.70	9	2,907	0.31%
2020/07/06	16	20.95	0	0.00	20.55	16	2,786	0.57%
2020/07/03	0	0.00	10	20.35	20.50	-10	2,673	-0.37%
2020/07/02	1	20.30	2	20.55	20.55	-1	2,662	-0.04%
2020/07/01	3	20.42	28	20.73	21.00	-25	2,564	-0.97%
2020/06/30	1	19.75	1	19.80	19.65	0	2,359	0.00%
2020/06/29	3	19.70	0	0.00	19.55	3	2,360	0.13%
2020/06/24	0	0.00	1	20.95	20.95	-1	2,304	-0.04%
2020/06/22	22	20.79	0	0.00	20.70	22	2,383	0.92%
2020/06/19	1	20.70	0	0.00	20.70	1	2,391	0.04%
2020/06/16	1	20.50	0	0.00	20.55	1	2,414	0.04%
2020/06/15	2	20.35	0	0.00	20.30	2	2,501	0.08%
2020/06/12	0	0.00	5	20.20	20.30	-5	2,519	-0.20%
2020/06/11	6	20.88	0	0.00	20.50	6	2,549	0.24%
2020/06/08	1	20.95	20	21.00	21.00	-19	2,685	-0.71%
2020/06/03	1	20.85	1	20.90	20.80	0	2,785	0.00%
2020/05/28	3	20.57	0	0.00	20.40	3	2,816	0.11%
2020/05/22	1	20.45	0	0.00	20.25	1	2,932	0.03%
2020/05/19	0	0.00	4	20.53	20.55	-4	3,059	-0.13%
2020/05/13	0	0.00	2	20.45	20.55	-2	3,186	-0.06%
2020/05/12	1	20.55	0	0.00	20.50	1	3,246	0.03%
2020/05/11	0	0.00	7	20.40	20.40	-7	3,273	-0.21%
2020/05/08	13	20.67	0	0.00	20.40	13	3,271	0.40%
2020/05/07	1	20.70	0	0.00	21.20	1	3,191	0.03%
2020/05/06	0	0.00	1	20.55	20.50	-1	3,212	-0.03%
2020/05/05	0	0.00	1	20.55	20.50	-1	3,310	-0.03%
2020/05/04	0	0.00	1	20.60	20.50	-1	3,346	-0.03%
2020/04/30	9	20.70	0	0.00	20.90	9	3,364	0.27%
2020/04/27	0	0.00	6	20.18	20.20	-6	3,585	-0.17%
2020/04/24	17	20.13	2	20.05	20.10	15	3,622	0.41%
2020/04/23	0	0.00	1	19.50	19.75	-1	3,599	-0.03%
2020/04/22	4	19.01	3	19.18	19.30	1	3,682	0.03%
2020/04/20	1	19.85	2	19.80	19.80	-1	3,824	-0.03%
2020/04/17	0	0.00	7	20.22	19.90	-7	3,946	-0.18%
2020/04/15	2	20.10	2	20.18	20.10	0	3,922	0.00%
2020/04/14	2	19.80	5	19.75	20.00	-3	3,916	-0.08%
2020/04/13	3	19.53	0	0.00	19.80	3	3,913	0.08%
2020/04/10	5	19.10	0	0.00	19.20	5	3,842	0.13%
2020/04/09	3	19.32	2	19.30	19.10	1	3,886	0.03%
2020/04/08	15	19.07	13	19.07	19.25	2	3,879	0.05%
2020/04/07	0	0.00	2	18.58	18.65	-2	3,880	-0.05%
2020/04/01	0	0.00	4	18.09	18.10	-4	3,974	-0.10%
2020/03/31	0	0.00	16	18.19	17.95	-16	3,977	-0.40%
2020/03/30	11	17.90	0	0.00	18.05	11	4,001	0.27%
2020/03/27	26	18.41	26	18.34	18.20	0	4,021	0.00%
2020/03/26	10	17.64	0	0.00	17.70	10	3,905	0.26%
2020/03/25	2	17.90	1	17.85	17.70	1	3,884	0.03%
2020/03/24	17	16.71	17	16.98	16.90	0	3,869	0.00%
2020/03/20	7	16.20	8	16.80	16.85	-1	3,879	-0.03%
2020/03/19	2	15.35	0	0.00	15.35	2	3,869	0.05%
2020/03/18	6	17.08	0	0.00	17.00	6	3,824	0.16%
2020/03/17	3	17.53	0	0.00	17.40	3	3,870	0.08%
2020/03/16	0	0.00	3	18.90	18.25	-3	3,862	-0.08%
2020/03/13	35	18.27	0	0.00	18.80	35	3,864	0.91%
2020/03/12	6	20.45	3	20.18	19.90	3	3,867	0.08%
2020/03/11	2	21.80	3	21.57	21.30	-1	3,829	-0.03%
2020/03/10	1	21.45	2	21.88	21.85	-1	3,833	-0.03%
2020/03/09	1	22.10	0	0.00	22.05	1	3,775	0.03%
2020/03/06	2	23.00	0	0.00	22.95	2	3,723	0.05%
2020/03/04	2	23.10	10	23.10	23.10	-8	3,770	-0.21%
2020/03/03	10	23.60	0	0.00	23.30	10	3,815	0.26%
2020/03/02	2	23.10	6	23.35	23.10	-4	3,978	-0.10%
2020/02/27	1	23.90	0	0.00	23.35	1	4,062	0.02%
2020/02/26	1	23.90	0	0.00	23.95	1	4,114	0.02%
2020/02/25	1	24.05	0	0.00	24.05	1	4,137	0.02%
2020/02/20	2	24.73	1	24.60	24.50	1	4,153	0.02%
2020/02/19	0	0.00	11	24.30	24.35	-11	4,138	-0.27%
2020/02/18	2	24.00	1	24.10	24.10	1	4,320	0.02%
2020/02/17	1	24.00	15	23.88	24.05	-14	4,607	-0.30%
2020/02/14	5	23.62	2	23.60	23.55	3	4,521	0.07%
2020/02/13	0	0.00	23	23.55	23.35	-23	4,508	-0.51%
2020/02/12	47	23.24	10	23.20	23.25	37	4,518	0.82%
2020/02/11	15	22.97	1	23.00	23.10	14	4,486	0.31%
2020/02/10	2	22.65	0	0.00	22.65	2	4,491	0.04%
2020/02/07	2	23.03	1	22.90	22.95	1	4,514	0.02%
2020/02/06	43	23.29	6	23.30	23.35	37	4,491	0.82%
2020/02/05	8	22.76	1	22.60	22.50	7	4,420	0.16%
2020/02/04	1	22.75	2	22.70	22.80	-1	4,384	-0.02%
2020/02/03	3	22.28	1	22.55	22.50	2	4,378	0.05%
2020/01/31	6	22.83	8	23.23	23.30	-2	4,319	-0.05%
2020/01/30	36	23.34	17	23.31	22.85	19	4,275	0.44%
2020/01/20	1	25.30	0	0.00	25.35	1	4,161	0.02%
2020/01/17	3	25.15	0	0.00	25.10	3	4,193	0.07%
2020/01/16	1	25.20	12	25.37	25.25	-11	4,164	-0.26%
2020/01/15	1	25.20	4	25.06	25.15	-3	4,079	-0.07%
2020/01/14	5	25.24	0	0.00	25.00	5	4,057	0.12%
2020/01/13	4	24.60	10	24.50	24.85	-6	3,956	-0.15%
2020/01/08	1	23.60	3	23.70	23.60	-2	3,819	-0.05%
2020/01/07	8	23.98	2	23.73	23.80	6	3,796	0.16%
2020/01/06	2	24.15	1	24.00	23.95	1	3,775	0.03%
2020/01/03	0	0.00	2	24.50	24.25	-2	3,793	-0.05%
2020/01/02	5	24.52	0	0.00	24.40	5	3,817	0.13%
2019/12/31	40	24.30	30	24.15	24.15	10	3,841	0.26%
2019/12/30	2	24.70	6	24.63	24.50	-4	3,801	-0.11%
2019/12/27	0	0.00	3	24.18	24.20	-3	3,679	-0.08%
2019/12/26	0	0.00	5	24.05	24.05	-5	3,664	-0.14%
2019/12/25	1	24.00	3	24.18	24.05	-2	3,655	-0.05%
2019/12/24	1	24.00	3	24.03	23.95	-2	3,652	-0.05%
2019/12/23	1	23.90	3	23.88	23.85	-2	3,627	-0.06%
2019/12/20	10	23.85	0	0.00	23.80	10	3,629	0.28%
2019/12/19	0	0.00	1	23.80	23.85	-1	3,637	-0.03%
2019/12/17	1	23.65	0	0.00	23.80	1	3,649	0.03%
2019/12/16	3	23.72	2	23.63	23.75	1	3,639	0.03%
2019/12/13	2	23.60	15	23.65	23.60	-13	3,609	-0.36%
2019/12/12	5	24.05	12	24.00	23.95	-7	3,564	-0.20%
2019/12/11	1	24.15	6	24.14	24.20	-5	3,511	-0.14%
2019/12/10	14	23.99	40	24.00	24.05	-26	3,476	-0.75%
2019/12/09	2	23.80	4	24.09	23.90	-2	3,438	-0.06%
2019/12/06	15	23.50	1	23.60	23.70	14	3,371	0.42%
2019/12/03	1	23.45	0	0.00	23.55	1	3,520	0.03%
2019/12/02	8	23.63	6	23.53	23.50	2	3,554	0.06%
2019/11/29	6	23.60	8	23.60	23.60	-2	3,547	-0.06%
2019/11/28	4	24.05	2	24.05	23.90	2	3,500	0.06%
2019/11/27	5	24.54	5	24.32	24.35	0	3,552	0.00%
2019/11/26	9	23.84	13	23.89	24.00	-4	3,402	-0.12%
2019/11/25	1	23.80	4	23.78	23.70	-3	3,296	-0.09%
2019/11/22	14	23.39	2	23.30	23.40	12	3,240	0.37%
2019/11/21	0	0.00	6	22.95	23.25	-6	3,227	-0.19%
2019/11/19	2	23.10	3	23.18	23.35	-1	3,395	-0.03%
2019/11/18	5	23.30	8	23.20	23.15	-3	3,401	-0.09%
2019/11/15	28	23.39	27	23.29	23.25	1	3,352	0.03%
2019/11/14	17	22.57	8	23.04	22.95	9	3,139	0.29%
2019/11/11	0	0.00	3	21.60	21.60	-3	2,949	-0.10%
2019/11/07	0	0.00	1	22.40	22.55	-1	3,148	-0.03%
2019/11/06	0	0.00	3	22.85	22.55	-3	3,240	-0.09%
2019/11/05	0	0.00	2	22.65	22.55	-2	3,224	-0.06%
2019/11/04	2	22.70	51	22.65	22.65	-49	3,244	-1.51%
2019/11/01	1	22.40	5	22.15	22.40	-4	3,224	-0.12%
2019/10/31	1	22.50	0	0.00	22.20	1	3,258	0.03%
2019/10/30	1	22.40	0	0.00	22.40	1	3,290	0.03%
2019/10/29	1	22.50	10	22.31	22.25	-9	3,367	-0.27%
2019/10/25	1	22.45	5	22.55	22.50	-4	3,564	-0.11%
2019/10/24	2	22.30	1	22.40	22.35	1	3,504	0.03%
2019/10/22	51	22.55	53	22.41	22.30	-2	3,512	-0.06%
2019/10/18	0	0.00	6	21.95	22.20	-6	3,477	-0.17%
2019/10/17	0	0.00	1	21.95	21.90	-1	3,474	-0.03%
2019/10/15	0	0.00	6	21.96	21.95	-6	3,474	-0.17%
2019/10/14	0	0.00	11	22.20	22.05	-11	3,471	-0.32%
2019/10/08	15	22.21	11	22.08	22.00	4	3,443	0.12%
2019/10/07	78	22.34	52	22.29	22.30	26	3,385	0.77%
2019/10/04	0	0.00	5	21.45	21.45	-5	3,337	-0.15%
2019/10/02	2	21.45	2	21.40	21.50	0	3,470	0.00%
2019/09/26	0	0.00	2	22.00	21.90	-2	3,439	-0.06%
2019/09/23	2	22.55	0	0.00	22.50	2	3,460	0.06%
2019/09/19	1	22.35	0	0.00	22.30	1	3,406	0.03%
2019/09/18	2	22.00	0	0.00	22.00	2	3,392	0.06%
2019/09/12	2	22.30	2	22.35	22.25	0	3,604	0.00%
2019/09/11	0	0.00	1	22.25	22.15	-1	3,596	-0.03%
2019/09/10	2	22.18	3	22.37	22.10	-1	3,584	-0.03%
2019/09/09	5	22.65	2	22.55	22.35	3	3,556	0.08%
2019/09/06	43	22.68	18	22.74	22.65	25	3,516	0.71%
2019/09/05	13	23.02	9	22.91	22.95	4	3,455	0.12%
2019/09/04	2	22.28	1	22.65	22.65	1	3,324	0.03%
2019/09/03	0	0.00	2	22.50	22.35	-2	3,285	-0.06%
2019/09/02	2	22.45	2	22.15	22.45	0	3,267	0.00%
2019/08/30	3	22.10	3	22.47	22.15	0	3,245	0.00%
2019/08/29	5	21.70	0	0.00	21.85	5	3,124	0.16%
2019/08/28	0	0.00	2	21.80	21.85	-2	3,094	-0.06%
2019/08/27	3	22.18	3	22.15	21.95	0	3,082	0.00%
2019/08/26	1	21.60	6	21.62	21.55	-5	3,101	-0.16%
2019/08/23	13	22.33	5	22.31	22.05	8	3,080	0.26%
2019/08/22	6	23.29	12	23.35	23.40	-6	2,951	-0.20%
2019/08/21	3	23.13	16	23.10	23.10	-13	2,853	-0.46%
2019/08/20	2	23.25	4	23.28	23.05	-2	2,801	-0.07%
2019/08/19	7	23.06	1	23.10	23.10	6	2,763	0.22%
2019/08/16	3	22.78	1	23.00	22.85	2	2,745	0.07%
2019/08/15	2	22.80	0	0.00	22.80	2	2,707	0.07%
2019/08/14	10	23.31	0	0.00	23.10	10	2,666	0.38%
2019/08/13	1	23.40	3	23.33	23.30	-2	2,616	-0.08%
2019/08/12	190	23.26	203	23.54	23.55	-13	2,551	-0.51%	大買/大賣/
2019/08/08	15	22.80	15	22.78	22.75	0	2,376	0.00%
2019/08/07	0	0.00	13	22.15	22.25	-13	2,279	-0.57%
2019/08/06	1	21.10	1	21.80	21.90	0	2,291	0.00%
2019/08/05	7	21.97	1	22.00	21.85	6	2,270	0.26%
2019/08/01	7	22.46	1	22.70	22.50	6	2,292	0.26%
2019/07/31	6	22.18	4	22.51	22.70	2	2,251	0.09%
2019/07/30	15	22.59	21	22.62	22.50	-6	2,184	-0.27%
2019/07/29	5	21.70	10	21.70	21.75	-5	2,002	-0.25%
2019/07/26	0	0.00	2	21.60	21.75	-2	2,077	-0.10%
2019/07/25	5	21.55	9	21.51	21.60	-4	2,113	-0.19%
2019/07/24	8	21.45	3	21.63	21.40	5	2,112	0.24%
2019/07/23	0	0.00	14	21.39	21.45	-14	2,114	-0.66%
2019/07/17	0	0.00	16	21.37	21.35	-16	2,297	-0.70%
2019/07/16	1	21.40	0	0.00	21.35	1	2,440	0.04%
2019/07/12	1	21.45	5	21.24	21.45	-4	2,581	-0.15%
2019/07/11	4	21.15	4	21.29	21.15	0	2,618	0.00%
2019/07/10	4	21.10	4	21.15	21.10	0	2,754	0.00%
2019/07/09	5	21.25	5	21.21	21.15	0	2,893	0.00%
2019/07/08	1	20.90	0	0.00	20.85	1	2,813	0.04%
2019/07/05	0	0.00	1	20.65	20.60	-1	2,852	-0.04%
2019/07/04	2	20.75	0	0.00	20.70	2	3,155	0.06%
2019/07/03	0	0.00	2	20.60	20.65	-2	3,321	-0.06%
2019/07/02	10	20.50	6	20.55	20.50	4	3,347	0.12%
2019/07/01	1	20.55	0	0.00	20.55	1	3,357	0.03%
2019/06/28	1	20.40	2	20.38	20.40	-1	3,382	-0.03%
2019/06/26	2	20.20	1	20.25	20.20	1	3,426	0.03%
2019/06/25	1	20.25	0	0.00	20.25	1	3,465	0.03%
2019/06/21	2	20.63	11.1	20.75	20.45	-9.1	3,496	-0.26%
2019/06/20	19	21.19	9	21.33	21.10	10	3,487	0.29%
2019/06/17	4	19.50	0	0.00	19.50	4	3,694	0.11%
2019/06/10	5	19.50	0	0.00	19.40	5	3,857	0.13%
2019/05/31	23	19.72	11	19.80	19.70	12	4,548	0.26%
2019/05/30	1	19.20	2	19.30	19.30	-1	4,622	-0.02%
2019/05/29	0	0.00	5	18.85	18.95	-5	5,010	-0.10%
2019/05/22	1	19.50	1	19.40	19.50	0	5,232	0.00%
2019/05/21	2	19.33	0	0.00	19.45	2	5,266	0.04%
2019/05/20	5	19.20	0	0.00	19.40	5	5,301	0.09%
2019/05/17	4	19.68	0	0.00	19.30	4	5,307	0.08%
2019/05/16	2	20.10	0	0.00	19.85	2	5,331	0.04%
2019/05/14	3	20.00	1	20.20	20.20	2	5,430	0.04%
2019/05/13	3	20.58	1	20.50	20.75	2	5,468	0.04%
2019/05/10	1	20.60	9	20.81	20.60	-8	5,498	-0.15%
2019/05/09	6	21.33	0	0.00	20.85	6	5,609	0.11%
2019/05/08	2	21.73	0	0.00	21.85	2	5,716	0.03%
2019/05/07	0	0.00	3	22.10	22.05	-3	5,742	-0.05%
2019/05/06	3	22.03	5	22.12	22.00	-2	5,720	-0.03%
2019/05/03	2	22.75	8	22.84	22.80	-6	5,639	-0.11%
2019/05/02	6	22.86	15	22.86	22.90	-9	5,555	-0.16%
2019/04/30	1	22.50	0	0.00	22.50	1	5,507	0.02%
2019/04/29	8	22.34	10	22.23	22.20	-2	5,488	-0.04%
2019/04/26	4	22.45	6	22.38	22.25	-2	5,475	-0.04%
2019/04/25	3	22.95	6	23.00	22.75	-3	5,471	-0.05%
2019/04/24	2	22.60	7	22.60	22.60	-5	5,519	-0.09%
2019/04/23	9	22.73	18	22.67	22.60	-9	5,495	-0.16%
2019/04/22	28	23.00	94	22.94	22.90	-66	5,439	-1.21%
2019/04/19	11	22.31	15	22.47	22.45	-4	5,308	-0.08%
2019/04/18	3	22.40	5	22.28	22.00	-2	5,233	-0.04%
2019/04/17	1	22.50	9	22.34	22.60	-8	5,158	-0.16%
2019/04/16	81	22.71	64	22.44	22.45	17	5,118	0.33%
2019/04/15	4	22.49	35	22.44	22.50	-31	4,977	-0.62%
2019/04/12	3	21.72	11	21.85	21.80	-8	4,825	-0.17%
2019/04/11	2	21.78	7	21.71	21.65	-5	4,799	-0.10%
2019/04/10	52	22.25	37	22.24	22.10	15	4,723	0.32%
2019/04/09	2	21.38	29	21.53	21.80	-27	4,415	-0.61%
2019/04/08	0	0.00	2	20.98	20.95	-2	4,251	-0.05%
2019/04/03	11	20.90	2	21.00	21.00	9	4,212	0.21%
2019/04/02	1	20.75	2	20.70	20.70	-1	4,189	-0.02%
2019/04/01	9	20.71	1	20.65	20.55	8	4,156	0.19%
2019/03/29	1	20.90	0	0.00	20.85	1	4,083	0.02%
2019/03/28	1	20.60	2	21.03	20.90	-1	4,051	-0.02%
2019/03/27	0	0.00	1	20.80	20.75	-1	4,027	-0.02%
2019/03/26	10	20.80	0	0.00	20.80	10	4,012	0.25%
2019/03/25	9	20.91	55	20.79	20.85	-46	4,020	-1.14%
2019/03/22	20	21.34	2	21.70	21.20	18	4,000	0.45%
2019/03/21	25	21.73	7	21.97	21.70	18	3,969	0.45%
2019/03/20	23	20.99	10	21.40	21.50	13	4,124	0.32%
2019/03/18	0	0.00	3	21.05	21.15	-3	4,062	-0.07%
2019/03/15	7	21.15	2	21.20	21.15	5	4,051	0.12%
2019/03/14	5	21.20	0	0.00	21.25	5	4,055	0.12%
2019/03/13	10	21.60	0	0.00	21.15	10	4,052	0.25%
2019/03/12	6	21.38	6	21.38	21.30	0	4,033	0.00%
2019/03/11	55	21.26	23	21.24	21.15	32	4,010	0.80%
2019/03/08	2	22.38	20	22.38	22.60	-18	3,818	-0.47%
2019/03/07	13	21.85	14	22.13	22.05	-1	3,709	-0.03%
2019/03/06	6	21.88	10	22.29	22.30	-4	3,621	-0.11%
2019/03/05	19	22.22	15	22.23	22.10	4	3,530	0.11%
2019/03/04	31	22.37	24	22.50	23.00	7	3,385	0.21%
2019/02/27	3	21.15	17	21.59	21.50	-14	2,983	-0.47%
2019/02/26	6	21.01	5	21.05	21.00	1	2,851	0.04%
2019/02/25	0	0.00	4	21.03	21.00	-4	2,837	-0.14%
2019/02/22	2	20.95	10	21.05	21.00	-8	2,895	-0.28%
2019/02/21	5	20.75	13	20.91	21.10	-8	2,876	-0.28%
2019/02/20	7	21.16	0	0.00	20.90	7	2,815	0.25%
2019/02/19	3	20.85	3	20.88	20.95	0	2,785	0.00%
2019/02/18	4	21.10	7	20.90	20.75	-3	2,743	-0.11%
2019/02/15	17	20.89	2	20.95	20.90	15	2,723	0.55%
2019/02/14	0	0.00	1	20.80	20.80	-1	2,685	-0.04%
2019/02/13	20	21.04	1	21.25	20.75	19	2,648	0.72%
2019/02/12	2	20.60	5	20.63	20.65	-3	2,545	-0.12%
2019/02/11	0	0.00	2	20.30	20.25	-2	2,463	-0.08%
2019/01/30	30	20.26	11	20.25	20.10	19	2,412	0.79%
2019/01/29	9	19.87	3	19.82	20.00	6	2,272	0.26%
2019/01/28	3	19.52	2	19.40	19.75	1	2,101	0.05%
2019/01/25	0	0.00	1	19.10	19.05	-1	2,163	-0.05%
2019/01/22	1	19.05	0	0.00	19.00	1	2,172	0.05%
2019/01/21	0	0.00	2	19.33	19.25	-2	2,152	-0.09%
2019/01/18	1	19.40	6	19.37	19.40	-5	2,150	-0.23%
2019/01/17	2	19.75	0	0.00	19.40	2	2,157	0.09%
2019/01/16	18	19.94	2	19.98	19.95	16	2,122	0.75%
2019/01/15	0	0.00	2	19.25	19.55	-2	1,974	-0.10%
2019/01/11	0	0.00	2	19.45	19.45	-2	1,970	-0.10%
2019/01/08	1	19.45	95	19.30	19.25	-94	1,946	-4.83%
2019/01/07	91	18.95	2	19.05	19.20	89	1,935	4.60%
2019/01/04	2	18.50	0	0.00	18.60	2	1,924	0.10%
2019/01/02	0	0.00	1	18.90	18.90	-1	1,971	-0.05%
2018/12/27	0	0.00	4	19.05	18.85	-4	2,008	-0.20%
2018/12/21	1	19.05	0	0.00	19.20	1	2,030	0.05%
2018/12/20	5	19.09	1	19.05	19.00	4	2,036	0.20%
2018/12/19	5	19.40	0	0.00	19.30	5	2,027	0.25%
2018/12/18	20	19.75	5	19.68	19.50	15	2,063	0.73%
2018/12/17	3	20.30	0	0.00	20.10	3	2,122	0.14%
2018/12/14	3	20.33	8	20.24	20.40	-5	2,118	-0.24%
2018/12/13	127	20.71	127	20.80	20.70	0	2,079	0.00%	大買/大賣/
2018/12/12	2	19.60	1	19.80	20.15	1	1,712	0.06%
2018/12/10	0	0.00	1	19.20	19.05	-1	1,762	-0.06%
2018/12/07	166	19.01	165	19.60	19.45	1	1,750	0.06%	大買/大賣/
2018/12/06	0	0.00	10	18.85	18.80	-10	1,718	-0.58%
2018/12/05	1	19.40	6	19.26	19.40	-5	1,700	-0.29%
2018/12/04	20	19.70	22	19.72	19.60	-2	1,677	-0.12%
2018/12/03	0	0.00	11	19.25	19.50	-11	1,569	-0.70%
2018/11/23	1	18.20	0	0.00	18.15	1	1,547	0.06%
2018/11/22	2	18.50	3	18.62	18.40	-1	1,581	-0.06%
2018/11/21	2	18.75	5	18.57	18.65	-3	1,603	-0.19%
2018/11/15	4	18.05	0	0.00	17.95	4	1,564	0.26%
2018/11/14	15	18.02	10	18.20	18.25	5	1,579	0.32%
2018/11/12	10	18.25	0	0.00	18.25	10	1,598	0.63%
2018/11/08	3	18.60	0	0.00	18.60	3	1,608	0.19%
2018/11/02	12	18.83	2	18.73	18.70	10	1,744	0.57%
2018/10/25	1	17.45	0	0.00	17.30	1	1,673	0.06%
2018/10/24	20	17.95	0	0.00	18.00	20	1,658	1.21%
2018/10/19	0	0.00	1	18.45	18.45	-1	1,681	-0.06%
2018/10/17	4	18.50	0	0.00	18.35	4	1,690	0.24%
2018/10/15	2	18.30	2	18.65	18.60	0	1,676	0.00%
2018/10/12	2	18.15	0	0.00	18.35	2	1,656	0.12%
2018/10/11	0	0.00	1	17.75	17.95	-1	1,648	-0.06%
2018/10/08	2	19.70	20	19.70	19.70	-18	1,580	-1.14%
2018/10/05	0	0.00	2	20.00	19.70	-2	1,578	-0.13%
2018/10/03	4	20.45	0	0.00	20.40	4	1,531	0.26%
2018/10/02	2	20.53	0	0.00	20.45	2	1,520	0.13%
2018/10/01	0	0.00	1	20.50	20.65	-1	1,525	-0.07%
2018/09/27	0	0.00	4	20.53	20.50	-4	1,522	-0.26%
2018/09/26	4	20.60	1	20.60	20.65	3	1,506	0.20%
2018/09/25	5	20.80	1	21.10	20.80	4	1,503	0.27%
2018/09/21	1	20.60	10	20.60	20.70	-9	1,480	-0.61%
2018/09/18	0	0.00	7	20.35	20.35	-7	1,360	-0.51%
2018/09/17	0	0.00	4	20.59	20.55	-4	1,352	-0.30%
2018/09/14	3	20.40	0	0.00	20.40	3	1,297	0.23%
2018/09/13	21	19.66	0	0.00	19.80	21	1,240	1.69%
2018/09/11	0	0.00	1	19.65	19.65	-1	1,251	-0.08%
2018/09/10	1	19.75	0	0.00	19.55	1	1,254	0.08%
2018/09/07	1	19.90	7	20.19	19.90	-6	1,250	-0.48%
2018/09/06	5	19.85	0	0.00	19.95	5	1,223	0.41%
2018/08/31	0	0.00	20	20.00	20.25	-20	1,281	-1.56%
2018/08/29	32	20.66	2	20.60	20.60	30	1,336	2.25%
2018/08/28	2	20.60	3	20.60	20.60	-1	1,299	-0.08%
2018/08/27	2	20.65	3	20.60	20.65	-1	1,270	-0.08%
2018/08/24	3	20.35	1	20.25	20.40	2	1,248	0.16%
2018/08/21	0	0.00	10	20.35	20.30	-10	1,236	-0.81%
2018/08/20	0	0.00	1	20.10	20.05	-1	1,226	-0.08%
2018/08/16	10	19.75	1	19.70	19.80	9	1,238	0.73%
2018/08/14	0	0.00	2	19.45	19.60	-2	1,218	-0.16%
2018/08/09	2	20.28	0	0.00	19.80	2	1,169	0.17%
2018/08/08	4	20.10	2	20.10	20.20	2	1,060	0.19%
2018/07/31	0	0.00	1	19.50	19.50	-1	1,066	-0.09%
2018/07/25	0	0.00	3	19.20	19.30	-3	1,070	-0.28%
2018/07/17	0.1	18.50	0	0.00	18.40	0.1	1,100	0.01%
2018/07/12	2	18.15	0	0.00	18.20	2	1,195	0.17%
2018/07/02	0	0.00	1	19.15	19.15	-1	1,190	-0.08%
2018/06/07	1	19.70	0	0.00	19.40	1	1,126	0.09%
2018/06/06	0	0.00	10	19.20	19.05	-10	1,055	-0.95%
2018/06/05	0	0.00	5	19.40	19.30	-5	1,046	-0.48%
2018/05/31	0	0.00	1	19.50	19.50	-1	1,087	-0.09%
2018/05/30	0	0.00	1	18.95	18.90	-1	1,078	-0.09%
2018/05/29	5	19.15	0	0.00	19.00	5	1,089	0.46%
2018/05/25	0	0.00	3	19.22	19.25	-3	1,114	-0.27%
2018/05/14	3	18.57	6	18.70	18.60	-3	1,234	-0.24%
2018/04/30	1	18.95	0	0.00	19.00	1	1,638	0.06%
2018/04/25	1	19.15	1	19.15	19.15	0	1,676	0.00%
2018/04/24	0	0.00	10	19.35	19.25	-10	1,738	-0.58%
2018/04/20	1	20.15	2	20.10	20.05	-1	2,095	-0.05%
2018/04/18	5	19.90	20	19.95	19.95	-15	2,043	-0.73%
2018/04/17	0	0.00	20	20.40	20.15	-20	2,028	-0.99%
2018/04/16	0	0.00	30	20.64	20.55	-30	2,022	-1.48%
2018/04/11	1	20.60	0	0.00	20.60	1	2,030	0.05%
2018/03/31	5	20.75	0	0.00	20.70	5	2,035	0.25%
2018/03/30	0	0.00	2	20.60	20.60	-2	2,039	-0.10%
2018/03/28	0	0.00	1	20.70	20.65	-1	2,044	-0.05%
2018/03/27	1	20.75	0	0.00	20.75	1	2,050	0.05%
2018/03/26	0	0.00	16	20.56	20.65	-16	2,041	-0.78%
2018/03/23	2	20.70	10	20.75	20.70	-8	2,053	-0.39%
2018/03/22	10	21.20	2	21.20	21.10	8	2,030	0.39%
2018/03/21	0	0.00	3	21.25	21.15	-3	2,024	-0.15%
2018/03/16	2	21.45	0	0.00	21.55	2	2,017	0.10%
2018/03/15	0	0.00	1	21.60	21.60	-1	2,010	-0.05%
2018/03/14	0	0.00	3	21.50	21.60	-3	2,014	-0.15%
2018/03/13	3	21.60	5	21.20	21.50	-2	2,030	-0.10%
2018/03/12	3	21.25	0	0.00	21.20	3	1,997	0.15%
2018/03/09	0	0.00	10	21.10	21.15	-10	2,004	-0.50%
2018/03/08	1	21.15	11	21.16	21.15	-10	1,999	-0.50%
2018/03/07	0	0.00	1	21.40	21.35	-1	1,992	-0.05%
2018/03/06	1	21.60	0	0.00	21.60	1	1,993	0.05%
2018/03/05	0	0.00	1	21.50	21.55	-1	1,980	-0.05%
2018/03/02	19	21.55	0	0.00	21.55	19	1,974	0.96%
2018/03/01	2	21.53	0	0.00	21.70	2	1,996	0.10%
2018/02/23	5	21.42	0	0.00	21.45	5	1,963	0.25%
2018/02/22	0	0.00	2	21.15	21.20	-2	2,010	-0.10%
2018/02/09	2	20.45	0	0.00	20.65	2	1,997	0.10%
2018/02/07	20	21.30	0	0.00	21.15	20	1,990	1.00%
2018/02/06	5	21.00	3	20.80	21.10	2	1,976	0.10%
2018/02/05	5	22.25	0	0.00	22.35	5	1,934	0.26%
2018/02/02	5	22.80	9	22.76	22.70	-4	1,928	-0.21%
2018/02/01	2	22.80	1	22.85	22.70	1	1,937	0.05%
2018/01/31	0	0.00	2	22.75	22.75	-2	1,916	-0.10%
2018/01/30	0	0.00	3	23.13	22.95	-3	1,904	-0.16%
2018/01/29	1	23.20	6	23.17	23.25	-5	1,906	-0.26%
2018/01/26	8	23.79	11	23.55	23.45	-3	1,867	-0.16%
2018/01/25	0	0.00	2	23.00	23.00	-2	1,626	-0.12%
2018/01/23	3	22.37	10	22.45	22.40	-7	1,509	-0.46%
2018/01/22	3	22.55	0	0.00	22.55	3	1,510	0.20%
2018/01/19	2	22.70	2	22.55	22.60	0	1,511	0.00%
2018/01/18	9	23.16	0	0.00	22.90	9	1,485	0.61%
2018/01/17	45	23.44	27	23.39	23.40	18	1,425	1.26%
2018/01/16	10	22.60	10	22.55	22.75	0	1,154	0.00%
2018/01/15	2	21.40	0	0.00	21.40	2	1,063	0.19%
2018/01/12	3	21.75	0	0.00	21.60	3	1,086	0.28%