康舒 (6282)-元大-大雅券商分點個股進出

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
37.50
漲跌
▲0.10
漲幅
+0.27%
成交量
3,685張
產業
上市電子零組件類股
917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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0.1	37.52	1	37.50	37.40	-0.9	6,558	-0.01%
2024/05/29	1	37.80	3	37.85	37.70	-2	6,636	-0.03%
2024/05/28	3	37.97	14	38.04	38.10	-11	6,861	-0.16%
2024/05/27	6	36.98	18	37.38	37.65	-12	7,290	-0.16%
2024/05/24	17	36.47	1	36.55	36.40	16	7,376	0.22%
2024/05/23	4	37.25	60	37.15	37.15	-56	7,327	-0.76%
2024/05/22	62	37.85	4	37.95	37.75	58	7,490	0.77%
2024/05/21	6	37.39	1	38.00	38.00	5	7,636	0.07%
2024/05/20	2.1	37.89	0	0.00	37.60	2.1	8,194	0.03%
2024/05/17	4.8	37.44	0	0.00	37.45	4.8	8,902	0.05%
2024/05/16	6	37.30	0	0.00	37.35	6	9,344	0.06%
2024/05/15	7	37.35	1	37.55	37.10	6	9,841	0.06%
2024/05/14	4	37.44	0	0.00	37.35	4	10,085	0.04%
2024/05/13	11	37.30	3	37.30	37.20	8	10,200	0.08%
2024/05/10	3	37.32	0	0.00	37.55	3	10,370	0.03%
2024/05/09	4.1	37.59	25	37.72	37.30	-20.9	10,844	-0.19%
2024/05/08	10	37.32	106	37.53	37.95	-96	10,925	-0.88%	大賣/
2024/05/07	32	38.53	7.1	38.42	38.30	24.9	11,028	0.23%
2024/05/06	2	38.70	6	39.08	38.90	-4	11,092	-0.04%
2024/05/03	14	39.85	2	39.78	39.35	12	10,976	0.11%
2024/05/02	3	39.35	13	39.36	40.00	-10	10,957	-0.09%
2024/04/30	18	39.77	1	40.15	39.75	17	10,972	0.15%
2024/04/29	2	39.50	2	39.90	39.90	0	10,992	0.00%
2024/04/26	34	39.79	2	39.83	39.50	32	10,984	0.29%
2024/04/25	27	40.02	3.1	40.23	39.85	23.9	10,967	0.22%
2024/04/24	8	39.90	17	40.01	40.40	-9	10,947	-0.08%
2024/04/23	5.5	39.05	0	38.90	38.85	5.5	10,931	0.05%
2024/04/22	16.1	40.06	6	40.43	39.35	10.1	10,877	0.09%
2024/04/19	11	39.70	5.5	39.68	39.50	5.5	10,745	0.05%
2024/04/18	19.2	40.93	5	40.66	40.40	14.2	10,615	0.13%
2024/04/17	23	40.42	9.3	40.19	40.75	13.7	10,474	0.13%
2024/04/16	10.1	39.25	5.4	39.18	38.30	4.7	10,305	0.05%
2024/04/15	3.1	40.08	6	40.17	39.90	-2.9	10,315	-0.03%
2024/04/12	26	40.18	21	40.21	40.45	5	10,271	0.05%
2024/04/11	48	39.94	53	40.08	40.25	-5	10,156	-0.05%
2024/04/10	7	39.34	0	0.00	39.20	7	9,981	0.07%
2024/04/09	3	38.87	4	38.73	39.00	-1	10,013	-0.01%
2024/04/08	3	38.52	4	38.45	38.50	-1	10,015	-0.01%
2024/04/03	2	38.90	0	0.00	38.85	2	10,019	0.02%
2024/04/02	0.6	39.25	0	0.00	39.10	0.6	10,097	0.01%
2024/04/01	61	39.54	52	39.30	39.40	9	10,145	0.09%
2024/03/29	1	38.80	5	38.75	38.75	-4	10,193	-0.04%
2024/03/28	20	38.95	0	0.00	38.90	20	10,175	0.20%
2024/03/27	40	38.99	2.1	39.01	39.00	37.9	10,146	0.37%
2024/03/26	8	39.56	8.5	39.68	39.15	-0.5	10,103	0.00%
2024/03/25	7	40.02	3	40.02	39.90	4	10,099	0.04%
2024/03/22	8	40.43	14	40.40	40.20	-6	10,107	-0.06%
2024/03/21	6.4	39.99	20	40.18	40.30	-13.7	10,097	-0.14%
2024/03/20	4	39.90	8	39.68	39.65	-4	10,091	-0.04%
2024/03/19	9	39.94	5	40.09	39.80	4	10,154	0.04%
2024/03/18	3.1	39.43	3	39.67	39.65	0.1	10,366	0.00%
2024/03/14	14	39.23	24	39.35	39.20	-10	10,726	-0.09%
2024/03/13	13.3	39.38	3	39.03	39.05	10.3	10,774	0.10%
2024/03/12	3	40.33	4	40.46	40.30	-1	10,779	-0.01%
2024/03/11	3	39.98	2	40.00	40.00	1	10,904	0.01%
2024/03/08	10	39.85	5	39.75	39.85	5	11,025	0.05%
2024/03/07	12	40.48	3	40.40	40.00	9	11,118	0.08%
2024/03/06	4	41.65	9	41.47	41.10	-5	11,233	-0.04%
2024/03/05	11	41.81	2	41.60	41.60	9	11,387	0.08%
2024/03/04	21.5	42.04	2	42.30	41.80	19.5	11,485	0.17%
2024/03/01	16	42.37	11.6	42.35	42.25	4.4	11,617	0.04%
2024/02/29	8	41.69	59.2	41.60	42.60	-51.2	11,708	-0.44%
2024/02/27	34	39.88	12	40.05	39.50	22	11,723	0.19%
2024/02/26	10.1	40.74	6	40.73	40.60	4.1	13,446	0.03%
2024/02/23	38.3	40.94	8	40.99	40.55	30.3	15,113	0.20%
2024/02/22	11.2	41.57	4	41.74	41.50	7.2	15,239	0.05%
2024/02/21	49	42.36	37	41.70	41.45	12	15,179	0.08%
2024/02/20	51	44.13	24	43.42	42.85	27	14,721	0.18%
2024/02/19	14	43.59	56	43.15	43.85	-42	14,197	-0.30%
2024/02/16	14	43.53	21	43.39	43.55	-7	13,967	-0.05%
2024/02/15	22	41.99	38	42.27	42.20	-16	13,696	-0.12%
2024/02/05	16	41.20	24	41.71	41.70	-8	13,589	-0.06%
2024/02/02	11	42.06	32.9	41.63	41.35	-21.9	13,461	-0.16%
2024/02/01	53	41.85	28.2	41.96	42.00	24.9	13,292	0.19%
2024/01/31	9	40.88	13	40.97	40.80	-4	12,842	-0.03%
2024/01/30	22	41.18	15.1	40.96	40.50	6.9	12,741	0.05%
2024/01/29	11.1	40.58	16	40.57	40.65	-4.9	12,517	-0.04%
2024/01/26	2	39.00	1	39.55	38.90	1	12,381	0.01%
2024/01/24	7	40.12	3.1	39.95	39.85	3.9	12,460	0.03%
2024/01/23	2	40.05	21	39.75	40.05	-19	12,528	-0.15%
2024/01/22	1	39.25	2	39.53	39.45	-1	12,543	-0.01%
2024/01/19	4	38.86	2.1	38.88	38.85	1.9	12,579	0.02%
2024/01/18	2	37.75	0	0.00	38.30	2	12,595	0.02%
2024/01/17	5	38.00	1	38.50	37.90	4	12,633	0.03%
2024/01/16	0.4	39.00	0	0.00	38.85	0.4	12,610	0.00%
2024/01/12	1	39.65	0	0.00	38.95	1	12,760	0.01%
2024/01/11	5	39.40	4	39.61	39.45	1	12,847	0.01%
2024/01/10	1	38.40	7	38.56	38.75	-6	12,892	-0.05%
2024/01/09	7	39.17	0.1	39.05	38.90	6.9	12,968	0.05%
2024/01/08	2	39.80	7.5	39.94	39.90	-5.5	13,101	-0.04%
2024/01/05	6	39.79	2.5	39.94	39.65	3.6	13,182	0.03%
2024/01/04	10	39.95	0	0.00	39.75	10	13,377	0.07%
2024/01/03	5	40.28	7.2	40.20	40.10	-2.2	13,467	-0.02%
2024/01/02	2.1	41.11	7	40.98	40.85	-4.9	13,473	-0.04%
2023/12/29	1	41.25	4	41.21	41.10	-3	13,509	-0.02%
2023/12/28	2	41.20	8.1	41.24	41.25	-6.1	13,529	-0.04%
2023/12/27	6	41.28	1	41.50	40.90	5	13,590	0.04%
2023/12/26	2	41.15	20	41.20	41.30	-18	13,787	-0.13%
2023/12/25	1.2	40.73	1	40.55	40.50	0.2	13,817	0.00%
2023/12/22	6	40.67	5.3	40.53	40.45	0.7	13,842	0.01%
2023/12/21	1	40.70	2	40.68	40.55	-1	13,877	-0.01%
2023/12/20	8	40.53	5.3	40.76	40.90	2.7	13,918	0.02%
2023/12/19	6	39.77	3.3	39.83	40.00	2.7	13,976	0.02%
2023/12/18	8.1	40.30	6	40.01	40.05	2.1	14,091	0.01%
2023/12/15	10.2	40.82	4	40.91	40.50	6.2	14,169	0.04%
2023/12/14	6	40.53	4	40.55	40.55	2	14,320	0.01%
2023/12/13	18	40.54	40.5	40.56	40.05	-22.5	14,340	-0.16%
2023/12/12	8	41.56	1.1	41.47	41.25	6.9	14,203	0.05%
2023/12/11	31	42.71	18.1	42.39	42.00	12.9	14,209	0.09%
2023/12/08	2	42.03	1	41.90	41.75	1	14,044	0.01%
2023/12/07	9.1	42.36	10	42.23	41.80	-0.9	14,679	-0.01%
2023/12/06	15	41.85	9	41.90	41.50	6	14,734	0.04%
2023/12/05	9	41.55	9.3	41.39	41.60	-0.3	14,713	0.00%
2023/12/04	12.3	41.84	42.6	41.44	41.25	-30.2	14,650	-0.21%
2023/12/01	27	42.42	15.6	42.27	42.10	11.4	14,631	0.08%
2023/11/30	11.1	41.88	7.1	41.77	41.90	4.1	14,758	0.03%
2023/11/29	42.1	41.71	7	41.84	41.65	35.1	14,853	0.24%
2023/11/28	22	42.10	15	41.99	41.80	7	15,043	0.05%
2023/11/27	14	42.84	8.2	42.79	42.30	5.8	14,918	0.04%
2023/11/24	38.1	43.64	82	43.33	43.70	-43.9	14,718	-0.30%
2023/11/23	239.3	44.91	245.2	44.68	43.75	-5.9	14,331	-0.04%	大買/大賣/
2023/11/22	108.5	42.87	136.8	43.27	44.10	-28.3	12,667	-0.22%	大買/大賣/
2023/11/21	11	40.43	11	40.44	40.70	0	11,159	0.00%
2023/11/20	5	39.29	3	39.18	39.45	2	11,274	0.02%
2023/11/17	44	38.90	2	39.03	38.95	42	11,838	0.35%
2023/11/16	11	39.12	12.2	39.23	39.45	-1.2	12,003	-0.01%
2023/11/15	7	38.16	9.6	38.17	38.35	-2.6	11,935	-0.02%
2023/11/14	8	37.45	3.5	37.36	37.15	4.5	12,047	0.04%
2023/11/13	6	37.57	0	0.00	38.40	6	12,162	0.05%
2023/11/10	2	39.13	4.6	39.04	39.10	-2.6	12,194	-0.02%
2023/11/09	1	39.00	4	39.14	39.00	-3	12,456	-0.02%
2023/11/08	4	39.66	2	39.55	39.55	2	12,864	0.02%
2023/11/07	3	39.22	2	39.25	39.20	1	13,105	0.01%
2023/11/06	7	39.51	26	39.33	39.55	-19	14,180	-0.13%
2023/11/03	22.1	39.07	6	38.97	38.80	16.1	14,553	0.11%
2023/11/02	24	38.54	11	38.53	38.60	13	14,975	0.09%
2023/11/01	15.4	38.02	16	38.16	38.00	-0.6	15,472	0.00%
2023/10/31	11	38.20	1	39.70	38.00	10	15,773	0.06%
2023/10/30	7	39.42	16	39.39	39.20	-9	16,754	-0.05%
2023/10/27	15	38.59	8	38.67	38.55	7	17,835	0.04%
2023/10/26	1	38.95	1	39.15	38.95	0	19,965	0.00%
2023/10/25	5	39.80	3	39.92	39.70	2	20,822	0.01%
2023/10/24	2	39.83	1	40.00	40.00	1	21,932	0.00%
2023/10/23	1	39.50	11	40.00	39.50	-10	22,787	-0.04%
2023/10/20	7	39.01	14	39.26	39.40	-7	23,267	-0.03%
2023/10/19	2	39.45	23	39.56	39.70	-21	23,658	-0.09%
2023/10/18	30	40.07	7.5	40.09	39.95	22.5	24,055	0.09%
2023/10/17	15	41.09	6	40.93	40.70	9	24,732	0.04%
2023/10/16	9	41.59	47	41.44	41.45	-38	25,612	-0.15%
2023/10/13	24	43.38	3	42.93	42.80	21	27,961	0.08%
2023/10/12	7	43.69	35.5	43.91	43.45	-28.5	30,081	-0.09%
2023/10/11	41	42.55	8	43.01	42.35	33	30,210	0.11%
2023/10/06	3	43.80	3	43.87	43.70	0	30,670	0.00%
2023/10/05	5	44.38	5	44.48	44.30	0	31,388	0.00%
2023/10/04	13.3	43.68	12	43.66	43.85	1.3	31,815	0.00%
2023/10/03	14	44.57	5	44.86	44.20	9	32,722	0.03%
2023/10/02	21	44.91	34.3	44.74	45.45	-13.3	33,628	-0.04%
2023/09/28	5	43.96	6	43.96	43.70	-1	34,336	0.00%
2023/09/27	6	42.82	5	43.11	43.10	1	35,761	0.00%
2023/09/26	10	43.58	0	0.00	43.20	10	37,794	0.03%
2023/09/25	0.1	43.75	1	43.45	43.45	-1	38,974	0.00%
2023/09/22	2	42.80	2.6	42.86	43.50	-0.6	39,302	0.00%
2023/09/21	50	42.68	28.6	42.70	42.60	21.5	39,267	0.05%
2023/09/20	16	43.80	13.9	43.35	43.15	2.1	39,189	0.01%
2023/09/19	13.1	43.81	39	43.78	43.40	-25.9	39,311	-0.07%
2023/09/18	7	44.86	1.8	44.98	44.65	5.2	39,690	0.01%
2023/09/15	9	45.90	1	46.05	45.75	8	40,063	0.02%
2023/09/14	2	45.58	3	45.57	45.70	-1	40,128	0.00%
2023/09/13	4	45.10	8	45.22	45.05	-4	40,247	-0.01%
2023/09/12	87.8	46.62	77	46.33	45.40	10.8	40,652	0.03%
2023/09/11	41.3	44.94	18	44.83	44.85	23.3	40,603	0.06%
2023/09/08	8	46.06	14	46.14	45.80	-6	40,753	-0.01%
2023/09/07	7	47.04	4.2	47.15	47.00	2.8	40,959	0.01%
2023/09/06	24	47.35	20.5	47.53	47.35	3.5	41,183	0.01%
2023/09/05	17	47.11	60.7	47.04	47.20	-43.7	41,306	-0.11%
2023/09/04	63.1	45.51	20.3	45.50	45.90	42.9	41,445	0.10%
2023/09/01	50.2	46.87	56	47.11	46.35	-5.8	41,770	-0.01%
2023/08/31	21.1	46.26	14	46.24	46.45	7.1	42,779	0.02%
2023/08/30	27	46.76	14.4	46.98	46.45	12.6	44,062	0.03%
2023/08/29	5	46.43	3	46.20	46.55	2	45,482	0.00%
2023/08/28	10.8	46.24	41.1	46.29	46.35	-30.3	46,384	-0.07%
2023/08/25	7.3	47.19	3	47.25	46.85	4.3	46,902	0.01%
2023/08/24	15.1	47.53	46	47.79	47.10	-30.9	46,948	-0.07%
2023/08/23	65.3	48.51	137.1	48.13	47.85	-71.8	47,201	-0.15%	大賣/
2023/08/22	35.4	50.11	19.8	49.90	49.90	15.6	46,884	0.03%
2023/08/21	13.1	50.61	26	50.46	50.40	-12.9	46,749	-0.03%
2023/08/18	26.1	51.03	18	50.92	50.20	8.1	47,029	0.02%
2023/08/17	11.3	50.50	43.7	51.42	51.90	-32.4	47,268	-0.07%
2023/08/16	21	50.40	4	50.58	50.60	17	47,831	0.04%
2023/08/15	21	50.54	25.1	50.43	50.80	-4.1	48,675	-0.01%
2023/08/14	64.2	49.63	49.6	49.59	49.10	14.6	49,027	0.03%
2023/08/11	38.2	51.18	42	51.13	50.90	-3.8	48,792	-0.01%
2023/08/10	121.1	51.55	68	51.30	50.90	53.1	48,516	0.11%	大買/
2023/08/09	38.5	53.36	49.6	53.21	52.90	-11.1	47,486	-0.02%
2023/08/08	28	54.17	51.1	53.97	54.30	-23.1	47,202	-0.05%
2023/08/07	18	52.66	28.9	53.24	54.60	-10.9	46,958	-0.02%
2023/08/04	39	51.41	32.2	51.98	52.30	6.8	46,645	0.01%
2023/08/02	150.1	51.77	149	52.09	51.20	1.1	46,533	0.00%	大買/大賣/
2023/08/01	189.6	55.65	278	56.59	54.20	-88.5	45,650	-0.19%	大買/大賣/
2023/07/31	340.6	56.38	195.7	57.66	55.50	144.9	44,794	0.32%	大買/大賣/鉅額交易
2023/07/28	75.4	54.41	60.4	54.69	54.90	15	42,884	0.03%
2023/07/27	117.4	53.74	70.6	53.74	54.40	46.7	42,240	0.11%	大買/
2023/07/26	64.9	51.49	52.6	51.71	51.80	12.3	41,399	0.03%
2023/07/25	43.6	52.62	49.1	53.02	51.80	-5.5	41,221	-0.01%
2023/07/24	73	52.49	78.1	51.67	51.70	-5.1	41,224	-0.01%
2023/07/21	43.1	53.18	25.1	53.27	53.30	18.1	41,214	0.04%
2023/07/20	101	55.12	78	55.09	54.40	23	41,816	0.06%	大買/
2023/07/19	127	54.03	107.9	53.97	55.00	19.1	41,858	0.05%	大買/大賣/
2023/07/18	300.8	56.08	225	55.74	52.70	75.8	42,707	0.18%	大買/大賣/
2023/07/17	1,342.1	54.63	1,408.2	55.76	56.10	-66	42,738	-0.15%	大買/大賣/
2023/07/14	73.2	51.19	28	51.12	51.20	45.2	41,616	0.11%
2023/07/13	90.1	50.86	31	50.52	50.00	59.1	41,722	0.14%
2023/07/12	59.4	51.89	48	52.17	51.80	11.4	41,607	0.03%
2023/07/11	31.1	50.98	50	51.17	50.50	-18.9	40,894	-0.05%
2023/07/10	101.2	52.62	66.1	51.90	51.10	35.1	40,558	0.09%	大買/
2023/07/07	109.1	53.04	128	53.00	53.10	-18.9	39,683	-0.05%	大買/大賣/
2023/07/06	126.6	52.89	138.2	53.03	52.20	-11.6	38,769	-0.03%	大買/大賣/
2023/07/05	111	54.12	400.2	55.09	53.60	-289.2	37,858	-0.76%	大買/大賣/鉅額交易
2023/07/04	602.2	51.24	203.7	51.27	50.90	398.5	36,367	1.10%	大買/大賣/鉅額交易
2023/07/03	79.5	49.04	91.5	49.68	48.90	-12	34,318	-0.03%
2023/06/30	64.2	45.98	101	45.93	46.45	-36.8	33,156	-0.11%	大賣/
2023/06/29	64.9	44.13	63	44.05	44.10	1.9	32,804	0.01%
2023/06/28	28.1	44.90	30	44.60	44.30	-1.9	32,764	-0.01%
2023/06/27	61	44.59	40	44.49	44.50	21	32,815	0.06%
2023/06/26	116	46.53	41	45.78	45.55	75	32,644	0.23%	大買/
2023/06/21	108	48.52	128	48.51	48.80	-20	32,215	-0.06%	大買/大賣/
2023/06/20	16.2	47.31	17	47.34	46.90	-0.8	31,953	0.00%
2023/06/19	40	46.92	23	46.78	46.65	17	31,896	0.05%
2023/06/16	90	48.29	91	48.24	47.70	-1	31,826	0.00%
2023/06/15	71	47.88	82	47.84	48.45	-11	31,480	-0.03%
2023/06/14	99	47.59	70	47.08	47.00	29	31,053	0.09%
2023/06/13	38	47.24	36	47.65	47.55	2	30,911	0.01%
2023/06/12	38	47.79	11	47.93	47.60	27	30,884	0.09%
2023/06/09	37	47.74	9	47.90	47.90	28	30,833	0.09%
2023/06/08	29.1	47.97	68	47.43	47.20	-38.9	30,866	-0.13%
2023/06/07	39	48.47	44	48.88	48.10	-5	30,694	-0.02%
2023/06/06	50.1	48.80	47	48.91	49.20	3.1	30,757	0.01%
2023/06/05	50.3	50.97	29.3	51.23	51.20	21	30,189	0.07%
2023/06/02	57.1	47.37	112.9	48.71	49.85	-55.9	29,311	-0.19%	大賣/
2023/06/01	60.1	45.74	34.3	45.83	45.35	25.9	28,629	0.09%
2023/05/31	136.3	44.93	209	44.98	45.00	-72.7	27,799	-0.26%	大買/大賣/
2023/05/30	93	44.29	75.2	43.92	43.60	17.8	27,272	0.07%
2023/05/29	61	44.10	79.3	44.54	44.05	-18.3	27,500	-0.07%
2023/05/26	55	42.82	119	43.33	42.15	-64	27,080	-0.24%	大賣/
2023/05/25	41	43.76	36.1	43.86	43.50	4.9	27,046	0.02%
2023/05/24	94	44.12	124	44.36	43.90	-30	27,509	-0.11%	大賣/
2023/05/23	47	44.19	46	43.89	43.70	1	28,127	0.00%
2023/05/22	113	44.27	82.1	44.33	43.70	30.9	27,785	0.11%	大買/
2023/05/19	61	43.35	105	43.14	42.50	-44	26,995	-0.16%	大賣/
2023/05/18	38	40.62	80	41.77	42.20	-42	26,067	-0.16%
2023/05/17	15	40.02	12	40.53	39.95	3	25,602	0.01%
2023/05/16	3	39.27	3	39.40	39.25	0	25,599	0.00%
2023/05/15	4	38.94	1	39.10	38.95	3	25,739	0.01%
2023/05/12	7	39.51	2	39.50	39.55	5	26,196	0.02%
2023/05/11	17	39.11	4	38.80	38.80	13	27,085	0.05%
2023/05/10	27	40.25	35	40.22	40.10	-8	27,456	-0.03%
2023/05/09	83.3	42.07	9	41.26	40.85	74.3	28,203	0.26%
2023/05/08	49	42.58	35	42.77	42.55	14	28,589	0.05%
2023/05/05	22	41.85	9	41.75	41.70	13	28,955	0.04%
2023/05/04	24	41.91	19	42.18	42.25	5	29,544	0.02%
2023/05/03	32.1	42.66	27	42.75	42.10	5.1	30,042	0.02%
2023/05/02	14.1	42.94	19	43.21	43.20	-4.9	30,939	-0.02%
2023/04/28	43.2	43.46	24	43.56	42.30	19.2	31,074	0.06%
2023/04/27	88	43.16	67	43.46	43.45	21	30,334	0.07%
2023/04/26	42	42.14	42	42.46	42.75	0	29,778	0.00%
2023/04/25	102	43.53	157	43.83	43.00	-55	29,262	-0.19%	大買/大賣/
2023/04/24	105	44.61	25.6	44.82	45.50	79.4	28,135	0.28%	大買/
2023/04/21	101	44.19	85.1	43.85	43.60	16	27,259	0.06%	大買/
2023/04/20	185.5	44.91	190	44.91	44.10	-4.5	25,445	-0.02%	大買/大賣/
2023/04/19	27	42.24	111.1	42.93	43.60	-84.1	22,841	-0.37%	大賣/
2023/04/18	82.8	40.28	29	40.68	39.65	53.8	21,741	0.25%
2023/04/17	31	39.92	33	39.99	40.45	-2	21,293	-0.01%
2023/04/14	6	38.70	28	38.34	38.20	-22	20,859	-0.11%
2023/04/13	24	39.03	16	38.59	38.70	8	20,818	0.04%
2023/04/12	16	39.55	63	39.55	39.55	-47	20,666	-0.23%
2023/04/11	6	39.36	6	39.64	39.10	0	20,577	0.00%
2023/04/10	2	39.15	17	38.99	38.90	-15	20,426	-0.07%
2023/04/07	1	38.80	4	38.60	38.80	-3	20,339	-0.01%
2023/04/06	0	0.00	1.1	38.45	38.25	-1.1	20,286	-0.01%
2023/03/31	15	38.54	27	38.59	38.55	-12	20,243	-0.06%
2023/03/30	18	38.28	10	38.35	38.25	8	20,171	0.04%
2023/03/29	3.2	38.22	2	38.53	38.20	1.2	20,138	0.01%
2023/03/28	10	38.37	8	38.23	38.25	2	20,130	0.01%
2023/03/27	9	39.58	11	39.36	39.00	-2	19,980	-0.01%
2023/03/24	16	39.03	13	38.98	39.15	3	19,905	0.02%
2023/03/23	12	39.48	28	39.19	38.95	-16	19,818	-0.08%
2023/03/22	35	40.48	26	40.22	40.05	9	19,608	0.05%
2023/03/21	17	40.80	16	40.90	40.55	1	19,464	0.01%
2023/03/20	12	39.63	8	39.89	40.00	4	19,267	0.02%
2023/03/17	22	40.40	8	40.16	40.20	14	19,160	0.07%
2023/03/16	21	40.51	10	40.38	40.30	11	18,916	0.06%
2023/03/15	21	41.12	35	41.15	40.65	-14	18,713	-0.07%
2023/03/14	30	40.85	35	40.79	40.45	-5	18,427	-0.03%
2023/03/13	34	40.07	39.1	40.07	40.40	-5.1	18,211	-0.03%
2023/03/10	25.6	39.84	30	39.90	39.60	-4.5	18,022	-0.02%
2023/03/09	50.1	41.00	30	41.01	41.00	20.1	17,743	0.11%
2023/03/08	57.2	42.39	63	42.33	42.60	-5.8	17,033	-0.03%
2023/03/07	65	41.46	32	41.66	41.25	33	16,222	0.20%
2023/03/06	54	40.94	59.2	41.07	40.95	-5.2	15,670	-0.03%
2023/03/03	43	39.19	42	39.17	39.15	1	14,883	0.01%
2023/03/02	36.1	39.49	4	39.69	39.30	32.1	14,712	0.22%
2023/03/01	24	39.24	38.5	39.54	39.70	-14.5	14,472	-0.10%
2023/02/24	25	38.20	16	38.27	38.00	9	13,947	0.06%
2023/02/23	38.3	39.15	22	39.10	38.90	16.3	13,626	0.12%
2023/02/22	52.2	39.53	24	39.32	39.25	28.2	13,325	0.21%
2023/02/21	23	39.48	66	38.95	41.35	-43	12,743	-0.34%
2023/02/20	33	37.96	23	38.20	38.00	10	11,775	0.08%
2023/02/17	4	37.65	9	37.75	37.85	-5	11,738	-0.04%
2023/02/16	21	37.29	28	37.32	37.45	-7	11,607	-0.06%
2023/02/15	40	37.42	33	37.08	36.95	7	11,476	0.06%
2023/02/14	33	37.31	30	36.93	36.80	3	11,304	0.03%
2023/02/13	37	37.63	38	37.62	37.40	-1	11,196	-0.01%
2023/02/10	60.1	38.62	30	38.16	37.80	30.1	11,041	0.27%
2023/02/09	134	38.25	188.3	38.16	38.75	-54.3	10,531	-0.52%	大買/大賣/
2023/02/08	43.1	37.09	41	37.45	36.85	2.1	9,585	0.02%
2023/02/07	77	35.97	65	37.33	37.85	12	8,994	0.13%
2023/02/06	33	37.93	17.3	38.03	38.35	15.7	8,026	0.20%
2023/02/03	16.1	37.99	40.2	38.11	38.30	-24.1	7,409	-0.33%
2023/02/02	50.5	37.24	51.3	37.24	38.00	-0.8	6,824	-0.01%
2023/02/01	35	35.93	49.1	36.05	36.45	-14.1	5,941	-0.24%
2023/01/31	59	34.49	124	35.14	35.20	-65	5,156	-1.26%	大賣/
2023/01/30	0	0.00	24.1	32.53	32.60	-24.1	4,049	-0.59%
2023/01/17	0.1	29.65	6	29.45	29.65	-6	3,594	-0.17%
2023/01/16	8	29.27	1	29.30	29.15	7	3,596	0.19%
2023/01/13	4	29.38	0	0.00	29.20	4	3,613	0.11%
2023/01/12	3	29.45	2	29.55	29.35	1	3,685	0.03%
2023/01/11	1	29.80	0	0.00	29.70	1	3,685	0.03%
2023/01/10	11	29.80	4	29.70	29.65	7	3,701	0.19%
2023/01/09	2	30.30	1	30.40	30.40	1	3,687	0.03%
2023/01/06	1	30.60	0	0.00	30.30	1	3,680	0.03%
2023/01/05	3	30.72	21	30.78	30.40	-18	3,744	-0.48%
2023/01/04	10	30.78	21	30.82	30.65	-11	3,743	-0.29%
2022/12/30	0	0.00	1	30.00	29.85	-1	3,717	-0.03%
2022/12/28	1	29.90	3	30.03	29.80	-2	3,871	-0.05%
2022/12/27	2	30.50	2	30.45	30.35	0	3,897	0.00%
2022/12/26	2	30.48	0	0.00	30.30	2	3,913	0.05%
2022/12/23	1	30.00	0	0.00	30.40	1	3,938	0.03%
2022/12/22	0	0.00	3	30.60	30.15	-3	4,023	-0.07%
2022/12/21	4	30.16	2	30.20	30.00	2	4,099	0.05%
2022/12/20	9	30.24	27	30.59	29.75	-18	4,113	-0.44%
2022/12/19	0	0.00	5	30.38	30.40	-5	4,133	-0.12%
2022/12/16	6	30.28	0	0.00	30.10	6	4,159	0.14%
2022/12/15	6	31.23	11	31.13	31.00	-5	4,148	-0.12%
2022/12/14	0	0.00	10	30.70	30.85	-10	4,128	-0.24%
2022/12/13	3	30.28	2	30.25	30.35	1	4,218	0.02%
2022/12/12	7	29.89	1	30.20	30.25	6	4,227	0.14%
2022/12/09	16	30.25	4	30.55	30.05	12	4,290	0.28%
2022/12/07	14	29.78	9	30.07	29.90	5	4,285	0.12%
2022/12/06	14	30.34	10	30.70	30.20	4	4,259	0.09%
2022/12/05	7	31.21	1	31.15	31.10	6	4,283	0.14%
2022/12/02	8	31.13	5	31.08	30.90	3	4,236	0.07%
2022/12/01	5	30.43	22	30.45	30.35	-17	4,090	-0.42%
2022/11/30	18	30.10	1	30.05	30.00	17	4,014	0.42%
2022/11/29	3	29.90	0	0.00	30.15	3	4,026	0.07%
2022/11/28	3	29.80	6	29.80	29.80	-3	4,023	-0.07%
2022/11/25	11	29.92	3	30.35	29.85	8	4,051	0.20%
2022/11/24	2	29.78	2	29.80	29.95	0	4,013	0.00%
2022/11/23	3	29.35	10	29.30	29.35	-7	3,981	-0.18%
2022/11/22	2	29.40	1	29.35	29.30	1	4,025	0.02%
2022/11/21	6	29.75	0	0.00	29.65	6	4,037	0.15%
2022/11/18	2	30.23	0	0.00	29.60	2	4,047	0.05%
2022/11/17	2	30.33	5	30.32	30.05	-3	4,006	-0.07%
2022/11/16	5	30.00	3	30.00	29.90	2	3,918	0.05%
2022/11/15	13	30.26	25	30.29	30.40	-12	3,853	-0.31%
2022/11/14	0	0.00	5	29.60	29.55	-5	3,646	-0.14%
2022/11/11	21	29.21	0	0.00	29.15	21	3,639	0.58%
2022/11/10	0	0.00	15	29.25	29.05	-15	3,731	-0.40%
2022/11/09	4	30.10	10	29.58	29.45	-6	3,743	-0.16%
2022/11/08	0	0.00	1	29.50	29.50	-1	3,698	-0.03%
2022/11/07	16	29.67	9	29.68	29.55	7	3,673	0.19%
2022/11/04	0	0.00	24	29.34	29.85	-24	3,647	-0.66%
2022/11/03	0	0.00	38	29.09	29.00	-38	3,582	-1.06%
2022/11/02	2	28.70	12	28.80	28.75	-10	3,572	-0.28%
2022/11/01	0	0.00	22	28.12	28.40	-22	3,575	-0.62%
2022/10/31	2	27.80	0	0.00	27.60	2	3,581	0.06%
2022/10/28	17	27.67	3	27.65	27.40	14	3,635	0.39%
2022/10/27	18	27.75	0	0.00	27.85	18	3,700	0.49%
2022/10/26	19	27.97	3	27.90	27.60	16	3,758	0.43%
2022/10/25	17	27.35	0	0.00	27.65	17	3,875	0.44%
2022/10/24	0	0.00	1	27.80	27.40	-1	4,217	-0.02%
2022/10/21	1	27.35	0	0.00	27.45	1	4,228	0.02%
2022/10/20	5	27.53	1	27.70	27.30	4	4,225	0.09%
2022/10/19	2	27.85	1	28.30	27.85	1	4,199	0.02%
2022/10/18	1	28.15	2	28.23	28.25	-1	4,225	-0.02%
2022/10/17	6	27.10	5	27.60	27.80	1	4,251	0.02%
2022/10/13	0	0.00	2	27.20	27.20	-2	4,332	-0.05%
2022/10/12	6	28.78	0	0.00	28.70	6	4,314	0.14%
2022/10/11	1	28.65	0	0.00	28.75	1	4,388	0.02%
2022/10/07	2	29.73	1	29.60	29.60	1	4,430	0.02%
2022/10/06	7	29.90	3	29.75	29.85	4	4,486	0.09%
2022/10/05	7	29.00	17	29.09	28.90	-10	4,372	-0.23%
2022/10/04	0	0.00	11	28.42	28.75	-11	4,383	-0.25%
2022/10/03	14	28.03	2	28.03	28.00	12	4,462	0.27%
2022/09/30	1	27.80	1	27.35	28.15	0	4,609	0.00%
2022/09/29	2	28.53	0	0.00	28.20	2	4,664	0.04%
2022/09/28	2	28.15	8	28.38	27.75	-6	4,663	-0.13%
2022/09/27	1	27.95	0	0.00	28.20	1	4,600	0.02%
2022/09/26	14	28.43	2	28.45	27.80	12	4,633	0.26%
2022/09/23	2	29.73	0	0.00	29.50	2	4,634	0.04%
2022/09/22	3	29.82	1	29.90	29.95	2	4,673	0.04%
2022/09/21	3	30.13	19	30.43	30.05	-16	4,752	-0.34%
2022/09/20	1	29.80	1	29.90	30.30	0	4,883	0.00%
2022/09/19	2	28.90	1	28.85	28.85	1	4,809	0.02%
2022/09/16	3	30.13	3	30.05	29.60	0	4,830	0.00%
2022/09/15	4	29.88	4	29.80	29.55	0	4,799	0.00%
2022/09/14	1	29.05	7	29.05	29.45	-6	4,721	-0.13%
2022/09/13	1.1	29.40	1	29.20	29.20	0.1	4,755	0.00%
2022/09/12	17	29.34	22	29.34	29.30	-5	4,786	-0.10%
2022/09/07	13	28.06	10	28.10	28.10	3	4,776	0.06%
2022/09/06	26.1	28.77	0	0.00	28.50	26.1	4,865	0.54%
2022/09/05	16	28.84	10.3	28.90	28.85	5.7	4,866	0.12%
2022/09/02	2	29.53	1	29.45	29.45	1	4,858	0.02%
2022/09/01	4	29.79	1	29.55	29.55	3	4,867	0.06%
2022/08/31	16	30.02	0	0.00	30.30	16	4,882	0.33%
2022/08/30	0	0.00	1	29.65	29.55	-1	4,830	-0.02%
2022/08/29	3	29.50	0	0.00	29.50	3	4,860	0.06%
2022/08/22	10	30.94	4	30.63	30.55	6	4,838	0.12%
2022/08/19	1	30.50	1	30.55	30.55	0	4,798	0.00%
2022/08/18	1	30.60	2	30.50	30.50	-1	4,790	-0.02%
2022/08/17	6.3	30.38	0	0.00	30.25	6.3	4,779	0.13%
2022/08/16	2	31.15	3	31.27	31.20	-1	4,682	-0.02%
2022/08/15	9	31.22	6	31.13	31.25	3	4,692	0.06%
2022/08/12	0	0.00	3	30.45	30.50	-3	4,800	-0.06%
2022/08/11	5	30.48	2	30.52	30.30	3	4,891	0.06%
2022/08/10	0	0.00	1	30.40	30.30	-1	4,986	-0.02%
2022/08/09	2	29.93	4	29.91	30.10	-2	4,986	-0.04%
2022/08/08	6	29.20	2	29.63	29.70	4	4,982	0.08%
2022/08/05	5	29.98	0	0.00	29.95	5	4,964	0.10%
2022/08/04	1	29.80	2	29.43	29.90	-1	4,959	-0.02%
2022/08/03	1	30.50	3	30.85	30.50	-2	4,927	-0.04%
2022/08/02	6	31.28	2	31.20	31.35	4	4,893	0.08%
2022/08/01	6.3	32.11	2	32.45	31.95	4.3	4,889	0.09%
2022/07/29	16.2	30.90	29.1	31.14	31.90	-12.9	4,757	-0.27%
2022/07/27	2	30.28	2	30.40	30.60	0	4,453	0.00%
2022/07/26	6	30.43	0	0.00	30.10	6	4,433	0.14%
2022/07/25	1	31.00	2	31.03	31.00	-1	4,395	-0.02%
2022/07/22	4	31.40	11	31.63	31.35	-7	4,372	-0.16%
2022/07/21	11	30.97	26	31.65	31.75	-15	4,397	-0.34%
2022/07/20	2	31.38	1	31.70	31.20	1	4,370	0.02%
2022/07/19	15	31.19	0	0.00	31.50	15	4,411	0.34%
2022/07/18	5	31.33	1	31.45	31.05	4	4,407	0.09%
2022/07/15	0	0.00	14	31.05	31.10	-14	4,350	-0.32%
2022/07/14	4	30.16	7	30.72	30.90	-3	4,320	-0.07%
2022/07/13	1	29.95	4	30.15	30.00	-3	4,256	-0.07%
2022/07/12	4	29.55	4	29.53	29.25	0	4,282	0.00%
2022/07/11	7	30.66	12	30.35	30.20	-5	4,322	-0.12%
2022/07/08	0	0.00	20	29.88	30.30	-20	4,278	-0.47%
2022/07/07	5	28.20	5	28.26	28.90	0	4,186	0.00%
2022/07/06	0	0.00	35	28.82	28.60	-35	4,222	-0.83%
2022/07/05	0	0.00	8	27.91	28.10	-8	4,306	-0.19%
2022/07/04	7	27.64	2	28.10	27.55	5	4,364	0.11%
2022/07/01	2	29.15	5	29.02	28.35	-3	4,636	-0.06%
2022/06/30	9	29.35	3	29.47	28.80	6	4,741	0.13%
2022/06/29	3	30.30	1	30.20	30.20	2	4,745	0.04%
2022/06/28	4.4	30.53	11	30.75	30.80	-6.6	4,778	-0.14%
2022/06/27	7	29.80	5.7	29.70	29.80	1.4	4,773	0.03%
2022/06/24	2	29.55	6	29.42	29.80	-4	4,888	-0.08%
2022/06/23	6.7	28.91	3	28.73	28.90	3.7	4,897	0.07%
2022/06/22	0	0.00	1	28.05	28.45	-1	5,049	-0.02%
2022/06/21	0	0.00	6	28.25	28.75	-6	5,190	-0.12%
2022/06/20	30	27.69	30	27.40	27.20	0	5,300	0.00%
2022/06/17	3	28.50	6	28.10	28.30	-3	5,413	-0.06%
2022/06/16	0	0.00	1	28.90	28.60	-1	5,606	-0.02%
2022/06/15	39	29.44	38	29.19	29.35	1	5,699	0.02%
2022/06/14	0	0.00	3	27.97	28.90	-3	5,669	-0.05%
2022/06/13	1	28.50	0	0.00	28.45	1	5,760	0.02%
2022/06/10	4	29.20	2	29.20	29.30	2	5,851	0.03%
2022/06/09	1	29.80	0	0.00	29.65	1	6,019	0.02%
2022/06/08	2	30.10	2	29.80	29.70	0	6,068	0.00%
2022/06/07	0	0.00	1	29.80	29.55	-1	6,206	-0.02%
2022/06/06	2	29.43	0	0.00	29.30	2	6,325	0.03%
2022/06/02	0	0.00	2	29.28	29.30	-2	6,407	-0.03%
2022/06/01	0	0.00	1	29.65	29.45	-1	6,505	-0.02%
2022/05/31	1	29.30	1	29.45	29.15	0	6,659	0.00%
2022/05/30	0	0.00	1	29.40	29.40	-1	6,732	-0.01%
2022/05/27	0	0.00	2	28.98	28.90	-2	6,752	-0.03%
2022/05/26	2	28.80	1	28.85	28.55	1	6,779	0.01%
2022/05/25	2	28.63	14	28.66	28.95	-12	6,813	-0.18%
2022/05/24	2	28.33	0	0.00	28.25	2	6,884	0.03%
2022/05/23	3	28.88	0	0.00	28.80	3	6,884	0.04%
2022/05/20	29	30.07	32	29.70	29.40	-3	6,919	-0.04%
2022/05/19	3.5	29.02	10	29.31	29.60	-6.5	6,804	-0.10%
2022/05/18	13	29.44	9	29.38	29.45	4	6,814	0.06%
2022/05/17	3.4	28.19	9	28.17	28.50	-5.6	6,817	-0.08%
2022/05/16	0	0.00	2	27.93	27.35	-2	6,873	-0.03%
2022/05/13	1	27.25	2	27.30	27.50	-1	6,923	-0.01%
2022/05/12	2	26.65	5	26.69	26.55	-3	6,994	-0.04%
2022/05/11	2	27.30	4	27.45	27.25	-2	7,008	-0.03%
2022/05/10	0	0.00	3	27.58	27.45	-3	7,051	-0.04%
2022/05/09	12	27.73	1	27.75	27.15	11	7,221	0.15%
2022/05/06	13	28.74	1	29.00	28.70	12	7,247	0.17%
2022/05/05	8	29.58	7	29.79	29.75	1	7,312	0.01%
2022/05/04	2	28.98	0	0.00	29.10	2	7,306	0.03%
2022/04/29	0	0.00	1	29.25	28.95	-1	7,451	-0.01%
2022/04/28	1	28.90	2	28.98	28.85	-1	7,530	-0.01%
2022/04/27	2	28.15	8	28.21	28.75	-6	7,545	-0.08%
2022/04/26	8	29.24	2	29.40	29.20	6	7,622	0.08%
2022/04/25	11.2	29.40	0	0.00	29.20	11.2	7,678	0.15%
2022/04/22	9	31.12	1	31.35	31.05	8	7,645	0.10%
2022/04/21	12	31.65	10	31.60	31.60	2	7,709	0.03%
2022/04/20	15	32.36	51	32.22	32.30	-36	7,785	-0.46%
2022/04/19	3	31.85	153	32.04	32.05	-150	7,852	-1.91%	大賣/鉅額交易
2022/04/18	6	31.70	45	31.51	31.30	-39	8,049	-0.48%
2022/04/15	2	31.95	0	0.00	31.90	2	8,136	0.02%
2022/04/14	3	32.47	31	32.57	32.30	-28	8,330	-0.34%
2022/04/13	18	32.65	1	32.70	32.85	17	8,546	0.20%
2022/04/12	19	32.35	0	0.00	32.50	19	9,449	0.20%
2022/04/11	6	33.28	11	33.34	32.70	-5	9,696	-0.05%
2022/04/08	2	34.45	13	34.20	34.15	-11	9,656	-0.11%
2022/04/07	14	34.99	3.8	35.70	34.05	10.2	9,718	0.10%
2022/04/06	3	35.33	2	35.70	35.70	1	9,652	0.01%
2022/03/31	32	36.15	1	35.90	35.50	31	11,313	0.27%
2022/03/30	0.4	35.85	7	35.64	35.95	-6.6	12,911	-0.05%
2022/03/29	1.1	35.92	22	36.09	34.90	-20.9	13,307	-0.16%
2022/03/28	3	35.03	3	35.43	35.55	0	13,210	0.00%
2022/03/25	2	35.75	2	36.10	35.60	0	13,187	0.00%
2022/03/24	3.3	35.75	46	35.78	35.50	-42.7	13,079	-0.33%
2022/03/23	3	35.60	13	35.36	35.35	-10	13,109	-0.08%
2022/03/22	1.3	35.35	3.1	35.55	35.70	-1.8	13,328	-0.01%
2022/03/21	16	35.27	8	35.21	35.10	8	13,991	0.06%
2022/03/18	10	34.40	15	34.46	34.35	-5	14,029	-0.04%
2022/03/17	24	33.81	3	33.70	33.75	21	14,278	0.15%
2022/03/16	9	33.13	6	33.11	32.95	3	14,679	0.02%
2022/03/15	3	33.33	2	32.93	32.85	1	14,651	0.01%
2022/03/14	26	33.53	14	33.88	33.45	12	14,637	0.08%
2022/03/11	0	0.00	9	34.75	34.75	-9	14,521	-0.06%
2022/03/10	0	0.00	14	34.63	34.35	-14	14,539	-0.10%
2022/03/09	12	33.02	10	33.66	34.00	2	14,477	0.01%
2022/03/08	22	32.01	5	32.20	32.15	17	14,571	0.12%
2022/03/07	23	33.10	201.3	33.12	33.00	-178.3	14,967	-1.19%	大賣/鉅額交易
2022/03/04	4	34.73	8	34.75	34.40	-4	15,099	-0.03%
2022/03/03	214.3	34.38	13	34.37	34.25	201.3	15,121	1.33%	大買/鉅額交易
2022/03/02	2	33.60	0	0.00	33.60	2	15,242	0.01%
2022/03/01	2	33.60	1	33.90	33.85	1	15,363	0.01%
2022/02/24	10	33.93	12.3	33.63	33.30	-2.3	15,743	-0.01%
2022/02/23	5.3	34.51	4	34.50	34.60	1.3	15,845	0.01%
2022/02/22	2	34.20	5	33.89	34.20	-3	16,268	-0.02%
2022/02/21	1	35.15	0	0.00	35.20	1	16,631	0.01%
2022/02/18	0	0.00	3	35.35	35.55	-3	17,442	-0.02%
2022/02/17	6.5	35.38	6	35.16	34.95	0.5	17,780	0.00%
2022/02/16	0	0.00	2	34.78	34.85	-2	18,411	-0.01%
2022/02/15	2	34.30	5	34.21	33.90	-3	18,703	-0.02%
2022/02/14	12	33.72	6	33.76	33.60	6	19,805	0.03%
2022/02/11	0	0.00	8	34.41	34.50	-8	21,027	-0.04%
2022/02/10	6	34.89	4	35.04	34.80	2	21,483	0.01%
2022/02/09	4	35.18	4	35.04	35.10	0	21,905	0.00%
2022/02/08	0	0.00	8	34.35	34.75	-8	22,079	-0.04%
2022/02/07	11	33.29	9	33.18	33.95	2	22,587	0.01%
2022/01/26	1	31.95	0	0.00	31.95	1	22,967	0.00%
2022/01/25	1	32.15	0	0.00	32.10	1	23,820	0.00%
2022/01/24	2	32.33	0	0.00	32.80	2	24,747	0.01%
2022/01/21	2	33.60	2	33.30	33.40	0	26,168	0.00%
2022/01/20	3	34.10	0	0.00	34.10	3	27,583	0.01%
2022/01/19	4.2	34.37	8	34.58	34.10	-3.8	28,672	-0.01%
2022/01/18	3.1	34.10	2	34.35	34.10	1.1	29,621	0.00%
2022/01/17	8.1	34.35	0	0.00	34.60	8.1	29,597	0.03%
2022/01/14	7	33.44	4	33.36	33.55	3	29,550	0.01%
2022/01/13	22	34.16	1	34.25	34.00	21	29,675	0.07%
2022/01/12	18	34.59	1	34.55	34.30	17	29,584	0.06%
2022/01/11	31	35.09	136	34.72	34.50	-105	29,498	-0.36%	大賣/鉅額交易
2022/01/10	21	35.63	14	35.86	35.75	7	29,286	0.02%
2022/01/07	61	36.68	43	36.12	36.25	18	29,165	0.06%
2022/01/06	26	37.38	9	37.43	37.35	17	28,931	0.06%
2022/01/05	62	38.05	69	38.40	37.15	-7	28,728	-0.02%
2022/01/04	62.3	36.74	28	36.77	37.10	34.3	27,826	0.12%
2022/01/03	41	36.07	34	36.08	35.95	7	27,520	0.03%
2021/12/30	29	36.84	11	36.84	36.60	18	27,480	0.07%
2021/12/29	80	36.67	8	36.76	36.65	72	27,441	0.26%
2021/12/28	44	37.21	20	37.17	36.90	24	27,314	0.09%
2021/12/27	120	37.89	43	37.96	37.60	77	27,062	0.28%	大買/
2021/12/24	93	38.16	185.2	38.35	39.95	-92.2	26,024	-0.35%	大賣/
2021/12/23	60	36.36	42	36.48	36.35	18	24,424	0.07%
2021/12/22	3	35.60	11	35.54	35.20	-8	24,030	-0.03%
2021/12/21	1.1	35.10	7	35.00	35.15	-6	24,146	-0.02%
2021/12/20	5	35.28	10	35.12	35.30	-5	24,258	-0.02%
2021/12/17	20	35.24	25	35.38	35.20	-5	24,494	-0.02%
2021/12/16	21	35.67	40	35.84	36.00	-19	25,278	-0.08%
2021/12/15	66.3	36.10	54	36.53	35.00	12.3	25,333	0.05%
2021/12/14	10	35.44	47.2	35.58	35.60	-37.2	24,657	-0.15%
2021/12/13	74	36.12	58	35.68	35.50	16	24,521	0.07%
2021/12/10	33	35.67	26	35.56	36.00	7	24,219	0.03%
2021/12/09	2	34.20	6	34.10	34.00	-4	23,755	-0.02%
2021/12/08	12	33.91	2	33.88	33.80	10	23,674	0.04%
2021/12/07	2	33.73	17	33.60	33.55	-15	23,573	-0.06%
2021/12/06	14	33.74	21	33.70	33.80	-7	23,497	-0.03%
2021/12/03	9	33.11	13	33.00	33.15	-4	23,397	-0.02%
2021/12/02	39	32.72	32	32.61	32.35	7	23,306	0.03%
2021/12/01	68.3	32.82	45	32.87	33.25	23.3	23,147	0.10%
2021/11/30	25.4	35.48	16	35.63	35.00	9.4	22,756	0.04%
2021/11/29	36.5	34.09	34	33.92	34.50	2.5	22,557	0.01%
2021/11/26	26.9	34.46	16	34.51	34.40	10.9	22,383	0.05%
2021/11/25	28	34.79	32	34.68	34.40	-4	22,180	-0.02%
2021/11/24	32.5	35.01	16	34.96	34.75	16.5	22,068	0.07%
2021/11/23	11	35.26	5	35.38	35.20	6	21,840	0.03%
2021/11/22	27	35.69	3	36.30	35.40	24	21,725	0.11%
2021/11/19	53	35.62	141	35.83	35.90	-88	21,562	-0.41%	大賣/
2021/11/18	24.1	36.35	26	36.39	36.00	-1.9	21,120	-0.01%
2021/11/17	82	38.16	48.1	38.26	37.30	33.9	20,685	0.16%
2021/11/16	33.6	36.95	27	36.93	37.25	6.6	19,849	0.03%
2021/11/15	43	37.35	65.1	37.73	37.25	-22.1	19,423	-0.11%
2021/11/12	57	35.58	32	35.78	35.85	25	18,705	0.13%
2021/11/11	177.2	37.55	55.1	37.55	36.25	122.1	18,338	0.67%	大買/鉅額交易
2021/11/10	67	36.96	185.2	36.54	37.10	-118.2	17,216	-0.69%	大賣/鉅額交易
2021/11/09	60	34.95	55.3	35.17	34.90	4.7	15,946	0.03%
2021/11/08	22	34.29	24	34.45	34.70	-2	15,597	-0.01%
2021/11/05	59	33.76	47.3	33.84	34.25	11.7	15,295	0.08%
2021/11/04	109	34.40	79.1	34.43	34.40	29.9	14,950	0.20%	大買/
2021/11/03	64.3	33.60	37	33.67	33.30	27.3	14,421	0.19%
2021/11/02	56.1	34.40	50	34.16	33.10	6.1	14,291	0.04%
2021/11/01	65	35.78	59	36.02	36.30	6	13,606	0.04%
2021/10/29	80	33.50	69	33.61	34.60	11	12,750	0.09%
2021/10/28	58.2	32.68	58	32.42	32.20	0.2	11,254	0.00%
2021/10/27	161	31.00	218.1	31.46	31.95	-57.1	9,770	-0.58%	大買/大賣/
2021/10/26	54.4	29.33	144	29.92	29.05	-89.6	8,702	-1.03%	大賣/
2021/10/25	17.2	28.49	54.1	28.49	28.45	-37	7,660	-0.48%
2021/10/22	20	27.81	0	0.00	27.95	20	7,743	0.26%
2021/10/21	51.3	28.40	46.2	28.41	28.00	5.1	8,139	0.06%
2021/10/20	0.5	27.50	0	0.00	27.55	0.5	7,934	0.01%
2021/10/19	2	27.48	0	0.00	27.35	2	7,935	0.03%
2021/10/18	0	0.00	13	26.90	26.95	-13	7,912	-0.16%
2021/10/15	12.1	26.67	8	26.95	26.80	4.1	7,937	0.05%
2021/10/14	15	26.75	2	26.70	26.45	13	7,930	0.16%
2021/10/13	19.2	26.82	7	26.84	26.60	12.2	7,905	0.15%
2021/10/12	12.1	27.44	1	27.25	27.25	11.1	7,841	0.14%
2021/10/08	14	28.29	20	28.36	28.05	-6	7,779	-0.08%
2021/10/07	1	28.50	11	28.18	28.55	-10	7,768	-0.13%
2021/10/06	20.1	28.09	30	28.34	27.50	-10	7,741	-0.13%
2021/10/05	7.1	28.00	11.2	28.31	28.30	-4.1	7,721	-0.05%
2021/10/04	31	28.71	27	29.10	28.80	4	7,622	0.05%
2021/10/01	58.3	28.66	53	28.81	28.50	5.3	7,383	0.07%
2021/09/30	22	28.64	3	28.48	28.45	19	7,122	0.27%
2021/09/29	11	28.16	17	28.46	28.25	-6	7,123	-0.08%
2021/09/28	5	28.31	5	28.53	28.75	0	7,226	0.00%
2021/09/27	20.9	28.41	44	28.35	28.10	-23.1	7,833	-0.29%
2021/09/24	29.7	29.14	8.1	29.02	28.90	21.6	8,042	0.27%
2021/09/23	108.7	29.43	62	29.14	29.35	46.7	7,733	0.60%	大買/
2021/09/22	8.3	28.15	12	28.54	29.40	-3.7	6,798	-0.05%
2021/09/17	2.2	28.06	6	28.01	27.90	-3.8	6,444	-0.06%
2021/09/16	18	27.61	15	27.52	27.25	3	6,417	0.05%
2021/09/15	0.6	27.43	1	27.40	27.35	-0.4	6,317	-0.01%
2021/09/14	0.2	27.10	5	27.00	26.95	-4.8	6,255	-0.08%
2021/09/13	0.5	26.94	2	26.85	26.80	-1.5	6,254	-0.02%
2021/09/09	1	26.60	0	0.00	26.50	1	6,291	0.02%
2021/09/08	7.2	26.44	0	0.00	26.30	7.2	6,296	0.11%
2021/09/07	2.3	26.77	3	26.88	26.95	-0.7	6,297	-0.01%
2021/09/06	10	27.25	1	27.50	26.80	9	6,296	0.14%
2021/09/03	0	0.00	2	27.35	27.25	-2	6,211	-0.03%
2021/09/02	8	26.78	43	26.82	26.55	-35	6,134	-0.57%
2021/09/01	0	0.00	11	27.21	27.25	-11	6,095	-0.18%
2021/08/31	0	0.00	2	26.78	26.85	-2	6,072	-0.03%
2021/08/27	1	26.70	1	27.05	26.60	0	6,056	0.00%
2021/08/26	19	26.46	19	26.70	26.55	0	6,004	0.00%
2021/08/25	0	0.00	7	26.39	26.70	-7	5,983	-0.12%
2021/08/24	2	26.35	3	26.20	25.90	-1	5,981	-0.02%
2021/08/23	3	26.03	10	26.00	26.10	-7	6,001	-0.12%
2021/08/20	15	25.60	4	25.90	25.50	11	6,031	0.18%
2021/08/19	6	25.75	6	26.00	25.30	0	6,012	0.00%
2021/08/18	1	25.95	4	26.05	26.40	-3	6,042	-0.05%
2021/08/17	2	26.28	15	26.13	26.00	-13	6,029	-0.22%
2021/08/16	6	26.53	6	26.40	26.45	0	6,022	0.00%
2021/08/13	22	27.24	0	0.00	27.00	22	5,997	0.37%
2021/08/12	27	27.69	3	27.47	27.30	24	5,980	0.40%
2021/08/11	5	27.70	11	27.69	27.90	-6	5,844	-0.10%
2021/08/10	0	0.00	3	27.30	27.25	-3	5,705	-0.05%
2021/08/09	9	28.02	3	28.07	27.80	6	5,752	0.10%
2021/08/06	21	28.63	13	28.30	28.45	8	5,749	0.14%
2021/08/05	42	27.81	5	27.79	27.50	37	5,460	0.68%
2021/08/04	7	27.61	10	27.81	28.05	-3	5,397	-0.06%
2021/08/03	1	27.00	20	27.00	26.85	-19	5,384	-0.35%
2021/08/02	4	26.89	1	27.10	27.10	3	5,506	0.05%
2021/07/30	2	27.00	6	27.04	26.95	-4	5,531	-0.07%
2021/07/29	7	27.25	0	0.00	27.05	7	5,629	0.12%
2021/07/28	20	27.33	14	26.81	27.50	6	5,589	0.11%
2021/07/27	13	28.13	14	28.13	28.30	-1	5,543	-0.02%
2021/07/26	1	26.90	14	26.75	26.80	-13	5,184	-0.25%
2021/07/23	2	26.30	1	26.50	26.30	1	5,234	0.02%
2021/07/22	1.2	26.24	0	0.00	26.10	1.2	5,367	0.02%
2021/07/21	2	26.28	2.4	26.18	25.90	-0.4	5,396	-0.01%
2021/07/20	0.2	26.60	2	26.43	26.45	-1.8	5,393	-0.03%
2021/07/19	2	26.90	0	0.00	26.95	2	5,420	0.04%
2021/07/16	0.5	27.10	2	27.03	26.85	-1.5	5,517	-0.03%
2021/07/14	3	26.55	14	26.56	26.50	-11	5,657	-0.19%
2021/07/13	7	27.35	16	27.56	27.15	-9	5,649	-0.16%
2021/07/12	3	27.57	8	27.47	27.55	-5	5,613	-0.09%
2021/07/09	8	26.85	3.9	26.87	26.85	4.1	5,555	0.07%
2021/07/08	1	27.35	3	27.40	27.25	-2	5,633	-0.04%
2021/07/07	5.9	27.78	7	27.55	27.35	-1.1	5,739	-0.02%
2021/07/06	8	27.91	11	28.13	27.90	-3	5,753	-0.05%
2021/07/05	22.4	29.10	13	29.15	28.85	9.4	5,841	0.16%
2021/07/02	38	28.69	46	28.92	28.90	-8	5,701	-0.14%
2021/07/01	9.5	27.51	33	27.22	27.50	-23.5	5,185	-0.45%
2021/06/30	1.2	26.08	1	26.00	26.00	0.2	5,396	0.00%
2021/06/29	3	25.93	2	25.85	25.85	1	5,802	0.02%
2021/06/28	9	26.27	0	0.00	26.25	9	5,815	0.15%
2021/06/25	1	27.70	1	27.40	27.70	0	5,871	0.00%
2021/06/21	5	26.70	0	0.00	26.55	5	5,896	0.08%
2021/06/18	3	27.03	0	0.00	27.00	3	5,929	0.05%
2021/06/17	2	27.18	0	0.00	27.25	2	5,971	0.03%
2021/06/15	1	27.10	10	27.15	27.15	-9	6,030	-0.15%
2021/06/10	1	26.80	0	0.00	26.80	1	6,081	0.02%
2021/06/09	5.3	26.61	0	0.00	26.60	5.3	6,117	0.09%
2021/06/08	0	26.70	1	26.60	26.55	-1	6,165	-0.02%
2021/06/07	4	26.23	3.4	26.45	26.50	0.6	6,237	0.01%
2021/06/04	5	26.60	0	0.00	26.30	5	6,241	0.08%
2021/06/03	0	0.00	2	27.00	26.85	-2	6,280	-0.03%
2021/06/02	12	26.80	2	26.70	26.80	10	6,332	0.16%
2021/06/01	12	26.61	70	26.70	26.65	-58	6,455	-0.90%
2021/05/31	6	26.52	1	26.55	26.40	5	6,475	0.08%
2021/05/28	4.1	26.23	8	26.16	26.35	-3.9	6,488	-0.06%
2021/05/26	5	25.75	0	0.00	25.70	5	6,527	0.08%
2021/05/25	1	25.75	5	25.87	25.75	-4	6,504	-0.06%
2021/05/24	0.1	25.70	5	25.60	25.75	-4.9	6,556	-0.07%
2021/05/21	0.2	25.46	50	25.62	25.50	-49.8	6,611	-0.75%
2021/05/20	1.4	25.30	0	0.00	25.15	1.4	6,854	0.02%
2021/05/19	0.1	25.30	53	24.99	25.05	-52.9	6,914	-0.77%
2021/05/18	0	0.00	15	23.96	24.80	-15	6,952	-0.22%
2021/05/17	19.3	23.25	5	23.35	23.00	14.3	6,981	0.20%
2021/05/14	9.1	25.14	7	25.29	24.80	2.1	6,950	0.03%
2021/05/13	15.2	24.29	2	25.15	25.05	13.2	7,022	0.19%
2021/05/12	58.4	25.97	8	25.25	25.45	50.4	6,988	0.72%
2021/05/11	76	27.13	17	27.03	26.55	59	6,855	0.86%
2021/05/10	69	28.49	7	28.51	28.25	62	6,814	0.91%
2021/05/06	29.8	28.75	44	28.67	29.05	-14.2	6,726	-0.21%
2021/05/05	2	27.35	6	27.39	27.20	-4	6,620	-0.06%
2021/05/04	40	27.48	0	0.00	27.20	40	6,710	0.60%
2021/05/03	14	28.67	5	28.69	28.50	9	6,635	0.14%
2021/04/29	4	29.69	5	29.54	29.45	-1	6,620	-0.02%
2021/04/28	7	29.89	15	30.01	29.90	-8	6,596	-0.12%
2021/04/27	7	29.22	4	29.25	29.10	3	6,536	0.05%
2021/04/26	4.2	29.09	2	29.20	29.05	2.2	6,546	0.03%
2021/04/23	1	29.20	36	28.96	29.05	-35	6,574	-0.53%
2021/04/22	4	29.41	4.3	29.57	29.05	-0.3	6,618	0.00%
2021/04/21	11	30.22	1	29.95	29.95	10	6,558	0.15%
2021/04/20	2.3	29.47	13	29.68	29.65	-10.7	6,499	-0.16%
2021/04/19	2	29.50	24	29.50	29.45	-22	6,594	-0.33%
2021/04/16	9.3	29.19	4	29.23	29.25	5.3	6,646	0.08%
2021/04/15	15.2	28.99	6	29.07	29.05	9.2	6,984	0.13%
2021/04/14	18	28.60	1	29.55	28.95	17	7,744	0.22%
2021/04/13	53	29.98	19.5	29.70	29.25	33.5	7,860	0.43%
2021/04/12	14.5	30.11	7.5	30.03	30.15	7	7,837	0.09%
2021/04/09	41.2	30.32	30	30.29	30.10	11.2	7,846	0.14%
2021/04/08	9.3	31.03	24	31.00	30.95	-14.7	7,669	-0.19%
2021/04/07	46	31.15	7	31.29	31.30	39	7,565	0.52%
2021/04/06	42.5	30.78	70	30.98	31.35	-27.5	7,343	-0.37%
2021/04/01	46	29.84	43	29.81	29.90	3	6,835	0.04%
2021/03/31	3	29.15	0	0.00	28.95	3	6,472	0.05%
2021/03/30	3	29.12	0	0.00	29.15	3	6,609	0.05%
2021/03/29	2	28.65	0	0.00	28.65	2	6,537	0.03%
2021/03/26	1	28.70	0	0.00	28.75	1	6,590	0.02%
2021/03/25	1	28.70	1	29.00	28.70	0	6,643	0.00%
2021/03/24	12	28.59	0	0.00	28.60	12	6,640	0.18%
2021/03/23	1	28.70	0	0.00	28.75	1	6,679	0.01%
2021/03/22	5	28.95	3	29.18	29.20	2	6,663	0.03%
2021/03/19	0	0.00	25	28.80	28.90	-25	6,684	-0.37%
2021/03/18	25	28.69	0	0.00	28.70	25	6,677	0.37%
2021/03/17	2	28.60	0	0.00	28.65	2	6,757	0.03%
2021/03/16	1	28.40	0	0.00	28.40	1	6,885	0.01%
2021/03/15	4	28.36	4	28.43	28.35	0	6,999	0.00%
2021/03/12	7	28.71	35	28.51	28.55	-28	7,075	-0.40%
2021/03/11	14.3	28.52	18	28.65	28.70	-3.7	7,383	-0.05%
2021/03/10	0	0.00	2	28.58	28.55	-2	7,414	-0.03%
2021/03/09	4	28.58	2	28.70	28.60	2	7,626	0.03%
2021/03/08	18	29.26	11	29.04	28.95	7	7,746	0.09%
2021/03/05	49	28.86	8	29.13	29.30	41	7,831	0.52%
2021/03/03	1	28.70	15	28.45	28.75	-14	8,118	-0.17%
2021/03/02	1	29.20	12	28.99	28.90	-11	8,466	-0.13%
2021/02/26	0	0.00	8	29.00	29.30	-8	9,090	-0.09%
2021/02/25	11	29.54	11	29.35	29.40	0	9,524	0.00%
2021/02/24	15	29.71	12	30.00	29.30	3	9,629	0.03%
2021/02/23	4	29.71	16	29.74	29.70	-12	9,582	-0.13%
2021/02/22	37	30.17	27	30.16	30.10	10	9,545	0.10%
2021/02/19	16	29.54	6	29.25	29.75	10	9,340	0.11%
2021/02/18	6	29.03	16	29.13	29.15	-10	9,323	-0.11%
2021/02/17	18	28.69	12	28.78	28.95	6	9,339	0.06%
2021/02/05	18	28.78	7	28.94	28.85	11	9,308	0.12%
2021/02/04	3	28.78	24	29.09	29.10	-21	9,358	-0.22%
2021/02/03	5	28.51	9	28.66	28.50	-4	9,326	-0.04%
2021/02/02	8	27.94	19	28.02	28.20	-11	9,438	-0.12%
2021/02/01	10	27.52	0	0.00	27.90	10	9,682	0.10%
2021/01/29	4	28.63	17	28.73	28.20	-13	9,673	-0.13%
2021/01/28	7	28.65	7	28.86	28.80	0	9,829	0.00%
2021/01/27	19	28.89	8	28.88	29.15	11	9,855	0.11%
2021/01/26	19	29.19	4	28.96	28.85	15	9,887	0.15%
2021/01/25	3	28.23	0	0.00	28.40	3	9,849	0.03%
2021/01/22	3	28.22	0	0.00	28.60	3	9,901	0.03%
2021/01/21	14	28.22	13	28.01	27.95	1	9,941	0.01%
2021/01/20	35	28.53	33	28.40	28.20	2	10,007	0.02%
2021/01/19	8	29.36	11	29.41	29.20	-3	9,997	-0.03%
2021/01/18	3	28.55	0	0.00	29.15	3	10,064	0.03%
2021/01/15	9	29.11	2	29.25	28.80	7	10,122	0.07%
2021/01/14	6	29.24	4	29.49	29.55	2	10,154	0.02%
2021/01/13	9	29.12	4	29.11	29.05	5	10,198	0.05%
2021/01/12	8	29.32	12	29.13	29.00	-4	10,221	-0.04%
2021/01/11	8	29.73	14	29.58	29.65	-6	10,156	-0.06%
2021/01/08	23	29.97	22	30.04	30.20	1	10,271	0.01%
2021/01/07	43	30.78	99	30.86	31.25	-56	10,264	-0.55%
2021/01/06	20	29.96	13	29.46	29.45	7	10,401	0.07%
2021/01/05	5	29.48	6	29.58	29.50	-1	10,848	-0.01%
2021/01/04	9	29.30	14	29.34	29.30	-5	10,806	-0.05%
2020/12/31	0	0.00	6	29.05	28.95	-6	10,719	-0.06%
2020/12/30	5	29.25	13	29.20	29.00	-8	10,720	-0.07%
2020/12/29	5	29.00	0	0.00	28.85	5	10,861	0.05%
2020/12/28	1	29.00	0	0.00	29.05	1	10,807	0.01%
2020/12/25	11	29.02	16	28.82	28.85	-5	10,741	-0.05%
2020/12/24	8	28.93	5	29.22	29.05	3	10,699	0.03%
2020/12/23	3	28.50	4	28.45	28.45	-1	10,545	-0.01%
2020/12/22	2	28.20	7	28.39	27.80	-5	10,587	-0.05%
2020/12/21	13	27.95	5	28.20	28.20	8	10,567	0.08%
2020/12/18	10	27.89	0	0.00	28.00	10	10,552	0.09%
2020/12/17	2	28.50	0	0.00	28.30	2	10,550	0.02%
2020/12/16	0	0.00	2.3	28.36	28.50	-2.3	10,647	-0.02%
2020/12/15	11	28.10	2.2	28.06	28.05	8.8	10,752	0.08%
2020/12/14	0	0.00	4	28.58	28.75	-4	10,775	-0.04%
2020/12/11	10	28.56	1	28.40	28.55	9	10,797	0.08%
2020/12/10	7	28.79	3	29.28	28.95	4	10,799	0.04%
2020/12/09	5	29.44	4	29.33	29.45	1	10,678	0.01%
2020/12/08	17	29.68	12	29.80	29.65	5	10,686	0.05%
2020/12/07	32	30.65	12	30.11	30.10	20	10,646	0.19%
2020/12/04	0	0.00	2	29.70	29.55	-2	10,389	-0.02%
2020/12/03	14	29.66	7	29.56	29.65	7	10,475	0.07%
2020/12/02	1	29.70	19	29.45	29.35	-18	10,456	-0.17%
2020/12/01	17	29.12	17	29.08	29.25	0	10,437	0.00%
2020/11/30	12	29.36	3	29.50	29.55	9	10,438	0.09%
2020/11/27	7	29.04	6	29.07	28.90	1	10,370	0.01%
2020/11/26	6	28.96	90	28.86	28.60	-84	10,410	-0.81%
2020/11/25	34	29.31	59	29.07	28.70	-25	10,293	-0.24%
2020/11/24	21	27.40	79.5	27.55	28.00	-58.5	9,916	-0.59%
2020/11/23	3	26.95	4	26.88	27.05	-1	10,531	-0.01%
2020/11/20	5	26.50	2.2	26.53	26.50	2.8	10,995	0.03%
2020/11/19	17	26.40	6	26.45	26.35	11	11,881	0.09%
2020/11/18	8	26.54	1	26.40	26.40	7	12,277	0.06%
2020/11/17	14.2	26.46	3	26.32	26.30	11.2	12,330	0.09%
2020/11/16	66	26.62	1	26.60	26.50	65	12,539	0.52%
2020/11/13	28	26.73	1	26.70	26.70	27	12,918	0.21%
2020/11/12	17	26.75	0	0.00	26.70	17	12,992	0.13%
2020/11/11	10	26.70	12	27.08	27.00	-2	13,063	-0.02%
2020/11/10	2	26.78	1	26.80	26.60	1	13,212	0.01%
2020/11/09	30	27.36	31.5	27.42	27.25	-1.5	13,237	-0.01%
2020/11/06	0	0.00	6	26.79	26.95	-6	13,109	-0.05%
2020/11/05	31.5	27.10	26.4	27.23	27.05	5.1	13,502	0.04%
2020/11/04	4	26.85	0	0.00	26.70	4	14,041	0.03%
2020/11/03	9	26.66	0.5	26.70	26.65	8.5	14,123	0.06%
2020/11/02	0	0.00	26.3	26.30	26.25	-26.3	14,129	-0.19%
2020/10/30	4	26.70	14.6	26.50	26.10	-10.6	14,159	-0.07%
2020/10/29	25	26.32	0	0.00	26.60	25	14,257	0.18%
2020/10/28	8	26.86	9	27.20	26.80	-1	14,356	-0.01%
2020/10/27	13	26.74	10	26.75	26.65	3	14,261	0.02%
2020/10/26	25	27.02	16	27.08	27.00	9	14,253	0.06%
2020/10/23	35	26.93	17	26.99	26.80	18	14,219	0.13%
2020/10/22	5	26.75	3	26.73	26.65	2	14,153	0.01%
2020/10/21	14	26.66	13	26.76	26.60	1	14,090	0.01%
2020/10/20	6	26.46	2	26.60	26.55	4	14,113	0.03%
2020/10/19	7	26.53	6	26.58	26.40	1	14,127	0.01%
2020/10/16	3	27.05	12	26.32	26.30	-9	14,211	-0.06%
2020/10/15	24	26.95	30	27.00	26.70	-6	14,127	-0.04%
2020/10/14	256	27.46	72	27.50	27.35	184	13,843	1.33%	大買/鉅額交易
2020/10/13	68	25.97	145	26.49	26.85	-77	13,162	-0.58%	大賣/
2020/10/08	15	25.29	9	25.20	25.15	6	13,148	0.05%
2020/10/07	3	25.05	1	25.20	25.15	2	13,411	0.01%
2020/10/06	7	25.16	12	25.06	25.20	-5	13,424	-0.04%
2020/10/05	1	24.20	8	24.14	24.00	-7	13,370	-0.05%
2020/09/29	3	24.10	0	0.00	23.85	3	13,506	0.02%
2020/09/28	4	23.84	3	23.80	24.00	1	13,556	0.01%
2020/09/25	9	23.44	8	23.46	23.30	1	13,669	0.01%
2020/09/24	4	24.21	24.2	24.11	24.05	-20.2	13,606	-0.15%
2020/09/23	1	25.00	0	0.00	24.65	1	13,637	0.01%
2020/09/22	16	25.03	17	25.04	24.90	-1	13,792	-0.01%
2020/09/21	4	26.08	0	0.00	25.55	4	13,707	0.03%
2020/09/18	14	25.82	19	25.75	25.85	-5	13,614	-0.04%
2020/09/17	1	25.60	13	25.46	25.40	-12	13,518	-0.09%
2020/09/16	4	25.26	2	25.33	25.15	2	13,427	0.01%
2020/09/15	10	25.19	5	25.03	25.35	5	13,387	0.04%
2020/09/14	1	24.80	4	24.73	24.70	-3	13,326	-0.02%
2020/09/11	15	24.58	10	24.53	24.30	5	13,291	0.04%
2020/09/10	4	25.21	3	25.13	25.05	1	13,146	0.01%
2020/09/09	8	25.29	3	25.10	25.30	5	13,065	0.04%
2020/09/08	7	25.88	13	25.85	25.65	-6	12,970	-0.05%
2020/09/07	41	25.75	15	25.89	25.60	26	12,800	0.20%
2020/09/04	5	25.06	3	25.07	25.40	2	12,613	0.02%
2020/09/03	8.5	25.41	4	25.65	25.30	4.5	12,470	0.04%
2020/09/02	29	25.57	0	0.00	25.50	29	12,328	0.24%
2020/09/01	15	25.42	25	25.46	25.25	-10	12,153	-0.08%
2020/08/31	15	26.07	1	25.85	25.85	14	11,924	0.12%
2020/08/28	6	26.22	2	26.23	26.20	4	11,663	0.03%
2020/08/27	78	26.63	67	26.76	26.30	11	11,390	0.10%
2020/08/26	9	25.84	7	25.83	25.65	2	10,297	0.02%
2020/08/25	35	25.63	33	25.93	26.40	2	9,697	0.02%
2020/08/24	3	24.48	8.3	24.50	24.95	-5.3	8,780	-0.06%
2020/08/21	4	23.96	0	0.00	24.00	4	8,376	0.05%
2020/08/20	15.1	23.55	5	23.51	23.40	10.1	8,269	0.12%
2020/08/19	82	25.73	18	25.53	25.45	64	7,991	0.80%
2020/08/18	9	24.47	4.3	24.59	24.80	4.7	7,530	0.06%
2020/08/17	4	24.75	2	24.80	24.70	2	7,421	0.03%
2020/08/14	8	24.76	2	24.73	24.85	6	7,251	0.08%
2020/08/13	5	24.50	1	24.40	24.00	4	7,003	0.06%
2020/08/12	0	0.00	2	24.65	24.55	-2	6,865	-0.03%
2020/08/11	17	25.15	17.2	24.66	24.80	-0.2	6,718	0.00%
2020/08/10	32	24.27	22	24.55	25.30	10	6,250	0.16%
2020/08/07	7	23.36	7	23.63	23.50	0	5,512	0.00%
2020/08/06	2	23.20	16	23.17	23.10	-14	5,373	-0.26%
2020/08/05	0	0.00	30	23.23	23.30	-30	5,299	-0.57%
2020/08/04	10	23.62	0	0.00	23.30	10	5,214	0.19%
2020/08/03	33	22.94	12	23.31	23.20	21	5,131	0.41%
2020/07/30	20	22.52	0	0.00	22.70	20	4,934	0.41%
2020/07/29	10	22.30	30	22.57	22.75	-20	4,872	-0.41%
2020/07/27	1.3	21.98	3.5	21.90	21.90	-2.2	4,777	-0.05%
2020/07/24	1	22.50	3	23.00	22.35	-2	4,727	-0.04%
2020/07/23	1	23.00	0	0.00	22.95	1	4,609	0.02%
2020/07/22	0	0.00	1	23.05	23.25	-1	4,529	-0.02%
2020/07/21	1	22.35	0	0.00	22.40	1	4,421	0.02%
2020/07/20	0.6	22.65	4	22.75	22.65	-3.4	4,303	-0.08%
2020/07/17	25.9	23.28	4	23.08	23.15	21.9	4,216	0.52%
2020/07/16	20	23.29	20.2	23.45	23.60	-0.2	3,989	0.00%
2020/07/15	3	22.77	20	22.41	22.70	-17	3,602	-0.47%
2020/07/14	12	21.28	2	21.75	22.30	10	3,287	0.30%
2020/07/13	6	21.18	0	0.00	21.10	6	3,001	0.20%
2020/07/10	10	21.09	29	20.75	21.10	-19	2,971	-0.64%
2020/07/09	33.5	20.80	32	20.67	20.70	1.5	2,861	0.05%
2020/07/08	74	21.01	55	20.68	20.70	19	2,907	0.65%
2020/07/07	3.2	20.55	1	20.50	20.65	2.2	2,813	0.08%
2020/07/06	11.2	20.73	0	0.00	20.55	11.2	2,786	0.40%
2020/07/01	0.8	21.00	16	20.92	21.00	-15.2	2,564	-0.59%
2020/06/30	2	19.70	0	0.00	19.65	2	2,359	0.08%
2020/06/29	20	19.55	0	0.00	19.55	20	2,360	0.85%
2020/06/24	12	20.95	1	20.90	20.95	11	2,304	0.48%
2020/06/19	1	20.65	0	0.00	20.70	1	2,391	0.04%
2020/06/17	1	20.60	0	0.00	20.65	1	2,377	0.04%
2020/06/12	0	0.00	1	20.10	20.30	-1	2,519	-0.04%
2020/06/11	0	0.00	1	20.60	20.50	-1	2,549	-0.04%
2020/06/09	0	0.00	1	20.95	20.90	-1	2,625	-0.04%
2020/06/08	0	0.00	1	20.90	21.00	-1	2,685	-0.04%
2020/06/05	2	20.95	0	0.00	20.95	2	2,688	0.07%
2020/06/04	2	20.98	0	0.00	20.95	2	2,737	0.07%
2020/06/03	1	20.85	0	0.00	20.80	1	2,785	0.04%
2020/06/02	1	20.70	0.5	20.70	20.60	0.5	2,799	0.02%
2020/06/01	1	20.65	0	0.00	20.65	1	2,800	0.04%
2020/05/29	1	20.45	0	0.00	20.40	1	2,810	0.04%
2020/05/25	0	0.00	1	20.25	20.40	-1	2,902	-0.03%
2020/05/19	0	0.00	2	20.20	20.55	-2	3,059	-0.07%
2020/05/18	1	19.70	0	0.00	19.70	1	3,072	0.03%
2020/05/15	0	0.00	2	20.00	19.95	-2	3,112	-0.06%
2020/05/11	13	20.45	0	0.00	20.40	13	3,273	0.40%
2020/05/08	4	20.88	77	20.51	20.40	-73	3,271	-2.23%
2020/05/07	0	0.00	4	20.83	21.20	-4	3,191	-0.13%
2020/05/06	13	20.46	1	20.50	20.50	12	3,212	0.37%
2020/05/05	55	20.49	8	20.63	20.50	47	3,310	1.42%
2020/05/04	2	20.55	10	20.50	20.50	-8	3,346	-0.24%
2020/04/30	7	20.90	10	20.70	20.90	-3	3,364	-0.09%
2020/04/29	0	0.00	1	20.50	20.50	-1	3,390	-0.03%
2020/04/28	0	0.00	12	20.15	20.30	-12	3,444	-0.35%
2020/04/27	1	20.15	3	20.20	20.20	-2	3,585	-0.06%
2020/04/24	14	20.09	0	0.00	20.10	14	3,622	0.39%
2020/04/22	1	19.10	0	0.00	19.30	1	3,682	0.03%
2020/04/15	0	0.00	1	20.25	20.10	-1	3,922	-0.03%
2020/04/14	7	19.84	0	0.00	20.00	7	3,916	0.18%
2020/04/13	2	19.55	0	0.00	19.80	2	3,913	0.05%
2020/04/09	0	0.00	2	19.25	19.10	-2	3,886	-0.05%
2020/04/08	7.1	19.03	1	19.05	19.25	6.1	3,879	0.16%
2020/04/07	8	18.64	0	0.00	18.65	8	3,880	0.21%
2020/04/01	2	18.10	0	0.00	18.10	2	3,974	0.05%
2020/03/27	1	18.50	0	0.00	18.20	1	4,021	0.02%
2020/03/25	2	17.73	7	17.76	17.70	-5	3,884	-0.13%
2020/03/24	2	16.90	0	0.00	16.90	2	3,869	0.05%
2020/03/23	1	16.30	0.5	16.85	16.10	0.5	3,876	0.01%
2020/03/20	0	0.00	25	16.81	16.85	-25	3,879	-0.64%
2020/03/19	14	16.12	4	15.55	15.35	10	3,869	0.26%
2020/03/17	2	17.50	0	0.00	17.40	2	3,870	0.05%
2020/03/16	2	18.83	0	0.00	18.25	2	3,862	0.05%
2020/03/13	4	18.40	2	18.90	18.80	2	3,864	0.05%
2020/03/12	1	19.95	0	0.00	19.90	1	3,867	0.03%
2020/03/11	20	21.30	3	21.75	21.30	17	3,829	0.44%
2020/03/10	1	21.50	20	21.84	21.85	-19	3,833	-0.50%
2020/03/09	26.3	22.41	0	0.00	22.05	26.3	3,775	0.70%
2020/03/06	0.5	23.00	0	0.00	22.95	0.5	3,723	0.01%
2020/03/04	10.2	23.10	11	23.10	23.10	-0.9	3,770	-0.02%
2020/03/02	1	23.15	0	0.00	23.10	1	3,978	0.03%
2020/02/27	0	0.00	47	23.85	23.35	-47	4,062	-1.16%
2020/02/26	0	0.00	24	23.95	23.95	-24	4,114	-0.58%
2020/02/25	8	23.96	10	23.90	24.05	-2	4,137	-0.05%
2020/02/24	0.5	24.15	1	24.10	24.05	-0.5	4,155	-0.01%
2020/02/21	40	24.40	0	0.00	24.35	40	4,146	0.96%
2020/02/20	1	24.55	6	24.55	24.50	-5	4,153	-0.12%
2020/02/19	1	24.35	5	24.40	24.35	-4	4,138	-0.10%
2020/02/18	13.4	24.04	0	0.00	24.10	13.4	4,320	0.31%
2020/02/17	1	23.90	0	0.00	24.05	1	4,607	0.02%
2020/02/14	1.2	23.59	0	0.00	23.55	1.2	4,521	0.03%
2020/02/13	0	0.00	299	23.55	23.35	-299	4,508	-6.63%	大賣/鉅額交易
2020/02/12	3	23.05	0	0.00	23.25	3	4,518	0.07%
2020/02/06	21	23.21	21	23.21	23.35	0	4,491	0.00%
2020/02/03	0	0.00	3	21.80	22.50	-3	4,378	-0.07%
2020/01/31	1	22.95	2	22.98	23.30	-1	4,319	-0.02%
2020/01/30	7	23.24	104	23.30	22.85	-97	4,275	-2.27%	大賣/
2020/01/20	0	0.00	12	25.40	25.35	-12	4,161	-0.29%
2020/01/17	0	0.00	1	25.10	25.10	-1	4,193	-0.02%
2020/01/16	1	25.50	0	0.00	25.25	1	4,164	0.02%
2020/01/15	0	0.00	3	25.10	25.15	-3	4,079	-0.07%
2020/01/13	0	0.00	52	24.56	24.85	-52	3,956	-1.31%
2020/01/10	0	0.00	100	24.09	24.10	-100	3,839	-2.60%
2020/01/09	0	0.00	2	23.95	23.95	-2	3,825	-0.05%
2019/12/31	2	24.23	2	24.30	24.15	0	3,841	0.00%
2019/12/30	0	0.00	19	24.66	24.50	-19	3,801	-0.50%
2019/12/27	1	24.10	10.2	24.15	24.20	-9.2	3,679	-0.25%
2019/12/25	0	0.00	1	24.20	24.05	-1	3,655	-0.03%
2019/12/17	1	23.75	0	0.00	23.80	1	3,649	0.03%
2019/12/16	1	23.85	0	0.00	23.75	1	3,639	0.03%
2019/12/13	0	0.00	10	23.60	23.60	-10	3,609	-0.28%
2019/12/12	0	0.00	21	24.01	23.95	-21	3,564	-0.59%
2019/12/11	0	0.00	1	24.15	24.20	-1	3,511	-0.03%
2019/12/10	20	24.00	1	23.90	24.05	19	3,476	0.55%
2019/12/09	2	23.83	1	23.95	23.90	1	3,438	0.03%
2019/11/29	5	23.45	0	0.00	23.60	5	3,547	0.14%
2019/11/28	1	23.95	8	24.02	23.90	-7	3,500	-0.20%
2019/11/27	15	24.60	12	24.23	24.35	3	3,552	0.08%
2019/11/26	1	23.85	2	24.00	24.00	-1	3,402	-0.03%
2019/11/25	16	23.70	25	23.70	23.70	-9	3,296	-0.27%
2019/11/22	5	23.35	2	23.35	23.40	3	3,240	0.09%
2019/11/20	0	0.00	2	23.30	23.15	-2	3,311	-0.06%
2019/11/19	0	0.00	1	23.15	23.35	-1	3,395	-0.03%
2019/11/18	10	23.25	6	23.26	23.15	4	3,401	0.12%
2019/11/15	4	23.43	33	23.21	23.25	-29	3,352	-0.86%
2019/11/14	1	23.30	4	23.05	22.95	-3	3,139	-0.10%
2019/11/12	2	21.80	0	0.00	21.85	2	2,892	0.07%
2019/11/11	4	21.70	0	0.00	21.60	4	2,949	0.14%
2019/11/08	2	22.55	1	22.50	22.60	1	2,965	0.03%
2019/11/06	0	0.00	3.5	22.77	22.55	-3.5	3,240	-0.11%
2019/11/01	2	22.25	0	0.00	22.40	2	3,224	0.06%
2019/10/31	0	0.00	2	22.55	22.20	-2	3,258	-0.06%
2019/10/29	0	0.00	10	22.20	22.25	-10	3,367	-0.30%
2019/10/28	10	22.60	0	0.00	22.65	10	3,593	0.28%
2019/10/25	0	0.00	1	22.60	22.50	-1	3,564	-0.03%
2019/10/24	0	0.00	5	22.35	22.35	-5	3,504	-0.14%
2019/10/23	0	0.00	2	22.35	22.20	-2	3,511	-0.06%
2019/10/22	5	22.30	0	0.00	22.30	5	3,512	0.14%
2019/10/18	0	0.00	17	21.94	22.20	-17	3,477	-0.49%
2019/10/16	0	0.00	1	21.85	21.75	-1	3,478	-0.03%
2019/10/14	1	22.25	0	0.00	22.05	1	3,471	0.03%
2019/10/09	5	22.00	1	22.10	22.00	4	3,465	0.12%
2019/10/07	15	22.25	9	22.08	22.30	6	3,385	0.18%
2019/10/02	8	21.40	0	0.00	21.50	8	3,470	0.23%
2019/09/27	2	21.48	0	0.00	21.30	2	3,464	0.06%
2019/09/25	0	0.00	2	22.10	22.05	-2	3,440	-0.06%
2019/09/23	1	22.50	17	22.50	22.50	-16	3,460	-0.46%
2019/09/20	0	0.00	1	22.45	22.35	-1	3,437	-0.03%
2019/09/19	1	22.25	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%
2019/09/17	1	21.95	0	0.00	21.90	1	3,404	0.03%
2019/09/16	0	0.00	8	22.05	21.95	-8	3,446	-0.23%
2019/09/12	1	22.25	1	22.35	22.25	0	3,604	0.00%
2019/09/11	8	22.18	0	0.00	22.15	8	3,596	0.22%
2019/09/10	0	0.00	30	22.10	22.10	-30	3,584	-0.84%
2019/09/09	2	22.50	11	22.50	22.35	-9	3,556	-0.25%
2019/09/06	3	22.67	0	0.00	22.65	3	3,516	0.09%
2019/09/05	41	23.07	21	22.95	22.95	20	3,455	0.58%
2019/09/04	0	0.00	1	22.70	22.65	-1	3,324	-0.03%
2019/09/03	2	22.43	5	22.35	22.35	-3	3,285	-0.09%
2019/09/02	0	0.00	5	22.35	22.45	-5	3,267	-0.15%
2019/08/30	16	22.40	7	22.40	22.15	9	3,245	0.28%
2019/08/29	0	0.00	13	21.75	21.85	-13	3,124	-0.42%
2019/08/26	1	21.70	0	0.00	21.55	1	3,101	0.03%
2019/08/23	19	22.47	5	22.10	22.05	14	3,080	0.45%
2019/08/22	2	23.20	19	23.35	23.40	-17	2,951	-0.58%
2019/08/21	0	0.00	16	23.19	23.10	-16	2,853	-0.56%
2019/08/20	21	23.38	40	23.32	23.05	-19	2,801	-0.68%
2019/08/15	0	0.00	1	22.80	22.80	-1	2,707	-0.04%
2019/08/14	0	0.00	2	23.40	23.10	-2	2,666	-0.08%
2019/08/13	0	0.00	35	23.53	23.30	-35	2,616	-1.34%
2019/08/12	1	23.50	14	23.59	23.55	-13	2,551	-0.51%
2019/08/08	0	0.00	10.3	22.85	22.75	-10.3	2,376	-0.43%
2019/08/07	1	22.15	0	0.00	22.25	1	2,279	0.04%
2019/08/06	1	21.75	0	0.00	21.90	1	2,291	0.04%
2019/08/05	0	0.00	10	22.05	21.85	-10	2,270	-0.44%
2019/08/02	10	21.95	0	0.00	21.90	10	2,278	0.44%
2019/08/01	3	22.50	0	0.00	22.50	3	2,292	0.13%
2019/07/30	31	22.55	25	22.56	22.50	6	2,184	0.27%
2019/07/29	0	0.00	3	21.78	21.75	-3	2,002	-0.15%
2019/07/25	0	0.00	0.5	21.70	21.60	-0.5	2,113	-0.02%
2019/07/24	17	21.66	10	21.45	21.40	7	2,112	0.33%
2019/07/23	1	21.40	0	0.00	21.45	1	2,114	0.05%
2019/07/18	0	0.00	2	21.25	21.05	-2	2,247	-0.09%
2019/07/12	10	21.50	5	21.25	21.45	5	2,581	0.19%
2019/07/10	5	21.15	0	0.00	21.10	5	2,754	0.18%
2019/07/09	2	21.30	0	0.00	21.15	2	2,893	0.07%
2019/07/08	0	0.00	2	20.90	20.85	-2	2,813	-0.07%
2019/07/02	0	0.00	8.5	20.46	20.50	-8.5	3,347	-0.25%
2019/06/28	2	20.40	1	20.50	20.40	1	3,382	0.03%
2019/06/25	5	20.25	0	0.00	20.25	5	3,465	0.14%
2019/06/20	15	21.07	0	0.00	21.10	15	3,487	0.43%
2019/06/19	5	19.70	0	0.00	19.75	5	3,382	0.15%
2019/06/03	26	19.40	26	19.40	19.40	0	4,471	0.00%
2019/05/31	50	19.76	40	19.70	19.70	10	4,548	0.22%
2019/05/23	0	0.00	2	19.10	18.95	-2	5,190	-0.04%
2019/05/20	1	19.30	0	0.00	19.40	1	5,301	0.02%
2019/05/17	2	19.35	0	0.00	19.30	2	5,307	0.04%
2019/05/16	41	20.10	0	0.00	19.85	41	5,331	0.77%
2019/05/15	2	20.10	0	0.00	20.05	2	5,351	0.04%
2019/05/13	59	20.60	0	0.00	20.75	59	5,468	1.08%
2019/05/09	1.1	21.08	0	0.00	20.85	1.1	5,609	0.02%
2019/05/06	0	0.00	1	22.35	22.00	-1	5,720	-0.02%
2019/05/02	1	22.90	6	22.88	22.90	-5	5,555	-0.09%
2019/04/29	10	22.20	10	22.25	22.20	0	5,488	0.00%
2019/04/26	0	0.00	20	22.55	22.25	-20	5,475	-0.37%
2019/04/25	0	0.00	1	22.80	22.75	-1	5,471	-0.02%
2019/04/23	44	22.83	4	22.80	22.60	40	5,495	0.73%
2019/04/22	0	0.00	52	22.71	22.90	-52	5,439	-0.96%
2019/04/19	0	0.00	6	22.53	22.45	-6	5,308	-0.11%
2019/04/18	10	22.50	3	22.63	22.00	7	5,233	0.13%
2019/04/17	1	22.35	0	0.00	22.60	1	5,158	0.02%
2019/04/16	142	22.52	6	22.44	22.45	136	5,118	2.66%	大買/鉅額交易
2019/04/15	4	22.25	3	22.35	22.50	1	4,977	0.02%
2019/04/12	0	0.00	5	21.80	21.80	-5	4,825	-0.10%
2019/04/11	12	21.82	10	21.70	21.65	2	4,799	0.04%
2019/04/10	13	22.13	19	22.18	22.10	-6	4,723	-0.13%
2019/04/09	15	21.37	12	21.76	21.80	3	4,415	0.07%
2019/04/08	4	20.95	0	0.00	20.95	4	4,251	0.09%
2019/04/02	0	0.00	3	20.88	20.70	-3	4,189	-0.07%
2019/04/01	100	20.85	1	20.65	20.55	99	4,156	2.38%
2019/03/28	2	20.85	2	20.83	20.90	0	4,051	0.00%
2019/03/26	5	21.00	10	20.80	20.80	-5	4,012	-0.12%
2019/03/25	0	0.00	5	20.85	20.85	-5	4,020	-0.12%
2019/03/22	10	21.50	2	21.20	21.20	8	4,000	0.20%
2019/03/21	12	21.70	1.2	21.67	21.70	10.9	3,969	0.27%
2019/03/20	11	20.98	7.5	21.27	21.50	3.5	4,124	0.08%
2019/03/18	5	21.10	0	0.00	21.15	5	4,062	0.12%
2019/03/15	14	21.21	10	21.16	21.15	4	4,051	0.10%
2019/03/14	15	21.23	0	0.00	21.25	15	4,055	0.37%
2019/03/13	0	0.00	4	21.30	21.15	-4	4,052	-0.10%
2019/03/12	21	21.38	4	21.44	21.30	17	4,033	0.42%
2019/03/11	7	21.09	50	21.65	21.15	-43	4,010	-1.07%
2019/03/08	20.5	22.48	4.2	22.45	22.60	16.3	3,818	0.43%
2019/03/07	2	21.75	10	22.05	22.05	-8	3,709	-0.22%
2019/03/06	22	22.41	15	22.28	22.30	7	3,621	0.19%
2019/03/05	31	22.28	20	22.39	22.10	11	3,530	0.31%
2019/03/04	67	22.33	46.2	22.88	23.00	20.8	3,385	0.61%
2019/02/27	30	21.54	29	21.51	21.50	1	2,983	0.03%
2019/02/26	0	0.00	1	21.10	21.00	-1	2,851	-0.04%
2019/02/25	10	21.05	0	0.00	21.00	10	2,837	0.35%
2019/02/22	101	21.00	0	0.00	21.00	101	2,895	3.49%	大買/鉅額交易
2019/02/21	0	0.00	3	20.92	21.10	-3	2,876	-0.10%
2019/02/20	0.1	21.10	0	0.00	20.90	0.1	2,815	0.00%
2019/02/19	0	0.00	6	20.92	20.95	-6	2,785	-0.22%
2019/02/18	0	0.00	12	20.98	20.75	-12	2,743	-0.44%
2019/02/15	102.2	20.90	1	21.05	20.90	101.2	2,723	3.71%	大買/鉅額交易
2019/02/14	0	0.00	4	20.75	20.80	-4	2,685	-0.15%
2019/02/13	46	21.27	51	20.99	20.75	-5	2,648	-0.19%
2019/02/12	3	20.65	1	20.65	20.65	2	2,545	0.08%
2019/01/30	0	0.00	1	20.35	20.10	-1	2,412	-0.04%
2019/01/29	12	19.78	7	20.00	20.00	5	2,272	0.22%
2019/01/28	5	19.35	1	19.60	19.75	4	2,101	0.19%
2019/01/24	2	19.00	0	0.00	18.95	2	2,178	0.09%
2019/01/23	1	19.00	0	0.00	18.90	1	2,185	0.05%
2019/01/17	1	19.55	0	0.00	19.40	1	2,157	0.05%
2019/01/16	0	0.00	2	20.00	19.95	-2	2,122	-0.09%
2019/01/14	0	0.00	25	19.50	19.10	-25	1,964	-1.27%
2019/01/08	12.2	19.35	0	0.00	19.25	12.2	1,946	0.62%
2019/01/04	21	18.60	0	0.00	18.60	21	1,924	1.09%
2018/12/27	0	0.00	25	19.02	18.85	-25	2,008	-1.24%
2018/12/25	0	0.00	20	18.95	18.95	-20	2,007	-1.00%
2018/12/19	15	19.50	0	0.00	19.30	15	2,027	0.74%
2018/12/18	0	0.00	16	19.80	19.50	-16	2,063	-0.78%
2018/12/17	4	20.50	0	0.00	20.10	4	2,122	0.19%
2018/12/14	0	0.00	4	20.44	20.40	-4	2,118	-0.19%
2018/12/13	44	20.87	3	20.78	20.70	41	2,079	1.97%
2018/12/12	0	0.00	23.2	19.63	20.15	-23.2	1,712	-1.35%
2018/12/10	1	19.50	0	0.00	19.05	1	1,762	0.06%
2018/12/07	3	19.60	6	19.47	19.45	-3	1,750	-0.17%
2018/12/06	0	0.00	12	18.88	18.80	-12	1,718	-0.70%
2018/12/05	3	19.00	24	19.04	19.40	-21	1,700	-1.23%
2018/12/04	32	19.84	0	0.00	19.60	32	1,677	1.91%
2018/12/03	5	19.10	2.2	19.49	19.50	2.9	1,569	0.18%
2018/11/29	5	18.55	0	0.00	18.40	5	1,507	0.33%
2018/11/23	4	18.23	0	0.00	18.15	4	1,547	0.26%
2018/11/22	2	18.50	0	0.00	18.40	2	1,581	0.13%
2018/11/21	1	18.50	0	0.00	18.65	1	1,603	0.06%
2018/11/20	2	18.20	0	0.00	18.25	2	1,547	0.13%
2018/11/14	4	18.23	0	0.00	18.25	4	1,579	0.25%
2018/11/13	2	17.95	0	0.00	17.85	2	1,596	0.13%
2018/11/06	0	0.00	0.2	18.40	18.40	-0.2	1,634	-0.01%
2018/11/02	8	18.64	2	18.80	18.70	6	1,744	0.34%
2018/10/30	0.2	17.60	0	0.00	17.40	0.2	1,662	0.01%
2018/10/29	0	0.00	5	17.20	17.40	-5	1,667	-0.30%
2018/10/24	0.2	18.00	0	0.00	18.00	0.2	1,658	0.01%
2018/10/18	0	0.00	1	18.25	18.30	-1	1,678	-0.06%
2018/10/11	5	18.00	12	17.94	17.95	-7	1,648	-0.42%
2018/10/09	0.2	19.70	0	0.00	19.65	0.2	1,587	0.01%
2018/10/03	2	20.40	0	0.00	20.40	2	1,531	0.13%
2018/10/02	7	20.61	0	0.00	20.45	7	1,520	0.46%
2018/10/01	0	0.00	15	20.50	20.65	-15	1,525	-0.98%
2018/09/27	3	20.50	0	0.00	20.50	3	1,522	0.20%
2018/09/25	3	20.78	0	0.00	20.80	3	1,503	0.20%
2018/09/21	4	20.68	1	20.90	20.70	3	1,480	0.20%
2018/09/20	2	20.05	10	20.10	19.95	-8	1,382	-0.58%
2018/09/19	0	0.00	0.2	20.45	20.45	-0.2	1,365	-0.01%
2018/09/17	0	0.00	8	20.55	20.55	-8	1,352	-0.59%
2018/09/14	18	20.35	7	20.10	20.40	11	1,297	0.85%
2018/09/12	0	0.00	10	19.50	19.50	-10	1,240	-0.81%
2018/08/31	5	19.95	0	0.00	20.25	5	1,281	0.39%
2018/08/29	9	20.56	12	20.60	20.60	-3	1,336	-0.22%
2018/08/28	0.2	20.75	0	0.00	20.60	0.2	1,299	0.01%
2018/08/23	0	0.00	2	20.35	20.30	-2	1,253	-0.16%
2018/08/20	10.2	20.20	0	0.00	20.05	10.2	1,226	0.83%
2018/08/17	0	0.00	1	19.95	19.95	-1	1,258	-0.08%
2018/08/15	8	19.51	2	19.60	19.60	6	1,225	0.49%
2018/08/14	0	0.00	2	19.48	19.60	-2	1,218	-0.16%
2018/08/13	1.2	19.23	0	0.00	19.30	1.2	1,213	0.10%
2018/08/10	0	0.00	2	19.75	19.80	-2	1,184	-0.17%
2018/08/09	66	20.19	0	0.00	19.80	66	1,169	5.64%
2018/08/08	1	20.10	0	0.00	20.20	1	1,060	0.09%
2018/08/07	0.2	19.90	0	0.00	20.00	0.2	1,049	0.02%
2018/08/02	0	0.00	2	19.40	19.35	-2	1,047	-0.19%
2018/07/18	0	0.00	2.1	18.52	18.60	-2.1	1,096	-0.19%
2018/07/02	2	19.35	2	19.30	19.15	0	1,190	0.00%
2018/06/21	1	19.05	0	0.00	19.10	1	1,159	0.09%
2018/06/12	1	19.90	0	0.00	19.80	1	1,141	0.09%
2018/06/11	0	0.00	1	19.55	19.50	-1	1,088	-0.09%
2018/06/04	0	0.00	0.4	19.45	19.35	-0.4	1,067	-0.04%
2018/05/31	2	19.30	0	0.00	19.50	2	1,087	0.18%
2018/05/29	2	19.15	0	0.00	19.00	2	1,089	0.18%
2018/05/10	2	19.10	0	0.00	19.20	2	1,230	0.16%
2018/05/04	1	18.50	0	0.00	18.50	1	1,300	0.08%
2018/05/03	3	18.80	0	0.00	18.80	3	1,532	0.20%
2018/05/02	0	0.00	2	19.03	19.10	-2	1,634	-0.12%
2018/04/30	0	0.00	5	19.00	19.00	-5	1,638	-0.31%
2018/04/20	5	20.35	0	0.00	20.05	5	2,095	0.24%
2018/04/18	2	20.00	0	0.00	19.95	2	2,043	0.10%
2018/04/11	0	0.00	7	20.71	20.60	-7	2,030	-0.34%
2018/04/10	0	0.00	17	20.70	20.65	-17	2,036	-0.83%
2018/04/02	3	20.80	1	20.80	20.85	2	2,039	0.10%
2018/03/31	8	20.66	0	0.00	20.70	8	2,035	0.39%
2018/03/30	14	20.65	0	0.00	20.60	14	2,039	0.69%
2018/03/28	0	0.00	20	20.65	20.65	-20	2,044	-0.98%
2018/03/27	20	20.83	0	0.00	20.75	20	2,050	0.98%
2018/03/23	1	20.75	0	0.00	20.70	1	2,053	0.05%
2018/03/20	0	0.00	4	21.30	21.30	-4	2,018	-0.20%
2018/03/19	2	21.50	0	0.00	21.45	2	2,019	0.10%
2018/03/16	1	21.45	7	21.49	21.55	-6	2,017	-0.30%
2018/03/13	4	21.61	0	0.00	21.50	4	2,030	0.20%
2018/03/12	1	21.15	0	0.00	21.20	1	1,997	0.05%
2018/03/09	0	0.00	4	21.13	21.15	-4	2,004	-0.20%
2018/03/07	3	21.35	0	0.00	21.35	3	1,992	0.15%
2018/03/01	0	0.00	9	21.60	21.70	-9	1,996	-0.45%
2018/02/26	0	0.00	1	21.60	21.55	-1	1,971	-0.05%
2018/02/23	12	21.44	0	0.00	21.45	12	1,963	0.61%
2018/02/22	0	0.00	25	21.05	21.20	-25	2,010	-1.24%
2018/02/21	0	0.00	5	21.15	21.20	-5	2,002	-0.25%
2018/02/09	1	20.15	0	0.00	20.65	1	1,997	0.05%
2018/02/08	2	21.15	0	0.00	21.15	2	1,977	0.10%
2018/02/07	10	21.15	0	0.00	21.15	10	1,990	0.50%
2018/02/06	1	20.50	2	21.00	21.10	-1	1,976	-0.05%
2018/02/05	1	22.35	2	22.10	22.35	-1	1,934	-0.05%
2018/02/02	0	0.00	5	22.75	22.70	-5	1,928	-0.26%
2018/01/30	3	23.08	2	23.00	22.95	1	1,904	0.05%
2018/01/29	1	23.25	0	0.00	23.25	1	1,906	0.05%
2018/01/26	59	23.91	18	23.69	23.45	41	1,867	2.19%
2018/01/25	11	22.95	10	23.25	23.00	1	1,626	0.06%
2018/01/24	1	22.55	0	0.00	22.50	1	1,515	0.07%
2018/01/17	13	23.43	6	23.35	23.40	7	1,425	0.49%
2018/01/15	1	21.45	0	0.00	21.40	1	1,063	0.09%
2018/01/08	0	0.00	2	22.00	21.80	-2	1,148	-0.17%
2018/01/04	0	0.00	3	21.95	22.05	-3	1,172	-0.26%