康舒 (6282)-元大-新莊券商分點個股進出

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
39.90
漲跌
▲0.40
漲幅
+1.01%
成交量
4,338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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	2	39.85	3	39.82	39.90	-1	10,992	-0.01%
2024/04/26	11.2	39.83	0	0.00	39.50	11.2	10,984	0.10%
2024/04/25	7	39.96	14	40.18	39.85	-7	10,967	-0.06%
2024/04/24	0	0.00	6	39.84	40.40	-6	10,947	-0.06%
2024/04/23	12.1	39.30	2	38.98	38.85	10.1	10,931	0.09%
2024/04/22	32.1	39.85	9	39.89	39.35	23.1	10,877	0.21%
2024/04/19	31.1	40.02	24.6	40.13	39.50	6.5	10,745	0.06%
2024/04/18	37.1	41.00	37	40.79	40.40	0.1	10,615	0.00%
2024/04/17	28	40.49	22	40.51	40.75	6	10,474	0.06%
2024/04/16	4.3	38.60	5	38.56	38.30	-0.7	10,305	-0.01%
2024/04/15	4	40.14	26	40.01	39.90	-22	10,315	-0.21%
2024/04/12	45	40.15	9	40.54	40.45	36	10,271	0.35%
2024/04/11	32	40.19	61	40.08	40.25	-29	10,156	-0.29%
2024/04/10	40	39.30	7	39.28	39.20	33	9,981	0.33%
2024/04/09	1	38.75	0	0.00	39.00	1	10,013	0.01%
2024/04/08	3.1	38.42	1	38.50	38.50	2.1	10,015	0.02%
2024/04/03	0	0.00	1	38.90	38.85	-1	10,019	-0.01%
2024/04/02	3	39.08	66	39.03	39.10	-63	10,097	-0.62%
2024/04/01	3	39.42	1	39.15	39.40	2	10,145	0.02%
2024/03/29	10	38.78	1	38.75	38.75	9	10,193	0.09%
2024/03/28	0	0.00	1.5	39.00	38.90	-1.5	10,175	-0.01%
2024/03/27	9.1	39.04	6	39.04	39.00	3.1	10,146	0.03%
2024/03/26	6.1	39.48	2	39.20	39.15	4.1	10,103	0.04%
2024/03/25	5.4	40.17	4	39.90	39.90	1.4	10,099	0.01%
2024/03/22	50.1	40.46	10	40.55	40.20	40.1	10,107	0.40%
2024/03/21	11	40.25	13	40.08	40.30	-2	10,097	-0.02%
2024/03/20	6.2	39.90	5	39.80	39.65	1.2	10,091	0.01%
2024/03/19	1	40.20	9	39.99	39.80	-8	10,154	-0.08%
2024/03/18	5	39.55	1	39.65	39.65	4	10,366	0.04%
2024/03/15	2	39.15	57	39.18	39.80	-55	10,478	-0.52%
2024/03/14	44	39.28	1	38.95	39.20	43	10,726	0.40%
2024/03/13	24.7	39.31	12	39.15	39.05	12.7	10,774	0.12%
2024/03/12	19	40.33	2	40.35	40.30	17	10,779	0.16%
2024/03/11	11	40.01	2	40.00	40.00	9	10,904	0.08%
2024/03/08	5	39.63	0	0.00	39.85	5	11,025	0.05%
2024/03/07	5.5	40.18	12	40.15	40.00	-6.5	11,118	-0.06%
2024/03/06	8	41.54	16.1	41.59	41.10	-8.1	11,233	-0.07%
2024/03/05	19	41.81	14	41.61	41.60	5	11,387	0.04%
2024/03/04	44.2	42.22	8	42.00	41.80	36.2	11,485	0.31%
2024/03/01	18	42.49	33.9	42.36	42.25	-15.9	11,617	-0.14%
2024/02/29	42.2	42.24	51.5	41.60	42.60	-9.2	11,708	-0.08%
2024/02/27	21.5	40.22	12	40.08	39.50	9.5	11,723	0.08%
2024/02/26	10.1	40.72	6	40.71	40.60	4.1	13,446	0.03%
2024/02/23	13.2	40.97	23	41.00	40.55	-9.8	15,113	-0.06%
2024/02/22	25.1	41.45	22	41.41	41.50	3.1	15,239	0.02%
2024/02/21	182.1	42.27	103.2	42.41	41.45	78.9	15,179	0.52%	大買/大賣/
2024/02/20	104.1	43.62	79.2	43.88	42.85	24.9	14,721	0.17%	大買/
2024/02/19	36	43.70	42	43.79	43.85	-6	14,197	-0.04%
2024/02/16	12	43.24	64	43.63	43.55	-52	13,967	-0.37%
2024/02/15	28	42.18	15	42.29	42.20	13	13,696	0.09%
2024/02/05	20	41.59	18	41.48	41.70	2	13,589	0.01%
2024/02/02	33.1	41.75	24.9	41.86	41.35	8.2	13,461	0.06%
2024/02/01	41.3	42.00	50	42.02	42.00	-8.8	13,292	-0.07%
2024/01/31	10.1	41.00	15	41.00	40.80	-4.9	12,842	-0.04%
2024/01/30	11	41.06	8	41.89	40.50	3	12,741	0.02%
2024/01/29	7.3	40.52	12	40.36	40.65	-4.7	12,517	-0.04%
2024/01/26	3	39.45	3	39.10	38.90	0	12,381	0.00%
2024/01/25	2	39.35	2	39.45	39.35	0	12,422	0.00%
2024/01/24	6	40.33	1	39.95	39.85	5	12,460	0.04%
2024/01/23	2.3	40.04	11	39.85	40.05	-8.8	12,528	-0.07%
2024/01/22	1.3	39.40	1	39.50	39.45	0.3	12,543	0.00%
2024/01/19	2	38.80	10	38.95	38.85	-8	12,579	-0.06%
2024/01/18	3	38.05	4	38.00	38.30	-1	12,595	-0.01%
2024/01/17	14.2	38.30	0	0.00	37.90	14.2	12,633	0.11%
2024/01/16	2.1	38.90	2	39.00	38.85	0.1	12,610	0.00%
2024/01/15	1	39.35	0	0.00	39.35	1	12,657	0.01%
2024/01/12	11	39.30	11	39.70	38.95	0	12,760	0.00%
2024/01/11	12	39.40	7.3	39.54	39.45	4.8	12,847	0.04%
2024/01/10	2	38.55	0	0.00	38.75	2	12,892	0.02%
2024/01/09	13.2	39.25	7	38.99	38.90	6.2	12,968	0.05%
2024/01/08	3	39.90	0	0.00	39.90	3	13,101	0.02%
2024/01/05	1.2	40.13	2	40.03	39.65	-0.9	13,182	-0.01%
2024/01/04	1.3	39.92	2.5	39.86	39.75	-1.2	13,377	-0.01%
2024/01/03	12	40.30	8	40.31	40.10	4	13,467	0.03%
2024/01/02	8	41.16	10	40.90	40.85	-2	13,473	-0.01%
2023/12/29	7	41.06	8.5	41.20	41.10	-1.5	13,509	-0.01%
2023/12/28	16.2	41.25	8.2	41.40	41.25	8	13,529	0.06%
2023/12/27	5	41.11	3	41.30	40.90	2	13,590	0.01%
2023/12/26	3	41.15	4	41.05	41.30	-1	13,787	-0.01%
2023/12/25	4	40.70	31	40.65	40.50	-27	13,817	-0.20%
2023/12/22	12	40.71	10	40.59	40.45	2	13,842	0.01%
2023/12/21	2	40.60	28	40.49	40.55	-26	13,877	-0.19%
2023/12/20	4	40.49	4	40.68	40.90	0	13,918	0.00%
2023/12/19	2	40.00	5	39.96	40.00	-3	13,976	-0.02%
2023/12/18	10	40.21	1	40.30	40.05	9	14,091	0.06%
2023/12/15	4	40.85	42	40.74	40.50	-38	14,169	-0.27%
2023/12/14	10.4	40.61	11	40.54	40.55	-0.6	14,320	0.00%
2023/12/13	29	40.43	17.3	40.27	40.05	11.7	14,340	0.08%
2023/12/12	10	41.53	11	41.62	41.25	-1	14,203	-0.01%
2023/12/11	20.3	42.55	22	42.53	42.00	-1.7	14,209	-0.01%
2023/12/08	11	41.81	4.5	41.87	41.75	6.5	14,044	0.05%
2023/12/07	9.4	42.00	47	42.25	41.80	-37.7	14,679	-0.26%
2023/12/06	8	41.62	6	41.69	41.50	2	14,734	0.01%
2023/12/05	22.2	41.36	25	41.34	41.60	-2.9	14,713	-0.02%
2023/12/04	22	41.80	22.2	42.18	41.25	-0.2	14,650	0.00%
2023/12/01	50	42.22	28	42.62	42.10	22	14,631	0.15%
2023/11/30	29	41.82	19	42.15	41.90	10	14,758	0.07%
2023/11/29	43	41.83	24	41.64	41.65	19	14,853	0.13%
2023/11/28	29	41.96	20.1	41.95	41.80	9	15,043	0.06%
2023/11/27	89	42.90	44.3	42.42	42.30	44.8	14,918	0.30%
2023/11/24	46.1	43.58	43.3	43.63	43.70	2.8	14,718	0.02%
2023/11/23	213.1	44.73	149.2	44.66	43.75	63.9	14,331	0.45%	大買/大賣/
2023/11/22	154	42.74	228.5	43.45	44.10	-74.5	12,667	-0.59%	大買/大賣/
2023/11/21	26	40.14	36.2	40.51	40.70	-10.2	11,159	-0.09%
2023/11/20	19	39.00	21	39.40	39.45	-2	11,274	-0.02%
2023/11/17	19.2	38.82	8	38.98	38.95	11.2	11,838	0.09%
2023/11/16	16.1	39.00	26.2	39.33	39.45	-10.1	12,003	-0.08%
2023/11/15	30	37.62	33.6	38.11	38.35	-3.6	11,935	-0.03%
2023/11/14	20	37.50	10	37.30	37.15	10	12,047	0.08%
2023/11/13	22	37.60	23	38.13	38.40	-1	12,162	-0.01%
2023/11/10	3.1	38.99	4	39.16	39.10	-0.9	12,194	-0.01%
2023/11/09	0	0.00	2	39.20	39.00	-2	12,456	-0.02%
2023/11/07	1	39.30	3	39.75	39.20	-2	13,105	-0.02%
2023/11/06	0	0.00	2	39.43	39.55	-2	14,180	-0.01%
2023/11/03	4.4	39.00	13	39.08	38.80	-8.6	14,553	-0.06%
2023/11/02	3	38.55	8.4	38.65	38.60	-5.4	14,975	-0.04%
2023/11/01	9	38.05	1	37.85	38.00	8	15,472	0.05%
2023/10/31	7.3	38.98	15	38.18	38.00	-7.8	15,773	-0.05%
2023/10/30	8.1	39.50	11	39.30	39.20	-2.9	16,754	-0.02%
2023/10/27	6	38.82	6	38.66	38.55	0	17,835	0.00%
2023/10/26	3	39.22	6.2	39.03	38.95	-3.2	19,965	-0.02%
2023/10/25	13	40.07	1	40.20	39.70	12	20,822	0.06%
2023/10/24	3.1	39.89	0	0.00	40.00	3.1	21,932	0.01%
2023/10/23	10.1	39.95	1	39.90	39.50	9.1	22,787	0.04%
2023/10/20	3	38.85	6	39.16	39.40	-3	23,267	-0.01%
2023/10/19	13.2	39.61	11	39.69	39.70	2.2	23,658	0.01%
2023/10/18	5.4	40.07	18	40.23	39.95	-12.6	24,055	-0.05%
2023/10/17	24.3	41.38	14	40.88	40.70	10.3	24,732	0.04%
2023/10/16	54.2	41.49	46	41.43	41.45	8.2	25,612	0.03%
2023/10/13	43.3	43.45	6	43.05	42.80	37.3	27,961	0.13%
2023/10/12	40.1	43.78	32	43.34	43.45	8.1	30,081	0.03%
2023/10/11	12.3	42.85	17	43.21	42.35	-4.7	30,210	-0.02%
2023/10/06	6	43.80	2	43.75	43.70	4	30,670	0.01%
2023/10/05	1	44.40	3	44.60	44.30	-2	31,388	-0.01%
2023/10/04	8	43.51	17	43.85	43.85	-9	31,815	-0.03%
2023/10/03	19.2	44.82	91	44.70	44.20	-71.8	32,722	-0.22%
2023/10/02	28.1	44.78	23.5	44.92	45.45	4.6	33,628	0.01%
2023/09/28	2	43.70	0	0.00	43.70	2	34,336	0.01%
2023/09/27	1.1	42.99	7	43.01	43.10	-5.9	35,761	-0.02%
2023/09/26	16	43.38	3	43.60	43.20	13	37,794	0.03%
2023/09/25	8.1	43.49	1	43.60	43.45	7.1	38,974	0.02%
2023/09/22	16	42.82	4.2	43.49	43.50	11.8	39,302	0.03%
2023/09/21	8.1	42.55	5	42.71	42.60	3.1	39,267	0.01%
2023/09/20	6	43.91	99.3	43.26	43.15	-93.3	39,189	-0.24%
2023/09/19	17.2	43.91	32	43.81	43.40	-14.9	39,311	-0.04%
2023/09/18	41.4	45.08	4	44.69	44.65	37.4	39,690	0.09%
2023/09/15	33	46.00	9	45.88	45.75	24	40,063	0.06%
2023/09/14	17	45.42	3	45.62	45.70	14	40,128	0.03%
2023/09/13	7.2	45.16	7	45.11	45.05	0.2	40,247	0.00%
2023/09/12	214.5	46.79	194.5	45.84	45.40	20	40,652	0.05%	大買/大賣/
2023/09/11	13.1	44.86	57	45.18	44.85	-43.9	40,603	-0.11%
2023/09/08	19.5	46.09	7	46.29	45.80	12.5	40,753	0.03%
2023/09/07	26.2	47.08	11	47.16	47.00	15.2	40,959	0.04%
2023/09/06	19	47.42	12	47.48	47.35	7	41,183	0.02%
2023/09/05	28	46.93	34	47.37	47.20	-6	41,306	-0.01%
2023/09/04	54.1	45.54	58.2	45.34	45.90	-4.1	41,445	-0.01%
2023/09/01	54.3	46.85	16.3	46.59	46.35	38	41,770	0.09%
2023/08/31	12.4	46.10	5.5	46.28	46.45	6.9	42,779	0.02%
2023/08/30	12	46.73	6	46.78	46.45	6	44,062	0.01%
2023/08/29	27.2	46.45	4.9	46.44	46.55	22.3	45,482	0.05%
2023/08/28	17.5	46.27	27.3	46.13	46.35	-9.7	46,384	-0.02%
2023/08/25	59.3	47.15	17.1	47.24	46.85	42.2	46,902	0.09%
2023/08/24	123.1	47.89	104.3	47.96	47.10	18.8	46,948	0.04%	大買/大賣/
2023/08/23	117.3	48.74	79	48.59	47.85	38.3	47,201	0.08%	大買/
2023/08/22	59.1	50.53	282.2	49.68	49.90	-223.1	46,884	-0.48%	大賣/鉅額交易
2023/08/21	11.5	50.54	13.1	50.63	50.40	-1.6	46,749	0.00%
2023/08/18	36.2	51.51	26	51.42	50.20	10.2	47,029	0.02%
2023/08/17	34	50.34	49.1	51.56	51.90	-15.1	47,268	-0.03%
2023/08/16	43	50.32	38.5	50.47	50.60	4.5	47,831	0.01%
2023/08/15	58	50.70	55	50.87	50.80	3	48,675	0.01%
2023/08/14	35.8	49.76	33.6	49.63	49.10	2.2	49,027	0.00%
2023/08/11	38	51.25	21.3	51.00	50.90	16.7	48,792	0.03%
2023/08/10	300.3	52.10	217	50.86	50.90	83.3	48,516	0.17%	大買/大賣/
2023/08/09	28.7	53.44	43.2	53.06	52.90	-14.5	47,486	-0.03%
2023/08/08	20	54.45	43.9	54.31	54.30	-23.9	47,202	-0.05%
2023/08/07	35.1	53.77	56	53.83	54.60	-20.9	46,958	-0.04%
2023/08/04	38.5	51.48	25	51.67	52.30	13.5	46,645	0.03%
2023/08/02	114.9	51.91	38.2	52.01	51.20	76.8	46,533	0.16%	大買/
2023/08/01	109.4	55.76	83.7	55.52	54.20	25.7	45,650	0.06%	大買/
2023/07/31	221.4	57.61	168	57.34	55.50	53.5	44,794	0.12%	大買/大賣/
2023/07/28	84.2	54.38	137.6	54.69	54.90	-53.4	42,884	-0.12%	大賣/
2023/07/27	142.8	53.35	116.9	53.19	54.40	25.8	42,240	0.06%	大買/大賣/
2023/07/26	114.8	51.50	86.7	51.33	51.80	28.1	41,399	0.07%	大買/
2023/07/25	57.4	52.59	56	52.51	51.80	1.4	41,221	0.00%
2023/07/24	50.6	51.90	33.4	52.08	51.70	17.2	41,224	0.04%
2023/07/21	35	53.19	31	53.18	53.30	4	41,214	0.01%
2023/07/20	76	54.90	86.1	54.82	54.40	-10	41,816	-0.02%
2023/07/19	76.6	54.27	74	53.89	55.00	2.6	41,858	0.01%
2023/07/18	504.1	56.29	310.2	55.70	52.70	193.9	42,707	0.45%	大買/大賣/鉅額交易
2023/07/17	144.4	54.30	244.5	55.00	56.10	-100.2	42,738	-0.23%	大買/大賣/
2023/07/14	33	51.42	26	51.11	51.20	7	41,616	0.02%
2023/07/13	53.1	50.99	34	51.53	50.00	19.1	41,722	0.05%
2023/07/12	65.7	52.03	74.6	51.88	51.80	-8.9	41,607	-0.02%
2023/07/11	38.2	50.88	12.1	50.67	50.50	26.1	40,894	0.06%
2023/07/10	70.2	52.25	46.9	51.85	51.10	23.3	40,558	0.06%
2023/07/07	100	52.86	109	53.09	53.10	-9.1	39,683	-0.02%	大賣/
2023/07/06	46.7	53.02	32	53.11	52.20	14.7	38,769	0.04%
2023/07/05	121.9	54.12	94.5	54.47	53.60	27.4	37,858	0.07%	大買/
2023/07/04	146.8	50.65	195.3	51.38	50.90	-48.4	36,367	-0.13%	大買/大賣/
2023/07/03	48.5	49.34	61	49.50	48.90	-12.5	34,318	-0.04%
2023/06/30	18	45.98	25	46.17	46.45	-7	33,156	-0.02%
2023/06/29	8	44.33	20	44.41	44.10	-12	32,804	-0.04%
2023/06/28	18.2	44.89	17	44.56	44.30	1.2	32,764	0.00%
2023/06/27	37.2	44.63	84.3	44.45	44.50	-47.1	32,815	-0.14%
2023/06/26	60.2	46.50	15.8	45.87	45.55	44.3	32,644	0.14%
2023/06/21	63.9	47.89	25.1	48.59	48.80	38.8	32,215	0.12%
2023/06/20	13.1	47.41	27.3	47.10	46.90	-14.2	31,953	-0.04%
2023/06/19	35.4	46.92	11.2	46.77	46.65	24.2	31,896	0.08%
2023/06/16	70.5	48.38	39	48.13	47.70	31.5	31,826	0.10%
2023/06/15	65.8	48.10	43.3	48.25	48.45	22.5	31,480	0.07%
2023/06/14	34.1	47.47	17.3	46.97	47.00	16.8	31,053	0.05%
2023/06/13	57.8	47.77	31.1	47.45	47.55	26.7	30,911	0.09%
2023/06/12	43.9	48.03	38	47.81	47.60	5.9	30,884	0.02%
2023/06/09	23.1	47.68	65	48.00	47.90	-41.9	30,833	-0.14%
2023/06/08	87.3	47.68	67	48.26	47.20	20.3	30,866	0.07%
2023/06/07	67.4	48.62	53	48.31	48.10	14.4	30,694	0.05%
2023/06/06	147.3	48.90	80.3	49.55	49.20	67	30,757	0.22%	大買/
2023/06/05	164.1	50.96	84.4	51.26	51.20	79.7	30,189	0.26%	大買/
2023/06/02	79	48.26	223.4	48.09	49.85	-144.4	29,311	-0.49%	大賣/鉅額交易
2023/06/01	172	45.84	91	45.72	45.35	81	28,629	0.28%	大買/
2023/05/31	35.2	45.04	94	44.97	45.00	-58.9	27,799	-0.21%
2023/05/30	54.5	44.15	24	43.84	43.60	30.5	27,272	0.11%
2023/05/29	30.9	44.12	75	44.52	44.05	-44.2	27,500	-0.16%
2023/05/26	39	42.70	40	42.61	42.15	-1	27,080	0.00%
2023/05/25	5	43.77	45	43.88	43.50	-40	27,046	-0.15%
2023/05/24	11	43.97	13.2	44.03	43.90	-2.2	27,509	-0.01%
2023/05/23	56	43.94	19	43.82	43.70	37	28,127	0.13%
2023/05/22	81	43.93	86	44.29	43.70	-5	27,785	-0.02%
2023/05/19	95	43.14	122.4	43.35	42.50	-27.4	26,995	-0.10%	大賣/
2023/05/18	20	42.14	51.1	42.07	42.20	-31.1	26,067	-0.12%
2023/05/17	11.1	40.30	11	40.38	39.95	0.1	25,602	0.00%
2023/05/16	4	39.35	3	39.25	39.25	1	25,599	0.00%
2023/05/15	3.1	39.10	1	38.90	38.95	2.1	25,739	0.01%
2023/05/12	12.1	39.27	19	39.57	39.55	-6.9	26,196	-0.03%
2023/05/11	32.7	38.92	26	38.97	38.80	6.7	27,085	0.02%
2023/05/10	16.1	40.03	22	40.01	40.10	-5.9	27,456	-0.02%
2023/05/09	27.6	41.41	11	41.88	40.85	16.6	28,203	0.06%
2023/05/08	11	42.46	20.3	42.44	42.55	-9.3	28,589	-0.03%
2023/05/05	23.4	41.77	60	41.42	41.70	-36.6	28,955	-0.13%
2023/05/04	26	42.00	14	41.78	42.25	12	29,544	0.04%
2023/05/03	30.2	42.39	11	42.61	42.10	19.2	30,042	0.06%
2023/05/02	32	43.14	23	43.15	43.20	9	30,939	0.03%
2023/04/28	41.3	43.11	54	43.42	42.30	-12.7	31,074	-0.04%
2023/04/27	26	43.45	30.6	43.27	43.45	-4.6	30,334	-0.02%
2023/04/26	258.1	42.12	222.2	42.36	42.75	35.9	29,778	0.12%	大買/大賣/
2023/04/25	110.6	43.58	51.2	43.22	43.00	59.5	29,262	0.20%	大買/
2023/04/24	59	44.46	85.3	44.74	45.50	-26.3	28,135	-0.09%
2023/04/21	217.4	43.76	289.9	44.33	43.60	-72.5	27,259	-0.27%	大買/大賣/
2023/04/20	384.9	44.97	281.5	44.84	44.10	103.5	25,445	0.41%	大買/大賣/鉅額交易
2023/04/19	41.4	42.22	180.7	43.02	43.60	-139.2	22,841	-0.61%	大賣/鉅額交易
2023/04/18	99.4	40.33	51	40.24	39.65	48.4	21,741	0.22%
2023/04/17	47	40.45	75	39.92	40.45	-28	21,293	-0.13%
2023/04/14	5	38.34	6	38.38	38.20	-1	20,859	0.00%
2023/04/13	21	39.15	8.4	38.81	38.70	12.6	20,818	0.06%
2023/04/12	11.2	39.48	16.5	39.63	39.55	-5.3	20,666	-0.03%
2023/04/11	8	39.39	2	39.28	39.10	6	20,577	0.03%
2023/04/10	9.4	39.08	5.2	39.04	38.90	4.2	20,426	0.02%
2023/04/07	13.3	38.60	0	0.00	38.80	13.3	20,339	0.07%
2023/04/06	2.3	38.40	2	38.60	38.25	0.3	20,286	0.00%
2023/03/31	7.1	38.45	8	38.58	38.55	-0.9	20,243	0.00%
2023/03/30	6	38.29	5	38.24	38.25	1	20,171	0.00%
2023/03/29	9	38.37	42	38.31	38.20	-33	20,138	-0.16%
2023/03/28	44.4	38.91	4	38.28	38.25	40.4	20,130	0.20%
2023/03/27	5	39.36	11	39.74	39.00	-6	19,980	-0.03%
2023/03/24	10.4	39.12	6	39.00	39.15	4.4	19,905	0.02%
2023/03/23	40.1	39.38	16.6	39.40	38.95	23.5	19,818	0.12%
2023/03/22	7	40.26	21	40.61	40.05	-14	19,608	-0.07%
2023/03/21	10	40.87	20.3	40.80	40.55	-10.3	19,464	-0.05%
2023/03/20	12	39.74	12	39.72	40.00	0	19,267	0.00%
2023/03/17	10	40.59	7	40.46	40.20	3	19,160	0.02%
2023/03/16	23	40.19	8	40.22	40.30	15	18,916	0.08%
2023/03/15	12	41.08	52	41.35	40.65	-40	18,713	-0.21%
2023/03/14	52.2	40.78	42	40.61	40.45	10.2	18,427	0.06%
2023/03/13	24	39.84	20	39.98	40.40	4	18,211	0.02%
2023/03/10	41	39.76	16	39.92	39.60	25	18,022	0.14%
2023/03/09	79.1	41.19	50.3	41.33	41.00	28.8	17,743	0.16%
2023/03/08	48.3	42.53	79.1	42.29	42.60	-30.8	17,033	-0.18%
2023/03/07	30.1	41.52	24.3	41.56	41.25	5.8	16,222	0.04%
2023/03/06	98.2	41.13	121.5	41.13	40.95	-23.3	15,670	-0.15%	大賣/
2023/03/03	27.1	39.39	21.1	39.36	39.15	6	14,883	0.04%
2023/03/02	21.2	39.50	17.5	39.58	39.30	3.7	14,712	0.02%
2023/03/01	57.8	39.83	102.2	39.21	39.70	-44.4	14,472	-0.31%	大賣/
2023/02/24	35.3	38.34	9.3	38.04	38.00	26	13,947	0.19%
2023/02/23	51.3	39.32	33	39.03	38.90	18.3	13,626	0.13%
2023/02/22	64.9	39.49	15.6	39.66	39.25	49.2	13,325	0.37%
2023/02/21	53.8	39.49	110.3	40.10	41.35	-56.5	12,743	-0.44%	大賣/
2023/02/20	23	38.15	13	38.23	38.00	10	11,775	0.08%
2023/02/17	7	37.81	12	37.73	37.85	-5	11,738	-0.04%
2023/02/16	8	37.50	28.2	37.26	37.45	-20.2	11,607	-0.17%
2023/02/15	17	37.59	5	37.14	36.95	12	11,476	0.10%
2023/02/14	24.3	37.17	23	37.19	36.80	1.3	11,304	0.01%
2023/02/13	63	37.65	37.1	37.84	37.40	25.9	11,196	0.23%
2023/02/10	78.2	38.46	29.2	38.83	37.80	49	11,041	0.44%
2023/02/09	93.2	38.57	117.9	38.72	38.75	-24.8	10,531	-0.24%	大賣/
2023/02/08	139.2	37.90	122	36.82	36.85	17.2	9,585	0.18%	大買/大賣/
2023/02/07	126.1	36.77	116.2	37.27	37.85	9.9	8,994	0.11%	大買/大賣/
2023/02/06	72.2	37.96	53.3	37.81	38.35	18.9	8,026	0.24%
2023/02/03	46.3	38.15	46.4	38.19	38.30	-0.2	7,409	0.00%
2023/02/02	43.8	37.25	52.2	37.47	38.00	-8.4	6,824	-0.12%
2023/02/01	180	36.09	168.5	36.25	36.45	11.5	5,941	0.19%	大買/大賣/
2023/01/31	41.5	34.86	94	35.46	35.20	-52.5	5,156	-1.02%
2023/01/30	0	0.00	46	32.51	32.60	-46	4,049	-1.14%
2023/01/17	0	0.00	1	29.20	29.65	-1	3,594	-0.03%
2023/01/16	1	29.75	0	0.00	29.15	1	3,596	0.03%
2023/01/13	5	29.40	0	0.00	29.20	5	3,613	0.14%
2023/01/12	4	29.44	1	29.35	29.35	3	3,685	0.08%
2023/01/11	2	29.73	0	0.00	29.70	2	3,685	0.05%
2023/01/10	2	29.75	0	0.00	29.65	2	3,701	0.05%
2023/01/06	1	30.40	0	0.00	30.30	1	3,680	0.03%
2023/01/04	1	30.70	0	0.00	30.65	1	3,743	0.03%
2023/01/03	8	30.61	9	30.64	30.60	-1	3,722	-0.03%
2022/12/30	1	29.70	1	29.95	29.85	0	3,717	0.00%
2022/12/29	9	29.26	2	29.35	29.45	7	3,859	0.18%
2022/12/28	0	0.00	5	30.33	29.80	-5	3,871	-0.13%
2022/12/26	1	30.60	0	0.00	30.30	1	3,913	0.03%
2022/12/23	1	29.90	0	0.00	30.40	1	3,938	0.03%
2022/12/20	6	30.59	5	30.50	29.75	1	4,113	0.02%
2022/12/16	2	30.43	0	0.00	30.10	2	4,159	0.05%
2022/12/15	5	31.26	13	31.26	31.00	-8	4,148	-0.19%
2022/12/14	5	30.60	6	30.83	30.85	-1	4,128	-0.02%
2022/12/13	2	30.35	0	0.00	30.35	2	4,218	0.05%
2022/12/12	2	30.25	0	0.00	30.25	2	4,227	0.05%
2022/12/09	7	30.31	3	30.10	30.05	4	4,290	0.09%
2022/12/07	0	0.00	6	30.13	29.90	-6	4,285	-0.14%
2022/12/06	2	30.25	2	30.90	30.20	0	4,259	0.00%
2022/12/05	1	31.10	7	31.06	31.10	-6	4,283	-0.14%
2022/12/02	2	30.65	16	31.14	30.90	-14	4,236	-0.33%
2022/12/01	18	30.46	6	30.43	30.35	12	4,090	0.29%
2022/11/30	0	0.00	2	30.15	30.00	-2	4,014	-0.05%
2022/11/29	2	30.00	2	29.80	30.15	0	4,026	0.00%
2022/11/28	5	29.80	0	0.00	29.80	5	4,023	0.12%
2022/11/25	5	30.35	11	30.19	29.85	-6	4,051	-0.15%
2022/11/24	2	29.73	0	0.00	29.95	2	4,013	0.05%
2022/11/23	1	29.30	5	29.35	29.35	-4	3,981	-0.10%
2022/11/22	1	29.30	0	0.00	29.30	1	4,025	0.02%
2022/11/21	1	29.70	2	29.75	29.65	-1	4,037	-0.02%
2022/11/18	0	0.00	2	30.05	29.60	-2	4,047	-0.05%
2022/11/17	4	30.39	6	30.38	30.05	-2	4,006	-0.05%
2022/11/16	2	30.13	9	30.36	29.90	-7	3,918	-0.18%
2022/11/15	23	30.12	22	30.28	30.40	1	3,853	0.03%
2022/11/11	4	29.10	6	29.11	29.15	-2	3,639	-0.05%
2022/11/10	0	0.00	1.3	29.41	29.05	-1.3	3,731	-0.04%
2022/11/09	17	29.80	3	29.65	29.45	14	3,743	0.37%
2022/11/08	0	0.00	2	29.50	29.50	-2	3,698	-0.05%
2022/11/07	1.3	29.74	1	29.70	29.55	0.3	3,673	0.01%
2022/11/04	6	29.63	12	29.62	29.85	-6	3,647	-0.16%
2022/11/03	0	0.00	100	28.90	29.00	-100	3,582	-2.79%
2022/11/01	1	28.45	0	0.00	28.40	1	3,575	0.03%
2022/10/27	7	27.76	0	0.00	27.85	7	3,700	0.19%
2022/10/26	1	27.90	3	27.92	27.60	-2	3,758	-0.05%
2022/10/25	0	0.00	8	27.60	27.65	-8	3,875	-0.21%
2022/10/24	14	27.77	10	27.55	27.40	4	4,217	0.09%
2022/10/20	2	27.80	1	27.55	27.30	1	4,225	0.02%
2022/10/19	0	0.00	1	28.25	27.85	-1	4,199	-0.02%
2022/10/17	1	27.60	0	0.00	27.80	1	4,251	0.02%
2022/10/14	1	28.15	2	28.05	28.15	-1	4,281	-0.02%
2022/10/13	103	28.37	1	28.10	27.20	102	4,332	2.35%	大買/鉅額交易
2022/10/12	8	28.51	1	28.70	28.70	7	4,314	0.16%
2022/10/11	6	28.82	3	28.73	28.75	3	4,388	0.07%
2022/10/07	2	29.60	2	29.78	29.60	0	4,430	0.00%
2022/10/06	21	29.84	19	29.73	29.85	2	4,486	0.04%
2022/10/05	0	0.00	5	29.10	28.90	-5	4,372	-0.11%
2022/10/03	1	28.05	0	0.00	28.00	1	4,462	0.02%
2022/09/30	2	27.75	1	27.65	28.15	1	4,609	0.02%
2022/09/29	26	28.48	53	28.50	28.20	-27	4,664	-0.58%
2022/09/28	30	28.10	1	28.05	27.75	29	4,663	0.62%
2022/09/27	3.1	27.83	0	0.00	28.20	3.1	4,600	0.07%
2022/09/26	0	0.00	2	28.55	27.80	-2	4,633	-0.04%
2022/09/23	5	29.85	0	0.00	29.50	5	4,634	0.11%
2022/09/21	3	30.15	2	30.30	30.05	1	4,752	0.02%
2022/09/20	10	30.13	15.2	30.21	30.30	-5.2	4,883	-0.11%
2022/09/19	0	0.00	6	29.05	28.85	-6	4,809	-0.12%
2022/09/16	15	30.21	15	29.92	29.60	0	4,830	0.00%
2022/09/15	13	29.92	5	29.88	29.55	8	4,799	0.17%
2022/09/13	0.2	29.35	0	0.00	29.20	0.2	4,755	0.00%
2022/09/12	5.3	29.33	1	29.30	29.30	4.3	4,786	0.09%
2022/09/07	1.1	28.13	0	0.00	28.10	1.1	4,776	0.02%
2022/09/05	1.2	28.90	5	28.80	28.85	-3.8	4,866	-0.08%
2022/09/02	5.2	29.74	1	29.60	29.45	4.2	4,858	0.09%
2022/09/01	10	29.60	0	0.00	29.55	10	4,867	0.21%
2022/08/31	2.2	30.05	0	0.00	30.30	2.2	4,882	0.05%
2022/08/30	1	29.65	0	0.00	29.55	1	4,830	0.02%
2022/08/29	2	29.55	49	29.85	29.50	-47	4,860	-0.97%
2022/08/25	10	30.55	12	30.62	30.70	-2	4,802	-0.04%
2022/08/24	6	30.49	1	30.60	30.35	5	4,814	0.10%
2022/08/22	6	30.99	3	30.95	30.55	3	4,838	0.06%
2022/08/19	1	30.50	0	0.00	30.55	1	4,798	0.02%
2022/08/18	0	0.00	1	30.60	30.50	-1	4,790	-0.02%
2022/08/17	13.2	30.32	11	30.40	30.25	2.2	4,779	0.05%
2022/08/16	1	31.25	30	31.20	31.20	-29	4,682	-0.62%
2022/08/15	1	31.10	1	30.90	31.25	0	4,692	0.00%
2022/08/12	0	0.00	2	30.43	30.50	-2	4,800	-0.04%
2022/08/11	0	0.00	1	30.40	30.30	-1	4,891	-0.02%
2022/08/10	0	0.00	1	30.35	30.30	-1	4,986	-0.02%
2022/08/09	2	30.05	2	30.13	30.10	0	4,986	0.00%
2022/08/05	2	30.13	1	30.30	29.95	1	4,964	0.02%
2022/08/04	5.5	29.90	1	29.70	29.90	4.5	4,959	0.09%
2022/08/03	1.3	30.85	1	30.55	30.50	0.3	4,927	0.01%
2022/08/02	2	31.35	4	31.16	31.35	-2	4,893	-0.04%
2022/08/01	2	32.20	10	32.16	31.95	-8	4,889	-0.16%
2022/07/29	23	31.09	13	31.57	31.90	10	4,757	0.21%
2022/07/28	0	0.00	3	30.53	30.40	-3	4,468	-0.07%
2022/07/27	3	30.15	3	30.50	30.60	0	4,453	0.00%
2022/07/25	2	30.80	0	0.00	31.00	2	4,395	0.05%
2022/07/22	1	31.20	4	31.75	31.35	-3	4,372	-0.07%
2022/07/21	3	31.47	4	31.28	31.75	-1	4,397	-0.02%
2022/07/20	6	31.73	6	31.49	31.20	0	4,370	0.00%
2022/07/19	1	31.55	1	31.20	31.50	0	4,411	0.00%
2022/07/18	0	0.00	10.5	31.49	31.05	-10.5	4,407	-0.24%
2022/07/15	4	30.71	9	31.03	31.10	-5	4,350	-0.11%
2022/07/14	0	0.00	11.1	30.82	30.90	-11.1	4,320	-0.26%
2022/07/13	2	29.83	6	30.17	30.00	-4	4,256	-0.09%
2022/07/12	3.5	29.39	1	29.60	29.25	2.5	4,282	0.06%
2022/07/11	7	30.53	5	30.74	30.20	2	4,322	0.05%
2022/07/08	1	30.50	10	29.93	30.30	-9	4,278	-0.21%
2022/07/07	23	28.88	20	28.89	28.90	3	4,186	0.07%
2022/07/06	10	28.80	11	28.62	28.60	-1	4,222	-0.02%
2022/07/05	0	0.00	2	27.95	28.10	-2	4,306	-0.05%
2022/07/04	9	27.76	0	0.00	27.55	9	4,364	0.21%
2022/07/01	0	0.00	12	29.27	28.35	-12	4,636	-0.26%
2022/06/30	4	29.28	5	29.46	28.80	-1	4,741	-0.02%
2022/06/29	3	30.15	0	0.00	30.20	3	4,745	0.06%
2022/06/28	2	30.23	10.3	30.45	30.80	-8.3	4,778	-0.17%
2022/06/27	4	29.95	4	29.75	29.80	0	4,773	0.00%
2022/06/24	2	29.50	25	29.58	29.80	-23	4,888	-0.47%
2022/06/23	17	28.84	11	28.89	28.90	6	4,897	0.12%
2022/06/22	3	28.23	3	28.62	28.45	0	5,049	0.00%
2022/06/20	4	27.66	1	27.50	27.20	3	5,300	0.06%
2022/06/17	6	28.05	0	0.00	28.30	6	5,413	0.11%
2022/06/16	9	28.96	3	28.82	28.60	6	5,606	0.11%
2022/06/15	8.2	29.50	9	29.27	29.35	-0.8	5,699	-0.01%
2022/06/14	3	28.20	1	27.80	28.90	2	5,669	0.04%
2022/06/13	0.3	28.75	0	0.00	28.45	0.3	5,760	0.01%
2022/06/10	6.5	29.15	0	0.00	29.30	6.5	5,851	0.11%
2022/06/09	7	29.78	4	30.05	29.65	3	6,019	0.05%
2022/06/08	4	29.71	3	30.10	29.70	1	6,068	0.02%
2022/06/07	1	29.70	0	0.00	29.55	1	6,206	0.02%
2022/06/06	1	29.55	20	29.45	29.30	-19	6,325	-0.30%
2022/06/02	1	29.20	0	0.00	29.30	1	6,407	0.02%
2022/06/01	33	29.55	2	29.65	29.45	31	6,505	0.48%
2022/05/30	0	0.00	2	29.40	29.40	-2	6,732	-0.03%
2022/05/27	0	0.00	3	28.97	28.90	-3	6,752	-0.04%
2022/05/26	0	28.70	0	0.00	28.55	0	6,779	0.00%
2022/05/25	0	0.00	2	28.45	28.95	-2	6,813	-0.03%
2022/05/24	4	28.53	0	0.00	28.25	4	6,884	0.06%
2022/05/23	2.1	28.86	1	29.15	28.80	1.1	6,884	0.02%
2022/05/20	12.1	29.88	14	30.00	29.40	-1.9	6,919	-0.03%
2022/05/19	8	29.28	1	29.10	29.60	7	6,804	0.10%
2022/05/18	5	29.10	30	29.00	29.45	-25	6,814	-0.37%
2022/05/17	0	0.00	0.2	28.06	28.50	-0.2	6,817	0.00%
2022/05/16	12	27.88	0	0.00	27.35	12	6,873	0.17%
2022/05/13	17	27.40	0.3	27.43	27.50	16.8	6,923	0.24%
2022/05/11	0	0.00	11	27.68	27.25	-11	7,008	-0.16%
2022/05/10	0	0.00	3	27.13	27.45	-3	7,051	-0.04%
2022/05/09	1	28.10	0	0.00	27.15	1	7,221	0.01%
2022/05/06	3	28.90	0	0.00	28.70	3	7,247	0.04%
2022/05/05	6	29.77	3	29.62	29.75	3	7,312	0.04%
2022/04/28	2	28.85	7	28.90	28.85	-5	7,530	-0.07%
2022/04/27	0	0.00	1	28.20	28.75	-1	7,545	-0.01%
2022/04/26	0	29.55	6	29.28	29.20	-6	7,622	-0.08%
2022/04/25	4	29.46	112	29.54	29.20	-108	7,678	-1.41%	大賣/鉅額交易
2022/04/22	11.1	31.10	1	31.20	31.05	10.1	7,645	0.13%
2022/04/21	15	31.63	1	31.65	31.60	14	7,709	0.18%
2022/04/20	5	32.31	10	32.10	32.30	-5	7,785	-0.06%
2022/04/19	18.1	31.96	9	31.93	32.05	9.1	7,852	0.12%
2022/04/18	4.6	31.69	8	31.47	31.30	-3.4	8,049	-0.04%
2022/04/15	5	31.87	5	31.92	31.90	0	8,136	0.00%
2022/04/14	2	32.52	0	0.00	32.30	2	8,330	0.02%
2022/04/13	3	32.75	3	32.55	32.85	0	8,546	0.00%
2022/04/12	1	32.00	6	32.60	32.50	-5	9,449	-0.05%
2022/04/11	19.4	32.90	1	32.75	32.70	18.4	9,696	0.19%
2022/04/08	20.1	34.34	5	34.50	34.15	15.1	9,656	0.16%
2022/04/07	28	35.24	36	35.42	34.05	-8	9,718	-0.08%
2022/04/06	24	35.70	2	35.28	35.70	22	9,652	0.23%
2022/04/01	47	35.78	3	35.80	35.90	44	9,998	0.44%
2022/03/31	22	36.10	8	36.14	35.50	14	11,313	0.12%
2022/03/30	2	35.65	18.3	35.83	35.95	-16.3	12,911	-0.13%
2022/03/29	13.3	35.62	1.3	36.13	34.90	12	13,307	0.09%
2022/03/28	3.2	35.17	2	35.20	35.55	1.2	13,210	0.01%
2022/03/25	8	36.10	4.3	36.08	35.60	3.7	13,187	0.03%
2022/03/24	1	36.05	3.3	35.76	35.50	-2.3	13,079	-0.02%
2022/03/23	11	35.70	0	0.00	35.35	11	13,109	0.08%
2022/03/22	0.1	35.20	2.2	35.51	35.70	-2.1	13,328	-0.02%
2022/03/21	6	35.28	13	35.57	35.10	-7	13,991	-0.05%
2022/03/18	0	0.00	10	33.97	34.35	-10	14,029	-0.07%
2022/03/17	8	33.56	4	33.80	33.75	4	14,278	0.03%
2022/03/16	9	33.09	2	33.08	32.95	7	14,679	0.05%
2022/03/15	2	33.33	15	33.22	32.85	-13	14,651	-0.09%
2022/03/14	16	33.67	6	33.75	33.45	10	14,637	0.07%
2022/03/11	1	34.75	13	34.77	34.75	-12	14,521	-0.08%
2022/03/10	13	34.63	10	34.47	34.35	3	14,539	0.02%
2022/03/09	6	32.46	9	33.07	34.00	-3	14,477	-0.02%
2022/03/08	12	32.53	11	33.04	32.15	1	14,571	0.01%
2022/03/07	5	33.13	3	33.05	33.00	2	14,967	0.01%
2022/03/03	2	34.13	2	34.40	34.25	0	15,121	0.00%
2022/03/02	1	33.40	1	33.40	33.60	0	15,242	0.00%
2022/03/01	0	0.00	6	33.84	33.85	-6	15,363	-0.04%
2022/02/25	1	33.80	1	33.40	33.25	0	15,621	0.00%
2022/02/24	7	33.51	2	33.70	33.30	5	15,743	0.03%
2022/02/22	3	34.55	6	34.19	34.20	-3	16,268	-0.02%
2022/02/21	5	34.85	15	35.33	35.20	-10	16,631	-0.06%
2022/02/18	31	35.16	17	35.33	35.55	14	17,442	0.08%
2022/02/17	4.8	35.20	2	35.00	34.95	2.8	17,780	0.02%
2022/02/16	0.2	34.81	21	34.80	34.85	-20.8	18,411	-0.11%
2022/02/15	5	34.07	41	34.15	33.90	-36	18,703	-0.19%
2022/02/14	54	33.89	5	33.66	33.60	49	19,805	0.25%
2022/02/11	20	34.40	1	34.45	34.50	19	21,027	0.09%
2022/02/10	4	34.81	1	34.95	34.80	3	21,483	0.01%
2022/02/09	1.2	35.26	7	35.06	35.10	-5.8	21,905	-0.03%
2022/02/08	58	34.69	10	34.50	34.75	48	22,079	0.22%
2022/02/07	1	33.00	0	0.00	33.95	1	22,587	0.00%
2022/01/26	3	31.98	1	32.05	31.95	2	22,967	0.01%
2022/01/25	5	32.30	1	32.50	32.10	4	23,820	0.02%
2022/01/24	1	32.50	3	32.53	32.80	-2	24,747	-0.01%
2022/01/21	4	33.30	0	0.00	33.40	4	26,168	0.02%
2022/01/20	5	34.10	0	0.00	34.10	5	27,583	0.02%
2022/01/19	14	34.40	5.6	34.29	34.10	8.4	28,672	0.03%
2022/01/18	0	0.00	1.9	34.40	34.10	-1.9	29,621	-0.01%
2022/01/17	1	34.65	1	34.60	34.60	0	29,597	0.00%
2022/01/14	4	33.06	2	33.73	33.55	2	29,550	0.01%
2022/01/13	7	34.06	1	34.05	34.00	6	29,675	0.02%
2022/01/12	4	34.42	0.2	34.90	34.30	3.8	29,584	0.01%
2022/01/11	12	35.00	6.1	35.05	34.50	5.9	29,498	0.02%
2022/01/10	19	35.90	5	35.76	35.75	14	29,286	0.05%
2022/01/07	19	36.67	10	36.49	36.25	9	29,165	0.03%
2022/01/06	2	37.35	15	37.44	37.35	-13	28,931	-0.04%
2022/01/05	55	38.07	64.5	38.14	37.15	-9.5	28,728	-0.03%
2022/01/04	109	36.61	13	37.10	37.10	96	27,826	0.34%	大買/
2022/01/03	61	36.12	51	36.08	35.95	10	27,520	0.04%
2021/12/30	19	36.73	2.2	36.67	36.60	16.8	27,480	0.06%
2021/12/29	29	36.99	18	36.73	36.65	11	27,441	0.04%
2021/12/28	46	37.24	137.2	37.17	36.90	-91.2	27,314	-0.33%	大賣/
2021/12/27	123.7	38.15	84	38.08	37.60	39.7	27,062	0.15%	大買/
2021/12/24	55	38.34	222.7	38.34	39.95	-167.7	26,024	-0.64%	大賣/鉅額交易
2021/12/23	42	36.61	36.4	36.38	36.35	5.6	24,424	0.02%
2021/12/22	0	0.00	3	35.13	35.20	-3	24,030	-0.01%
2021/12/21	3	34.98	3	34.97	35.15	0	24,146	0.00%
2021/12/20	1	34.75	2	35.20	35.30	-1	24,258	0.00%
2021/12/17	51	35.14	13	35.56	35.20	38	24,494	0.16%
2021/12/16	6	36.11	33	35.95	36.00	-27	25,278	-0.11%
2021/12/15	104	36.28	26	36.53	35.00	78	25,333	0.31%	大買/
2021/12/14	3	35.62	8	35.35	35.60	-5	24,657	-0.02%
2021/12/13	38	35.80	110	35.79	35.50	-72	24,521	-0.29%	大賣/
2021/12/10	90	35.62	56	35.66	36.00	34	24,219	0.14%
2021/12/09	30	34.25	11	34.56	34.00	19	23,755	0.08%
2021/12/08	8	33.85	47	34.06	33.80	-39	23,674	-0.16%
2021/12/07	32	33.68	1	33.75	33.55	31	23,573	0.13%
2021/12/06	25	33.71	8	33.84	33.80	17	23,497	0.07%
2021/12/03	2	33.28	4	33.06	33.15	-2	23,397	-0.01%
2021/12/02	17	32.39	19	33.25	32.35	-2	23,306	-0.01%
2021/12/01	27	32.91	28.2	32.85	33.25	-1.2	23,147	-0.01%
2021/11/30	16	35.53	15	35.61	35.00	1	22,756	0.00%
2021/11/29	7	33.64	8	33.95	34.50	-1	22,557	0.00%
2021/11/26	16	34.48	29	34.58	34.40	-13	22,383	-0.06%
2021/11/25	3.1	34.40	6	34.58	34.40	-2.9	22,180	-0.01%
2021/11/24	11	34.95	17	34.75	34.75	-6	22,068	-0.03%
2021/11/23	15.2	35.35	20	35.47	35.20	-4.8	21,840	-0.02%
2021/11/22	23	35.76	13	36.07	35.40	10	21,725	0.05%
2021/11/19	17	35.74	53.1	35.79	35.90	-36	21,562	-0.17%
2021/11/18	111.3	36.44	32	36.29	36.00	79.3	21,120	0.38%	大買/
2021/11/17	136.2	38.38	252	38.08	37.30	-115.8	20,685	-0.56%	大買/大賣/鉅額交易
2021/11/16	44	36.95	24	37.05	37.25	20	19,849	0.10%
2021/11/15	53	37.54	71	37.66	37.25	-18	19,423	-0.09%
2021/11/12	75.3	35.97	32	35.79	35.85	43.3	18,705	0.23%
2021/11/11	126	37.46	153	37.06	36.25	-27	18,338	-0.15%	大買/大賣/
2021/11/10	99	36.89	132.1	36.99	37.10	-33.1	17,216	-0.19%	大賣/
2021/11/09	61	35.36	9	35.16	34.90	52	15,946	0.33%
2021/11/08	15	34.43	39	34.45	34.70	-24	15,597	-0.15%
2021/11/05	102	33.75	33	33.94	34.25	69	15,295	0.45%	大買/
2021/11/04	26	34.36	116	34.48	34.40	-90	14,950	-0.60%	大賣/
2021/11/03	111	33.79	44	33.64	33.30	67	14,421	0.46%	大買/
2021/11/02	82.2	34.54	71	33.95	33.10	11.2	14,291	0.08%
2021/11/01	138	35.70	103	35.90	36.30	35	13,606	0.26%	大買/大賣/
2021/10/29	148	34.33	59	33.97	34.60	89	12,750	0.70%	大買/
2021/10/28	122.2	32.30	273	32.07	32.20	-150.8	11,254	-1.34%	大買/大賣/鉅額交易
2021/10/27	221	29.65	137.2	31.12	31.95	83.8	9,770	0.86%	大買/大賣/
2021/10/26	109.2	30.14	133	29.71	29.05	-23.8	8,702	-0.27%	大買/大賣/
2021/10/25	6	28.51	6	28.38	28.45	0	7,660	0.00%
2021/10/22	1	27.70	3	27.77	27.95	-2	7,743	-0.03%
2021/10/21	8	28.46	31	28.28	28.00	-23	8,139	-0.28%
2021/10/20	13	27.36	1	27.50	27.55	12	7,934	0.15%
2021/10/19	18	27.39	5	27.33	27.35	13	7,935	0.16%
2021/10/18	1	27.00	0	0.00	26.95	1	7,912	0.01%
2021/10/15	3	26.83	8	26.90	26.80	-5	7,937	-0.06%
2021/10/14	12.2	26.62	4	26.95	26.45	8.2	7,930	0.10%
2021/10/13	2	26.83	2	26.85	26.60	0	7,905	0.00%
2021/10/12	2	27.45	1	27.95	27.25	1	7,841	0.01%
2021/10/08	6	28.13	4	28.30	28.05	2	7,779	0.03%
2021/10/07	8	28.05	5	28.25	28.55	3	7,768	0.04%
2021/10/06	18	28.06	18	28.39	27.50	0	7,741	0.00%
2021/10/05	35	28.15	8	28.26	28.30	27	7,721	0.35%
2021/10/04	9	28.83	2	28.75	28.80	7	7,622	0.09%
2021/10/01	16	28.80	25	28.83	28.50	-9	7,383	-0.12%
2021/09/30	15	28.59	20	28.70	28.45	-5	7,122	-0.07%
2021/09/29	6	28.48	5	28.31	28.25	1	7,123	0.01%
2021/09/28	22	28.35	1	28.30	28.75	21	7,226	0.29%
2021/09/27	11	28.43	11	28.31	28.10	0	7,833	0.00%
2021/09/24	22	29.06	28	29.00	28.90	-6	8,042	-0.07%
2021/09/23	105.1	29.14	70	29.07	29.35	35.1	7,733	0.45%	大買/
2021/09/22	9	28.06	29	28.92	29.40	-20	6,798	-0.29%
2021/09/17	1	28.00	13	27.89	27.90	-12	6,444	-0.19%
2021/09/16	10	27.76	5	27.96	27.25	5	6,417	0.08%
2021/09/15	0.4	27.42	1	27.20	27.35	-0.6	6,317	-0.01%
2021/09/14	0	0.00	2	26.90	26.95	-2	6,255	-0.03%
2021/09/13	0	0.00	9	26.84	26.80	-9	6,254	-0.14%
2021/09/10	8.4	26.47	0	0.00	26.55	8.4	6,269	0.13%
2021/09/09	2	26.48	0	0.00	26.50	2	6,291	0.03%
2021/09/08	1	26.55	1	27.00	26.30	0	6,296	0.00%
2021/09/07	3	26.65	3	26.82	26.95	0	6,297	0.00%
2021/09/06	4	27.45	2	27.50	26.80	2	6,296	0.03%
2021/09/03	2	27.30	20	27.42	27.25	-18	6,211	-0.29%
2021/09/02	2	26.75	0	0.00	26.55	2	6,134	0.03%
2021/09/01	0	0.00	3	27.07	27.25	-3	6,095	-0.05%
2021/08/31	2	26.85	0	0.00	26.85	2	6,072	0.03%
2021/08/27	4	26.70	5	27.01	26.60	-1	6,056	-0.02%
2021/08/25	2	26.20	8	26.36	26.70	-6	5,983	-0.10%
2021/08/24	1	26.10	0	0.00	25.90	1	5,981	0.02%
2021/08/23	1	26.10	0	0.00	26.10	1	6,001	0.02%
2021/08/20	6	25.39	12	25.60	25.50	-6	6,031	-0.10%
2021/08/19	3	25.67	10	25.45	25.30	-7	6,012	-0.12%
2021/08/18	4	25.71	0	0.00	26.40	4	6,042	0.07%
2021/08/17	0	0.00	0	26.00	26.00	0	6,029	0.00%
2021/08/16	1	26.75	1	26.25	26.45	0	6,022	0.00%
2021/08/13	2	27.30	3	27.03	27.00	-1	5,997	-0.02%
2021/08/12	12	27.49	4	27.63	27.30	8	5,980	0.13%
2021/08/11	2	27.20	63.2	28.03	27.90	-61.2	5,844	-1.05%
2021/08/10	3	27.32	3.1	27.25	27.25	-0.1	5,705	0.00%
2021/08/09	2	28.00	0	0.00	27.80	2	5,752	0.03%
2021/08/06	17.1	28.70	70	28.24	28.45	-52.9	5,749	-0.92%
2021/08/05	3	27.72	12	27.89	27.50	-9	5,460	-0.16%
2021/08/04	2	27.40	28	27.46	28.05	-26	5,397	-0.48%
2021/08/03	7	26.85	20	27.00	26.85	-13	5,384	-0.24%
2021/08/02	1	27.15	1	27.10	27.10	0	5,506	0.00%
2021/07/30	0	0.00	2	26.95	26.95	-2	5,531	-0.04%
2021/07/29	2	27.28	3	27.00	27.05	-1	5,629	-0.02%
2021/07/28	10	27.13	8	27.43	27.50	2	5,589	0.04%
2021/07/27	10	28.02	53.1	28.09	28.30	-43.1	5,543	-0.78%
2021/07/26	3	26.87	1	26.80	26.80	2	5,184	0.04%
2021/07/22	1	26.25	2	26.18	26.10	-1	5,367	-0.02%
2021/07/21	10	26.17	0	0.00	25.90	10	5,396	0.19%
2021/07/20	4	26.49	0	0.00	26.45	4	5,393	0.07%
2021/07/19	3	27.02	0	0.00	26.95	3	5,420	0.06%
2021/07/15	0	0.00	15	26.59	26.75	-15	5,614	-0.27%
2021/07/14	12	26.56	5	26.62	26.50	7	5,657	0.12%
2021/07/13	3	27.30	3	27.68	27.15	0	5,649	0.00%
2021/07/12	6	27.58	0	0.00	27.55	6	5,613	0.11%
2021/07/09	11.2	26.81	57	26.88	26.85	-45.8	5,555	-0.82%
2021/07/08	5	27.34	43	27.44	27.25	-38	5,633	-0.67%
2021/07/07	10	27.49	23	27.58	27.35	-13	5,739	-0.23%
2021/07/06	18	27.97	18	28.14	27.90	0	5,753	0.00%
2021/07/05	44.1	29.17	27	29.12	28.85	17.1	5,841	0.29%
2021/07/02	221	28.71	78.1	29.04	28.90	142.9	5,701	2.51%	大買/鉅額交易
2021/07/01	52	27.13	49.4	27.49	27.50	2.6	5,185	0.05%
2021/06/30	1	25.95	0	0.00	26.00	1	5,396	0.02%
2021/06/29	6	26.06	3	26.08	25.85	3	5,802	0.05%
2021/06/28	2	26.25	0	0.00	26.25	2	5,815	0.03%
2021/06/25	18	27.69	0	0.00	27.70	18	5,871	0.31%
2021/06/24	0	0.00	1	27.30	27.15	-1	5,800	-0.02%
2021/06/23	33	27.10	0	0.00	27.15	33	5,794	0.57%
2021/06/22	0	0.00	1	27.00	26.80	-1	5,881	-0.02%
2021/06/18	0.2	27.00	3	26.95	27.00	-2.8	5,929	-0.05%
2021/06/17	0	0.00	3	27.17	27.25	-3	5,971	-0.05%
2021/06/16	2	27.15	0	0.00	27.15	2	6,019	0.03%
2021/06/15	1	26.90	15	26.95	27.15	-14	6,030	-0.23%
2021/06/10	2	26.30	1	26.85	26.80	1	6,081	0.02%
2021/06/09	0	0.00	1	26.60	26.60	-1	6,117	-0.02%
2021/06/08	2	26.50	0	0.00	26.55	2	6,165	0.03%
2021/06/07	3	26.38	2	26.10	26.50	1	6,237	0.02%
2021/06/04	0	0.00	20	26.55	26.30	-20	6,241	-0.32%
2021/06/03	1	26.80	0	0.00	26.85	1	6,280	0.02%
2021/06/02	1	26.70	4	26.85	26.80	-3	6,332	-0.05%
2021/06/01	0	0.00	7	26.64	26.65	-7	6,455	-0.11%
2021/05/31	1	26.30	1	26.40	26.40	0	6,475	0.00%
2021/05/28	2	26.10	8	26.33	26.35	-6	6,488	-0.09%
2021/05/27	2	25.50	15	25.50	26.10	-13	6,493	-0.20%
2021/05/26	10	25.72	2	25.95	25.70	8	6,527	0.12%
2021/05/25	2	25.80	3	25.95	25.75	-1	6,504	-0.02%
2021/05/24	0	0.00	2	25.80	25.75	-2	6,556	-0.03%
2021/05/21	0	0.00	10	25.45	25.50	-10	6,611	-0.15%
2021/05/19	0	0.00	6	24.99	25.05	-6	6,914	-0.09%
2021/05/18	0	0.00	6	24.70	24.80	-6	6,952	-0.09%
2021/05/17	6	23.10	2	22.60	23.00	4	6,981	0.06%
2021/05/14	13	25.25	4	25.35	24.80	9	6,950	0.13%
2021/05/13	20	25.02	3	25.13	25.05	17	7,022	0.24%
2021/05/12	12	26.30	12	24.97	25.45	0	6,988	0.00%
2021/05/11	9	26.99	4	27.40	26.55	5	6,855	0.07%
2021/05/10	10	28.63	0	0.00	28.25	10	6,814	0.15%
2021/05/07	4	28.88	4	29.03	28.95	0	6,742	0.00%
2021/05/06	17	28.72	15	28.62	29.05	2	6,726	0.03%
2021/05/05	0	0.00	40	26.90	27.20	-40	6,620	-0.60%
2021/05/04	16	27.03	10	27.30	27.20	6	6,710	0.09%
2021/05/03	5	28.71	0	0.00	28.50	5	6,635	0.08%
2021/04/29	11	29.59	7	29.62	29.45	4	6,620	0.06%
2021/04/28	0	0.00	12	29.91	29.90	-12	6,596	-0.18%
2021/04/27	1	29.30	1	29.25	29.10	0	6,536	0.00%
2021/04/26	25	29.12	1	29.10	29.05	24	6,546	0.37%
2021/04/23	2	28.93	5	29.00	29.05	-3	6,574	-0.05%
2021/04/22	11	29.34	9	29.48	29.05	2	6,618	0.03%
2021/04/21	8	30.04	43	30.02	29.95	-35	6,558	-0.53%
2021/04/20	1	29.40	5	29.61	29.65	-4	6,499	-0.06%
2021/04/19	27	29.43	17	29.59	29.45	10	6,594	0.15%
2021/04/16	7	29.25	3	29.20	29.25	4	6,646	0.06%
2021/04/15	12	29.12	1	29.15	29.05	11	6,984	0.16%
2021/04/14	12	28.66	16	28.67	28.95	-4	7,744	-0.05%
2021/04/13	15	29.94	30	29.87	29.25	-15	7,860	-0.19%
2021/04/12	11	30.09	1	30.50	30.15	10	7,837	0.13%
2021/04/09	37	30.47	43	30.27	30.10	-6	7,846	-0.08%
2021/04/08	43	31.09	15	31.02	30.95	28	7,669	0.37%
2021/04/07	21	31.24	29	31.03	31.30	-8	7,565	-0.11%
2021/04/06	41	31.18	42	31.18	31.35	-1	7,343	-0.01%
2021/04/01	39	29.83	39	29.81	29.90	0	6,835	0.00%
2021/03/31	5	28.95	0	0.00	28.95	5	6,472	0.08%
2021/03/30	2	29.10	15	29.15	29.15	-13	6,609	-0.20%
2021/03/29	17	28.64	10	28.65	28.65	7	6,537	0.11%
2021/03/26	0	0.00	12	28.69	28.75	-12	6,590	-0.18%
2021/03/25	14	28.87	1	28.95	28.70	13	6,643	0.20%
2021/03/24	5	28.58	5	28.60	28.60	0	6,640	0.00%
2021/03/23	5	28.75	0	0.00	28.75	5	6,679	0.07%
2021/03/22	0	0.00	18	28.97	29.20	-18	6,663	-0.27%
2021/03/19	25	28.80	3	28.83	28.90	22	6,684	0.33%
2021/03/18	4	28.68	0	0.00	28.70	4	6,677	0.06%
2021/03/17	3	28.62	1	28.70	28.65	2	6,757	0.03%
2021/03/16	6	28.43	0	0.00	28.40	6	6,885	0.09%
2021/03/15	0	0.00	5	28.35	28.35	-5	6,999	-0.07%
2021/03/12	1	28.55	4	28.61	28.55	-3	7,075	-0.04%
2021/03/11	44	28.61	11	28.54	28.70	33	7,383	0.45%
2021/03/10	40	28.56	0	0.00	28.55	40	7,414	0.54%
2021/03/09	19	28.57	25	28.86	28.60	-6	7,626	-0.08%
2021/03/08	6	29.03	0	0.00	28.95	6	7,746	0.08%
2021/03/05	10	29.00	13	29.08	29.30	-3	7,831	-0.04%
2021/03/04	7	28.64	2	28.55	28.75	5	7,950	0.06%
2021/03/03	8	28.64	2	28.65	28.75	6	8,118	0.07%
2021/03/02	14	29.23	11	29.19	28.90	3	8,466	0.04%
2021/02/26	1	29.00	0	0.00	29.30	1	9,090	0.01%
2021/02/25	5	29.35	1	29.65	29.40	4	9,524	0.04%
2021/02/24	3	29.40	1	30.00	29.30	2	9,629	0.02%
2021/02/23	1	29.70	1	29.80	29.70	0	9,582	0.00%
2021/02/22	26	30.21	14.5	30.13	30.10	11.5	9,545	0.12%
2021/02/19	0	0.00	1	29.75	29.75	-1	9,340	-0.01%
2021/02/18	2	29.08	1	29.10	29.15	1	9,323	0.01%
2021/02/17	5	28.82	5	28.63	28.95	0	9,339	0.00%
2021/02/05	0	0.00	6	28.81	28.85	-6	9,308	-0.06%
2021/02/04	20	29.13	13	29.18	29.10	7	9,358	0.07%
2021/02/03	0	0.00	6	28.63	28.50	-6	9,326	-0.06%
2021/02/02	0	0.00	5	28.24	28.20	-5	9,438	-0.05%
2021/02/01	13	27.79	1	27.35	27.90	12	9,682	0.12%
2021/01/29	4	28.46	0	0.00	28.20	4	9,673	0.04%
2021/01/28	6	28.75	4	28.69	28.80	2	9,829	0.02%
2021/01/27	4	28.83	22	28.90	29.15	-18	9,855	-0.18%
2021/01/26	11.2	28.93	54	28.87	28.85	-42.8	9,887	-0.43%
2021/01/25	7	28.35	1	28.40	28.40	6	9,849	0.06%
2021/01/22	21	28.26	0	0.00	28.60	21	9,901	0.21%
2021/01/21	4	27.90	20	28.18	27.95	-16	9,941	-0.16%
2021/01/20	51	28.40	0	0.00	28.20	51	10,007	0.51%
2021/01/19	19	29.24	8	29.45	29.20	11	9,997	0.11%
2021/01/18	11	28.89	1	29.25	29.15	10	10,064	0.10%
2021/01/15	14	28.95	18.4	29.14	28.80	-4.4	10,122	-0.04%
2021/01/14	3.3	29.49	11.4	29.53	29.55	-8.1	10,154	-0.08%
2021/01/13	6	29.12	24.2	29.07	29.05	-18.2	10,198	-0.18%
2021/01/12	31	28.99	16	29.11	29.00	15	10,221	0.15%
2021/01/11	23	29.89	0	0.00	29.65	23	10,156	0.23%
2021/01/08	42	30.18	7	29.98	30.20	35	10,271	0.34%
2021/01/07	120	30.70	52.1	30.78	31.25	67.9	10,264	0.66%	大買/
2021/01/06	14	29.76	33.2	29.77	29.45	-19.2	10,401	-0.18%
2021/01/05	32	29.56	12.1	29.58	29.50	19.9	10,848	0.18%
2021/01/04	5	29.44	22.1	29.39	29.30	-17.1	10,806	-0.16%
2020/12/31	7	29.01	0	0.00	28.95	7	10,719	0.07%
2020/12/30	1	29.05	33.3	29.12	29.00	-32.3	10,720	-0.30%
2020/12/29	0	0.00	18	28.92	28.85	-18	10,861	-0.17%
2020/12/28	1	28.85	27	28.98	29.05	-26	10,807	-0.24%
2020/12/25	3	28.87	14	29.00	28.85	-11	10,741	-0.10%
2020/12/24	37	29.14	17	29.02	29.05	20	10,699	0.19%
2020/12/23	4	28.14	44	28.41	28.45	-40	10,545	-0.38%
2020/12/22	5	28.10	16	28.44	27.80	-11	10,587	-0.10%
2020/12/21	1	27.60	0	0.00	28.20	1	10,567	0.01%
2020/12/18	12	27.98	5.1	28.15	28.00	6.9	10,552	0.07%
2020/12/17	4	28.23	0	0.00	28.30	4	10,550	0.04%
2020/12/16	2	28.43	26	28.36	28.50	-24	10,647	-0.23%
2020/12/15	72	28.20	40.4	28.18	28.05	31.6	10,752	0.29%
2020/12/14	0	0.00	3	28.72	28.75	-3	10,775	-0.03%
2020/12/11	9	28.51	1	28.75	28.55	8	10,797	0.07%
2020/12/10	9	28.94	1	28.95	28.95	8	10,799	0.07%
2020/12/09	12	29.43	4	29.74	29.45	8	10,678	0.07%
2020/12/08	20	29.73	71	29.72	29.65	-51	10,686	-0.48%
2020/12/07	31.4	30.25	56	30.49	30.10	-24.6	10,646	-0.23%
2020/12/04	12	29.55	0.1	29.75	29.55	11.9	10,389	0.11%
2020/12/03	2	30.03	25.1	29.70	29.65	-23.1	10,475	-0.22%
2020/12/02	12	29.55	41	29.40	29.35	-29	10,456	-0.28%
2020/12/01	46	29.26	47.1	29.12	29.25	-1.1	10,437	-0.01%
2020/11/30	33	29.67	64	29.50	29.55	-31	10,438	-0.30%
2020/11/27	8	29.09	46	29.20	28.90	-38	10,370	-0.37%
2020/11/26	15	28.78	51	28.92	28.60	-36	10,410	-0.35%
2020/11/25	71	28.94	73	28.98	28.70	-2	10,293	-0.02%
2020/11/24	45	27.87	55.1	27.87	28.00	-10.1	9,916	-0.10%
2020/11/23	31	26.80	19	26.93	27.05	12	10,531	0.11%
2020/11/20	15	26.52	0	0.00	26.50	15	10,995	0.14%
2020/11/19	1	26.40	0	0.00	26.35	1	11,881	0.01%
2020/11/18	2	26.45	0	0.00	26.40	2	12,277	0.02%
2020/11/17	9	26.42	38	26.50	26.30	-29	12,330	-0.24%
2020/11/16	0	0.00	2	26.58	26.50	-2	12,539	-0.02%
2020/11/13	0	0.00	1	26.60	26.70	-1	12,918	-0.01%
2020/11/12	26	26.76	2	26.80	26.70	24	12,992	0.18%
2020/11/11	21	26.84	4	27.01	27.00	17	13,063	0.13%
2020/11/10	30	26.64	2	26.55	26.60	28	13,212	0.21%
2020/11/09	19	27.61	22	27.50	27.25	-3	13,237	-0.02%
2020/11/06	26	26.81	24	26.98	26.95	2	13,109	0.02%
2020/11/05	78	27.08	13	27.10	27.05	65	13,502	0.48%
2020/11/04	14	26.78	3	26.87	26.70	11	14,041	0.08%
2020/11/03	1	26.85	9	26.79	26.65	-8	14,123	-0.06%
2020/11/02	10	26.15	2	26.08	26.25	8	14,129	0.06%
2020/10/30	10	26.43	30	26.14	26.10	-20	14,159	-0.14%
2020/10/29	2	26.35	32	26.59	26.60	-30	14,257	-0.21%
2020/10/28	0	0.00	13	27.05	26.80	-13	14,356	-0.09%
2020/10/27	0	0.00	42	26.65	26.65	-42	14,261	-0.29%
2020/10/26	45	27.11	9	27.17	27.00	36	14,253	0.25%
2020/10/23	10	26.90	40	26.96	26.80	-30	14,219	-0.21%
2020/10/22	6	27.03	7	26.67	26.65	-1	14,153	-0.01%
2020/10/21	147	26.75	33	26.85	26.60	114	14,090	0.81%	大買/鉅額交易
2020/10/20	46	26.50	8	26.49	26.55	38	14,113	0.27%
2020/10/19	20	26.41	19	26.65	26.40	1	14,127	0.01%
2020/10/16	16	26.71	23	26.60	26.30	-7	14,211	-0.05%
2020/10/15	14	27.33	14	27.22	26.70	0	14,127	0.00%
2020/10/14	200	27.41	74	27.50	27.35	126	13,843	0.91%	大買/鉅額交易
2020/10/13	55	26.66	85	26.92	26.85	-30	13,162	-0.23%
2020/10/08	3	25.40	5	25.15	25.15	-2	13,148	-0.02%
2020/10/07	2	25.20	6	25.24	25.15	-4	13,411	-0.03%
2020/10/06	10	25.20	5	25.08	25.20	5	13,424	0.04%
2020/10/05	0	0.00	5	24.00	24.00	-5	13,370	-0.04%
2020/09/30	0	0.00	1	24.00	23.95	-1	13,412	-0.01%
2020/09/29	2	23.85	0	0.00	23.85	2	13,506	0.01%
2020/09/28	6	23.58	3	23.52	24.00	3	13,556	0.02%
2020/09/25	3	23.57	10	23.54	23.30	-7	13,669	-0.05%
2020/09/24	2	24.28	17	24.21	24.05	-15	13,606	-0.11%
2020/09/23	1	24.60	3	24.75	24.65	-2	13,637	-0.01%
2020/09/21	3	25.95	0	0.00	25.55	3	13,707	0.02%
2020/09/18	2	25.78	13	25.85	25.85	-11	13,614	-0.08%
2020/09/17	0	0.00	16	25.45	25.40	-16	13,518	-0.12%
2020/09/16	8	25.31	2	25.30	25.15	6	13,427	0.04%
2020/09/15	0	0.00	3	25.30	25.35	-3	13,387	-0.02%
2020/09/14	2	24.70	0	0.00	24.70	2	13,326	0.02%
2020/09/11	6.4	24.57	12	24.58	24.30	-5.6	13,291	-0.04%
2020/09/10	5	25.09	3	25.27	25.05	2	13,146	0.02%
2020/09/09	27	25.34	0	0.00	25.30	27	13,065	0.21%
2020/09/08	20	25.89	21	25.84	25.65	-1	12,970	-0.01%
2020/09/07	5	25.87	4	25.70	25.60	1	12,800	0.01%
2020/09/04	9	25.18	2	25.10	25.40	7	12,613	0.06%
2020/09/03	4	25.41	7	25.30	25.30	-3	12,470	-0.02%
2020/09/02	31	25.46	13	25.62	25.50	18	12,328	0.15%
2020/09/01	15	25.29	20	25.38	25.25	-5	12,153	-0.04%
2020/08/31	43	25.92	36	25.92	25.85	7	11,924	0.06%
2020/08/28	36	26.21	6	26.23	26.20	30	11,663	0.26%
2020/08/27	80	26.62	81	26.66	26.30	-1	11,390	-0.01%
2020/08/26	18	25.89	22	25.90	25.65	-4	10,297	-0.04%
2020/08/25	72	25.39	89	25.49	26.40	-17	9,697	-0.18%
2020/08/24	52	24.63	25	24.49	24.95	27	8,780	0.31%
2020/08/21	3	23.92	1	24.00	24.00	2	8,376	0.02%
2020/08/20	43.6	23.88	22	23.62	23.40	21.6	8,269	0.26%
2020/08/19	44	25.54	5	25.34	25.45	39	7,991	0.49%
2020/08/18	4	24.49	6	24.63	24.80	-2	7,530	-0.03%
2020/08/17	5	24.83	23	24.63	24.70	-18	7,421	-0.24%
2020/08/14	45	24.95	16	24.72	24.85	29	7,251	0.40%
2020/08/13	25	24.38	6	24.13	24.00	19	7,003	0.27%
2020/08/12	3	24.53	13	24.50	24.55	-10	6,865	-0.15%
2020/08/11	40	24.89	80	25.06	24.80	-40	6,718	-0.60%
2020/08/10	43	24.80	66	24.90	25.30	-23	6,250	-0.37%
2020/08/07	14	23.50	12	23.56	23.50	2	5,512	0.04%
2020/08/05	2	23.35	2	23.10	23.30	0	5,299	0.00%
2020/08/04	4	23.50	10	23.39	23.30	-6	5,214	-0.12%
2020/08/03	3	23.30	38	23.23	23.20	-35	5,131	-0.68%
2020/07/31	3	22.63	5	22.35	22.50	-2	4,952	-0.04%
2020/07/30	1	22.70	1	22.65	22.70	0	4,934	0.00%
2020/07/29	3	22.75	7	22.11	22.75	-4	4,872	-0.08%
2020/07/28	6	21.88	1	22.20	21.60	5	4,798	0.10%
2020/07/27	6	22.13	0	0.00	21.90	6	4,777	0.13%
2020/07/24	0	0.00	34	22.29	22.35	-34	4,727	-0.72%
2020/07/23	6	23.35	2	23.20	22.95	4	4,609	0.09%
2020/07/22	11	22.77	26	22.93	23.25	-15	4,529	-0.33%
2020/07/21	37	22.76	15	22.96	22.40	22	4,421	0.50%
2020/07/20	4	22.64	45	22.60	22.65	-41	4,303	-0.95%
2020/07/17	14	23.16	2	23.30	23.15	12	4,216	0.28%
2020/07/16	0	0.00	23	23.31	23.60	-23	3,989	-0.58%
2020/07/15	23	22.44	35	22.54	22.70	-12	3,602	-0.33%
2020/07/14	58	21.62	6	21.65	22.30	52	3,287	1.58%
2020/07/13	32	21.07	2	21.30	21.10	30	3,001	1.00%
2020/07/10	4	20.89	17	21.19	21.10	-13	2,971	-0.44%
2020/07/08	2	20.95	4	21.00	20.70	-2	2,907	-0.07%
2020/07/07	1	20.50	1	20.65	20.65	0	2,813	0.00%
2020/07/06	4	20.60	0	0.00	20.55	4	2,786	0.14%
2020/07/03	3	20.45	0	0.00	20.50	3	2,673	0.11%
2020/07/02	9	20.54	5	20.40	20.55	4	2,662	0.15%
2020/07/01	0	0.00	8	20.89	21.00	-8	2,564	-0.31%
2020/06/30	1	19.75	5	19.74	19.65	-4	2,359	-0.17%
2020/06/29	1	19.85	5	19.60	19.55	-4	2,360	-0.17%
2020/06/24	5	20.90	2	20.80	20.95	3	2,304	0.13%
2020/06/23	0	0.00	5	20.65	20.80	-5	2,372	-0.21%
2020/06/19	0	0.00	3	20.90	20.70	-3	2,391	-0.13%
2020/06/17	0	0.00	1	20.65	20.65	-1	2,377	-0.04%
2020/06/16	0	0.00	3	20.60	20.55	-3	2,414	-0.12%
2020/06/11	2	20.70	0	0.00	20.50	2	2,549	0.08%
2020/06/10	1	20.90	0	0.00	20.90	1	2,554	0.04%
2020/06/09	10	20.85	1	20.85	20.90	9	2,625	0.34%
2020/06/08	9	21.00	2	20.90	21.00	7	2,685	0.26%
2020/06/05	1	20.90	23	20.95	20.95	-22	2,688	-0.82%
2020/06/03	5	20.84	7	20.89	20.80	-2	2,785	-0.07%
2020/06/02	3	20.75	0	0.00	20.60	3	2,799	0.11%
2020/06/01	0	0.00	10	20.50	20.65	-10	2,800	-0.36%
2020/05/29	1	20.50	3	20.55	20.40	-2	2,810	-0.07%
2020/05/28	0	0.00	13	20.53	20.40	-13	2,816	-0.46%
2020/05/27	0	0.00	10	20.43	20.40	-10	2,837	-0.35%
2020/05/25	1	20.35	0	0.00	20.40	1	2,902	0.03%
2020/05/22	10	20.35	0	0.00	20.25	10	2,932	0.34%
2020/05/20	4	20.58	0	0.00	20.50	4	2,976	0.13%
2020/05/19	5	20.50	2	20.35	20.55	3	3,059	0.10%
2020/05/18	1	19.75	0	0.00	19.70	1	3,072	0.03%
2020/05/15	3	20.07	11	19.95	19.95	-8	3,112	-0.26%
2020/05/14	3	20.33	0	0.00	20.00	3	3,180	0.09%
2020/05/12	14	20.55	0	0.00	20.50	14	3,246	0.43%
2020/05/11	6	20.43	0	0.00	20.40	6	3,273	0.18%
2020/05/08	21	20.51	23	20.57	20.40	-2	3,271	-0.06%
2020/05/07	0	0.00	13	20.67	21.20	-13	3,191	-0.41%
2020/05/06	0	0.00	1	20.50	20.50	-1	3,212	-0.03%
2020/05/05	2	20.55	0	0.00	20.50	2	3,310	0.06%
2020/05/04	10	20.60	41	20.55	20.50	-31	3,346	-0.93%
2020/04/30	20	20.78	0	0.00	20.90	20	3,364	0.59%
2020/04/29	20	20.55	0	0.00	20.50	20	3,390	0.59%
2020/04/28	5	20.30	1	20.20	20.30	4	3,444	0.12%
2020/04/27	64	20.17	0	0.00	20.20	64	3,585	1.78%
2020/04/24	1	20.00	31	20.10	20.10	-30	3,622	-0.83%
2020/04/22	0	0.00	1	18.95	19.30	-1	3,682	-0.03%
2020/04/21	0	0.00	10	19.65	19.20	-10	3,741	-0.27%
2020/04/20	11	19.90	20	19.90	19.80	-9	3,824	-0.24%
2020/04/17	30	20.21	1	20.40	19.90	29	3,946	0.73%
2020/04/16	1	20.00	20	20.00	20.00	-19	3,918	-0.48%
2020/04/15	11	20.25	36	20.27	20.10	-25	3,922	-0.64%
2020/04/14	31	19.90	28	19.82	20.00	3	3,916	0.08%
2020/04/13	2	19.50	0	0.00	19.80	2	3,913	0.05%
2020/04/10	12	19.18	37	19.07	19.20	-25	3,842	-0.65%
2020/04/09	25	19.14	10	19.25	19.10	15	3,886	0.39%
2020/04/08	63	19.07	5	19.06	19.25	58	3,879	1.49%
2020/04/07	5	18.54	0	0.00	18.65	5	3,880	0.13%
2020/04/06	10	18.20	0	0.00	18.30	10	3,965	0.25%
2020/03/31	0	0.00	3	18.20	17.95	-3	3,977	-0.08%
2020/03/30	2	18.05	0	0.00	18.05	2	4,001	0.05%
2020/03/27	4	18.46	146	18.60	18.20	-142	4,021	-3.53%	大賣/鉅額交易
2020/03/26	65	17.46	0	0.00	17.70	65	3,905	1.66%
2020/03/25	6	17.79	1	17.80	17.70	5	3,884	0.13%
2020/03/24	1	16.75	1	16.70	16.90	0	3,869	0.00%
2020/03/23	3	16.13	20	16.15	16.10	-17	3,876	-0.44%
2020/03/20	0	0.00	1	16.20	16.85	-1	3,879	-0.03%
2020/03/19	24	15.61	93	15.43	15.35	-69	3,869	-1.78%
2020/03/18	2	17.30	0	0.00	17.00	2	3,824	0.05%
2020/03/17	7	17.28	6	17.80	17.40	1	3,870	0.03%
2020/03/16	11	18.79	10	19.20	18.25	1	3,862	0.03%
2020/03/13	61	18.50	1	18.25	18.80	60	3,864	1.55%
2020/03/12	41	20.38	0	0.00	19.90	41	3,867	1.06%
2020/03/11	20	21.68	0	0.00	21.30	20	3,829	0.52%
2020/03/10	4	21.50	5	21.60	21.85	-1	3,833	-0.03%
2020/03/09	8	22.14	0	0.00	22.05	8	3,775	0.21%
2020/03/06	2	22.90	10	23.30	22.95	-8	3,723	-0.21%
2020/03/05	2	23.30	0	0.00	23.30	2	3,712	0.05%
2020/03/04	20	23.10	1	23.10	23.10	19	3,770	0.50%
2020/03/03	20	23.48	0	0.00	23.30	20	3,815	0.52%
2020/03/02	0	0.00	1	23.15	23.10	-1	3,978	-0.03%
2020/02/27	3	23.80	1	23.90	23.35	2	4,062	0.05%
2020/02/26	1	23.90	0	0.00	23.95	1	4,114	0.02%
2020/02/24	3	24.00	2	23.95	24.05	1	4,155	0.02%
2020/02/21	50	24.52	2	24.45	24.35	48	4,146	1.16%
2020/02/20	55	24.50	30	24.35	24.50	25	4,153	0.60%
2020/02/19	1	24.40	0	0.00	24.35	1	4,138	0.02%
2020/02/18	3	24.03	0	0.00	24.10	3	4,320	0.07%
2020/02/17	1	24.05	32	23.56	24.05	-31	4,607	-0.67%
2020/02/14	0	0.00	5	23.57	23.55	-5	4,521	-0.11%
2020/02/13	10	23.50	0	0.00	23.35	10	4,508	0.22%
2020/02/12	40	23.24	0	0.00	23.25	40	4,518	0.89%
2020/02/11	4	23.00	0	0.00	23.10	4	4,486	0.09%
2020/02/10	0	0.00	2	22.63	22.65	-2	4,491	-0.04%
2020/02/07	0	0.00	5	23.10	22.95	-5	4,514	-0.11%
2020/02/06	0	0.00	12	23.30	23.35	-12	4,491	-0.27%
2020/02/05	9	22.56	1	22.60	22.50	8	4,420	0.18%
2020/02/04	11	22.75	0	0.00	22.80	11	4,384	0.25%
2020/02/03	7	21.99	1	22.15	22.50	6	4,378	0.14%
2020/01/31	8	23.23	1	23.30	23.30	7	4,319	0.16%
2020/01/30	19	23.21	22	23.51	22.85	-3	4,275	-0.07%
2020/01/20	8	25.40	51	25.36	25.35	-43	4,161	-1.03%
2020/01/17	0	0.00	20	25.20	25.10	-20	4,193	-0.48%
2020/01/16	3	25.25	21	25.21	25.25	-18	4,164	-0.43%
2020/01/15	0	0.00	13	25.13	25.15	-13	4,079	-0.32%
2020/01/14	0	0.00	14	24.98	25.00	-14	4,057	-0.35%
2020/01/13	5	24.86	57	24.86	24.85	-52	3,956	-1.31%
2020/01/08	6	23.65	0	0.00	23.60	6	3,819	0.16%
2020/01/07	4	23.71	2	24.05	23.80	2	3,796	0.05%
2020/01/06	7	23.98	2	24.10	23.95	5	3,775	0.13%
2020/01/03	6	24.38	2	24.40	24.25	4	3,793	0.11%
2020/01/02	0	0.00	6	24.50	24.40	-6	3,817	-0.16%
2019/12/31	1	24.30	0	0.00	24.15	1	3,841	0.03%
2019/12/30	6	24.63	26	24.60	24.50	-20	3,801	-0.53%
2019/12/27	0	0.00	10	24.20	24.20	-10	3,679	-0.27%
2019/12/26	0	0.00	14	24.06	24.05	-14	3,664	-0.38%
2019/12/25	1	24.15	1	24.15	24.05	0	3,655	0.00%
2019/12/24	0	0.00	4	23.96	23.95	-4	3,652	-0.11%
2019/12/20	0	0.00	1	23.95	23.80	-1	3,629	-0.03%
2019/12/19	21	23.82	3	23.75	23.85	18	3,637	0.49%
2019/12/18	8	23.80	1	24.00	23.75	7	3,654	0.19%
2019/12/17	5	23.68	0	0.00	23.80	5	3,649	0.14%
2019/12/13	5	23.68	0	0.00	23.60	5	3,609	0.14%
2019/12/12	0	0.00	1	24.15	23.95	-1	3,564	-0.03%
2019/12/11	0	0.00	6	24.12	24.20	-6	3,511	-0.17%
2019/12/10	5	24.05	3	24.00	24.05	2	3,476	0.06%
2019/12/09	7	23.94	7	24.06	23.90	0	3,438	0.00%
2019/12/06	1	23.50	5	23.50	23.70	-4	3,371	-0.12%
2019/12/05	1	23.80	1	23.70	23.60	0	3,373	0.00%
2019/12/03	3	23.50	0	0.00	23.55	3	3,520	0.09%
2019/12/02	1	23.65	1	23.45	23.50	0	3,554	0.00%
2019/11/29	0	0.00	2	23.60	23.60	-2	3,547	-0.06%
2019/11/28	4	24.04	22	24.06	23.90	-18	3,500	-0.51%
2019/11/27	22	24.43	5	24.54	24.35	17	3,552	0.48%
2019/11/26	0	0.00	7	23.86	24.00	-7	3,402	-0.21%
2019/11/25	18	23.66	10	23.75	23.70	8	3,296	0.24%
2019/11/22	0	0.00	1	23.40	23.40	-1	3,240	-0.03%
2019/11/21	3	23.20	3	23.23	23.25	0	3,227	0.00%
2019/11/19	14	23.28	2	23.20	23.35	12	3,395	0.35%
2019/11/18	3	23.20	10	23.38	23.15	-7	3,401	-0.21%
2019/11/15	7	23.35	68	23.24	23.25	-61	3,352	-1.82%
2019/11/14	61	22.82	28	23.06	22.95	33	3,139	1.05%
2019/11/13	0	0.00	10	21.85	21.85	-10	2,844	-0.35%
2019/11/12	3	21.75	2	21.75	21.85	1	2,892	0.03%
2019/11/11	0	0.00	5	22.15	21.60	-5	2,949	-0.17%
2019/11/07	1	22.30	0	0.00	22.55	1	3,148	0.03%
2019/11/06	0	0.00	12	22.78	22.55	-12	3,240	-0.37%
2019/11/05	1	22.65	0	0.00	22.55	1	3,224	0.03%
2019/11/04	0	0.00	11	22.65	22.65	-11	3,244	-0.34%
2019/11/01	5	22.25	0	0.00	22.40	5	3,224	0.16%
2019/10/31	1	22.45	4	22.51	22.20	-3	3,258	-0.09%
2019/10/29	11	22.23	0	0.00	22.25	11	3,367	0.33%
2019/10/28	1	22.65	23	22.68	22.65	-22	3,593	-0.61%
2019/10/25	0	0.00	35	22.51	22.50	-35	3,564	-0.98%
2019/10/24	10	22.30	5	22.39	22.35	5	3,504	0.14%
2019/10/23	3	22.25	1	22.25	22.20	2	3,511	0.06%
2019/10/22	2	22.38	8	22.51	22.30	-6	3,512	-0.17%
2019/10/18	2	21.95	3	21.95	22.20	-1	3,477	-0.03%
2019/10/08	21	22.11	0	0.00	22.00	21	3,443	0.61%
2019/10/07	1	22.25	0	0.00	22.30	1	3,385	0.03%
2019/10/04	1	21.50	0	0.00	21.45	1	3,337	0.03%
2019/10/02	7	21.44	0	0.00	21.50	7	3,470	0.20%
2019/09/27	5	21.60	0	0.00	21.30	5	3,464	0.14%
2019/09/26	5	22.00	0	0.00	21.90	5	3,439	0.15%
2019/09/25	0	0.00	2	22.18	22.05	-2	3,440	-0.06%
2019/09/24	5	22.15	55	22.50	22.20	-50	3,441	-1.45%
2019/09/23	4	22.50	21	22.55	22.50	-17	3,460	-0.49%
2019/09/18	2	22.00	10	21.95	22.00	-8	3,392	-0.24%
2019/09/10	10	22.15	0	0.00	22.10	10	3,584	0.28%
2019/09/06	13	22.69	0	0.00	22.65	13	3,516	0.37%
2019/09/05	5	22.87	25	22.99	22.95	-20	3,455	-0.58%
2019/09/04	4	22.55	1	22.65	22.65	3	3,324	0.09%
2019/09/03	8	22.34	0	0.00	22.35	8	3,285	0.24%
2019/09/02	1	22.30	13	22.37	22.45	-12	3,267	-0.37%
2019/08/30	5	22.25	1	22.40	22.15	4	3,245	0.12%
2019/08/29	10	21.70	1	21.85	21.85	9	3,124	0.29%
2019/08/28	0	0.00	12	22.00	21.85	-12	3,094	-0.39%
2019/08/27	6	21.90	45	22.14	21.95	-39	3,082	-1.27%
2019/08/26	0	0.00	10	21.69	21.55	-10	3,101	-0.32%
2019/08/23	10	22.11	0	0.00	22.05	10	3,080	0.32%
2019/08/22	8	23.28	3	23.40	23.40	5	2,951	0.17%
2019/08/21	0	0.00	5	23.08	23.10	-5	2,853	-0.18%
2019/08/20	45	23.30	0	0.00	23.05	45	2,801	1.61%
2019/08/19	3	22.97	1	23.05	23.10	2	2,763	0.07%
2019/08/16	6	22.77	3	23.00	22.85	3	2,745	0.11%
2019/08/15	7	22.80	0	0.00	22.80	7	2,707	0.26%
2019/08/14	0	0.00	8	23.34	23.10	-8	2,666	-0.30%
2019/08/13	8	23.49	9	23.47	23.30	-1	2,616	-0.04%
2019/08/12	2	23.65	66	23.49	23.55	-64	2,551	-2.51%
2019/08/08	0	0.00	12	22.71	22.75	-12	2,376	-0.50%
2019/08/07	0	0.00	2	22.15	22.25	-2	2,279	-0.09%
2019/08/06	5	21.27	0	0.00	21.90	5	2,291	0.22%
2019/08/05	1	21.95	30	21.85	21.85	-29	2,270	-1.28%
2019/08/02	7	21.90	0	0.00	21.90	7	2,278	0.31%
2019/08/01	3	22.42	0	0.00	22.50	3	2,292	0.13%
2019/07/31	8	22.43	1	22.70	22.70	7	2,251	0.31%
2019/07/30	21	22.79	30	22.74	22.50	-9	2,184	-0.41%
2019/07/29	1	21.75	8	21.76	21.75	-7	2,002	-0.35%
2019/07/23	5	21.40	1	21.45	21.45	4	2,114	0.19%
2019/07/22	1	21.35	5	21.40	21.35	-4	2,143	-0.19%
2019/07/19	15	21.30	5	21.10	21.20	10	2,235	0.45%
2019/07/17	5	21.35	6	21.40	21.35	-1	2,297	-0.04%
2019/07/16	0	0.00	3	21.35	21.35	-3	2,440	-0.12%
2019/07/15	0	0.00	3	21.35	21.45	-3	2,511	-0.12%
2019/07/12	5	21.20	0	0.00	21.45	5	2,581	0.19%
2019/07/11	0	0.00	40	21.25	21.15	-40	2,618	-1.53%
2019/07/10	0	0.00	3	21.10	21.10	-3	2,754	-0.11%
2019/07/09	3	21.35	2	21.15	21.15	1	2,893	0.03%
2019/07/08	5	20.90	5	20.79	20.85	0	2,813	0.00%
2019/07/05	0	0.00	3	20.70	20.60	-3	2,852	-0.11%
2019/07/04	3	20.70	0	0.00	20.70	3	3,155	0.10%
2019/07/03	3	20.65	0	0.00	20.65	3	3,321	0.09%
2019/07/02	0	0.00	4	20.51	20.50	-4	3,347	-0.12%
2019/07/01	0	0.00	4	20.65	20.55	-4	3,357	-0.12%
2019/06/28	1	20.40	4	20.25	20.40	-3	3,382	-0.09%
2019/06/26	43	20.26	0	0.00	20.20	43	3,426	1.25%
2019/06/24	0	0.00	5	20.40	20.25	-5	3,491	-0.14%
2019/06/21	4	20.68	2	20.65	20.45	2	3,496	0.06%
2019/06/20	22	21.31	10	21.13	21.10	12	3,487	0.34%
2019/06/18	0	0.00	1	19.60	19.50	-1	3,596	-0.03%
2019/06/13	2	19.70	0	0.00	19.60	2	3,763	0.05%
2019/06/11	0	0.00	1	19.75	19.70	-1	3,809	-0.03%
2019/06/06	0	0.00	1	19.35	19.30	-1	4,016	-0.02%
2019/06/05	0	0.00	1	19.50	19.40	-1	4,262	-0.02%
2019/05/31	2	19.75	0	0.00	19.70	2	4,548	0.04%
2019/05/30	2	19.20	0	0.00	19.30	2	4,622	0.04%
2019/05/28	1	18.55	0	0.00	18.55	1	5,140	0.02%
2019/05/23	1	19.00	1	19.00	18.95	0	5,190	0.00%
2019/05/22	5	19.50	0	0.00	19.50	5	5,232	0.10%
2019/05/20	0	0.00	228	19.07	19.40	-228	5,301	-4.30%	大賣/鉅額交易
2019/05/17	0	0.00	5	19.40	19.30	-5	5,307	-0.09%
2019/05/16	0	0.00	84	20.05	19.85	-84	5,331	-1.58%
2019/05/15	16	20.19	69	20.10	20.05	-53	5,351	-0.99%
2019/05/14	7	20.04	5	20.20	20.20	2	5,430	0.04%
2019/05/13	0	0.00	5	20.55	20.75	-5	5,468	-0.09%
2019/05/10	1	21.00	0	0.00	20.60	1	5,498	0.02%
2019/05/09	8	21.33	3	21.13	20.85	5	5,609	0.09%
2019/05/08	1	21.75	0	0.00	21.85	1	5,716	0.02%
2019/05/07	2	22.08	2	22.10	22.05	0	5,742	0.00%
2019/05/06	6	22.13	3	22.48	22.00	3	5,720	0.05%
2019/05/03	77	22.91	75	22.81	22.80	2	5,639	0.04%
2019/05/02	40	22.88	32	22.90	22.90	8	5,555	0.14%
2019/04/30	11	22.23	10	22.50	22.50	1	5,507	0.02%
2019/04/29	11	22.11	15	22.23	22.20	-4	5,488	-0.07%
2019/04/26	30	22.68	127	22.30	22.25	-97	5,475	-1.77%	大賣/
2019/04/25	57	22.88	104	22.81	22.75	-47	5,471	-0.86%	大賣/
2019/04/24	30	22.80	120	22.70	22.60	-90	5,519	-1.63%	大賣/
2019/04/23	40	22.85	80	22.80	22.60	-40	5,495	-0.73%
2019/04/22	13	22.92	263	22.84	22.90	-250	5,439	-4.60%	大賣/鉅額交易
2019/04/19	0	0.00	133	22.50	22.45	-133	5,308	-2.51%	大賣/鉅額交易
2019/04/18	9	22.31	110	22.43	22.00	-101	5,233	-1.93%	大賣/鉅額交易
2019/04/17	43	22.40	45	22.52	22.60	-2	5,158	-0.04%
2019/04/16	247	22.58	134	22.47	22.45	113	5,118	2.21%	大買/大賣/鉅額交易
2019/04/15	150	22.21	155	22.35	22.50	-5	4,977	-0.10%	大買/大賣/
2019/04/12	42	21.89	0	0.00	21.80	42	4,825	0.87%
2019/04/11	171	21.89	1	21.70	21.65	170	4,799	3.54%	大買/鉅額交易
2019/04/10	199	22.24	29	22.26	22.10	170	4,723	3.60%	大買/鉅額交易
2019/04/09	8	21.74	2	21.80	21.80	6	4,415	0.14%
2019/04/08	1	20.90	0	0.00	20.95	1	4,251	0.02%
2019/04/03	0	0.00	1	20.75	21.00	-1	4,212	-0.02%
2019/04/01	3	20.55	0	0.00	20.55	3	4,156	0.07%
2019/03/28	1	20.65	0	0.00	20.90	1	4,051	0.02%
2019/03/26	1	21.05	5	20.80	20.80	-4	4,012	-0.10%
2019/03/25	4	20.79	0	0.00	20.85	4	4,020	0.10%
2019/03/22	6	21.32	1	21.50	21.20	5	4,000	0.12%
2019/03/21	56	21.72	37	21.71	21.70	19	3,969	0.48%
2019/03/20	38	21.48	2	21.45	21.50	36	4,124	0.87%
2019/03/19	4	21.39	1	21.45	21.20	3	4,092	0.07%
2019/03/18	0	0.00	11	21.06	21.15	-11	4,062	-0.27%
2019/03/14	10	21.25	2	21.25	21.25	8	4,055	0.20%
2019/03/13	2	21.20	0	0.00	21.15	2	4,052	0.05%
2019/03/12	2	21.30	1	21.35	21.30	1	4,033	0.02%
2019/03/11	22	21.27	11	21.05	21.15	11	4,010	0.27%
2019/03/08	2	22.15	5	22.36	22.60	-3	3,818	-0.08%
2019/03/07	4	21.83	0	0.00	22.05	4	3,709	0.11%
2019/03/06	0	0.00	2	22.30	22.30	-2	3,621	-0.06%
2019/03/05	5	22.30	5	22.20	22.10	0	3,530	0.00%
2019/03/04	15	22.60	128	22.44	23.00	-113	3,385	-3.34%	大賣/鉅額交易
2019/02/27	2	21.60	4	21.65	21.50	-2	2,983	-0.07%
2019/02/26	0	0.00	12	21.05	21.00	-12	2,851	-0.42%
2019/02/25	0	0.00	5	20.98	21.00	-5	2,837	-0.18%
2019/02/22	3	20.95	0	0.00	21.00	3	2,895	0.10%
2019/02/21	1	20.80	100	21.00	21.10	-99	2,876	-3.44%
2019/02/20	10	20.90	94	21.00	20.90	-84	2,815	-2.98%
2019/02/19	0	0.00	108	20.94	20.95	-108	2,785	-3.88%	大賣/鉅額交易
2019/02/18	0	0.00	64	20.94	20.75	-64	2,743	-2.33%
2019/02/15	7	21.04	111	20.96	20.90	-104	2,723	-3.82%	大賣/鉅額交易
2019/02/14	10	20.80	74	20.78	20.80	-64	2,685	-2.38%
2019/02/13	41	21.08	128	20.95	20.75	-87	2,648	-3.29%	大賣/
2019/02/12	25	20.57	136	20.48	20.65	-111	2,545	-4.36%	大賣/鉅額交易
2019/02/11	2	20.43	163	20.26	20.25	-161	2,463	-6.54%	大賣/鉅額交易
2019/01/30	40	20.30	126	20.24	20.10	-86	2,412	-3.56%	大賣/
2019/01/29	36	19.84	95	19.93	20.00	-59	2,272	-2.60%
2019/01/18	0	0.00	1	19.30	19.40	-1	2,150	-0.05%
2019/01/17	3	19.83	10	19.67	19.40	-7	2,157	-0.32%
2019/01/16	8	19.93	3	20.02	19.95	5	2,122	0.24%
2019/01/14	2	19.10	3	19.30	19.10	-1	1,964	-0.05%
2019/01/08	1	19.25	0	0.00	19.25	1	1,946	0.05%
2019/01/04	2	18.60	0	0.00	18.60	2	1,924	0.10%
2019/01/02	0	0.00	13	18.98	18.90	-13	1,971	-0.66%
2018/12/27	1	18.85	0	0.00	18.85	1	2,008	0.05%
2018/12/26	3	18.95	0	0.00	18.85	3	2,003	0.15%
2018/12/24	2	19.15	0	0.00	19.30	2	2,010	0.10%
2018/12/21	3	19.12	0	0.00	19.20	3	2,030	0.15%
2018/12/20	2	19.05	3	19.02	19.00	-1	2,036	-0.05%
2018/12/19	1	19.45	0	0.00	19.30	1	2,027	0.05%
2018/12/18	2	19.50	2	19.80	19.50	0	2,063	0.00%
2018/12/14	1	20.25	2	20.25	20.40	-1	2,118	-0.05%
2018/12/13	68	20.90	27	20.64	20.70	41	2,079	1.97%
2018/12/12	0	0.00	3	19.60	20.15	-3	1,712	-0.18%
2018/12/06	3	18.90	1	19.05	18.80	2	1,718	0.12%
2018/12/05	1	19.25	0	0.00	19.40	1	1,700	0.06%
2018/12/04	1	19.45	5	19.71	19.60	-4	1,677	-0.24%
2018/11/30	0	0.00	1	18.80	18.80	-1	1,511	-0.07%
2018/11/29	15	18.60	0	0.00	18.40	15	1,507	0.99%
2018/11/28	0	0.00	1	18.40	18.55	-1	1,505	-0.07%
2018/11/21	5	18.72	0	0.00	18.65	5	1,603	0.31%
2018/11/15	0	0.00	3	18.05	17.95	-3	1,564	-0.19%
2018/11/14	3	18.25	0	0.00	18.25	3	1,579	0.19%
2018/11/13	2	17.85	6	17.90	17.85	-4	1,596	-0.25%
2018/11/08	0	0.00	1	18.55	18.60	-1	1,608	-0.06%
2018/11/07	3	18.50	0	0.00	18.50	3	1,607	0.19%
2018/11/06	0	0.00	2	18.55	18.40	-2	1,634	-0.12%
2018/11/02	3	18.82	0	0.00	18.70	3	1,744	0.17%
2018/10/30	6	17.40	0	0.00	17.40	6	1,662	0.36%
2018/10/26	3	17.32	0	0.00	17.20	3	1,671	0.18%
2018/10/25	1	17.30	0	0.00	17.30	1	1,673	0.06%
2018/10/24	3	17.90	0	0.00	18.00	3	1,658	0.18%
2018/10/23	1	18.15	1	18.15	18.15	0	1,656	0.00%
2018/10/18	0	0.00	2	18.25	18.30	-2	1,678	-0.12%
2018/10/12	6	18.40	0	0.00	18.35	6	1,656	0.36%
2018/10/11	1	17.80	1	17.90	17.95	0	1,648	0.00%
2018/10/09	0	0.00	3	19.70	19.65	-3	1,587	-0.19%
2018/10/05	0	0.00	7	19.81	19.70	-7	1,578	-0.44%
2018/10/04	0	0.00	2	20.20	20.20	-2	1,542	-0.13%
2018/10/01	0	0.00	2	20.55	20.65	-2	1,525	-0.13%
2018/09/28	4	20.75	6	20.40	20.40	-2	1,531	-0.13%
2018/09/27	5	20.66	4	20.55	20.50	1	1,522	0.07%
2018/09/26	12	20.75	4	20.60	20.65	8	1,506	0.53%
2018/09/25	12	20.83	6	20.81	20.80	6	1,503	0.40%
2018/09/21	6	20.63	12	20.40	20.70	-6	1,480	-0.41%
2018/09/20	2	20.20	0	0.00	19.95	2	1,382	0.14%
2018/09/18	0	0.00	10	20.37	20.35	-10	1,360	-0.73%
2018/09/17	6	20.58	5	20.30	20.55	1	1,352	0.07%
2018/09/14	18	20.29	10	20.27	20.40	8	1,297	0.62%
2018/09/13	0	0.00	2	19.90	19.80	-2	1,240	-0.16%
2018/09/11	3	19.68	0	0.00	19.65	3	1,251	0.24%
2018/09/10	2	19.65	10	19.60	19.55	-8	1,254	-0.64%
2018/09/07	10	20.13	6	20.34	19.90	4	1,250	0.32%
2018/09/06	1	19.80	2	19.95	19.95	-1	1,223	-0.08%
2018/09/05	3	20.00	0	0.00	20.00	3	1,234	0.24%
2018/09/04	5	19.95	4	19.95	19.95	1	1,285	0.08%
2018/08/31	1	19.90	0	0.00	20.25	1	1,281	0.08%
2018/08/30	3	19.88	0	0.00	19.90	3	1,338	0.22%
2018/08/29	0	0.00	1	20.60	20.60	-1	1,336	-0.07%
2018/08/28	2	20.60	0	0.00	20.60	2	1,299	0.15%
2018/08/27	2	20.60	20	20.60	20.65	-18	1,270	-1.42%
2018/08/23	0	0.00	49	20.32	20.30	-49	1,253	-3.91%
2018/08/22	2	20.30	0	0.00	20.35	2	1,241	0.16%
2018/08/20	4	20.13	1	20.20	20.05	3	1,226	0.24%
2018/08/17	10	20.00	0	0.00	19.95	10	1,258	0.79%
2018/08/15	2	19.60	0	0.00	19.60	2	1,225	0.16%
2018/08/13	0	0.00	3	19.65	19.30	-3	1,213	-0.25%
2018/08/10	2	19.75	2	19.75	19.80	0	1,184	0.00%
2018/08/09	5	20.30	2.8	20.04	19.80	2.2	1,169	0.19%
2018/08/08	0	0.00	8	20.05	20.20	-8	1,060	-0.75%
2018/08/06	0	0.00	3	19.60	19.60	-3	1,040	-0.29%
2018/08/03	1	19.40	0	0.00	19.35	1	1,041	0.10%
2018/08/02	0	0.00	2	19.40	19.35	-2	1,047	-0.19%
2018/07/30	1	19.35	1	19.35	19.35	0	1,065	0.00%
2018/07/25	1	19.35	7	19.31	19.30	-6	1,070	-0.56%
2018/07/24	0	0.00	27	19.15	19.25	-27	1,070	-2.52%
2018/07/17	0	0.00	2	18.35	18.40	-2	1,100	-0.18%
2018/07/16	0	0.00	5	18.45	18.50	-5	1,110	-0.45%
2018/07/12	2	18.20	0	0.00	18.20	2	1,195	0.17%
2018/07/09	1	18.00	1	17.95	18.00	0	1,220	0.00%
2018/07/06	5	18.50	0	0.00	18.15	5	1,211	0.41%
2018/07/05	4	18.65	0	0.00	18.55	4	1,193	0.34%
2018/07/04	6	18.75	0	0.00	18.85	6	1,191	0.50%
2018/07/03	0	0.00	10	19.00	18.90	-10	1,196	-0.84%
2018/06/29	2	18.90	0	0.00	18.95	2	1,164	0.17%
2018/06/25	0	0.00	72	19.08	19.00	-72	1,155	-6.23%
2018/06/22	0	0.00	3	19.25	19.20	-3	1,160	-0.26%
2018/06/14	1	19.35	0	0.00	19.35	1	1,148	0.09%
2018/06/13	37	19.68	5	19.80	19.60	32	1,145	2.79%
2018/06/12	5	19.80	31	19.83	19.80	-26	1,141	-2.28%
2018/06/11	3	19.60	1	19.55	19.50	2	1,088	0.18%
2018/06/08	0	0.00	20	19.45	19.45	-20	1,085	-1.84%
2018/06/07	10	19.75	10	19.55	19.40	0	1,126	0.00%
2018/06/06	0	0.00	1	19.20	19.05	-1	1,055	-0.09%
2018/06/05	2	19.30	0	0.00	19.30	2	1,046	0.19%
2018/06/01	5	19.38	19	19.33	19.30	-14	1,075	-1.30%
2018/05/31	1	18.90	10	19.35	19.50	-9	1,087	-0.83%
2018/05/30	5	18.90	1	18.90	18.90	4	1,078	0.37%
2018/05/25	10	19.20	6	19.35	19.25	4	1,114	0.36%
2018/05/24	0	0.00	10	18.80	18.80	-10	1,065	-0.94%
2018/05/21	0	0.00	10	18.70	18.85	-10	1,103	-0.91%
2018/05/18	0	0.00	3	18.50	18.55	-3	1,114	-0.27%
2018/05/16	27	18.53	0	0.00	18.45	27	1,154	2.34%
2018/05/15	10	18.55	10	18.50	18.55	0	1,178	0.00%
2018/05/14	3	18.50	16	18.68	18.60	-13	1,234	-1.05%
2018/05/10	3	19.15	2	19.10	19.20	1	1,230	0.08%
2018/05/09	2	18.95	0	0.00	18.90	2	1,248	0.16%
2018/05/04	2	19.00	11	18.85	18.50	-9	1,300	-0.69%
2018/05/02	22	19.02	6	18.98	19.10	16	1,634	0.98%
2018/04/30	12	19.00	0	0.00	19.00	12	1,638	0.73%
2018/04/26	15	19.00	1	19.30	19.00	14	1,653	0.85%
2018/04/25	2	19.15	0	0.00	19.15	2	1,676	0.12%
2018/04/20	2	20.00	0	0.00	20.05	2	2,095	0.10%
2018/04/19	11	20.12	20	20.18	20.35	-9	2,097	-0.43%
2018/04/18	1	20.20	0	0.00	19.95	1	2,043	0.05%
2018/04/13	0	0.00	5	20.65	20.60	-5	2,025	-0.25%
2018/04/12	0	0.00	10	20.70	20.65	-10	2,032	-0.49%
2018/04/11	0	0.00	9	20.60	20.60	-9	2,030	-0.44%
2018/04/10	0	0.00	10	20.70	20.65	-10	2,036	-0.49%
2018/04/02	5	20.80	7	20.80	20.85	-2	2,039	-0.10%
2018/03/30	0	0.00	7	20.60	20.60	-7	2,039	-0.34%
2018/03/29	7	20.55	1	20.65	20.55	6	2,042	0.29%
2018/03/27	5	20.72	21	20.74	20.75	-16	2,050	-0.78%
2018/03/21	3	21.35	0	0.00	21.15	3	2,024	0.15%
2018/03/20	0	0.00	15	21.33	21.30	-15	2,018	-0.74%
2018/03/19	0	0.00	3	21.50	21.45	-3	2,019	-0.15%
2018/03/16	9	21.49	0	0.00	21.55	9	2,017	0.45%
2018/03/14	34	21.55	0	0.00	21.60	34	2,014	1.69%
2018/03/13	24	21.40	7	21.62	21.50	17	2,030	0.84%
2018/03/12	6	21.25	0	0.00	21.20	6	1,997	0.30%
2018/03/09	2	21.05	6	21.05	21.15	-4	2,004	-0.20%
2018/03/08	30	21.15	16	21.18	21.15	14	1,999	0.70%
2018/03/07	3	21.35	0	0.00	21.35	3	1,992	0.15%
2018/03/06	3	21.45	5	21.50	21.60	-2	1,993	-0.10%
2018/03/05	3	21.45	4	21.45	21.55	-1	1,980	-0.05%
2018/03/01	5	21.65	18	21.67	21.70	-13	1,996	-0.65%
2018/02/27	27	21.45	5	21.50	21.45	22	1,977	1.11%
2018/02/23	25	21.45	0	0.00	21.45	25	1,963	1.27%
2018/02/22	21	21.15	0	0.00	21.20	21	2,010	1.04%
2018/02/21	5	21.15	5	21.20	21.20	0	2,002	0.00%
2018/02/12	5	20.86	0	0.00	20.80	5	2,002	0.25%
2018/02/09	5	20.65	30	20.35	20.65	-25	1,997	-1.25%
2018/02/07	13	21.21	0	0.00	21.15	13	1,990	0.65%
2018/02/06	17	21.10	10	21.10	21.10	7	1,976	0.35%
2018/02/01	2	22.73	0	0.00	22.70	2	1,937	0.10%
2018/01/30	21	23.28	0	0.00	22.95	21	1,904	1.10%
2018/01/29	0	0.00	3	23.15	23.25	-3	1,906	-0.16%
2018/01/26	7	23.74	15	23.84	23.45	-8	1,867	-0.43%
2018/01/25	6	23.18	2	23.50	23.00	4	1,626	0.25%
2018/01/24	0	0.00	1	22.50	22.50	-1	1,515	-0.07%
2018/01/23	0	0.00	17	22.40	22.40	-17	1,509	-1.13%
2018/01/18	23	22.97	0	0.00	22.90	23	1,485	1.55%
2018/01/17	7	23.32	7	23.43	23.40	0	1,425	0.00%
2018/01/16	3	22.50	15	22.53	22.75	-12	1,154	-1.04%
2018/01/15	5	21.45	5	21.50	21.40	0	1,063	0.00%
2018/01/11	9	21.30	30	21.26	21.25	-21	1,125	-1.87%
2018/01/09	1	21.65	0	0.00	21.65	1	1,141	0.09%
2018/01/08	0	0.00	5	22.00	21.80	-5	1,148	-0.44%
2018/01/02	5	22.20	0	0.00	22.20	5	1,230	0.41%