康舒 (6282)-元大-台中中港券商分點個股進出

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
37.20
漲跌
▲0.15
漲幅
+0.40%
成交量
3,890張
產業
上市電子零組件類股▲1.21%
914人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/06/12	4	37.03	3	37.05	37.05	1	6,263	0.02%
2024/06/11	3	37.90	8	37.96	37.70	-5	6,231	-0.08%
2024/06/07	0	0.00	3	37.27	37.60	-3	6,280	-0.05%
2024/06/06	0	0.00	3	36.90	36.90	-3	6,282	-0.05%
2024/06/05	8	37.34	3	37.20	36.90	5	6,255	0.08%
2024/06/04	3	37.30	4	37.59	37.25	-1	6,320	-0.02%
2024/06/03	5	37.40	6	37.63	37.40	-1	6,447	-0.02%
2024/05/31	1	37.50	0	0.00	37.50	1	6,503	0.02%
2024/05/29	2	37.80	1	37.90	37.70	1	6,636	0.02%
2024/05/28	1	37.60	20	37.85	38.10	-19	6,861	-0.28%
2024/05/27	1	37.55	3	37.27	37.65	-2	7,290	-0.03%
2024/05/24	2	36.40	3	36.45	36.40	-1	7,376	-0.01%
2024/05/23	5.1	37.15	0	0.00	37.15	5.1	7,327	0.07%
2024/05/22	1	37.80	1	38.05	37.75	0	7,490	0.00%
2024/05/21	5	37.48	2	37.95	38.00	3	7,636	0.04%
2024/05/20	1	37.45	4	37.75	37.60	-3	8,194	-0.04%
2024/05/17	1.1	37.46	0	0.00	37.45	1.1	8,902	0.01%
2024/05/16	0	0.00	1	37.50	37.35	-1	9,344	-0.01%
2024/05/15	20.2	37.31	5	37.20	37.10	15.2	9,841	0.15%
2024/05/14	1.1	37.50	1	37.25	37.35	0.1	10,085	0.00%
2024/05/13	1	37.50	2	37.30	37.20	-1	10,200	-0.01%
2024/05/10	0	37.30	0	0.00	37.55	0	10,370	0.00%
2024/05/09	2.2	37.29	1	37.90	37.30	1.2	10,844	0.01%
2024/05/08	9.2	37.25	2	37.35	37.95	7.2	10,925	0.07%
2024/05/07	18	38.26	2	38.30	38.30	16	11,028	0.15%
2024/05/06	11	38.97	8	38.79	38.90	3	11,092	0.03%
2024/05/03	9	39.57	0	0.00	39.35	9	10,976	0.08%
2024/05/02	8	39.37	3	39.80	40.00	5	10,957	0.05%
2024/04/30	4	39.88	0	0.00	39.75	4	10,972	0.04%
2024/04/26	5	39.56	11	39.90	39.50	-6	10,984	-0.05%
2024/04/25	2	39.90	10	40.03	39.85	-8	10,967	-0.07%
2024/04/24	2	40.35	1.2	40.04	40.40	0.8	10,947	0.01%
2024/04/23	2.1	38.91	3	39.88	38.85	-0.9	10,931	-0.01%
2024/04/22	15	39.83	5	40.30	39.35	10	10,877	0.09%
2024/04/19	8	39.46	7	40.27	39.50	1	10,745	0.01%
2024/04/18	18	41.06	14	40.99	40.40	4	10,615	0.04%
2024/04/17	9	40.49	13.2	40.37	40.75	-4.2	10,474	-0.04%
2024/04/16	13.1	38.42	4	38.76	38.30	9.1	10,305	0.09%
2024/04/15	0	0.00	4	40.14	39.90	-4	10,315	-0.04%
2024/04/12	5	40.69	14	40.45	40.45	-9	10,271	-0.09%
2024/04/11	14	39.96	10.1	40.22	40.25	3.9	10,156	0.04%
2024/04/10	2	39.20	2	39.25	39.20	0	9,981	0.00%
2024/04/08	1.2	38.51	1	38.45	38.50	0.2	10,015	0.00%
2024/04/03	3	38.92	0	0.00	38.85	3	10,019	0.03%
2024/04/02	5	39.09	10	39.09	39.10	-5	10,097	-0.05%
2024/03/29	3	38.75	0.3	39.01	38.75	2.7	10,193	0.03%
2024/03/28	1	38.95	0	0.00	38.90	1	10,175	0.01%
2024/03/26	1	39.15	3	39.95	39.15	-2	10,103	-0.02%
2024/03/25	9	39.87	0	0.00	39.90	9	10,099	0.09%
2024/03/22	1	40.45	16.8	40.42	40.20	-15.8	10,107	-0.16%
2024/03/21	3	40.23	4	39.95	40.30	-1	10,097	-0.01%
2024/03/20	10	39.73	0	0.00	39.65	10	10,091	0.10%
2024/03/19	10.1	39.97	0	0.00	39.80	10.1	10,154	0.10%
2024/03/14	2	39.20	2	39.20	39.20	0	10,726	0.00%
2024/03/13	7.2	39.20	6	39.52	39.05	1.2	10,774	0.01%
2024/03/12	7	40.20	2	40.35	40.30	5	10,779	0.05%
2024/03/11	3	39.95	4	39.98	40.00	-1	10,904	-0.01%
2024/03/08	4	39.84	1	39.60	39.85	3	11,025	0.03%
2024/03/07	7	40.47	26	40.21	40.00	-19	11,118	-0.17%
2024/03/06	2	41.45	0	41.20	41.10	2	11,233	0.02%
2024/03/05	2.1	41.75	7	41.64	41.60	-4.9	11,387	-0.04%
2024/03/04	8	41.98	18	42.12	41.80	-10	11,485	-0.09%
2024/03/01	10.1	42.28	0	0.00	42.25	10.1	11,617	0.09%
2024/02/29	4.7	41.71	16	41.99	42.60	-11.3	11,708	-0.10%
2024/02/27	9.1	39.92	3	40.33	39.50	6.1	11,723	0.05%
2024/02/26	3	40.80	1	40.60	40.60	2	13,446	0.01%
2024/02/23	20.1	41.05	15	40.80	40.55	5.1	15,113	0.03%
2024/02/22	19	41.52	12	41.68	41.50	7	15,239	0.05%
2024/02/21	36.1	42.29	20	42.42	41.45	16.1	15,179	0.11%
2024/02/20	36.5	43.59	27.5	43.50	42.85	9	14,721	0.06%
2024/02/19	24	43.80	16	43.18	43.85	8	14,197	0.06%
2024/02/16	11	43.48	37.3	43.38	43.55	-26.3	13,967	-0.19%
2024/02/15	23	41.09	26	42.13	42.20	-3	13,696	-0.02%
2024/02/05	9	41.06	25	41.73	41.70	-16	13,589	-0.12%
2024/02/02	16	41.72	3	42.08	41.35	13	13,461	0.10%
2024/02/01	10	41.72	27.5	41.97	42.00	-17.5	13,292	-0.13%
2024/01/31	10	40.96	3.1	41.23	40.80	6.9	12,842	0.05%
2024/01/30	5	41.00	7.8	41.32	40.50	-2.8	12,741	-0.02%
2024/01/29	0	0.00	4.1	40.16	40.65	-4.1	12,517	-0.03%
2024/01/26	0	39.05	1	39.00	38.90	-1	12,381	-0.01%
2024/01/25	5.1	39.54	4	39.90	39.35	1.1	12,422	0.01%
2024/01/24	2.1	39.88	12	40.03	39.85	-9.9	12,460	-0.08%
2024/01/23	6.1	40.00	0	0.00	40.05	6.1	12,528	0.05%
2024/01/22	1	39.30	19	39.38	39.45	-18	12,543	-0.14%
2024/01/19	1.2	38.81	3	38.88	38.85	-1.8	12,579	-0.01%
2024/01/18	4.1	37.66	3	38.28	38.30	1.1	12,595	0.01%
2024/01/17	1	38.00	0	0.00	37.90	1	12,633	0.01%
2024/01/16	15.1	38.89	2	38.85	38.85	13.1	12,610	0.10%
2024/01/15	0	0.00	3	39.00	39.35	-3	12,657	-0.02%
2024/01/12	5.1	38.95	0	0.00	38.95	5.1	12,760	0.04%
2024/01/11	5	39.65	1	39.70	39.45	4	12,847	0.03%
2024/01/10	4	38.61	16	38.40	38.75	-12	12,892	-0.09%
2024/01/09	7	39.37	3	38.95	38.90	4	12,968	0.03%
2024/01/05	1	40.05	22	39.78	39.65	-21	13,182	-0.16%
2024/01/04	2	39.83	3	39.85	39.75	-1	13,377	-0.01%
2024/01/03	11	40.20	0	0.00	40.10	11	13,467	0.08%
2024/01/02	2.1	41.00	7	41.12	40.85	-4.9	13,473	-0.04%
2023/12/29	2	41.15	0	0.00	41.10	2	13,509	0.01%
2023/12/28	1	41.25	4.2	41.29	41.25	-3.2	13,529	-0.02%
2023/12/27	5.1	41.36	9	41.01	40.90	-3.9	13,590	-0.03%
2023/12/26	0	0.00	4	41.10	41.30	-4	13,787	-0.03%
2023/12/25	8	40.86	1.4	40.71	40.50	6.6	13,817	0.05%
2023/12/22	6	40.52	2	40.58	40.45	4	13,842	0.03%
2023/12/21	1	40.40	2	40.65	40.55	-1	13,877	-0.01%
2023/12/20	3	40.57	5	40.53	40.90	-2	13,918	-0.01%
2023/12/19	1	39.70	3.2	39.83	40.00	-2.2	13,976	-0.02%
2023/12/18	4.2	40.03	10	40.34	40.05	-5.8	14,091	-0.04%
2023/12/15	1	40.50	7	40.76	40.50	-6	14,169	-0.04%
2023/12/14	0	0.00	18	40.58	40.55	-18	14,320	-0.13%
2023/12/13	18.1	40.65	15	40.45	40.05	3.1	14,340	0.02%
2023/12/12	11.1	41.65	5	41.54	41.25	6.1	14,203	0.04%
2023/12/11	23.1	42.58	7	42.87	42.00	16.1	14,209	0.11%
2023/12/08	2	41.80	1	41.80	41.75	1	14,044	0.01%
2023/12/07	8	42.31	20	42.40	41.80	-12	14,679	-0.08%
2023/12/06	34.1	41.99	1	41.80	41.50	33.1	14,734	0.22%
2023/12/05	2	41.60	4.1	41.28	41.60	-2.1	14,713	-0.01%
2023/12/04	13.2	41.93	4	41.66	41.25	9.2	14,650	0.06%
2023/12/01	17.3	42.54	11	42.36	42.10	6.3	14,631	0.04%
2023/11/30	10	41.90	1	42.15	41.90	9	14,758	0.06%
2023/11/29	17	41.72	0	0.00	41.65	17	14,853	0.11%
2023/11/28	8	41.99	17	41.94	41.80	-9	15,043	-0.06%
2023/11/27	12.3	42.95	23	42.94	42.30	-10.7	14,918	-0.07%
2023/11/24	28.1	43.33	33	43.35	43.70	-4.9	14,718	-0.03%
2023/11/23	92.2	44.85	141	44.60	43.75	-48.8	14,331	-0.34%	大賣/
2023/11/22	375.3	43.14	249.3	43.26	44.10	125.9	12,667	0.99%	大買/大賣/鉅額交易
2023/11/21	16	40.09	19	40.32	40.70	-3	11,159	-0.03%
2023/11/20	12	39.05	6	39.23	39.45	6	11,274	0.05%
2023/11/17	8	39.09	0	0.00	38.95	8	11,838	0.07%
2023/11/16	6	39.18	9	39.15	39.45	-3	12,003	-0.03%
2023/11/15	23	37.82	7	38.11	38.35	16	11,935	0.13%
2023/11/14	8.1	37.72	3	37.10	37.15	5.1	12,047	0.04%
2023/11/13	5.1	37.66	7	37.25	38.40	-1.9	12,162	-0.02%
2023/11/09	1	39.10	0	0.00	39.00	1	12,456	0.01%
2023/11/08	2	39.88	6	39.76	39.55	-4	12,864	-0.03%
2023/11/07	1	39.70	0	0.00	39.20	1	13,105	0.01%
2023/11/06	3	39.55	0	39.50	39.55	3	14,180	0.02%
2023/11/03	3	38.95	1	39.30	38.80	2	14,553	0.01%
2023/11/02	6	38.52	1	38.95	38.60	5	14,975	0.03%
2023/11/01	4	37.84	3	37.88	38.00	1	15,472	0.01%
2023/10/31	3	38.65	2	38.68	38.00	1	15,773	0.01%
2023/10/30	4	39.64	0	0.00	39.20	4	16,754	0.02%
2023/10/27	5	38.73	5	38.66	38.55	0	17,835	0.00%
2023/10/26	2	39.10	3	39.12	38.95	-1	19,965	0.00%
2023/10/25	1	39.80	1	39.90	39.70	0	20,822	0.00%
2023/10/24	0	0.00	3	39.95	40.00	-3	21,932	-0.01%
2023/10/23	1	40.00	2	39.90	39.50	-1	22,787	0.00%
2023/10/20	32	39.24	2	39.30	39.40	30	23,267	0.13%
2023/10/19	43.4	39.46	0	0.00	39.70	43.4	23,658	0.18%
2023/10/18	1.1	39.96	4.1	39.99	39.95	-3	24,055	-0.01%
2023/10/17	7	41.03	6	40.70	40.70	1	24,732	0.00%
2023/10/16	8.1	41.55	0	0.00	41.45	8.1	25,612	0.03%
2023/10/13	7	43.12	7	43.39	42.80	0	27,961	0.00%
2023/10/12	7	43.39	4	43.60	43.45	3	30,081	0.01%
2023/10/11	13.1	43.40	1	42.60	42.35	12.1	30,210	0.04%
2023/10/06	1.1	43.71	1	43.90	43.70	0.1	30,670	0.00%
2023/10/05	2	44.58	3	44.38	44.30	-1	31,388	0.00%
2023/10/04	15	43.70	1	43.85	43.85	14	31,815	0.04%
2023/10/03	6.1	44.86	3	44.35	44.20	3.1	32,722	0.01%
2023/10/02	6	45.06	9	45.22	45.45	-3	33,628	-0.01%
2023/09/28	2	43.78	2	44.13	43.70	0	34,336	0.00%
2023/09/27	1	42.85	1.1	43.19	43.10	-0.1	35,761	0.00%
2023/09/26	0	0.00	4	43.55	43.20	-4	37,794	-0.01%
2023/09/25	3	43.47	2	43.80	43.45	1	38,974	0.00%
2023/09/22	2	43.00	7	42.89	43.50	-5	39,302	-0.01%
2023/09/21	3	42.58	3	42.85	42.60	0	39,267	0.00%
2023/09/20	2	43.18	2	43.95	43.15	0	39,189	0.00%
2023/09/19	9	43.82	20	43.82	43.40	-11	39,311	-0.03%
2023/09/18	8.1	44.99	0	0.00	44.65	8.1	39,690	0.02%
2023/09/15	8	45.94	12	45.86	45.75	-4	40,063	-0.01%
2023/09/14	5	45.43	5	45.55	45.70	0	40,128	0.00%
2023/09/13	7	45.06	6	45.05	45.05	1	40,247	0.00%
2023/09/12	19	46.37	14	46.59	45.40	5	40,652	0.01%
2023/09/11	8.1	44.74	1	44.35	44.85	7.1	40,603	0.02%
2023/09/08	2.3	46.09	0	0.00	45.80	2.3	40,753	0.01%
2023/09/07	2	47.00	1	47.15	47.00	1	40,959	0.00%
2023/09/06	0	0.00	2.2	47.46	47.35	-2.2	41,183	-0.01%
2023/09/05	5.8	47.29	14	47.02	47.20	-8.2	41,306	-0.02%
2023/09/04	10.1	45.25	24	45.12	45.90	-13.9	41,445	-0.03%
2023/09/01	17.2	46.66	16	47.22	46.35	1.2	41,770	0.00%
2023/08/31	5	46.05	0	0.00	46.45	5	42,779	0.01%
2023/08/30	16	46.66	30	46.85	46.45	-14	44,062	-0.03%
2023/08/29	1	46.35	0.5	46.60	46.55	0.5	45,482	0.00%
2023/08/28	5	46.20	21	46.20	46.35	-16	46,384	-0.03%
2023/08/25	12.1	47.15	5	47.19	46.85	7.1	46,902	0.02%
2023/08/24	35.2	47.89	38	47.44	47.10	-2.8	46,948	-0.01%
2023/08/23	40.2	48.51	42	48.14	47.85	-1.8	47,201	0.00%
2023/08/22	14.1	50.41	22	49.90	49.90	-7.9	46,884	-0.02%
2023/08/21	16.1	50.50	4	50.43	50.40	12.1	46,749	0.03%
2023/08/18	21	51.95	11.5	50.96	50.20	9.5	47,029	0.02%
2023/08/17	13.5	50.77	7	51.86	51.90	6.5	47,268	0.01%
2023/08/16	2	50.10	12	50.00	50.60	-10	47,831	-0.02%
2023/08/15	5	50.60	3	50.83	50.80	2	48,675	0.00%
2023/08/14	15.1	49.75	20	49.54	49.10	-4.9	49,027	-0.01%
2023/08/11	5.2	51.23	12.1	51.27	50.90	-6.9	48,792	-0.01%
2023/08/10	47	51.06	16	52.96	50.90	31	48,516	0.06%
2023/08/09	13.1	53.88	25	53.43	52.90	-11.9	47,486	-0.03%
2023/08/08	15	53.98	15	54.23	54.30	0	47,202	0.00%
2023/08/07	33	53.97	13.1	53.97	54.60	19.9	46,958	0.04%
2023/08/04	8.1	51.97	7	51.70	52.30	1.1	46,645	0.00%
2023/08/02	36.2	51.54	42.9	51.78	51.20	-6.7	46,533	-0.01%
2023/08/01	33	55.45	28	55.67	54.20	5	45,650	0.01%
2023/07/31	283.1	58.19	264.3	58.39	55.50	18.8	44,794	0.04%	大買/大賣/
2023/07/28	25	54.53	18.1	54.57	54.90	6.9	42,884	0.02%
2023/07/27	28.1	53.74	32	53.74	54.40	-3.9	42,240	-0.01%
2023/07/26	26.3	51.33	51.2	51.49	51.80	-24.9	41,399	-0.06%
2023/07/25	4.3	52.94	6	52.92	51.80	-1.8	41,221	0.00%
2023/07/24	13	51.82	17	52.01	51.70	-4	41,224	-0.01%
2023/07/21	19	53.33	15	53.25	53.30	4	41,214	0.01%
2023/07/20	18.5	54.91	13	55.16	54.40	5.5	41,816	0.01%
2023/07/19	44	54.03	22.2	54.71	55.00	21.8	41,858	0.05%
2023/07/18	137.2	56.54	91	55.42	52.70	46.2	42,707	0.11%	大買/
2023/07/17	62.1	54.05	77.1	55.28	56.10	-15	42,738	-0.04%
2023/07/14	13.1	51.17	1	51.30	51.20	12.1	41,616	0.03%
2023/07/13	26.2	51.55	31	51.32	50.00	-4.8	41,722	-0.01%
2023/07/12	55	52.10	15	52.57	51.80	40	41,607	0.10%
2023/07/11	19	50.72	31	50.76	50.50	-12	40,894	-0.03%
2023/07/10	15	52.31	49	52.93	51.10	-34	40,558	-0.08%
2023/07/07	64	52.67	51.1	52.83	53.10	12.9	39,683	0.03%
2023/07/06	24	52.80	35	52.61	52.20	-11	38,769	-0.03%
2023/07/05	53.2	54.43	31.1	54.50	53.60	22.1	37,858	0.06%
2023/07/04	52	50.65	35	51.49	50.90	17	36,367	0.05%
2023/07/03	7.1	48.94	124	49.60	48.90	-116.9	34,318	-0.34%	大賣/鉅額交易
2023/06/30	3	45.65	8	45.27	46.45	-5	33,156	-0.02%
2023/06/29	3	44.52	1	44.15	44.10	2	32,804	0.01%
2023/06/28	10	44.86	2	44.60	44.30	8	32,764	0.02%
2023/06/27	6	44.57	0	0.00	44.50	6	32,815	0.02%
2023/06/26	9	46.43	89	46.53	45.55	-80	32,644	-0.24%
2023/06/21	26	47.69	29.2	48.22	48.80	-3.2	32,215	-0.01%
2023/06/20	1	47.50	19	47.25	46.90	-18	31,953	-0.06%
2023/06/19	40	46.94	20	46.98	46.65	20	31,896	0.06%
2023/06/16	27	48.34	19	48.60	47.70	8	31,826	0.03%
2023/06/15	20.2	48.27	16	48.43	48.45	4.2	31,480	0.01%
2023/06/14	22	47.02	32	47.33	47.00	-10	31,053	-0.03%
2023/06/13	3	47.35	3	47.02	47.55	0	30,911	0.00%
2023/06/12	20	48.45	4	47.75	47.60	16	30,884	0.05%
2023/06/09	25	47.81	8	47.60	47.90	17	30,833	0.06%
2023/06/08	10	47.88	10	47.46	47.20	0	30,866	0.00%
2023/06/07	37	48.32	13	48.33	48.10	24	30,694	0.08%
2023/06/06	32.1	47.83	27.1	49.25	49.20	5	30,757	0.02%
2023/06/05	146	51.79	43	51.19	51.20	103	30,189	0.34%	大買/鉅額交易
2023/06/02	23	48.15	67	48.87	49.85	-44	29,311	-0.15%
2023/06/01	28	45.71	33.1	45.85	45.35	-5.1	28,629	-0.02%
2023/05/31	12.1	45.10	22	44.94	45.00	-9.9	27,799	-0.04%
2023/05/30	3	43.67	5	43.84	43.60	-2	27,272	-0.01%
2023/05/29	10.1	44.36	33.1	44.36	44.05	-23	27,500	-0.08%
2023/05/26	57.1	42.80	22	42.99	42.15	35.1	27,080	0.13%
2023/05/25	2	44.13	0	0.00	43.50	2	27,046	0.01%
2023/05/24	23	44.00	1.1	44.27	43.90	21.9	27,509	0.08%
2023/05/23	26	43.88	24	44.13	43.70	2	28,127	0.01%
2023/05/22	8	43.72	5	44.45	43.70	3	27,785	0.01%
2023/05/19	7	43.45	10.3	43.50	42.50	-3.3	26,995	-0.01%
2023/05/18	112.1	41.99	116	42.35	42.20	-3.9	26,067	-0.01%	大買/大賣/
2023/05/17	1	40.70	4	39.95	39.95	-3	25,602	-0.01%
2023/05/16	2	39.20	2	39.25	39.25	0	25,599	0.00%
2023/05/15	4	39.07	2	38.95	38.95	2	25,739	0.01%
2023/05/12	12	39.17	4	39.18	39.55	8	26,196	0.03%
2023/05/11	10.1	39.37	65	38.85	38.80	-55	27,085	-0.20%
2023/05/10	12	40.43	2.7	40.32	40.10	9.3	27,456	0.03%
2023/05/09	8.1	42.09	21	41.31	40.85	-12.9	28,203	-0.05%
2023/05/08	12	42.48	3	42.70	42.55	9	28,589	0.03%
2023/05/05	1	42.09	0	0.00	41.70	1	28,955	0.00%
2023/05/04	2	41.92	2	41.95	42.25	0	29,544	0.00%
2023/05/03	2.1	42.45	5	42.30	42.10	-2.9	30,042	-0.01%
2023/05/02	18	43.18	2	42.95	43.20	16	30,939	0.05%
2023/04/28	10.1	43.06	5	42.79	42.30	5.1	31,074	0.02%
2023/04/27	4	42.95	15	43.53	43.45	-11	30,334	-0.04%
2023/04/26	15	42.43	13	42.33	42.75	2	29,778	0.01%
2023/04/25	14	43.14	19	43.78	43.00	-5	29,262	-0.02%
2023/04/24	14	44.41	4.3	44.74	45.50	9.7	28,135	0.03%
2023/04/21	16	44.55	47.1	44.34	43.60	-31.1	27,259	-0.11%
2023/04/20	149	44.66	191	44.93	44.10	-42	25,445	-0.17%	大買/大賣/
2023/04/19	46	42.53	47.8	42.58	43.60	-1.8	22,841	-0.01%
2023/04/18	76	40.81	53	39.99	39.65	23	21,741	0.11%
2023/04/17	41	40.35	79	40.34	40.45	-38	21,293	-0.18%
2023/04/14	4	38.38	3	38.28	38.20	1	20,859	0.00%
2023/04/13	0.2	38.78	75	38.60	38.70	-74.8	20,818	-0.36%
2023/04/12	0	0.00	13	39.48	39.55	-13	20,666	-0.06%
2023/04/11	3	39.50	2	39.33	39.10	1	20,577	0.00%
2023/04/10	2	39.05	0	0.00	38.90	2	20,426	0.01%
2023/04/07	4	38.65	0	0.00	38.80	4	20,339	0.02%
2023/04/06	8	38.51	11	38.35	38.25	-3	20,286	-0.01%
2023/03/31	1	38.65	3	38.60	38.55	-2	20,243	-0.01%
2023/03/30	25	38.43	0	0.00	38.25	25	20,171	0.12%
2023/03/29	1.1	38.70	8	38.44	38.20	-6.9	20,138	-0.03%
2023/03/28	0	0.00	4	38.46	38.25	-4	20,130	-0.02%
2023/03/27	0.1	39.30	1	39.05	39.00	-0.9	19,980	0.00%
2023/03/24	33.2	39.17	13	39.16	39.15	20.2	19,905	0.10%
2023/03/23	1.3	39.44	47	39.38	38.95	-45.7	19,818	-0.23%
2023/03/22	14.2	40.56	9.2	40.50	40.05	5	19,608	0.03%
2023/03/21	18.1	40.80	4	40.81	40.55	14.1	19,464	0.07%
2023/03/20	3.7	39.52	5	39.90	40.00	-1.3	19,267	-0.01%
2023/03/17	17.1	40.65	3	40.58	40.20	14.1	19,160	0.07%
2023/03/16	10	40.94	2	39.98	40.30	8	18,916	0.04%
2023/03/15	13	41.05	5	40.95	40.65	8	18,713	0.04%
2023/03/14	5.3	40.48	3	40.43	40.45	2.3	18,427	0.01%
2023/03/13	17.1	39.73	34	40.04	40.40	-16.9	18,211	-0.09%
2023/03/10	44.3	39.48	13	39.71	39.60	31.3	18,022	0.17%
2023/03/09	29.6	41.34	34	40.78	41.00	-4.4	17,743	-0.02%
2023/03/08	51.6	42.37	26.2	42.39	42.60	25.4	17,033	0.15%
2023/03/07	12.2	41.58	4	41.61	41.25	8.2	16,222	0.05%
2023/03/06	40	41.01	35	41.55	40.95	5	15,670	0.03%
2023/03/03	39	39.61	22	39.31	39.15	17	14,883	0.11%
2023/03/02	17	39.37	6	39.43	39.30	11	14,712	0.07%
2023/03/01	14	39.53	53	39.96	39.70	-39	14,472	-0.27%
2023/02/24	20	38.27	3	38.32	38.00	17	13,947	0.12%
2023/02/23	3	39.12	11	39.26	38.90	-8	13,626	-0.06%
2023/02/22	21	39.59	27.4	39.54	39.25	-6.4	13,325	-0.05%
2023/02/21	44	39.67	25	40.49	41.35	19	12,743	0.15%
2023/02/20	18.2	38.06	1.3	38.03	38.00	16.9	11,775	0.14%
2023/02/17	11.2	37.59	1	37.80	37.85	10.2	11,738	0.09%
2023/02/16	16	37.48	2	37.33	37.45	14	11,607	0.12%
2023/02/15	4	37.04	1	37.65	36.95	3	11,476	0.03%
2023/02/14	3	37.27	3	37.43	36.80	0	11,304	0.00%
2023/02/13	7	37.81	7	37.63	37.40	0	11,196	0.00%
2023/02/10	10	38.28	7.4	38.60	37.80	2.6	11,041	0.02%
2023/02/09	17.1	38.45	39.4	38.54	38.75	-22.3	10,531	-0.21%
2023/02/08	19.3	37.56	23.1	37.57	36.85	-3.8	9,585	-0.04%
2023/02/07	43	36.03	31	36.62	37.85	12	8,994	0.13%
2023/02/06	66.1	38.11	7	37.90	38.35	59.1	8,026	0.74%
2023/02/03	16.4	38.05	20	38.17	38.30	-3.6	7,409	-0.05%
2023/02/02	19	37.07	41	37.40	38.00	-22	6,824	-0.32%
2023/02/01	16	35.76	41	36.10	36.45	-25	5,941	-0.42%
2023/01/31	88	34.07	81.8	35.30	35.20	6.2	5,156	0.12%
2023/01/30	0	0.00	17	32.60	32.60	-17	4,049	-0.42%
2023/01/13	9	29.55	0	0.00	29.20	9	3,613	0.25%
2023/01/12	0.1	29.50	11	29.55	29.35	-11	3,685	-0.30%
2023/01/10	4.1	29.65	0	0.00	29.65	4.1	3,701	0.11%
2023/01/06	3	30.50	0	0.00	30.30	3	3,680	0.08%
2023/01/05	8	30.89	0	0.00	30.40	8	3,744	0.21%
2023/01/04	2	30.90	6	30.93	30.65	-4	3,743	-0.11%
2023/01/03	4	30.75	0	30.65	30.60	4	3,722	0.11%
2022/12/30	9	29.97	3	29.70	29.85	6	3,717	0.16%
2022/12/29	0.1	29.37	3	29.40	29.45	-2.9	3,859	-0.08%
2022/12/28	0	0.00	3	30.30	29.80	-3	3,871	-0.08%
2022/12/26	3	30.48	0	0.00	30.30	3	3,913	0.08%
2022/12/23	3	30.42	4	30.40	30.40	-1	3,938	-0.03%
2022/12/21	1	30.20	0	0.00	30.00	1	4,099	0.02%
2022/12/20	0.1	29.95	0	0.00	29.75	0.1	4,113	0.00%
2022/12/19	0	0.00	0.1	30.35	30.40	-0.1	4,133	0.00%
2022/12/16	0	30.50	0	0.00	30.10	0	4,159	0.00%
2022/12/15	5	31.20	6	30.93	31.00	-1	4,148	-0.02%
2022/12/14	0	0.00	9	30.77	30.85	-9	4,128	-0.22%
2022/12/13	0	0.00	10.1	30.44	30.35	-10.1	4,218	-0.24%
2022/12/12	8	30.11	33	29.93	30.25	-25	4,227	-0.59%
2022/12/09	3	30.27	2	30.35	30.05	1	4,290	0.02%
2022/12/08	11	30.00	1	30.05	29.90	10	4,284	0.23%
2022/12/07	3	30.07	0	0.00	29.90	3	4,285	0.07%
2022/12/06	0	30.10	6	30.83	30.20	-6	4,259	-0.14%
2022/12/05	12	31.13	10	30.98	31.10	2	4,283	0.05%
2022/12/02	36	31.14	25	30.98	30.90	11	4,236	0.26%
2022/12/01	0	0.00	7	30.46	30.35	-7	4,090	-0.17%
2022/11/30	1	30.15	4	30.15	30.00	-3	4,014	-0.07%
2022/11/29	1	29.70	19	29.93	30.15	-18	4,026	-0.45%
2022/11/28	2	29.80	12	29.85	29.80	-10	4,023	-0.25%
2022/11/25	21	30.28	0	0.00	29.85	21	4,051	0.52%
2022/11/24	3	30.05	8	29.70	29.95	-5	4,013	-0.12%
2022/11/23	0.7	29.30	0	0.00	29.35	0.7	3,981	0.02%
2022/11/22	1	29.40	0	0.00	29.30	1	4,025	0.02%
2022/11/21	0	0.00	1	29.80	29.65	-1	4,037	-0.02%
2022/11/18	7	30.12	1	30.10	29.60	6	4,047	0.15%
2022/11/17	16	30.41	2	30.33	30.05	14	4,006	0.35%
2022/11/16	0	30.00	7	30.40	29.90	-7	3,918	-0.18%
2022/11/15	14	30.19	12	30.29	30.40	2	3,853	0.05%
2022/11/09	12	30.00	2	29.58	29.45	10	3,743	0.27%
2022/11/08	3	29.75	2	29.55	29.50	1	3,698	0.03%
2022/11/07	2.1	29.60	0	0.00	29.55	2.1	3,673	0.06%
2022/11/04	2	29.80	9	29.70	29.85	-7	3,647	-0.19%
2022/11/03	0	0.00	20	28.82	29.00	-20	3,582	-0.56%
2022/11/02	1	28.70	2	28.85	28.75	-1	3,572	-0.03%
2022/10/28	0	0.00	1	27.75	27.40	-1	3,635	-0.03%
2022/10/27	17	27.81	0	0.00	27.85	17	3,700	0.46%
2022/10/26	1	27.60	0	0.00	27.60	1	3,758	0.03%
2022/10/25	0	0.00	10	27.54	27.65	-10	3,875	-0.26%
2022/10/24	2	27.55	21	27.80	27.40	-19	4,217	-0.45%
2022/10/19	5	28.21	2	28.35	27.85	3	4,199	0.07%
2022/10/18	1	28.20	0	0.00	28.25	1	4,225	0.02%
2022/10/17	0.1	27.37	36	27.00	27.80	-35.9	4,251	-0.85%
2022/10/14	27	28.16	0	0.00	28.15	27	4,281	0.63%
2022/10/13	1.1	27.31	1	28.29	27.20	0	4,332	0.00%
2022/10/12	3.1	28.40	1	28.80	28.70	2.1	4,314	0.05%
2022/10/11	5	28.80	0	0.00	28.75	5	4,388	0.11%
2022/10/07	2.1	29.77	6	30.08	29.60	-4	4,430	-0.09%
2022/10/06	19	29.73	6	29.97	29.85	13	4,486	0.29%
2022/10/05	0	0.00	2	28.85	28.90	-2	4,372	-0.05%
2022/10/03	6	27.90	0	0.00	28.00	6	4,462	0.14%
2022/09/30	1	27.75	15	28.15	28.15	-14	4,609	-0.30%
2022/09/29	2	28.55	5	28.50	28.20	-3	4,664	-0.06%
2022/09/28	2.1	28.19	17	28.26	27.75	-14.9	4,663	-0.32%
2022/09/27	0	0.00	10	28.07	28.20	-10	4,600	-0.22%
2022/09/26	8	28.45	11	28.00	27.80	-3	4,633	-0.06%
2022/09/22	1	30.15	0	0.00	29.95	1	4,673	0.02%
2022/09/21	1	30.45	2	30.15	30.05	-1	4,752	-0.02%
2022/09/20	3	30.30	15	30.03	30.30	-12	4,883	-0.25%
2022/09/19	6	29.12	19	28.88	28.85	-13	4,809	-0.27%
2022/09/16	3	29.90	5	29.90	29.60	-2	4,830	-0.04%
2022/09/15	12	29.87	1	29.70	29.55	11	4,799	0.23%
2022/09/13	2	29.33	12	29.39	29.20	-10	4,755	-0.21%
2022/09/12	15.1	29.35	1.2	29.40	29.30	13.9	4,786	0.29%
2022/09/08	1	28.50	5	28.30	28.90	-4	4,750	-0.08%
2022/09/06	6	28.55	3	29.00	28.50	3	4,865	0.06%
2022/09/05	6	29.13	6	28.93	28.85	0	4,866	0.00%
2022/09/02	0	0.00	5	29.64	29.45	-5	4,858	-0.10%
2022/09/01	17.1	29.84	0	0.00	29.55	17.1	4,867	0.35%
2022/08/31	2	30.34	13	29.72	30.30	-11	4,882	-0.22%
2022/08/30	2.1	29.52	5	29.70	29.55	-2.9	4,830	-0.06%
2022/08/29	2.3	29.47	0	0.00	29.50	2.3	4,860	0.05%
2022/08/26	18	30.90	9	30.69	30.60	9	4,817	0.19%
2022/08/25	0.1	30.57	0	0.00	30.70	0.1	4,802	0.00%
2022/08/24	0	30.55	0	0.00	30.35	0	4,814	0.00%
2022/08/23	0.2	30.40	0	0.00	30.35	0.2	4,826	0.00%
2022/08/22	0.1	30.70	12	30.99	30.55	-11.9	4,838	-0.25%
2022/08/19	13.1	30.59	2	30.55	30.55	11.1	4,798	0.23%
2022/08/18	31	30.16	0	0.00	30.50	31	4,790	0.65%
2022/08/17	4	30.31	101	30.54	30.25	-97	4,779	-2.03%	大賣/
2022/08/16	1	31.30	5	31.20	31.20	-4	4,682	-0.09%
2022/08/15	0.1	31.30	30	31.05	31.25	-30	4,692	-0.64%
2022/08/12	0	30.45	11	30.36	30.50	-11	4,800	-0.23%
2022/08/11	2	30.45	8	30.46	30.30	-6	4,891	-0.12%
2022/08/10	1	30.30	4	30.40	30.30	-3	4,986	-0.06%
2022/08/08	0	0.00	1	29.70	29.70	-1	4,982	-0.02%
2022/08/04	5.1	30.39	0	0.00	29.90	5.1	4,959	0.10%
2022/08/03	16	30.93	6	30.64	30.50	10	4,927	0.20%
2022/08/02	8.1	31.50	2	31.40	31.35	6.1	4,893	0.12%
2022/08/01	13	32.20	4	32.18	31.95	9	4,889	0.18%
2022/07/29	24	30.52	5	31.57	31.90	19	4,757	0.40%
2022/07/28	0	0.00	2	30.45	30.40	-2	4,468	-0.04%
2022/07/26	0	0.00	1	30.35	30.10	-1	4,433	-0.02%
2022/07/25	2	31.05	1	30.95	31.00	1	4,395	0.02%
2022/07/22	2	31.40	3	31.53	31.35	-1	4,372	-0.02%
2022/07/21	1	31.60	5	31.39	31.75	-4	4,397	-0.09%
2022/07/20	32	31.46	2	31.60	31.20	30	4,370	0.69%
2022/07/19	4	31.45	5	31.26	31.50	-1	4,411	-0.02%
2022/07/18	0	0.00	6	31.33	31.05	-6	4,407	-0.14%
2022/07/15	16	30.92	0	0.00	31.10	16	4,350	0.37%
2022/07/14	0	32.95	0	0.00	30.90	0	4,320	0.00%
2022/07/13	3	30.20	11	30.05	30.00	-8	4,256	-0.19%
2022/07/12	1	29.60	1	29.50	29.25	0	4,282	0.00%
2022/07/11	5	30.38	0	0.00	30.20	5	4,322	0.12%
2022/07/08	24	29.76	27	30.11	30.30	-3	4,278	-0.07%
2022/07/07	20	28.78	0	0.00	28.90	20	4,186	0.48%
2022/07/06	22	28.58	0	0.00	28.60	22	4,222	0.52%
2022/07/05	0	0.00	1	28.10	28.10	-1	4,306	-0.02%
2022/07/04	16.1	27.63	10	27.65	27.55	6.1	4,364	0.14%
2022/07/01	2	28.38	4	29.20	28.35	-2	4,636	-0.04%
2022/06/30	5	29.14	21	29.11	28.80	-16	4,741	-0.34%
2022/06/29	3	30.25	3	30.20	30.20	0	4,745	0.00%
2022/06/28	7	30.51	1	30.30	30.80	6	4,778	0.13%
2022/06/27	6	30.15	26	29.80	29.80	-20	4,773	-0.42%
2022/06/24	4	29.65	4	29.60	29.80	0	4,888	0.00%
2022/06/23	3	29.10	2	29.00	28.90	1	4,897	0.02%
2022/06/22	4	28.80	2	28.30	28.45	2	5,049	0.04%
2022/06/21	1	28.00	10	28.57	28.75	-9	5,190	-0.17%
2022/06/20	8.1	27.52	49	27.67	27.20	-41	5,300	-0.77%
2022/06/17	15	28.14	26	28.32	28.30	-11	5,413	-0.20%
2022/06/16	11	29.16	10	29.54	28.60	1	5,606	0.02%
2022/06/15	4	29.34	4	29.20	29.35	0	5,699	0.00%
2022/06/14	2	27.98	12	28.14	28.90	-10	5,669	-0.18%
2022/06/13	0	0.00	0	28.65	28.45	0	5,760	0.00%
2022/06/08	6	30.05	3	29.75	29.70	3	6,068	0.05%
2022/06/07	8	29.73	1	29.70	29.55	7	6,206	0.11%
2022/06/02	18	29.27	0	0.00	29.30	18	6,407	0.28%
2022/05/31	1	29.15	21	29.22	29.15	-20	6,659	-0.30%
2022/05/30	5	29.26	1	29.40	29.40	4	6,732	0.06%
2022/05/26	24	29.02	0	0.00	28.55	24	6,779	0.35%
2022/05/25	8	28.86	18	28.71	28.95	-10	6,813	-0.15%
2022/05/24	4	28.50	8	28.95	28.25	-4	6,884	-0.06%
2022/05/23	0	0.00	11	29.31	28.80	-11	6,884	-0.16%
2022/05/20	25	29.86	12	29.89	29.40	13	6,919	0.19%
2022/05/19	6	29.50	2	29.10	29.60	4	6,804	0.06%
2022/05/18	40	28.97	7	29.26	29.45	33	6,814	0.48%
2022/05/17	41	28.39	0	0.00	28.50	41	6,817	0.60%
2022/05/16	21	27.81	0	0.00	27.35	21	6,873	0.31%
2022/05/13	3	27.48	1	27.45	27.50	2	6,923	0.03%
2022/05/12	2	26.93	8	26.91	26.55	-6	6,994	-0.09%
2022/05/11	8	27.52	4	27.35	27.25	4	7,008	0.06%
2022/05/10	6	27.15	1	26.50	27.45	5	7,051	0.07%
2022/05/09	5	27.46	11	27.43	27.15	-6	7,221	-0.08%
2022/05/06	2	28.85	5	28.95	28.70	-3	7,247	-0.04%
2022/05/05	2	29.70	1	29.95	29.75	1	7,312	0.01%
2022/05/03	0	0.00	4	28.90	28.75	-4	7,377	-0.05%
2022/04/29	4	29.28	0	0.00	28.95	4	7,451	0.05%
2022/04/28	5	28.86	0	0.00	28.85	5	7,530	0.07%
2022/04/27	3	28.50	26	28.33	28.75	-23	7,545	-0.30%
2022/04/26	2	29.33	27	29.23	29.20	-25	7,622	-0.33%
2022/04/25	10	29.51	4	29.45	29.20	6	7,678	0.08%
2022/04/22	2	31.00	36	31.15	31.05	-34	7,645	-0.44%
2022/04/21	10	31.83	1	31.70	31.60	9	7,709	0.12%
2022/04/20	51	32.24	1	32.30	32.30	50	7,785	0.64%
2022/04/19	53	31.96	2	31.95	32.05	51	7,852	0.65%
2022/04/18	8	31.33	11	31.81	31.30	-3	8,049	-0.04%
2022/04/15	3	32.00	3	31.97	31.90	0	8,136	0.00%
2022/04/14	1	33.00	10	32.34	32.30	-9	8,330	-0.11%
2022/04/13	11	32.70	0	0.00	32.85	11	8,546	0.13%
2022/04/12	3	32.43	8	32.51	32.50	-5	9,449	-0.05%
2022/04/11	6	33.15	39	33.22	32.70	-33	9,696	-0.34%
2022/04/08	7	34.39	26	34.55	34.15	-19	9,656	-0.20%
2022/04/07	10	35.01	82	35.70	34.05	-72	9,718	-0.74%
2022/04/06	7	35.64	7	35.85	35.70	0	9,652	0.00%
2022/04/01	1	35.05	13	35.63	35.90	-12	9,998	-0.12%
2022/03/31	12	36.03	2	35.95	35.50	10	11,313	0.09%
2022/03/30	7	35.71	2	35.88	35.95	5	12,911	0.04%
2022/03/29	24	35.80	9	35.21	34.90	15	13,307	0.11%
2022/03/25	16	36.09	2	35.88	35.60	14	13,187	0.11%
2022/03/24	4	35.94	0	0.00	35.50	4	13,079	0.03%
2022/03/23	8.3	35.65	9	35.32	35.35	-0.7	13,109	-0.01%
2022/03/22	24	35.35	0	0.00	35.70	24	13,328	0.18%
2022/03/21	36	35.30	1	35.05	35.10	35	13,991	0.25%
2022/03/18	2	34.40	0	0.00	34.35	2	14,029	0.01%
2022/03/17	4	33.90	4	33.70	33.75	0	14,278	0.00%
2022/03/16	0	0.00	7	33.55	32.95	-7	14,679	-0.05%
2022/03/15	13	33.62	0	0.00	32.85	13	14,651	0.09%
2022/03/14	0.1	33.65	22	34.00	33.45	-21.9	14,637	-0.15%
2022/03/11	2.1	34.74	2	34.50	34.75	0.1	14,521	0.00%
2022/03/10	34	34.56	6	34.49	34.35	28	14,539	0.19%
2022/03/08	1.1	32.50	1	32.15	32.15	0.1	14,571	0.00%
2022/03/07	4.1	33.14	2	33.85	33.00	2.1	14,967	0.01%
2022/03/04	22	34.77	9	34.64	34.40	13	15,099	0.09%
2022/03/03	5	34.20	10	34.35	34.25	-5	15,121	-0.03%
2022/03/01	12	33.85	0	0.00	33.85	12	15,363	0.08%
2022/02/25	0	0.00	12	33.86	33.25	-12	15,621	-0.08%
2022/02/24	2.1	34.19	0	0.00	33.30	2.1	15,743	0.01%
2022/02/23	12	34.48	2	34.60	34.60	10	15,845	0.06%
2022/02/22	2.1	34.40	0	0.00	34.20	2.1	16,268	0.01%
2022/02/21	0	0.00	12	35.24	35.20	-12	16,631	-0.07%
2022/02/18	2	35.05	20	35.59	35.55	-18	17,442	-0.10%
2022/02/17	0	0.00	3	35.27	34.95	-3	17,780	-0.02%
2022/02/16	2	34.78	12	34.88	34.85	-10	18,411	-0.05%
2022/02/15	0	0.00	6	34.25	33.90	-6	18,703	-0.03%
2022/02/14	5	33.70	20	33.55	33.60	-15	19,805	-0.08%
2022/02/11	6.1	34.77	14	34.50	34.50	-8	21,027	-0.04%
2022/02/10	9	34.65	2	35.35	34.80	7	21,483	0.03%
2022/02/09	0	0.00	29	35.41	35.10	-29	21,905	-0.13%
2022/02/08	5	34.36	1	34.75	34.75	4	22,079	0.02%
2022/02/07	6	33.60	22	33.54	33.95	-16	22,587	-0.07%
2022/01/26	5	32.10	14	32.00	31.95	-9	22,967	-0.04%
2022/01/25	7	32.67	0	0.00	32.10	7	23,820	0.03%
2022/01/24	1	32.75	11	32.75	32.80	-10	24,747	-0.04%
2022/01/21	8	33.73	5	34.35	33.40	3	26,168	0.01%
2022/01/20	6	34.10	0	0.00	34.10	6	27,583	0.02%
2022/01/19	2	34.55	1	34.10	34.10	1	28,672	0.00%
2022/01/18	4.1	34.36	0	0.00	34.10	4.1	29,621	0.01%
2022/01/17	5	34.18	3	33.90	34.60	2	29,597	0.01%
2022/01/14	6	33.33	14	33.31	33.55	-8	29,550	-0.03%
2022/01/13	2	33.93	0	0.00	34.00	2	29,675	0.01%
2022/01/12	1	35.15	14	35.03	34.30	-13	29,584	-0.04%
2022/01/11	7.1	34.95	13	35.14	34.50	-6	29,498	-0.02%
2022/01/10	3	35.87	32	35.94	35.75	-29	29,286	-0.10%
2022/01/07	26	36.27	1	36.50	36.25	25	29,165	0.09%
2022/01/06	8	37.47	4.1	37.24	37.35	3.9	28,931	0.01%
2022/01/05	68	38.46	8	37.73	37.15	60	28,728	0.21%
2022/01/04	1	37.20	0	0.00	37.10	1	27,826	0.00%
2022/01/03	2	36.43	43	36.20	35.95	-41	27,520	-0.15%
2021/12/30	16	36.67	29	36.93	36.60	-13	27,480	-0.05%
2021/12/29	0	0.00	4	36.85	36.65	-4	27,441	-0.01%
2021/12/28	7.1	37.37	4	37.33	36.90	3.1	27,314	0.01%
2021/12/27	75.3	38.26	26.1	38.39	37.60	49.2	27,062	0.18%
2021/12/24	33	38.09	65.4	38.73	39.95	-32.4	26,024	-0.12%
2021/12/23	61.1	36.63	48	36.40	36.35	13.1	24,424	0.05%
2021/12/22	0	0.00	11	35.10	35.20	-11	24,030	-0.05%
2021/12/21	0	0.00	4	35.04	35.15	-4	24,146	-0.02%
2021/12/20	0	0.00	4.1	35.02	35.30	-4.1	24,258	-0.02%
2021/12/17	39	34.98	14	35.54	35.20	25	24,494	0.10%
2021/12/16	6	36.30	9	36.00	36.00	-3	25,278	-0.01%
2021/12/15	74.1	36.35	44	35.81	35.00	30.1	25,333	0.12%
2021/12/14	32	35.70	3.2	35.49	35.60	28.8	24,657	0.12%
2021/12/13	66	35.95	15	36.00	35.50	51	24,521	0.21%
2021/12/10	62	35.44	54.1	35.27	36.00	7.9	24,219	0.03%
2021/12/09	19	34.22	17	34.17	34.00	2	23,755	0.01%
2021/12/08	2	34.10	6	34.11	33.80	-4	23,674	-0.02%
2021/12/07	19	33.78	2	33.85	33.55	17	23,573	0.07%
2021/12/06	29	33.73	17	33.69	33.80	12	23,497	0.05%
2021/12/03	1	33.30	0	0.00	33.15	1	23,397	0.00%
2021/12/02	6.6	32.82	9.1	33.14	32.35	-2.5	23,306	-0.01%
2021/12/01	12.1	33.04	2	33.18	33.25	10.1	23,147	0.04%
2021/11/30	2	35.73	12.5	35.72	35.00	-10.5	22,756	-0.05%
2021/11/29	45	34.00	0	0.00	34.50	45	22,557	0.20%
2021/11/26	7	34.21	48	34.51	34.40	-41	22,383	-0.18%
2021/11/25	14	34.43	12	34.99	34.40	2	22,180	0.01%
2021/11/24	5	34.72	2	34.68	34.75	3	22,068	0.01%
2021/11/23	18.1	35.41	0	0.00	35.20	18.1	21,840	0.08%
2021/11/22	10	35.75	7	36.34	35.40	3	21,725	0.01%
2021/11/19	5.1	35.78	12	35.60	35.90	-7	21,562	-0.03%
2021/11/18	12.1	36.26	320	36.17	36.00	-307.9	21,120	-1.46%	大賣/鉅額交易
2021/11/17	40.2	38.33	117.1	38.06	37.30	-76.9	20,685	-0.37%	大賣/
2021/11/16	18	36.81	12	36.45	37.25	6	19,849	0.03%
2021/11/15	34.1	37.70	29.3	37.67	37.25	4.8	19,423	0.02%
2021/11/12	18.1	35.86	6	35.87	35.85	12.1	18,705	0.06%
2021/11/11	51.3	37.42	65	36.81	36.25	-13.7	18,338	-0.07%
2021/11/10	81.1	37.24	36	36.77	37.10	45.1	17,216	0.26%
2021/11/09	34.1	35.16	4	35.35	34.90	30.1	15,946	0.19%
2021/11/08	7	33.96	19.1	34.49	34.70	-12.1	15,597	-0.08%
2021/11/05	16	33.71	6	34.18	34.25	10	15,295	0.07%
2021/11/04	19	34.21	32	34.56	34.40	-13	14,950	-0.09%
2021/11/03	10	33.82	19	33.30	33.30	-9	14,421	-0.06%
2021/11/02	57	34.74	33	34.51	33.10	24	14,291	0.17%
2021/11/01	99	35.63	46	35.98	36.30	53	13,606	0.39%
2021/10/29	95	33.65	105.1	34.02	34.60	-10.1	12,750	-0.08%	大賣/
2021/10/28	77	32.30	63	32.28	32.20	14	11,254	0.12%
2021/10/27	67	30.67	69.1	31.26	31.95	-2.1	9,770	-0.02%
2021/10/26	43.1	29.77	45	30.09	29.05	-1.9	8,702	-0.02%
2021/10/25	0	0.00	5	28.15	28.45	-5	7,660	-0.07%
2021/10/21	11	28.40	15.3	28.47	28.00	-4.3	8,139	-0.05%
2021/10/20	8	27.38	6	27.46	27.55	2	7,934	0.03%
2021/10/19	0	0.00	9	27.41	27.35	-9	7,935	-0.11%
2021/10/18	7	26.93	5	26.95	26.95	2	7,912	0.03%
2021/10/15	11	26.82	1	26.80	26.80	10	7,937	0.13%
2021/10/14	15	26.66	4	26.68	26.45	11	7,930	0.14%
2021/10/13	22.1	26.96	37	26.76	26.60	-14.9	7,905	-0.19%
2021/10/12	28.1	27.56	22	27.53	27.25	6.1	7,841	0.08%
2021/10/08	8	28.15	0	0.00	28.05	8	7,779	0.10%
2021/10/07	13.1	28.11	10	28.10	28.55	3.1	7,768	0.04%
2021/10/06	15	27.89	15	27.96	27.50	0	7,741	0.00%
2021/10/05	8	28.19	5	28.28	28.30	3	7,721	0.04%
2021/10/04	25	28.73	22	28.86	28.80	3	7,622	0.04%
2021/10/01	11	28.36	22	28.85	28.50	-11	7,383	-0.15%
2021/09/30	16	28.55	10	28.37	28.45	6	7,122	0.08%
2021/09/29	1	28.15	1	28.65	28.25	0	7,123	0.00%
2021/09/28	0	0.00	29	28.47	28.75	-29	7,226	-0.40%
2021/09/27	18	28.22	8	28.57	28.10	10	7,833	0.13%
2021/09/24	21	29.28	73	29.03	28.90	-52	8,042	-0.65%
2021/09/23	48	29.46	33	29.44	29.35	15	7,733	0.19%
2021/09/22	31	28.32	34	28.56	29.40	-3	6,798	-0.04%
2021/09/17	2	28.05	9	27.91	27.90	-7	6,444	-0.11%
2021/09/16	43	27.62	45	27.64	27.25	-2	6,417	-0.03%
2021/09/15	3	27.53	0	0.00	27.35	3	6,317	0.05%
2021/09/14	15	26.93	0	0.00	26.95	15	6,255	0.24%
2021/09/13	1	26.60	0	0.00	26.80	1	6,254	0.02%
2021/09/08	2	26.43	0	0.00	26.30	2	6,296	0.03%
2021/09/06	8	27.39	0	0.00	26.80	8	6,296	0.13%
2021/09/03	0	0.00	1	26.95	27.25	-1	6,211	-0.02%
2021/09/02	6	26.74	0	0.00	26.55	6	6,134	0.10%
2021/09/01	0	0.00	12	27.20	27.25	-12	6,095	-0.20%
2021/08/31	2	26.68	0	0.00	26.85	2	6,072	0.03%
2021/08/27	1	26.65	1	27.10	26.60	0	6,056	0.00%
2021/08/26	2	26.58	0	0.00	26.55	2	6,004	0.03%
2021/08/25	0	0.00	5	26.50	26.70	-5	5,983	-0.08%
2021/08/24	1.2	26.00	0	0.00	25.90	1.2	5,981	0.02%
2021/08/23	0	0.00	3	25.97	26.10	-3	6,001	-0.05%
2021/08/19	13	25.76	0	0.00	25.30	13	6,012	0.22%
2021/08/13	2	27.35	2	27.00	27.00	0	5,997	0.00%
2021/08/12	1	27.35	0	0.00	27.30	1	5,980	0.02%
2021/08/11	8	27.71	19	27.90	27.90	-11	5,844	-0.19%
2021/08/10	0	0.00	10	27.45	27.25	-10	5,705	-0.18%
2021/08/09	6	27.81	6	28.17	27.80	0	5,752	0.00%
2021/08/06	12	29.12	27	28.64	28.45	-15	5,749	-0.26%
2021/08/05	1	27.95	3	27.75	27.50	-2	5,460	-0.04%
2021/08/04	0	0.00	18	27.78	28.05	-18	5,397	-0.33%
2021/07/29	1	27.10	0	0.00	27.05	1	5,629	0.02%
2021/07/28	30	27.05	7	27.30	27.50	23	5,589	0.41%
2021/07/27	37	28.21	16	28.10	28.30	21	5,543	0.38%
2021/07/26	0	0.00	2	26.85	26.80	-2	5,184	-0.04%
2021/07/23	1	26.20	0	0.00	26.30	1	5,234	0.02%
2021/07/22	1	26.05	3	26.10	26.10	-2	5,367	-0.04%
2021/07/21	1	26.05	0	0.00	25.90	1	5,396	0.02%
2021/07/20	0	0.00	2	26.50	26.45	-2	5,393	-0.04%
2021/07/14	12	26.55	0	0.00	26.50	12	5,657	0.21%
2021/07/13	0	0.00	1	27.10	27.15	-1	5,649	-0.02%
2021/07/12	5	27.55	0	0.00	27.55	5	5,613	0.09%
2021/07/09	6	26.85	0	0.00	26.85	6	5,555	0.11%
2021/07/08	10	27.35	3	27.40	27.25	7	5,633	0.12%
2021/07/07	2	27.55	3	27.50	27.35	-1	5,739	-0.02%
2021/07/06	4	28.16	4	28.08	27.90	0	5,753	0.00%
2021/07/05	6	28.96	9	29.08	28.85	-3	5,841	-0.05%
2021/07/02	14	28.80	19	28.50	28.90	-5	5,701	-0.09%
2021/07/01	6	27.59	15	27.35	27.50	-9	5,185	-0.17%
2021/06/29	19	25.94	0	0.00	25.85	19	5,802	0.33%
2021/06/28	3	26.20	0	0.00	26.25	3	5,815	0.05%
2021/06/25	0	0.00	16	27.79	27.70	-16	5,871	-0.27%
2021/06/21	10	26.40	0	0.00	26.55	10	5,896	0.17%
2021/06/18	1	27.05	0	0.00	27.00	1	5,929	0.02%
2021/06/16	1	27.25	11	27.20	27.15	-10	6,019	-0.17%
2021/06/11	0	0.00	1	27.05	26.85	-1	6,058	-0.02%
2021/06/09	0	0.00	3	26.70	26.60	-3	6,117	-0.05%
2021/06/08	1	26.60	6	26.55	26.55	-5	6,165	-0.08%
2021/06/07	10	25.80	0	0.00	26.50	10	6,237	0.16%
2021/06/03	2	26.85	0	0.00	26.85	2	6,280	0.03%
2021/06/02	0	0.00	10	26.85	26.80	-10	6,332	-0.16%
2021/06/01	0	0.00	1	26.70	26.65	-1	6,455	-0.02%
2021/05/31	0	0.00	0	26.40	26.40	0	6,475	0.00%
2021/05/27	1	25.45	1	25.60	26.10	0	6,493	0.00%
2021/05/26	9	25.84	1	25.70	25.70	8	6,527	0.12%
2021/05/25	1	25.95	0	0.00	25.75	1	6,504	0.02%
2021/05/21	2	25.48	0	0.00	25.50	2	6,611	0.03%
2021/05/20	0	0.00	0.2	25.25	25.15	-0.2	6,854	0.00%
2021/05/18	1	23.50	2	24.18	24.80	-1	6,952	-0.01%
2021/05/17	1	22.70	0	0.00	23.00	1	6,981	0.01%
2021/05/14	10	25.15	0	0.00	24.80	10	6,950	0.14%
2021/05/13	1	24.55	7	25.26	25.05	-6	7,022	-0.09%
2021/05/12	8	26.08	9	25.35	25.45	-1	6,988	-0.01%
2021/05/11	4	27.51	5	26.56	26.55	-1	6,855	-0.01%
2021/05/10	8	28.63	14	28.39	28.25	-6	6,814	-0.09%
2021/05/07	4	28.95	0.2	29.00	28.95	3.9	6,742	0.06%
2021/05/06	7	28.73	15	28.84	29.05	-8	6,726	-0.12%
2021/05/05	1	26.80	0	0.00	27.20	1	6,620	0.02%
2021/05/04	11	27.15	1.2	27.29	27.20	9.8	6,710	0.15%
2021/05/03	7	28.77	10.3	28.76	28.50	-3.3	6,635	-0.05%
2021/04/29	10	29.65	0	0.00	29.45	10	6,620	0.15%
2021/04/28	1	29.60	4	30.06	29.90	-3	6,596	-0.05%
2021/04/27	3	29.10	0	0.00	29.10	3	6,536	0.05%
2021/04/26	3	29.12	5	29.10	29.05	-2	6,546	-0.03%
2021/04/23	6	28.88	3	28.92	29.05	3	6,574	0.05%
2021/04/22	4	29.70	2	29.25	29.05	2	6,618	0.03%
2021/04/21	3.1	30.20	3	30.07	29.95	0.1	6,558	0.00%
2021/04/20	1	29.60	7	29.43	29.65	-6	6,499	-0.09%
2021/04/19	2	29.40	3	29.48	29.45	-1	6,594	-0.02%
2021/04/16	3	29.25	2	29.30	29.25	1	6,646	0.02%
2021/04/15	0	0.00	2	29.15	29.05	-2	6,984	-0.03%
2021/04/14	15	29.05	9	28.65	28.95	6	7,744	0.08%
2021/04/13	27	29.79	1.5	29.90	29.25	25.5	7,860	0.32%
2021/04/12	0	0.00	12	30.17	30.15	-12	7,837	-0.15%
2021/04/09	7	30.33	17	30.36	30.10	-10	7,846	-0.13%
2021/04/08	10	30.98	1	31.10	30.95	9	7,669	0.12%
2021/04/07	6	31.06	36	31.00	31.30	-30	7,565	-0.40%
2021/04/06	19.1	30.73	18	30.90	31.35	1.1	7,343	0.01%
2021/04/01	30	29.81	21	29.78	29.90	9	6,835	0.13%
2021/03/31	1	28.90	1	28.95	28.95	0	6,472	0.00%
2021/03/30	7	29.06	0	0.00	29.15	7	6,609	0.11%
2021/03/29	0	0.00	3	28.67	28.65	-3	6,537	-0.05%
2021/03/26	0	0.00	1	28.70	28.75	-1	6,590	-0.02%
2021/03/25	4	29.04	1	28.70	28.70	3	6,643	0.05%
2021/03/24	1	28.55	0	0.00	28.60	1	6,640	0.02%
2021/03/23	10	28.75	0	0.00	28.75	10	6,679	0.15%
2021/03/18	5	28.70	0	0.00	28.70	5	6,677	0.07%
2021/03/17	2	28.60	0	0.00	28.65	2	6,757	0.03%
2021/03/16	1	28.45	2	28.43	28.40	-1	6,885	-0.01%
2021/03/15	1	28.30	0	0.00	28.35	1	6,999	0.01%
2021/03/12	5	28.80	6	28.55	28.55	-1	7,075	-0.01%
2021/03/11	4	28.65	8	28.69	28.70	-4	7,383	-0.05%
2021/03/10	5	28.75	1	28.55	28.55	4	7,414	0.05%
2021/03/09	7	28.60	5	28.60	28.60	2	7,626	0.03%
2021/03/08	6	29.40	5	29.09	28.95	1	7,746	0.01%
2021/03/05	13	28.82	16	29.23	29.30	-3	7,831	-0.04%
2021/03/03	5	28.70	0	0.00	28.75	5	8,118	0.06%
2021/03/02	1	29.20	0	0.00	28.90	1	8,466	0.01%
2021/02/26	1.1	28.93	2	29.03	29.30	-0.9	9,090	-0.01%
2021/02/25	3.1	29.40	5	29.44	29.40	-1.9	9,524	-0.02%
2021/02/24	8	29.64	6	29.71	29.30	2	9,629	0.02%
2021/02/23	4	29.75	1	29.70	29.70	3	9,582	0.03%
2021/02/22	20	30.10	16	30.18	30.10	4	9,545	0.04%
2021/02/17	4	28.84	2	28.55	28.95	2	9,339	0.02%
2021/02/05	5	28.81	3	28.78	28.85	2	9,308	0.02%
2021/02/04	2	29.33	1	28.95	29.10	1	9,358	0.01%
2021/02/03	0	0.00	2	28.78	28.50	-2	9,326	-0.02%
2021/02/02	1	28.00	2	28.10	28.20	-1	9,438	-0.01%
2021/02/01	7	27.50	10	27.62	27.90	-3	9,682	-0.03%
2021/01/29	1	28.30	0	0.00	28.20	1	9,673	0.01%
2021/01/28	1	28.85	0	0.00	28.80	1	9,829	0.01%
2021/01/26	4	28.98	11	28.90	28.85	-7	9,887	-0.07%
2021/01/22	1	28.25	1	28.25	28.60	0	9,901	0.00%
2021/01/21	1	27.95	1	28.65	27.95	0	9,941	0.00%
2021/01/20	2	28.30	1	28.95	28.20	1	10,007	0.01%
2021/01/19	5	29.24	2	29.20	29.20	3	9,997	0.03%
2021/01/18	1	28.15	2	28.75	29.15	-1	10,064	-0.01%
2021/01/15	8	28.91	5	29.47	28.80	3	10,122	0.03%
2021/01/14	0	0.00	2	29.55	29.55	-2	10,154	-0.02%
2021/01/13	2	29.20	9	29.11	29.05	-7	10,198	-0.07%
2021/01/12	7	29.11	0	0.00	29.00	7	10,221	0.07%
2021/01/11	2	29.75	1	29.60	29.65	1	10,156	0.01%
2021/01/08	21	30.09	10	30.16	30.20	11	10,271	0.11%
2021/01/07	25	30.79	16	30.82	31.25	9	10,264	0.09%
2021/01/06	7	29.44	2	29.98	29.45	5	10,401	0.05%
2021/01/05	4	29.58	8	29.63	29.50	-4	10,848	-0.04%
2021/01/04	0	0.00	3	29.45	29.30	-3	10,806	-0.03%
2020/12/31	3	29.08	0	0.00	28.95	3	10,719	0.03%
2020/12/30	6	29.21	25	29.15	29.00	-19	10,720	-0.18%
2020/12/29	0	0.00	3	28.88	28.85	-3	10,861	-0.03%
2020/12/28	12	28.66	5	28.93	29.05	7	10,807	0.06%
2020/12/25	4	28.96	0	0.00	28.85	4	10,741	0.04%
2020/12/24	2	28.70	7	28.91	29.05	-5	10,699	-0.05%
2020/12/23	1	28.05	2	28.23	28.45	-1	10,545	-0.01%
2020/12/22	0	0.00	1	28.50	27.80	-1	10,587	-0.01%
2020/12/21	2	27.58	5	27.95	28.20	-3	10,567	-0.03%
2020/12/18	3	27.95	1	27.85	28.00	2	10,552	0.02%
2020/12/17	12	28.30	0	0.00	28.30	12	10,550	0.11%
2020/12/16	5	28.36	1	28.30	28.50	4	10,647	0.04%
2020/12/15	8	28.09	13	28.10	28.05	-5	10,752	-0.05%
2020/12/14	11	28.72	0	0.00	28.75	11	10,775	0.10%
2020/12/11	3	28.77	2	28.55	28.55	1	10,797	0.01%
2020/12/10	9	28.72	2	28.90	28.95	7	10,799	0.06%
2020/12/09	11	29.45	9	29.74	29.45	2	10,678	0.02%
2020/12/08	13	29.74	2	29.65	29.65	11	10,686	0.10%
2020/12/07	16	30.42	11	31.08	30.10	5	10,646	0.05%
2020/12/04	8	29.56	3	29.55	29.55	5	10,389	0.05%
2020/12/03	6	29.91	2	29.83	29.65	4	10,475	0.04%
2020/12/02	2	29.55	6	29.68	29.35	-4	10,456	-0.04%
2020/12/01	4	29.31	15	29.27	29.25	-11	10,437	-0.11%
2020/11/30	6	29.78	10	29.36	29.55	-4	10,438	-0.04%
2020/11/27	3	29.00	8	29.03	28.90	-5	10,370	-0.05%
2020/11/26	20	28.70	9	29.22	28.60	11	10,410	0.11%
2020/11/25	15	28.93	16	28.91	28.70	-1	10,293	-0.01%
2020/11/24	16	27.89	6	27.84	28.00	10	9,916	0.10%
2020/11/23	5	27.05	0	0.00	27.05	5	10,531	0.05%
2020/11/19	0	0.00	2	26.45	26.35	-2	11,881	-0.02%
2020/11/17	1	26.35	2	26.35	26.30	-1	12,330	-0.01%
2020/11/16	0	0.00	1	26.55	26.50	-1	12,539	-0.01%
2020/11/13	1	26.60	2	26.65	26.70	-1	12,918	-0.01%
2020/11/12	1	26.70	0	0.00	26.70	1	12,992	0.01%
2020/11/11	0	0.00	1	26.60	27.00	-1	13,063	-0.01%
2020/11/10	4	26.84	1	26.60	26.60	3	13,212	0.02%
2020/11/09	1	27.00	0	0.00	27.25	1	13,237	0.01%
2020/11/06	1	26.80	1	26.85	26.95	0	13,109	0.00%
2020/11/05	2	27.35	0	0.00	27.05	2	13,502	0.01%
2020/11/04	1	26.80	0	0.00	26.70	1	14,041	0.01%
2020/11/03	2	26.75	1	26.70	26.65	1	14,123	0.01%
2020/11/02	1	26.10	1	26.25	26.25	0	14,129	0.00%
2020/10/29	1	26.45	1	26.30	26.60	0	14,257	0.00%
2020/10/28	0	0.00	1	27.20	26.80	-1	14,356	-0.01%
2020/10/27	1	26.80	5	26.66	26.65	-4	14,261	-0.03%
2020/10/26	8	27.00	8	27.10	27.00	0	14,253	0.00%
2020/10/23	7	27.04	7	27.06	26.80	0	14,219	0.00%
2020/10/22	3	27.02	4	26.81	26.65	-1	14,153	-0.01%
2020/10/21	0	0.00	1	26.65	26.60	-1	14,090	-0.01%
2020/10/20	0	0.00	1	26.40	26.55	-1	14,113	-0.01%
2020/10/19	0	0.00	6	26.52	26.40	-6	14,127	-0.04%
2020/10/16	2	26.53	2	27.00	26.30	0	14,211	0.00%
2020/10/15	16	27.41	15	26.96	26.70	1	14,127	0.01%
2020/10/14	16	27.63	25	27.74	27.35	-9	13,843	-0.07%
2020/10/13	28	26.35	42	26.22	26.85	-14	13,162	-0.11%
2020/10/12	1	25.40	1	25.40	25.40	0	12,871	0.00%
2020/10/08	0	0.00	1	25.20	25.15	-1	13,148	-0.01%
2020/10/06	1	25.10	6	25.20	25.20	-5	13,424	-0.04%
2020/10/05	0	0.00	5	24.00	24.00	-5	13,370	-0.04%
2020/09/28	3	23.75	3	23.93	24.00	0	13,556	0.00%
2020/09/25	5	23.05	0	0.00	23.30	5	13,669	0.04%
2020/09/24	1	24.35	0	0.00	24.05	1	13,606	0.01%
2020/09/22	1	25.10	1	24.90	24.90	0	13,792	0.00%
2020/09/21	14	25.81	17	25.98	25.55	-3	13,707	-0.02%
2020/09/18	2	25.88	1	25.85	25.85	1	13,614	0.01%
2020/09/17	0	0.00	2	25.40	25.40	-2	13,518	-0.01%
2020/09/16	4	25.28	1	25.30	25.15	3	13,427	0.02%
2020/09/15	0	0.00	2	25.05	25.35	-2	13,387	-0.01%
2020/09/14	0	0.00	2	24.78	24.70	-2	13,326	-0.02%
2020/09/11	10	24.43	4	24.31	24.30	6	13,291	0.05%
2020/09/10	5	25.00	3	25.05	25.05	2	13,146	0.02%
2020/09/09	0	0.00	6	25.33	25.30	-6	13,065	-0.05%
2020/09/08	2	25.83	2	25.88	25.65	0	12,970	0.00%
2020/09/07	2	25.68	26	25.88	25.60	-24	12,800	-0.19%
2020/09/04	4	25.05	8	25.14	25.40	-4	12,613	-0.03%
2020/09/03	7	25.51	2	25.30	25.30	5	12,470	0.04%
2020/09/02	9	25.49	5	25.64	25.50	4	12,328	0.03%
2020/09/01	15	25.21	10	25.33	25.25	5	12,153	0.04%
2020/08/31	14	25.97	3	25.97	25.85	11	11,924	0.09%
2020/08/28	15	26.27	7	26.20	26.20	8	11,663	0.07%
2020/08/27	41	26.38	39	26.50	26.30	2	11,390	0.02%
2020/08/26	13	25.96	24	25.92	25.65	-11	10,297	-0.11%
2020/08/25	31	25.81	26	25.88	26.40	5	9,697	0.05%
2020/08/24	7	24.70	14	24.88	24.95	-7	8,780	-0.08%
2020/08/21	7	23.75	4	24.04	24.00	3	8,376	0.04%
2020/08/20	30	23.87	14	23.34	23.40	16	8,269	0.19%
2020/08/19	17	25.76	38	25.41	25.45	-21	7,991	-0.26%
2020/08/18	15	24.43	9	24.79	24.80	6	7,530	0.08%
2020/08/17	14	24.64	2	24.88	24.70	12	7,421	0.16%
2020/08/14	8	24.61	16	24.70	24.85	-8	7,251	-0.11%
2020/08/13	13	24.31	13	24.35	24.00	0	7,003	0.00%
2020/08/12	10	24.36	2	24.68	24.55	8	6,865	0.12%
2020/08/11	33	24.62	5	24.80	24.80	28	6,718	0.42%
2020/08/10	22	24.13	35	24.46	25.30	-13	6,250	-0.21%
2020/08/07	3	23.37	6	23.62	23.50	-3	5,512	-0.05%
2020/08/06	7	23.17	1	23.10	23.10	6	5,373	0.11%
2020/08/05	4	23.31	4	23.30	23.30	0	5,299	0.00%
2020/08/04	4	23.46	2	23.53	23.30	2	5,214	0.04%
2020/08/03	3	23.28	6	23.21	23.20	-3	5,131	-0.06%
2020/07/31	1	22.40	1	22.50	22.50	0	4,952	0.00%
2020/07/30	4	22.23	2	22.55	22.70	2	4,934	0.04%
2020/07/29	1	21.75	8	22.54	22.75	-7	4,872	-0.14%
2020/07/28	3	22.00	3	21.83	21.60	0	4,798	0.00%
2020/07/27	2	22.10	1	22.65	21.90	1	4,777	0.02%
2020/07/24	8	22.19	1	22.35	22.35	7	4,727	0.15%
2020/07/23	3	23.13	3	23.05	22.95	0	4,609	0.00%
2020/07/22	2	22.68	8	23.05	23.25	-6	4,529	-0.13%
2020/07/21	2	22.48	1	22.35	22.40	1	4,421	0.02%
2020/07/20	5	22.66	2	22.63	22.65	3	4,303	0.07%
2020/07/17	18	23.02	3	23.17	23.15	15	4,216	0.36%
2020/07/16	5	23.10	17	23.39	23.60	-12	3,989	-0.30%
2020/07/15	10	22.59	13	22.35	22.70	-3	3,602	-0.08%
2020/07/14	11	21.74	13	21.58	22.30	-2	3,287	-0.06%
2020/07/13	2	21.18	4	21.11	21.10	-2	3,001	-0.07%
2020/07/10	2	21.10	0	0.00	21.10	2	2,971	0.07%
2020/07/06	0	0.00	3	20.63	20.55	-3	2,786	-0.11%
2020/07/03	1	20.35	0	0.00	20.50	1	2,673	0.04%
2020/07/01	1	19.85	0	0.00	21.00	1	2,564	0.04%
2020/06/30	10	19.75	0	0.00	19.65	10	2,359	0.42%
2020/06/29	1	19.65	0	0.00	19.55	1	2,360	0.04%
2020/06/24	1	20.90	0	0.00	20.95	1	2,304	0.04%
2020/06/19	1	20.85	0	0.00	20.70	1	2,391	0.04%
2020/06/17	0	0.00	3	20.55	20.65	-3	2,377	-0.13%
2020/06/12	0	0.00	1	20.25	20.30	-1	2,519	-0.04%
2020/06/02	2	20.65	0	0.00	20.60	2	2,799	0.07%
2020/05/22	0	0.00	4	20.40	20.25	-4	2,932	-0.14%
2020/05/21	2	20.65	0	0.00	20.65	2	2,951	0.07%
2020/05/20	0	0.00	1	20.70	20.50	-1	2,976	-0.03%
2020/05/19	0	0.00	5	20.21	20.55	-5	3,059	-0.16%
2020/05/18	11	19.71	20	19.88	19.70	-9	3,072	-0.29%
2020/05/14	0	0.00	10	20.35	20.00	-10	3,180	-0.31%
2020/05/13	7	20.55	7	20.50	20.55	0	3,186	0.00%
2020/05/12	0	0.00	1	20.60	20.50	-1	3,246	-0.03%
2020/05/11	1	20.40	0	0.00	20.40	1	3,273	0.03%
2020/05/08	6	20.78	8	20.45	20.40	-2	3,271	-0.06%
2020/05/06	3	20.40	0	0.00	20.50	3	3,212	0.09%
2020/05/04	0	0.00	2	20.58	20.50	-2	3,346	-0.06%
2020/04/30	2	20.95	2	20.80	20.90	0	3,364	0.00%
2020/04/29	5	20.50	5	20.65	20.50	0	3,390	0.00%
2020/04/28	5	20.30	0	0.00	20.30	5	3,444	0.15%
2020/04/24	1	20.10	0	0.00	20.10	1	3,622	0.03%
2020/04/22	2	19.23	2	18.95	19.30	0	3,682	0.00%
2020/04/21	1	19.60	2	19.55	19.20	-1	3,741	-0.03%
2020/04/20	2	19.90	0	0.00	19.80	2	3,824	0.05%
2020/04/17	1	19.90	0	0.00	19.90	1	3,946	0.03%
2020/04/15	0	0.00	3	20.15	20.10	-3	3,922	-0.08%
2020/04/14	0	0.00	2	19.85	20.00	-2	3,916	-0.05%
2020/04/13	1	19.70	1	19.70	19.80	0	3,913	0.00%
2020/04/10	2	19.20	1	19.20	19.20	1	3,842	0.03%
2020/04/09	2	19.30	4	19.13	19.10	-2	3,886	-0.05%
2020/04/07	3	18.63	0	0.00	18.65	3	3,880	0.08%
2020/04/06	2	18.23	1	18.30	18.30	1	3,965	0.03%
2020/03/31	7	18.04	0	0.00	17.95	7	3,977	0.18%
2020/03/30	2	18.00	0	0.00	18.05	2	4,001	0.05%
2020/03/27	62	18.18	4	18.28	18.20	58	4,021	1.44%
2020/03/26	243	17.51	1	17.70	17.70	242	3,905	6.20%	大買/鉅額交易
2020/03/24	1	16.80	12	16.87	16.90	-11	3,869	-0.28%
2020/03/23	5	16.25	5	16.20	16.10	0	3,876	0.00%
2020/03/20	19	16.35	31	16.28	16.85	-12	3,879	-0.31%
2020/03/19	2	15.60	2	15.43	15.35	0	3,869	0.00%
2020/03/18	1	17.60	0	0.00	17.00	1	3,824	0.03%
2020/03/17	0	0.00	1	17.20	17.40	-1	3,870	-0.03%
2020/03/16	1	18.85	0	0.00	18.25	1	3,862	0.03%
2020/03/13	1	17.95	0	0.00	18.80	1	3,864	0.03%
2020/03/11	2	21.83	2	21.45	21.30	0	3,829	0.00%
2020/03/09	11	22.69	0	0.00	22.05	11	3,775	0.29%
2020/03/06	6	22.91	0	0.00	22.95	6	3,723	0.16%
2020/03/05	2	23.38	0	0.00	23.30	2	3,712	0.05%
2020/03/03	1	23.30	0	0.00	23.30	1	3,815	0.03%
2020/03/02	7	22.84	19	23.30	23.10	-12	3,978	-0.30%
2020/02/27	13	23.69	10	23.90	23.35	3	4,062	0.07%
2020/02/25	1	23.80	0	0.00	24.05	1	4,137	0.02%
2020/02/24	13	24.04	0	0.00	24.05	13	4,155	0.31%
2020/02/21	0	0.00	16	24.50	24.35	-16	4,146	-0.39%
2020/02/19	0	0.00	1	24.35	24.35	-1	4,138	-0.02%
2020/02/18	2	24.13	2	24.05	24.10	0	4,320	0.00%
2020/02/17	5	23.92	6	23.93	24.05	-1	4,607	-0.02%
2020/02/12	0	0.00	4	23.25	23.25	-4	4,518	-0.09%
2020/02/11	0	0.00	1	23.05	23.10	-1	4,486	-0.02%
2020/02/10	11	22.60	0	0.00	22.65	11	4,491	0.24%
2020/02/07	0	0.00	1	23.15	22.95	-1	4,514	-0.02%
2020/02/06	6	23.29	1	23.20	23.35	5	4,491	0.11%
2020/02/05	1	22.50	2	22.65	22.50	-1	4,420	-0.02%
2020/02/04	0	0.00	1	22.80	22.80	-1	4,384	-0.02%
2020/02/03	12	22.03	0	0.00	22.50	12	4,378	0.27%
2020/01/31	2	23.13	1	22.85	23.30	1	4,319	0.02%
2020/01/30	2	23.40	0	0.00	22.85	2	4,275	0.05%
2020/01/17	1	25.10	0	0.00	25.10	1	4,193	0.02%
2020/01/16	8	25.47	9	25.25	25.25	-1	4,164	-0.02%
2020/01/14	5	25.06	1	25.25	25.00	4	4,057	0.10%
2020/01/13	1	24.90	6	24.80	24.85	-5	3,956	-0.13%
2020/01/10	0	0.00	1	24.00	24.10	-1	3,839	-0.03%
2020/01/09	3	23.95	5	24.00	23.95	-2	3,825	-0.05%
2020/01/08	1	23.80	0	0.00	23.60	1	3,819	0.03%
2020/01/06	0	0.00	1	23.95	23.95	-1	3,775	-0.03%
2020/01/03	1	24.50	0	0.00	24.25	1	3,793	0.03%
2019/12/27	0	0.00	1	24.15	24.20	-1	3,679	-0.03%
2019/12/24	2	23.93	3	24.03	23.95	-1	3,652	-0.03%
2019/12/17	2	23.73	9	23.66	23.80	-7	3,649	-0.19%
2019/12/16	0	0.00	12	23.63	23.75	-12	3,639	-0.33%
2019/12/13	8	23.70	10	23.80	23.60	-2	3,609	-0.06%
2019/12/11	3	24.10	4	24.20	24.20	-1	3,511	-0.03%
2019/12/10	1	23.90	0	0.00	24.05	1	3,476	0.03%
2019/12/09	10	24.00	5	23.95	23.90	5	3,438	0.15%
2019/12/05	10	23.78	0	0.00	23.60	10	3,373	0.30%
2019/12/02	1	23.60	0	0.00	23.50	1	3,554	0.03%
2019/11/29	7	23.43	10	23.80	23.60	-3	3,547	-0.08%
2019/11/28	10	23.90	10	24.35	23.90	0	3,500	0.00%
2019/11/27	1	24.75	2	24.30	24.35	-1	3,552	-0.03%
2019/11/26	20	23.88	15	23.84	24.00	5	3,402	0.15%
2019/11/21	0	0.00	6	23.03	23.25	-6	3,227	-0.19%
2019/11/19	0	0.00	4	23.13	23.35	-4	3,395	-0.12%
2019/11/18	0	0.00	1	23.15	23.15	-1	3,401	-0.03%
2019/11/15	10	23.38	10	23.34	23.25	0	3,352	0.00%
2019/11/14	6	23.03	3	23.10	22.95	3	3,139	0.10%
2019/11/12	0	0.00	2	21.70	21.85	-2	2,892	-0.07%
2019/11/07	1	22.35	1	22.35	22.55	0	3,148	0.00%
2019/11/05	1	22.60	6	22.75	22.55	-5	3,224	-0.16%
2019/11/04	0	0.00	1	22.55	22.65	-1	3,244	-0.03%
2019/10/31	6	22.30	7	22.59	22.20	-1	3,258	-0.03%
2019/10/30	0	0.00	1	22.40	22.40	-1	3,290	-0.03%
2019/10/29	10	22.25	17	22.54	22.25	-7	3,367	-0.21%
2019/10/25	2	22.55	1	22.65	22.50	1	3,564	0.03%
2019/10/22	3	22.45	2	22.35	22.30	1	3,512	0.03%
2019/10/21	0	0.00	1	22.20	22.30	-1	3,481	-0.03%
2019/10/18	0	0.00	2	21.95	22.20	-2	3,477	-0.06%
2019/10/16	2	21.83	0	0.00	21.75	2	3,478	0.06%
2019/10/15	11	21.95	11	22.05	21.95	0	3,474	0.00%
2019/10/14	1	22.05	0	0.00	22.05	1	3,471	0.03%
2019/10/09	14	22.01	19	22.08	22.00	-5	3,465	-0.14%
2019/10/08	2	22.25	9	22.12	22.00	-7	3,443	-0.20%
2019/10/07	9	22.31	21	21.97	22.30	-12	3,385	-0.35%
2019/09/26	2	21.90	0	0.00	21.90	2	3,439	0.06%
2019/09/25	1	22.05	0	0.00	22.05	1	3,440	0.03%
2019/09/24	5	22.45	0	0.00	22.20	5	3,441	0.15%
2019/09/23	7	22.53	1	22.55	22.50	6	3,460	0.17%
2019/09/20	11	22.35	15	22.34	22.35	-4	3,437	-0.12%
2019/09/19	11	22.30	15	22.20	22.30	-4	3,406	-0.12%
2019/09/16	26	21.97	12	22.15	21.95	14	3,446	0.41%
2019/09/12	0	0.00	1	22.30	22.25	-1	3,604	-0.03%
2019/09/10	5	22.21	0	0.00	22.10	5	3,584	0.14%
2019/09/09	8	22.39	0	0.00	22.35	8	3,556	0.22%
2019/09/06	2	22.78	0	0.00	22.65	2	3,516	0.06%
2019/09/05	6	23.09	8	22.88	22.95	-2	3,455	-0.06%
2019/09/04	1	22.20	4	22.58	22.65	-3	3,324	-0.09%
2019/09/03	1	22.25	1	22.25	22.35	0	3,285	0.00%
2019/09/02	1	22.35	0	0.00	22.45	1	3,267	0.03%
2019/08/30	5	22.30	0	0.00	22.15	5	3,245	0.15%
2019/08/27	1	22.15	0	0.00	21.95	1	3,082	0.03%
2019/08/23	1	22.50	0	0.00	22.05	1	3,080	0.03%
2019/08/22	0	0.00	10	23.25	23.40	-10	2,951	-0.34%
2019/08/19	0	0.00	4	23.00	23.10	-4	2,763	-0.14%
2019/08/16	17	22.92	12	22.80	22.85	5	2,745	0.18%
2019/08/15	0	0.00	2	22.85	22.80	-2	2,707	-0.07%
2019/08/14	0	0.00	1	23.30	23.10	-1	2,666	-0.04%
2019/08/12	0	0.00	8	23.54	23.55	-8	2,551	-0.31%
2019/08/08	11	22.74	10	22.74	22.75	1	2,376	0.04%
2019/08/07	3	22.35	4	22.24	22.25	-1	2,279	-0.04%
2019/08/06	0	0.00	4	21.68	21.90	-4	2,291	-0.17%
2019/08/05	3	22.00	11	22.00	21.85	-8	2,270	-0.35%
2019/08/02	6	21.95	1	22.10	21.90	5	2,278	0.22%
2019/07/31	0	0.00	2	22.30	22.70	-2	2,251	-0.09%
2019/07/30	19	22.52	13	22.57	22.50	6	2,184	0.27%
2019/07/25	1	21.55	0	0.00	21.60	1	2,113	0.05%
2019/07/16	0	0.00	3	21.40	21.35	-3	2,440	-0.12%
2019/07/09	3	21.20	0	0.00	21.15	3	2,893	0.10%
2019/07/08	14	20.84	12	20.70	20.85	2	2,813	0.07%
2019/07/03	0	0.00	12	20.68	20.65	-12	3,321	-0.36%
2019/07/02	13	20.50	13	20.42	20.50	0	3,347	0.00%
2019/07/01	0	0.00	2	20.70	20.55	-2	3,357	-0.06%
2019/06/28	4	20.39	0	0.00	20.40	4	3,382	0.12%
2019/06/21	0	0.00	20	20.55	20.45	-20	3,496	-0.57%
2019/06/20	22	21.03	0	0.00	21.10	22	3,487	0.63%
2019/05/31	0	0.00	2	19.80	19.70	-2	4,548	-0.04%
2019/05/24	0	0.00	8	19.10	19.05	-8	5,169	-0.15%
2019/05/20	0	0.00	1	19.15	19.40	-1	5,301	-0.02%
2019/05/17	0	0.00	3	19.45	19.30	-3	5,307	-0.06%
2019/05/16	2	19.93	1	20.05	19.85	1	5,331	0.02%
2019/05/14	20	20.05	0	0.00	20.20	20	5,430	0.37%
2019/05/10	2	21.10	1	20.60	20.60	1	5,498	0.02%
2019/05/06	0	0.00	15	22.30	22.00	-15	5,720	-0.26%
2019/05/03	1	22.95	2	22.90	22.80	-1	5,639	-0.02%
2019/05/02	2	22.80	3	22.90	22.90	-1	5,555	-0.02%
2019/04/30	0	0.00	1	22.50	22.50	-1	5,507	-0.02%
2019/04/26	1	22.50	0	0.00	22.25	1	5,475	0.02%
2019/04/25	1	22.80	20	22.90	22.75	-19	5,471	-0.35%
2019/04/24	0	0.00	1	22.85	22.60	-1	5,519	-0.02%
2019/04/23	2	22.83	1	22.70	22.60	1	5,495	0.02%
2019/04/22	10	22.81	0	0.00	22.90	10	5,439	0.18%
2019/04/19	3	22.43	0	0.00	22.45	3	5,308	0.06%
2019/04/17	1	22.30	1	22.35	22.60	0	5,158	0.00%
2019/04/16	14	22.62	2	22.35	22.45	12	5,118	0.23%
2019/04/15	0	0.00	15	22.35	22.50	-15	4,977	-0.30%
2019/04/11	1	21.75	3	21.70	21.65	-2	4,799	-0.04%
2019/04/10	9	22.18	2	22.30	22.10	7	4,723	0.15%
2019/04/03	12	21.00	12	20.75	21.00	0	4,212	0.00%
2019/04/02	10	20.70	0	0.00	20.70	10	4,189	0.24%
2019/03/28	11	20.90	11	20.70	20.90	0	4,051	0.00%
2019/03/21	14	21.82	0	0.00	21.70	14	3,969	0.35%
2019/03/20	0	0.00	2	20.90	21.50	-2	4,124	-0.05%
2019/03/14	3	21.30	3	21.15	21.25	0	4,055	0.00%
2019/03/13	1	21.65	3	21.45	21.15	-2	4,052	-0.05%
2019/03/12	7	21.39	3	21.40	21.30	4	4,033	0.10%
2019/03/11	1	21.35	1	21.20	21.15	0	4,010	0.00%
2019/03/06	2	21.98	0	0.00	22.30	2	3,621	0.06%
2019/03/05	1	22.50	1	22.05	22.10	0	3,530	0.00%
2019/03/04	1	23.00	1	22.90	23.00	0	3,385	0.00%
2019/02/27	1	21.60	0	21.45	21.50	1	2,983	0.03%
2019/02/26	0	0.00	8	21.00	21.00	-8	2,851	-0.28%
2019/02/25	0	0.00	1	21.00	21.00	-1	2,837	-0.04%
2019/02/21	10	21.10	11	20.80	21.10	-1	2,876	-0.03%
2019/02/20	1	20.90	0	0.00	20.90	1	2,815	0.04%
2019/02/15	0	0.00	2	20.90	20.90	-2	2,723	-0.07%
2019/02/14	0	0.00	1	20.75	20.80	-1	2,685	-0.04%
2019/02/13	5	21.20	1	21.05	20.75	4	2,648	0.15%
2019/02/12	1	20.65	5	20.35	20.65	-4	2,545	-0.16%
2019/02/11	11	20.25	11	20.20	20.25	0	2,463	0.00%
2019/01/30	17	20.21	0	0.00	20.10	17	2,412	0.70%
2019/01/29	6	19.96	1	19.90	20.00	5	2,272	0.22%
2019/01/21	12	19.25	12	19.40	19.25	0	2,152	0.00%
2019/01/18	0	0.00	1	19.35	19.40	-1	2,150	-0.05%
2019/01/17	3	19.75	8	19.74	19.40	-5	2,157	-0.23%
2019/01/16	2	19.85	8	19.86	19.95	-6	2,122	-0.28%
2019/01/11	0	0.00	2	19.35	19.45	-2	1,970	-0.10%
2019/01/08	3	19.32	0	0.00	19.25	3	1,946	0.15%
2019/01/07	4	19.21	0	0.00	19.20	4	1,935	0.21%
2018/12/27	2	19.15	0	0.00	18.85	2	2,008	0.10%
2018/12/25	0	0.00	10	19.00	18.95	-10	2,007	-0.50%
2018/12/24	3	19.25	0	0.00	19.30	3	2,010	0.15%
2018/12/21	0	0.00	2	19.20	19.20	-2	2,030	-0.10%
2018/12/19	7	19.41	0	0.00	19.30	7	2,027	0.35%
2018/12/13	1	21.00	26	20.99	20.70	-25	2,079	-1.20%
2018/12/12	1	19.50	1	20.15	20.15	0	1,712	0.00%
2018/12/10	11	19.10	1	19.10	19.05	10	1,762	0.57%
2018/12/07	10	19.30	0	0.00	19.45	10	1,750	0.57%
2018/12/06	0	0.00	2	19.10	18.80	-2	1,718	-0.12%
2018/12/04	1	19.70	1	19.85	19.60	0	1,677	0.00%
2018/12/03	0	0.00	2	19.15	19.50	-2	1,569	-0.13%
2018/11/29	5	18.65	0	0.00	18.40	5	1,507	0.33%
2018/11/28	1	18.40	0	0.00	18.55	1	1,505	0.07%
2018/11/23	1	18.25	0	0.00	18.15	1	1,547	0.06%
2018/11/22	0	0.00	32	18.58	18.40	-32	1,581	-2.02%
2018/11/21	32	18.79	4	18.80	18.65	28	1,603	1.75%
2018/11/12	2	18.30	0	0.00	18.25	2	1,598	0.13%
2018/11/08	0	0.00	30	18.55	18.60	-30	1,608	-1.87%
2018/11/06	2	18.30	0	0.00	18.40	2	1,634	0.12%
2018/11/02	0	0.00	2	19.35	18.70	-2	1,744	-0.11%
2018/10/16	15	18.38	13	18.60	18.35	2	1,688	0.12%
2018/09/28	0	0.00	4	20.45	20.40	-4	1,531	-0.26%
2018/09/25	2	20.78	6	20.80	20.80	-4	1,503	-0.27%
2018/09/21	25	20.90	8	20.72	20.70	17	1,480	1.15%
2018/09/20	2	20.45	5	20.20	19.95	-3	1,382	-0.22%
2018/09/19	0	0.00	2	20.40	20.45	-2	1,365	-0.15%
2018/09/17	1	20.60	0	0.00	20.55	1	1,352	0.07%
2018/09/14	0	0.00	0.1	20.55	20.40	-0.1	1,297	0.00%
2018/09/07	5	20.09	0	0.00	19.90	5	1,250	0.40%
2018/09/05	0	0.00	1	19.95	20.00	-1	1,234	-0.08%
2018/09/03	3	20.25	0	0.00	20.00	3	1,288	0.23%
2018/08/30	0	0.00	1	19.85	19.90	-1	1,338	-0.07%
2018/08/28	1	20.50	0	0.00	20.60	1	1,299	0.08%
2018/08/24	0	0.00	4	20.38	20.40	-4	1,248	-0.32%
2018/08/17	4	20.05	0	0.00	19.95	4	1,258	0.32%
2018/08/15	0	0.00	2	19.60	19.60	-2	1,225	-0.16%
2018/08/09	5	20.07	0	0.00	19.80	5	1,169	0.43%
2018/07/24	0	0.00	30.1	19.15	19.25	-30.1	1,070	-2.81%
2018/07/18	0	0.00	1	18.55	18.60	-1	1,096	-0.09%
2018/07/06	1	18.15	0	0.00	18.15	1	1,211	0.08%
2018/06/22	8	19.20	8	19.05	19.20	0	1,160	0.00%
2018/06/19	0	0.00	5	19.45	19.30	-5	1,162	-0.43%
2018/06/07	5	19.65	0	0.00	19.40	5	1,126	0.44%
2018/06/05	15	19.30	1	19.35	19.30	14	1,046	1.34%
2018/06/04	0	0.00	1	19.35	19.35	-1	1,067	-0.09%
2018/05/31	0	0.00	1	19.00	19.50	-1	1,087	-0.09%
2018/05/25	1	19.25	2	19.35	19.25	-1	1,114	-0.09%
2018/05/10	14	19.20	14	18.95	19.20	0	1,230	0.00%
2018/05/03	3	19.00	0	0.00	18.80	3	1,532	0.20%
2018/04/11	0	0.00	1	20.60	20.60	-1	2,030	-0.05%
2018/04/02	1	21.00	0	0.00	20.85	1	2,039	0.05%
2018/03/30	0	0.00	45	20.64	20.60	-45	2,039	-2.21%
2018/03/27	0	0.00	1	20.75	20.75	-1	2,050	-0.05%
2018/03/26	0	0.00	5	20.55	20.65	-5	2,041	-0.24%
2018/03/22	3	21.20	0	0.00	21.10	3	2,030	0.15%
2018/03/15	0	0.00	2	21.60	21.60	-2	2,010	-0.10%
2018/03/14	0	0.00	2	21.50	21.60	-2	2,014	-0.10%
2018/03/13	1	21.50	50	21.56	21.50	-49	2,030	-2.41%
2018/03/09	2	21.10	0	0.00	21.15	2	2,004	0.10%
2018/03/08	0	0.00	6	21.15	21.15	-6	1,999	-0.30%
2018/03/07	0	0.00	1	21.40	21.35	-1	1,992	-0.05%
2018/03/06	6	21.60	0	0.00	21.60	6	1,993	0.30%
2018/03/05	11	21.55	11	21.60	21.55	0	1,980	0.00%
2018/02/23	1	21.35	0	0.00	21.45	1	1,963	0.05%
2018/02/21	12	21.20	12	21.30	21.20	0	2,002	0.00%
2018/01/29	10	23.25	11	23.48	23.25	-1	1,906	-0.05%
2018/01/26	2	23.60	1	23.55	23.45	1	1,867	0.05%
2018/01/24	0	0.00	2	22.55	22.50	-2	1,515	-0.13%
2018/01/19	0	0.00	1	22.60	22.60	-1	1,511	-0.07%
2018/01/18	124	22.99	10	23.30	22.90	114	1,485	7.67%	大買/鉅額交易
2018/01/17	7	23.34	7	23.32	23.40	0	1,425	0.00%