康舒 (6282)-元富-大裕券商分點個股進出

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
37.55
漲跌
▲0.25
漲幅
+0.67%
成交量
5,250張
產業
上市電子零組件類股
916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－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/05/10	11.1	37.34	0	0.00	37.55	11.1	10,370	0.11%
2024/05/09	8.1	37.73	9	37.95	37.30	-0.9	10,844	-0.01%
2024/05/08	26.1	37.42	9	37.64	37.95	17.1	10,925	0.16%
2024/05/07	1.1	38.24	3	38.20	38.30	-1.9	11,028	-0.02%
2024/05/06	0.1	39.09	2	38.85	38.90	-1.9	11,092	-0.02%
2024/05/03	0.5	39.83	0	0.00	39.35	0.5	10,976	0.00%
2024/05/02	0	0.00	5	39.42	40.00	-5	10,957	-0.05%
2024/04/30	0	0.00	3.1	39.95	39.75	-3.1	10,972	-0.03%
2024/04/29	1	39.75	4	39.58	39.90	-3	10,992	-0.03%
2024/04/26	4	39.80	1	39.50	39.50	3	10,984	0.03%
2024/04/25	1	39.95	14.1	40.11	39.85	-13.1	10,967	-0.12%
2024/04/24	0	0.00	2	39.91	40.40	-2	10,947	-0.02%
2024/04/23	10.5	38.89	0	0.00	38.85	10.5	10,931	0.10%
2024/04/22	13.2	40.27	5	40.74	39.35	8.2	10,877	0.08%
2024/04/19	8	40.19	3	40.32	39.50	5	10,745	0.05%
2024/04/18	13	40.97	6	40.88	40.40	7	10,615	0.07%
2024/04/17	4	40.35	6	40.48	40.75	-2	10,474	-0.02%
2024/04/16	12.1	38.39	2	38.30	38.30	10.1	10,305	0.10%
2024/04/12	17	40.41	4	40.45	40.45	13	10,271	0.13%
2024/04/11	2	40.33	7	40.11	40.25	-5	10,156	-0.05%
2024/04/10	2	39.25	1	39.20	39.20	1	9,981	0.01%
2024/04/09	2.5	38.80	0	0.00	39.00	2.5	10,013	0.03%
2024/04/08	12	38.50	10	38.44	38.50	2	10,015	0.02%
2024/04/03	1.1	38.87	5	38.95	38.85	-3.9	10,019	-0.04%
2024/04/02	0	0.00	13	39.05	39.10	-13	10,097	-0.13%
2024/04/01	0	39.30	3	39.43	39.40	-3	10,145	-0.03%
2024/03/29	5.1	38.81	5	38.76	38.75	0.1	10,193	0.00%
2024/03/28	22	38.98	0	0.00	38.90	22	10,175	0.22%
2024/03/27	5.1	39.01	0	0.00	39.00	5.1	10,146	0.05%
2024/03/26	0	0.00	4	39.48	39.15	-4	10,103	-0.04%
2024/03/25	6	39.98	10	39.85	39.90	-4	10,099	-0.04%
2024/03/22	11	40.41	4	40.61	40.20	7	10,107	0.07%
2024/03/21	4	40.30	4	40.10	40.30	0	10,097	0.00%
2024/03/20	6	39.78	2	40.30	39.65	4	10,091	0.04%
2024/03/19	8	39.93	2	40.08	39.80	6	10,154	0.06%
2024/03/18	4	39.49	21	39.65	39.65	-17	10,366	-0.16%
2024/03/15	6	39.28	2.1	39.45	39.80	3.9	10,478	0.04%
2024/03/14	3	39.25	1	39.30	39.20	2	10,726	0.02%
2024/03/13	37	39.42	4	39.70	39.05	33	10,774	0.31%
2024/03/12	3	40.37	1.3	40.33	40.30	1.7	10,779	0.02%
2024/03/11	10	39.95	0	0.00	40.00	10	10,904	0.09%
2024/03/08	7.1	39.72	53	39.48	39.85	-45.9	11,025	-0.42%
2024/03/07	20.2	40.46	5.4	40.29	40.00	14.8	11,118	0.13%
2024/03/06	5	41.64	11	41.68	41.10	-6	11,233	-0.05%
2024/03/05	3	41.83	0	0.00	41.60	3	11,387	0.03%
2024/03/04	11	41.92	0	0.00	41.80	11	11,485	0.10%
2024/03/01	4	42.23	49	42.16	42.25	-45	11,617	-0.39%
2024/02/29	46.1	41.37	15	42.12	42.60	31.1	11,708	0.27%
2024/02/27	4.4	39.84	0	0.00	39.50	4.4	11,723	0.04%
2024/02/26	4	40.73	0	0.00	40.60	4	13,446	0.03%
2024/02/23	9.2	40.82	6	40.93	40.55	3.2	15,113	0.02%
2024/02/22	10.2	41.35	8	41.53	41.50	2.2	15,239	0.01%
2024/02/21	42.3	41.83	20	42.55	41.45	22.3	15,179	0.15%
2024/02/20	106	44.54	47.7	43.71	42.85	58.3	14,721	0.40%	大買/
2024/02/19	83	43.31	31	43.80	43.85	52	14,197	0.37%
2024/02/16	5.5	43.70	17	43.73	43.55	-11.5	13,967	-0.08%
2024/02/15	23	42.32	13	42.18	42.20	10	13,696	0.07%
2024/02/05	2	41.10	2.4	41.91	41.70	-0.4	13,589	0.00%
2024/02/02	33	41.88	19.2	41.90	41.35	13.8	13,461	0.10%
2024/02/01	23	42.49	40	42.06	42.00	-17	13,292	-0.13%
2024/01/31	0	40.88	4	41.05	40.80	-4	12,842	-0.03%
2024/01/30	1	41.85	61	40.87	40.50	-60	12,741	-0.47%
2024/01/29	70	40.77	8	40.61	40.65	62	12,517	0.50%
2024/01/26	4	38.95	3	39.03	38.90	1	12,381	0.01%
2024/01/25	1	39.35	2	39.45	39.35	-1	12,422	-0.01%
2024/01/24	1	40.05	1	40.10	39.85	0	12,460	0.00%
2024/01/23	4	40.07	2	40.05	40.05	2	12,528	0.02%
2024/01/22	1	39.30	1	39.45	39.45	0	12,543	0.00%
2024/01/19	1	38.70	1	38.70	38.85	0	12,579	0.00%
2024/01/17	1.1	37.85	1	38.00	37.90	0.1	12,633	0.00%
2024/01/16	21	38.81	1	38.95	38.85	20	12,610	0.16%
2024/01/15	2	39.13	1	39.40	39.35	1	12,657	0.01%
2024/01/12	3.5	39.13	7	39.30	38.95	-3.5	12,760	-0.03%
2024/01/11	1	39.50	1	39.90	39.45	0	12,847	0.00%
2024/01/10	1	38.40	5.2	38.50	38.75	-4.2	12,892	-0.03%
2024/01/09	8.1	39.27	0	0.00	38.90	8.1	12,968	0.06%
2024/01/08	0	0.00	1	40.00	39.90	-1	13,101	-0.01%
2024/01/04	20	39.90	1	39.95	39.75	19	13,377	0.14%
2024/01/03	50.1	40.07	7	40.11	40.10	43.1	13,467	0.32%
2024/01/02	7.1	41.06	1	40.90	40.85	6.1	13,473	0.05%
2023/12/29	0	41.30	0	0.00	41.10	0	13,509	0.00%
2023/12/28	1	41.55	11	41.47	41.25	-10	13,529	-0.07%
2023/12/27	4	41.06	6	41.20	40.90	-2	13,590	-0.01%
2023/12/26	3	40.77	23	40.68	41.30	-20	13,787	-0.15%
2023/12/25	1	40.66	2	40.65	40.50	-1	13,817	-0.01%
2023/12/22	4	40.38	12	40.36	40.45	-8	13,842	-0.06%
2023/12/21	0	0.00	0	40.60	40.55	0	13,877	0.00%
2023/12/20	0	0.00	5	40.54	40.90	-5	13,918	-0.04%
2023/12/19	11	40.00	10	39.75	40.00	1	13,976	0.01%
2023/12/18	3.1	40.25	4.1	40.00	40.05	-1	14,091	-0.01%
2023/12/15	6	40.77	1	41.05	40.50	5	14,169	0.04%
2023/12/14	52	40.50	11	40.63	40.55	41	14,320	0.29%
2023/12/13	27	40.77	43	40.80	40.05	-16	14,340	-0.11%
2023/12/12	14.1	41.65	21	41.40	41.25	-6.9	14,203	-0.05%
2023/12/11	8	42.62	7	42.69	42.00	1	14,209	0.01%
2023/12/08	3	41.80	5	41.90	41.75	-2	14,044	-0.01%
2023/12/07	30	42.22	15	41.86	41.80	15	14,679	0.10%
2023/12/06	5	41.70	2.6	42.48	41.50	2.4	14,734	0.02%
2023/12/05	15	41.40	5	41.56	41.60	10	14,713	0.07%
2023/12/04	12	41.74	16	41.70	41.25	-4	14,650	-0.03%
2023/12/01	9	42.19	4	42.49	42.10	5	14,631	0.03%
2023/11/30	2	41.85	4	42.25	41.90	-2	14,758	-0.01%
2023/11/29	7	42.03	0	0.00	41.65	7	14,853	0.05%
2023/11/28	14	41.89	2	41.88	41.80	12	15,043	0.08%
2023/11/27	16	42.86	3	42.62	42.30	13	14,918	0.09%
2023/11/24	20	43.68	31	43.67	43.70	-11	14,718	-0.07%
2023/11/23	93.5	44.95	106.1	44.26	43.75	-12.6	14,331	-0.09%	大賣/
2023/11/22	156.1	42.94	142.7	43.86	44.10	13.4	12,667	0.11%	大買/大賣/
2023/11/21	27	40.56	18	40.64	40.70	9	11,159	0.08%
2023/11/20	1	38.65	18	39.28	39.45	-17	11,274	-0.15%
2023/11/17	9	38.86	14	38.90	38.95	-5	11,838	-0.04%
2023/11/16	9	39.47	33.1	39.14	39.45	-24.1	12,003	-0.20%
2023/11/15	3	38.25	1	38.55	38.35	2	11,935	0.02%
2023/11/14	23.2	37.49	12	37.53	37.15	11.2	12,047	0.09%
2023/11/13	21	38.06	7	37.92	38.40	14	12,162	0.12%
2023/11/10	4	39.09	9	39.10	39.10	-5	12,194	-0.04%
2023/11/09	10.1	39.10	5	39.28	39.00	5.1	12,456	0.04%
2023/11/08	3	39.80	5	39.64	39.55	-2	12,864	-0.02%
2023/11/07	9.1	39.40	4	39.80	39.20	5.1	13,105	0.04%
2023/11/06	0	0.00	1	39.60	39.55	-1	14,180	-0.01%
2023/11/03	1	39.30	2	39.50	38.80	-1	14,553	-0.01%
2023/11/02	1	38.41	1	38.65	38.60	0	14,975	0.00%
2023/11/01	3	38.05	6	37.86	38.00	-3	15,472	-0.02%
2023/10/31	7	38.76	1.1	38.35	38.00	5.9	15,773	0.04%
2023/10/30	2	39.40	1	39.60	39.20	1	16,754	0.01%
2023/10/27	8	38.62	8	38.73	38.55	0	17,835	0.00%
2023/10/26	4	39.04	3	38.95	38.95	1	19,965	0.01%
2023/10/25	1	40.20	0	0.00	39.70	1	20,822	0.00%
2023/10/24	8	39.88	1	39.55	40.00	7	21,932	0.03%
2023/10/23	10	39.58	0	0.00	39.50	10	22,787	0.04%
2023/10/20	3	39.12	2	39.15	39.40	1	23,267	0.00%
2023/10/19	4	39.59	5	39.58	39.70	-1	23,658	0.00%
2023/10/18	6	40.15	1	40.15	39.95	5	24,055	0.02%
2023/10/17	4	41.46	3	41.52	40.70	1	24,732	0.00%
2023/10/16	60	42.06	24	41.43	41.45	36	25,612	0.14%
2023/10/13	6	42.83	0.8	42.95	42.80	5.2	27,961	0.02%
2023/10/12	7	43.57	7	43.56	43.45	0	30,081	0.00%
2023/10/11	3.1	42.99	39	43.26	42.35	-35.9	30,210	-0.12%
2023/10/06	25	43.91	46	43.77	43.70	-21	30,670	-0.07%
2023/10/05	0	0.00	1	44.50	44.30	-1	31,388	0.00%
2023/10/04	0	0.00	8	43.63	43.85	-8	31,815	-0.03%
2023/10/03	49	44.79	32	44.67	44.20	17	32,722	0.05%
2023/10/02	43	44.71	8	45.28	45.45	35	33,628	0.10%
2023/09/28	15	43.87	8	44.11	43.70	7	34,336	0.02%
2023/09/27	1	43.15	0	0.00	43.10	1	35,761	0.00%
2023/09/26	7	43.58	3	43.48	43.20	4	37,794	0.01%
2023/09/25	1	43.65	1	43.70	43.45	0	38,974	0.00%
2023/09/22	1	42.85	6	43.10	43.50	-5	39,302	-0.01%
2023/09/21	5	42.60	4	42.40	42.60	1	39,267	0.00%
2023/09/20	5	43.48	6	43.62	43.15	-1	39,189	0.00%
2023/09/19	1	44.80	2.9	43.71	43.40	-1.9	39,311	0.00%
2023/09/18	9.8	44.98	0	0.00	44.65	9.8	39,690	0.02%
2023/09/15	7	45.86	4.2	45.88	45.75	2.8	40,063	0.01%
2023/09/14	1	45.27	5	45.54	45.70	-4	40,128	-0.01%
2023/09/13	4	45.01	0	0.00	45.05	4	40,247	0.01%
2023/09/12	11	46.23	15	46.29	45.40	-4	40,652	-0.01%
2023/09/11	8	45.03	6	44.45	44.85	2	40,603	0.00%
2023/09/08	4	46.06	8	46.13	45.80	-4	40,753	-0.01%
2023/09/07	1	47.00	3	47.25	47.00	-2	40,959	0.00%
2023/09/06	14	47.43	10	47.40	47.35	4	41,183	0.01%
2023/09/05	18.1	47.24	52	47.05	47.20	-33.9	41,306	-0.08%
2023/09/04	9.1	45.25	12	45.34	45.90	-2.9	41,445	-0.01%
2023/09/01	43	46.70	7	47.18	46.35	36	41,770	0.09%
2023/08/31	5	46.13	23	46.21	46.45	-18	42,779	-0.04%
2023/08/30	9	46.72	6	46.68	46.45	3	44,062	0.01%
2023/08/29	0	0.00	7	46.43	46.55	-7	45,482	-0.02%
2023/08/28	3	46.25	3.6	46.61	46.35	-0.6	46,384	0.00%
2023/08/25	8	47.10	25	47.03	46.85	-17	46,902	-0.04%
2023/08/24	30	48.02	19	47.81	47.10	11	46,948	0.02%
2023/08/23	42	48.84	29.4	48.75	47.85	12.7	47,201	0.03%
2023/08/22	12	50.12	13	50.22	49.90	-1	46,884	0.00%
2023/08/21	16	50.69	4	50.50	50.40	12	46,749	0.03%
2023/08/18	32.7	51.20	17	50.84	50.20	15.7	47,029	0.03%
2023/08/17	24	51.73	16.1	51.60	51.90	7.9	47,268	0.02%
2023/08/16	19	50.37	8	50.50	50.60	11	47,831	0.02%
2023/08/15	12	51.23	9.1	50.76	50.80	3	48,675	0.01%
2023/08/14	14.2	49.84	22	49.18	49.10	-7.8	49,027	-0.02%
2023/08/11	6	51.15	7	51.26	50.90	-1	48,792	0.00%
2023/08/10	86	51.70	16	51.41	50.90	70	48,516	0.14%
2023/08/09	24	53.35	27.4	54.09	52.90	-3.3	47,486	-0.01%
2023/08/08	8	53.81	31	53.90	54.30	-23	47,202	-0.05%
2023/08/07	30	53.38	33.2	54.21	54.60	-3.2	46,958	-0.01%
2023/08/04	33	51.71	10	51.65	52.30	23	46,645	0.05%
2023/08/02	71.1	51.69	35	52.00	51.20	36.1	46,533	0.08%
2023/08/01	87.1	55.50	34	55.18	54.20	53.1	45,650	0.12%
2023/07/31	106.5	57.10	124.9	57.44	55.50	-18.4	44,794	-0.04%	大買/大賣/
2023/07/28	89.2	54.34	75	54.66	54.90	14.3	42,884	0.03%
2023/07/27	63.7	53.30	44.3	53.45	54.40	19.4	42,240	0.05%
2023/07/26	15.7	51.19	23.6	51.39	51.80	-7.9	41,399	-0.02%
2023/07/25	28.8	52.44	16	52.69	51.80	12.8	41,221	0.03%
2023/07/24	12.1	51.74	23	51.90	51.70	-10.9	41,224	-0.03%
2023/07/21	9	53.33	1	53.20	53.30	8	41,214	0.02%
2023/07/20	28.1	54.73	24	55.04	54.40	4.1	41,816	0.01%
2023/07/19	18	54.08	62	53.81	55.00	-44	41,858	-0.11%
2023/07/18	96.6	55.43	53	55.59	52.70	43.6	42,707	0.10%
2023/07/17	31	54.78	110.1	55.07	56.10	-79.1	42,738	-0.19%	大賣/
2023/07/14	31	51.15	37	51.03	51.20	-6	41,616	-0.01%
2023/07/13	48	51.08	22	51.04	50.00	26	41,722	0.06%
2023/07/12	88	51.99	61	52.22	51.80	27	41,607	0.06%
2023/07/11	26.5	50.98	13.4	50.86	50.50	13.1	40,894	0.03%
2023/07/10	47.1	51.66	8	51.93	51.10	39.1	40,558	0.10%
2023/07/07	88	53.22	120	53.47	53.10	-32	39,683	-0.08%	大賣/
2023/07/06	46.1	52.73	27	52.68	52.20	19.1	38,769	0.05%
2023/07/05	65.1	54.31	92.1	54.18	53.60	-27	37,858	-0.07%
2023/07/04	110.1	50.77	114.5	51.34	50.90	-4.5	36,367	-0.01%	大買/大賣/
2023/07/03	34.5	49.54	17.3	49.27	48.90	17.2	34,318	0.05%
2023/06/30	7	45.28	9	45.62	46.45	-2	33,156	-0.01%
2023/06/29	1.1	44.35	2	44.15	44.10	-1	32,804	0.00%
2023/06/28	3.2	44.82	1	44.30	44.30	2.2	32,764	0.01%
2023/06/27	13.1	44.79	7	44.61	44.50	6.1	32,815	0.02%
2023/06/26	15.2	46.29	3	45.57	45.55	12.2	32,644	0.04%
2023/06/21	8	48.59	27	48.39	48.80	-19	32,215	-0.06%
2023/06/20	4	47.14	3	47.23	46.90	1	31,953	0.00%
2023/06/19	9	46.98	2	46.85	46.65	7	31,896	0.02%
2023/06/16	20.2	48.32	11	48.37	47.70	9.2	31,826	0.03%
2023/06/15	49	47.94	67	48.24	48.45	-18	31,480	-0.06%
2023/06/14	38	47.44	10	47.03	47.00	28	31,053	0.09%
2023/06/13	23	47.53	47	47.52	47.55	-24	30,911	-0.08%
2023/06/12	23.2	48.19	17	47.71	47.60	6.2	30,884	0.02%
2023/06/09	5	47.91	23	47.89	47.90	-18	30,833	-0.06%
2023/06/08	32.2	47.92	13	47.89	47.20	19.2	30,866	0.06%
2023/06/07	23.1	48.40	16	48.40	48.10	7.1	30,694	0.02%
2023/06/06	40.2	48.84	64	49.29	49.20	-23.8	30,757	-0.08%
2023/06/05	118	51.01	95	51.20	51.20	23	30,189	0.08%	大買/
2023/06/02	55	48.14	70.2	49.19	49.85	-15.2	29,311	-0.05%
2023/06/01	43	45.77	57	45.59	45.35	-14	28,629	-0.05%
2023/05/31	46	45.05	50	44.87	45.00	-4	27,799	-0.01%
2023/05/30	3	44.16	2	44.35	43.60	1	27,272	0.00%
2023/05/29	47	43.92	75.1	44.30	44.05	-28.1	27,500	-0.10%
2023/05/26	28.2	42.68	17	42.86	42.15	11.2	27,080	0.04%
2023/05/25	39.1	44.06	23	43.87	43.50	16.1	27,046	0.06%
2023/05/24	33.1	44.02	16	44.08	43.90	17.1	27,509	0.06%
2023/05/23	24	44.16	15	44.08	43.70	9	28,127	0.03%
2023/05/22	64	44.23	31	44.15	43.70	33	27,785	0.12%
2023/05/19	25	43.05	19.2	43.22	42.50	5.8	26,995	0.02%
2023/05/18	27	41.92	37.1	41.68	42.20	-10.1	26,067	-0.04%
2023/05/17	12	40.17	5	39.99	39.95	7	25,602	0.03%
2023/05/16	0.2	39.26	1	39.45	39.25	-0.8	25,599	0.00%
2023/05/15	22	39.26	23	39.00	38.95	-1	25,739	0.00%
2023/05/12	4	39.41	8	39.23	39.55	-4	26,196	-0.02%
2023/05/11	17	39.49	20	38.90	38.80	-3	27,085	-0.01%
2023/05/10	15	40.19	31	40.51	40.10	-16	27,456	-0.06%
2023/05/09	7	41.16	2	40.85	40.85	5	28,203	0.02%
2023/05/08	9	42.43	19	42.68	42.55	-10	28,589	-0.03%
2023/05/05	4.1	41.88	2.5	41.56	41.70	1.6	28,955	0.01%
2023/05/04	21	41.85	11	42.22	42.25	10	29,544	0.03%
2023/05/03	17	42.34	0	0.00	42.10	17	30,042	0.06%
2023/05/02	10	43.08	8	43.27	43.20	2	30,939	0.01%
2023/04/28	22.1	43.28	23	43.66	42.30	-0.9	31,074	0.00%
2023/04/27	42	43.42	63	43.37	43.45	-21	30,334	-0.07%
2023/04/26	16.1	42.24	11	42.31	42.75	5.1	29,778	0.02%
2023/04/25	67	43.55	37	42.95	43.00	30	29,262	0.10%
2023/04/24	36.5	44.77	22	44.70	45.50	14.5	28,135	0.05%
2023/04/21	73	44.54	69.5	44.11	43.60	3.5	27,259	0.01%
2023/04/20	133.1	44.90	135.5	44.83	44.10	-2.4	25,445	-0.01%	大買/大賣/
2023/04/19	69	41.86	104.9	42.95	43.60	-35.9	22,841	-0.16%	大賣/
2023/04/18	41	40.49	37	40.11	39.65	4	21,741	0.02%
2023/04/17	45	40.34	78.5	40.30	40.45	-33.5	21,293	-0.16%
2023/04/14	11.1	38.57	4	38.31	38.20	7.1	20,859	0.03%
2023/04/13	0.2	38.85	5	39.36	38.70	-4.8	20,818	-0.02%
2023/04/12	16	39.29	11	39.50	39.55	5	20,666	0.02%
2023/04/11	30	39.57	28	39.56	39.10	2	20,577	0.01%
2023/04/10	24	39.01	16	39.06	38.90	8	20,426	0.04%
2023/04/07	5	38.45	1	38.65	38.80	4	20,339	0.02%
2023/04/06	0	38.50	0	0.00	38.25	0	20,286	0.00%
2023/03/31	2	38.60	12	38.59	38.55	-10	20,243	-0.05%
2023/03/29	1	38.55	3	38.05	38.20	-2	20,138	-0.01%
2023/03/28	3.4	38.59	4	38.28	38.25	-0.6	20,130	0.00%
2023/03/27	5	39.70	20	39.64	39.00	-15	19,980	-0.08%
2023/03/24	16.1	39.17	3	39.17	39.15	13.1	19,905	0.07%
2023/03/23	22.2	39.55	14.1	39.33	38.95	8.1	19,818	0.04%
2023/03/22	1.1	40.41	4	40.25	40.05	-3	19,608	-0.02%
2023/03/21	22	40.87	13	40.57	40.55	9	19,464	0.05%
2023/03/20	18	39.77	13	39.99	40.00	5	19,267	0.03%
2023/03/17	18	40.73	28	40.41	40.20	-10	19,160	-0.05%
2023/03/16	11	40.77	13	40.16	40.30	-2	18,916	-0.01%
2023/03/15	7	41.04	4.1	41.22	40.65	3	18,713	0.02%
2023/03/14	17	40.69	76	40.66	40.45	-59	18,427	-0.32%
2023/03/13	40	39.60	48	40.11	40.40	-8	18,211	-0.04%
2023/03/10	24.1	39.79	17	40.31	39.60	7.1	18,022	0.04%
2023/03/09	110.1	40.96	20	41.14	41.00	90.1	17,743	0.51%	大買/
2023/03/08	23.2	42.39	59	42.45	42.60	-35.8	17,033	-0.21%
2023/03/07	63.1	41.60	37	41.50	41.25	26.1	16,222	0.16%
2023/03/06	104.2	40.82	100	41.28	40.95	4.2	15,670	0.03%	大買/
2023/03/03	9	39.66	27	39.16	39.15	-18	14,883	-0.12%
2023/03/02	3	39.50	0	0.00	39.30	3	14,712	0.02%
2023/03/01	43	39.62	38	39.63	39.70	5	14,472	0.03%
2023/02/24	25	38.34	21	38.18	38.00	4	13,947	0.03%
2023/02/23	22.1	39.25	11	39.11	38.90	11.1	13,626	0.08%
2023/02/22	16.1	39.65	12	39.54	39.25	4.1	13,325	0.03%
2023/02/21	83	39.55	99.2	39.90	41.35	-16.2	12,743	-0.13%
2023/02/20	8	37.99	9	37.93	38.00	-1	11,775	-0.01%
2023/02/17	5	37.75	9	37.79	37.85	-4	11,738	-0.03%
2023/02/16	3	37.37	10	37.39	37.45	-7	11,607	-0.06%
2023/02/15	19	37.16	8	37.44	36.95	11	11,476	0.10%
2023/02/14	5	37.00	9	37.07	36.80	-4	11,304	-0.04%
2023/02/13	5	37.52	1	37.50	37.40	4	11,196	0.04%
2023/02/10	15	38.77	60.1	38.96	37.80	-45.1	11,041	-0.41%
2023/02/09	24	38.65	22.1	38.53	38.75	1.9	10,531	0.02%
2023/02/08	60.3	37.52	21	37.68	36.85	39.3	9,585	0.41%
2023/02/07	9.1	36.57	10	37.31	37.85	-0.9	8,994	-0.01%
2023/02/06	13	38.21	22	37.64	38.35	-9	8,026	-0.11%
2023/02/03	12.1	37.91	9.2	38.18	38.30	2.9	7,409	0.04%
2023/02/02	1.1	37.52	25	37.55	38.00	-23.9	6,824	-0.35%
2023/02/01	12	36.07	42.3	36.07	36.45	-30.3	5,941	-0.51%
2023/01/31	27.2	33.89	36	35.32	35.20	-8.8	5,156	-0.17%
2023/01/30	10	32.60	41	32.41	32.60	-31	4,049	-0.77%
2023/01/17	0	0.00	10	29.25	29.65	-10	3,594	-0.28%
2023/01/13	26	29.44	0	0.00	29.20	26	3,613	0.72%
2023/01/12	1	29.50	0	0.00	29.35	1	3,685	0.03%
2023/01/11	5	29.70	0	0.00	29.70	5	3,685	0.14%
2023/01/10	4	29.88	1	30.20	29.65	3	3,701	0.08%
2023/01/09	1	30.30	4	30.40	30.40	-3	3,687	-0.08%
2023/01/05	3	30.63	0	0.00	30.40	3	3,744	0.08%
2023/01/04	10	30.70	16	30.76	30.65	-6	3,743	-0.16%
2023/01/03	3	30.45	11	30.56	30.60	-8	3,722	-0.21%
2022/12/30	0	29.90	1	29.70	29.85	-1	3,717	-0.03%
2022/12/29	2	29.25	0	0.00	29.45	2	3,859	0.05%
2022/12/28	10	30.45	0	0.00	29.80	10	3,871	0.26%
2022/12/27	0	30.70	12	30.37	30.35	-12	3,897	-0.31%
2022/12/26	1	30.60	16	30.50	30.30	-15	3,913	-0.38%
2022/12/22	2	30.28	3	30.50	30.15	-1	4,023	-0.02%
2022/12/21	1	30.10	4.1	30.22	30.00	-3.1	4,099	-0.08%
2022/12/20	16	30.54	9	30.15	29.75	7	4,113	0.17%
2022/12/19	9	30.32	0	0.00	30.40	9	4,133	0.22%
2022/12/16	16	30.55	10	30.10	30.10	6	4,159	0.14%
2022/12/15	20	31.15	12	31.01	31.00	8	4,148	0.19%
2022/12/14	5	30.85	1	30.90	30.85	4	4,128	0.10%
2022/12/13	0	0.00	1	30.45	30.35	-1	4,218	-0.02%
2022/12/12	0	0.00	2	30.30	30.25	-2	4,227	-0.05%
2022/12/08	8	30.20	8	30.20	29.90	0	4,284	0.00%
2022/12/07	1	29.70	7	30.26	29.90	-6	4,285	-0.14%
2022/12/06	2	30.70	12	30.72	30.20	-10	4,259	-0.23%
2022/12/05	0.2	31.00	3	31.07	31.10	-2.8	4,283	-0.07%
2022/12/02	6.1	31.10	42	31.21	30.90	-35.9	4,236	-0.85%
2022/12/01	10	30.38	29	30.49	30.35	-19	4,090	-0.46%
2022/11/30	10	30.15	20	30.15	30.00	-10	4,014	-0.25%
2022/11/29	8	29.70	13	30.07	30.15	-5	4,026	-0.12%
2022/11/28	5	29.70	3	29.90	29.80	2	4,023	0.05%
2022/11/25	3	30.32	3	30.05	29.85	0	4,051	0.00%
2022/11/24	3	29.95	3	30.00	29.95	0	4,013	0.00%
2022/11/23	2	29.35	0	0.00	29.35	2	3,981	0.05%
2022/11/22	1	29.45	0	0.00	29.30	1	4,025	0.02%
2022/11/21	2	29.85	7	29.75	29.65	-5	4,037	-0.12%
2022/11/18	2	29.73	0	0.00	29.60	2	4,047	0.05%
2022/11/17	34	30.33	15	30.34	30.05	19	4,006	0.47%
2022/11/16	3	30.15	14	30.26	29.90	-11	3,918	-0.28%
2022/11/15	67	30.23	18	30.23	30.40	49	3,853	1.27%
2022/11/14	0	0.00	3	29.38	29.55	-3	3,646	-0.08%
2022/11/11	3	29.23	10	29.15	29.15	-7	3,639	-0.19%
2022/11/10	2	29.15	17	29.06	29.05	-15	3,731	-0.40%
2022/11/09	12	29.57	0	0.00	29.45	12	3,743	0.32%
2022/11/08	4	29.58	1	29.65	29.50	3	3,698	0.08%
2022/11/07	0	0.00	1	29.65	29.55	-1	3,673	-0.03%
2022/11/04	0	0.00	3	29.78	29.85	-3	3,647	-0.08%
2022/11/03	0	0.00	5	29.05	29.00	-5	3,582	-0.14%
2022/11/02	1	28.70	0	0.00	28.75	1	3,572	0.03%
2022/11/01	0	0.00	4	28.18	28.40	-4	3,575	-0.11%
2022/10/31	0	27.60	1	27.65	27.60	-1	3,581	-0.03%
2022/10/27	3	27.70	2	27.85	27.85	1	3,700	0.03%
2022/10/26	4	28.08	2	28.18	27.60	2	3,758	0.05%
2022/10/25	1	27.30	1	27.60	27.65	0	3,875	0.00%
2022/10/24	1	27.50	5	27.54	27.40	-4	4,217	-0.09%
2022/10/21	1	27.40	0	0.00	27.45	1	4,228	0.02%
2022/10/20	1	27.85	0	0.00	27.30	1	4,225	0.02%
2022/10/19	2	28.28	0	0.00	27.85	2	4,199	0.05%
2022/10/18	0	0.00	1	28.20	28.25	-1	4,225	-0.02%
2022/10/17	1	27.40	1	27.70	27.80	0	4,251	0.00%
2022/10/14	2	28.20	1	28.10	28.15	1	4,281	0.02%
2022/10/13	2	27.25	2	27.25	27.20	0	4,332	0.00%
2022/10/11	4	28.79	1	29.00	28.75	3	4,388	0.07%
2022/10/07	2	29.80	3	29.92	29.60	-1	4,430	-0.02%
2022/10/06	2	29.88	0	0.00	29.85	2	4,486	0.04%
2022/10/05	4	29.06	3	29.07	28.90	1	4,372	0.02%
2022/10/04	0	28.80	0	0.00	28.75	0	4,383	0.00%
2022/10/03	0	0.00	2	27.90	28.00	-2	4,462	-0.04%
2022/09/30	1	27.70	0	0.00	28.15	1	4,609	0.02%
2022/09/29	6	28.60	13	28.43	28.20	-7	4,664	-0.15%
2022/09/28	4	28.65	2	28.13	27.75	2	4,663	0.04%
2022/09/26	4	28.11	2	27.80	27.80	2	4,633	0.04%
2022/09/22	15	29.98	10	29.90	29.95	5	4,673	0.11%
2022/09/21	0	0.00	13	30.15	30.05	-13	4,752	-0.27%
2022/09/20	1	29.95	4	30.05	30.30	-3	4,883	-0.06%
2022/09/19	3	29.03	0	0.00	28.85	3	4,809	0.06%
2022/09/16	19	29.75	3	29.95	29.60	16	4,830	0.33%
2022/09/15	27	29.99	2	29.95	29.55	25	4,799	0.52%
2022/09/14	3	28.83	1	29.05	29.45	2	4,721	0.04%
2022/09/13	2	29.10	0	0.00	29.20	2	4,755	0.04%
2022/09/12	3	29.32	0	0.00	29.30	3	4,786	0.06%
2022/09/08	3	28.48	1	28.40	28.90	2	4,750	0.04%
2022/09/07	1	28.05	1	28.05	28.10	0	4,776	0.00%
2022/09/06	0	0.00	1	28.55	28.50	-1	4,865	-0.02%
2022/09/05	4	28.89	0	0.00	28.85	4	4,866	0.08%
2022/09/02	3	29.55	0	0.00	29.45	3	4,858	0.06%
2022/09/01	3	29.72	2	29.85	29.55	1	4,867	0.02%
2022/08/31	20	30.47	3	29.73	30.30	17	4,882	0.35%
2022/08/30	1	29.55	0	0.00	29.55	1	4,830	0.02%
2022/08/29	5	29.58	17	29.40	29.50	-12	4,860	-0.25%
2022/08/26	3	30.75	0	0.00	30.60	3	4,817	0.06%
2022/08/22	0	30.75	0	0.00	30.55	0	4,838	0.00%
2022/08/19	0	0.00	1	30.55	30.55	-1	4,798	-0.02%
2022/08/18	0	0.00	3	30.37	30.50	-3	4,790	-0.06%
2022/08/17	8	30.36	1	30.25	30.25	7	4,779	0.15%
2022/08/16	1	31.15	0	0.00	31.20	1	4,682	0.02%
2022/08/15	2	31.15	1	30.90	31.25	1	4,692	0.02%
2022/08/11	1	30.30	0	0.00	30.30	1	4,891	0.02%
2022/08/10	6	30.35	21	30.47	30.30	-15	4,986	-0.30%
2022/08/09	3	29.92	0	0.00	30.10	3	4,986	0.06%
2022/08/08	4	29.65	1	29.70	29.70	3	4,982	0.06%
2022/08/05	10	29.96	1	29.90	29.95	9	4,964	0.18%
2022/08/04	3	29.50	9	29.62	29.90	-6	4,959	-0.12%
2022/08/03	9.2	30.55	0	0.00	30.50	9.2	4,927	0.19%
2022/08/02	14.1	31.37	4	31.28	31.35	10.1	4,893	0.21%
2022/08/01	6	32.22	1	32.25	31.95	5	4,889	0.10%
2022/07/29	6	31.47	4	30.93	31.90	2	4,757	0.04%
2022/07/28	8	30.73	1	30.40	30.40	7	4,468	0.16%
2022/07/27	0	30.55	5	30.39	30.60	-5	4,453	-0.11%
2022/07/26	7	30.16	6	30.20	30.10	1	4,433	0.02%
2022/07/25	0.1	31.25	5	31.10	31.00	-4.9	4,395	-0.11%
2022/07/22	1	31.35	0	0.00	31.35	1	4,372	0.02%
2022/07/21	2	31.58	1	31.70	31.75	1	4,397	0.02%
2022/07/20	7	31.62	4	31.73	31.20	3	4,370	0.07%
2022/07/19	0	0.00	7	31.32	31.50	-7	4,411	-0.16%
2022/07/18	5	31.40	0	0.00	31.05	5	4,407	0.11%
2022/07/15	4	30.81	2	30.98	31.10	2	4,350	0.05%
2022/07/14	3	30.95	13	30.64	30.90	-10	4,320	-0.23%
2022/07/13	2	29.85	9	30.18	30.00	-7	4,256	-0.16%
2022/07/12	5	29.51	21	29.30	29.25	-16	4,282	-0.37%
2022/07/11	23	30.59	15	30.61	30.20	8	4,322	0.19%
2022/07/08	1	29.60	13	30.09	30.30	-12	4,278	-0.28%
2022/07/07	3	28.28	2	28.50	28.90	1	4,186	0.02%
2022/07/06	2	28.65	4	28.74	28.60	-2	4,222	-0.05%
2022/07/05	1	27.95	3	27.88	28.10	-2	4,306	-0.05%
2022/07/04	4	27.73	6	27.53	27.55	-2	4,364	-0.05%
2022/07/01	2	28.83	8	29.07	28.35	-6	4,636	-0.13%
2022/06/30	14	29.30	8	29.06	28.80	6	4,741	0.13%
2022/06/29	4	30.24	0	0.00	30.20	4	4,745	0.08%
2022/06/28	3	30.40	17	30.70	30.80	-14	4,778	-0.29%
2022/06/27	0	29.75	0	0.00	29.80	0	4,773	0.00%
2022/06/24	0	0.00	6	29.51	29.80	-6	4,888	-0.12%
2022/06/23	2	28.65	0	0.00	28.90	2	4,897	0.04%
2022/06/20	2	27.70	0	0.00	27.20	2	5,300	0.04%
2022/06/17	0	0.00	3	28.40	28.30	-3	5,413	-0.06%
2022/06/15	3	29.50	0	0.00	29.35	3	5,699	0.05%
2022/06/14	0	0.00	1	28.85	28.90	-1	5,669	-0.02%
2022/06/13	5	28.58	0	0.00	28.45	5	5,760	0.09%
2022/06/09	3	29.90	3	29.77	29.65	0	6,019	0.00%
2022/06/08	1	29.85	2	29.73	29.70	-1	6,068	-0.02%
2022/06/01	1	29.40	1	29.45	29.45	0	6,505	0.00%
2022/05/30	0.1	29.20	2	29.25	29.40	-1.9	6,732	-0.03%
2022/05/27	0	28.90	5	28.85	28.90	-5	6,752	-0.07%
2022/05/26	1	29.05	2	28.83	28.55	-1	6,779	-0.01%
2022/05/25	0	0.00	1	28.95	28.95	-1	6,813	-0.01%
2022/05/24	2	28.35	0	0.00	28.25	2	6,884	0.03%
2022/05/23	1	29.05	0	0.00	28.80	1	6,884	0.01%
2022/05/20	10	29.98	5	29.82	29.40	5	6,919	0.07%
2022/05/19	9	29.06	2	29.23	29.60	7	6,804	0.10%
2022/05/18	3	29.13	7	29.23	29.45	-4	6,814	-0.06%
2022/05/17	21	28.01	21	28.45	28.50	0	6,817	0.00%
2022/05/16	5	27.61	0	0.00	27.35	5	6,873	0.07%
2022/05/13	1	27.45	1	27.30	27.50	0	6,923	0.00%
2022/05/11	1	27.65	1	27.35	27.25	0	7,008	0.00%
2022/05/10	1	27.45	0	0.00	27.45	1	7,051	0.01%
2022/05/09	2	27.70	3	27.57	27.15	-1	7,221	-0.01%
2022/05/06	3	28.80	0	0.00	28.70	3	7,247	0.04%
2022/05/05	5	29.83	1	29.61	29.75	4	7,312	0.05%
2022/05/04	1	29.00	1	29.15	29.10	0	7,306	0.00%
2022/04/29	2	29.13	0	0.00	28.95	2	7,451	0.03%
2022/04/28	1	28.90	3	28.92	28.85	-2	7,530	-0.03%
2022/04/27	1	28.50	1	28.70	28.75	0	7,545	0.00%
2022/04/26	5	29.32	1	29.70	29.20	4	7,622	0.05%
2022/04/25	4.2	29.48	5	29.37	29.20	-0.8	7,678	-0.01%
2022/04/22	3	31.08	0	0.00	31.05	3	7,645	0.04%
2022/04/21	7	31.56	0	0.00	31.60	7	7,709	0.09%
2022/04/20	6	32.26	4	32.25	32.30	2	7,785	0.03%
2022/04/19	2	31.73	11	31.83	32.05	-9	7,852	-0.11%
2022/04/18	8	31.84	6.1	32.15	31.30	2	8,049	0.02%
2022/04/15	2	32.10	0	0.00	31.90	2	8,136	0.02%
2022/04/14	6	32.56	1	32.35	32.30	5	8,330	0.06%
2022/04/13	12	32.60	3	32.60	32.85	9	8,546	0.11%
2022/04/12	6	32.60	0	0.00	32.50	6	9,449	0.06%
2022/04/11	12	33.19	2	32.70	32.70	10	9,696	0.10%
2022/04/08	5	34.40	2	34.20	34.15	3	9,656	0.03%
2022/04/07	13	35.24	4	34.66	34.05	9	9,718	0.09%
2022/04/06	12	35.59	5	35.82	35.70	7	9,652	0.07%
2022/04/01	2	35.00	4	35.65	35.90	-2	9,998	-0.02%
2022/03/31	3	35.68	25	35.63	35.50	-22	11,313	-0.19%
2022/03/30	1	35.90	10	35.87	35.95	-9	12,911	-0.07%
2022/03/29	21	35.69	8	35.60	34.90	13	13,307	0.10%
2022/03/28	1	34.90	0	0.00	35.55	1	13,210	0.01%
2022/03/25	15.1	35.87	11	36.13	35.60	4.1	13,187	0.03%
2022/03/24	11	35.85	12	35.62	35.50	-1	13,079	-0.01%
2022/03/23	5	35.62	6	35.81	35.35	-1	13,109	-0.01%
2022/03/22	15	35.53	56	35.47	35.70	-41	13,328	-0.31%
2022/03/21	9	35.10	2	35.23	35.10	7	13,991	0.05%
2022/03/18	1	34.40	5	34.33	34.35	-4	14,029	-0.03%
2022/03/17	3	33.60	1	33.60	33.75	2	14,278	0.01%
2022/03/16	1	33.30	2	32.95	32.95	-1	14,679	-0.01%
2022/03/15	6	33.20	1	33.35	32.85	5	14,651	0.03%
2022/03/14	11	33.37	4	33.44	33.45	7	14,637	0.05%
2022/03/11	1	34.85	0	0.00	34.75	1	14,521	0.01%
2022/03/10	2	34.63	4	34.65	34.35	-2	14,539	-0.01%
2022/03/09	7	33.52	10	33.81	34.00	-3	14,477	-0.02%
2022/03/08	2	32.15	0	0.00	32.15	2	14,571	0.01%
2022/03/07	6	33.03	3	33.00	33.00	3	14,967	0.02%
2022/03/04	6	34.80	4	34.71	34.40	2	15,099	0.01%
2022/03/03	2	34.50	1	34.25	34.25	1	15,121	0.01%
2022/03/02	4	33.66	6	33.62	33.60	-2	15,242	-0.01%
2022/03/01	6	33.64	24	33.86	33.85	-18	15,363	-0.12%
2022/02/25	4	33.86	3	33.45	33.25	1	15,621	0.01%
2022/02/23	0	0.00	1	34.50	34.60	-1	15,845	-0.01%
2022/02/22	1	34.40	0	0.00	34.20	1	16,268	0.01%
2022/02/21	3	35.20	1	35.30	35.20	2	16,631	0.01%
2022/02/18	1	35.15	11	35.15	35.55	-10	17,442	-0.06%
2022/02/17	1	35.00	2.7	35.05	34.95	-1.7	17,780	-0.01%
2022/02/16	1	34.65	17	34.85	34.85	-16	18,411	-0.09%
2022/02/15	0	0.00	3	34.10	33.90	-3	18,703	-0.02%
2022/02/14	4	33.59	3.3	34.17	33.60	0.7	19,805	0.00%
2022/02/11	1	34.40	0	0.00	34.50	1	21,027	0.00%
2022/02/10	9	34.83	3	35.40	34.80	6	21,483	0.03%
2022/02/07	6	33.51	15	33.30	33.95	-9	22,587	-0.04%
2022/01/26	4	32.03	0	0.00	31.95	4	22,967	0.02%
2022/01/25	4.5	32.23	0	0.00	32.10	4.5	23,820	0.02%
2022/01/24	6	32.68	0	0.00	32.80	6	24,747	0.02%
2022/01/21	53	33.32	4	33.79	33.40	49	26,168	0.19%
2022/01/20	3	34.10	0	0.00	34.10	3	27,583	0.01%
2022/01/19	2	34.45	2	34.50	34.10	0	28,672	0.00%
2022/01/18	9	34.49	4	34.29	34.10	5	29,621	0.02%
2022/01/17	5	34.43	3	34.33	34.60	2	29,597	0.01%
2022/01/14	2	33.18	4	33.29	33.55	-2	29,550	-0.01%
2022/01/13	7	34.01	4	34.03	34.00	3	29,675	0.01%
2022/01/12	4	34.75	0	0.00	34.30	4	29,584	0.01%
2022/01/11	7.5	35.23	5	35.00	34.50	2.5	29,498	0.01%
2022/01/10	3	35.73	16	35.94	35.75	-13	29,286	-0.04%
2022/01/07	2	36.68	13	36.69	36.25	-11	29,165	-0.04%
2022/01/06	34	37.46	20	37.66	37.35	14	28,931	0.05%
2022/01/05	39	37.94	35	37.81	37.15	4	28,728	0.01%
2022/01/04	7	36.97	18	37.12	37.10	-11	27,826	-0.04%
2022/01/03	8	36.06	0	0.00	35.95	8	27,520	0.03%
2021/12/30	39	36.71	31	36.68	36.60	8	27,480	0.03%
2021/12/29	15	36.76	11	36.65	36.65	4	27,441	0.01%
2021/12/28	33	37.55	30	37.26	36.90	3	27,314	0.01%
2021/12/27	95	38.05	50.2	37.77	37.60	44.8	27,062	0.17%
2021/12/24	65	38.13	181.1	39.06	39.95	-116.1	26,024	-0.45%	大賣/鉅額交易
2021/12/23	25.2	36.41	39	36.55	36.35	-13.8	24,424	-0.06%
2021/12/22	3	35.10	0	0.00	35.20	3	24,030	0.01%
2021/12/21	1	35.10	0	0.00	35.15	1	24,146	0.00%
2021/12/20	2	35.30	2	35.28	35.30	0	24,258	0.00%
2021/12/17	3	34.98	13	35.01	35.20	-10	24,494	-0.04%
2021/12/16	8	36.28	36	35.89	36.00	-28	25,278	-0.11%
2021/12/15	86	36.36	74.1	35.51	35.00	11.9	25,333	0.05%
2021/12/14	7	35.67	10	35.44	35.60	-3	24,657	-0.01%
2021/12/13	17	36.06	6	35.68	35.50	11	24,521	0.04%
2021/12/10	22	35.49	78	34.92	36.00	-56	24,219	-0.23%
2021/12/09	2	34.10	0	0.00	34.00	2	23,755	0.01%
2021/12/08	4	33.79	1	34.00	33.80	3	23,674	0.01%
2021/12/07	55	33.52	4	33.61	33.55	51	23,573	0.22%
2021/12/06	8	33.89	21	33.84	33.80	-13	23,497	-0.06%
2021/12/03	17	32.95	8	33.24	33.15	9	23,397	0.04%
2021/12/02	16	32.79	6	33.09	32.35	10	23,306	0.04%
2021/12/01	29	32.86	14	33.00	33.25	15	23,147	0.06%
2021/11/30	4	35.69	12	35.69	35.00	-8	22,756	-0.04%
2021/11/29	19	34.18	62	34.21	34.50	-43	22,557	-0.19%
2021/11/26	58	34.53	118	34.62	34.40	-60	22,383	-0.27%	大賣/
2021/11/25	5	34.83	12	34.68	34.40	-7	22,180	-0.03%
2021/11/24	9	34.92	5	34.78	34.75	4	22,068	0.02%
2021/11/23	11	35.40	10	35.29	35.20	1	21,840	0.00%
2021/11/22	8	36.08	14	35.83	35.40	-6	21,725	-0.03%
2021/11/19	72	35.91	47	36.10	35.90	25	21,562	0.12%
2021/11/18	117	36.31	108	36.27	36.00	9	21,120	0.04%	大買/大賣/
2021/11/17	95	38.25	28	38.66	37.30	67	20,685	0.32%
2021/11/16	102	37.01	37.1	36.28	37.25	64.9	19,849	0.33%	大買/
2021/11/15	63.1	37.35	41.2	37.46	37.25	21.9	19,423	0.11%
2021/11/12	9	35.72	6	35.79	35.85	3	18,705	0.02%
2021/11/11	79.1	37.69	104	37.57	36.25	-24.9	18,338	-0.14%	大賣/
2021/11/10	114.2	36.31	113	36.60	37.10	1.2	17,216	0.01%	大買/大賣/
2021/11/09	58	35.21	71	34.94	34.90	-13	15,946	-0.08%
2021/11/08	2.3	34.42	89	34.35	34.70	-86.8	15,597	-0.56%
2021/11/05	34	34.20	9	33.76	34.25	25	15,295	0.16%
2021/11/04	26	34.34	53	34.50	34.40	-27	14,950	-0.18%
2021/11/03	34.8	33.50	20	33.33	33.30	14.8	14,421	0.10%
2021/11/02	39	34.62	94	35.12	33.10	-55	14,291	-0.38%
2021/11/01	116	35.83	125	36.01	36.30	-9	13,606	-0.07%	大買/大賣/
2021/10/29	121	33.80	189	33.97	34.60	-68	12,750	-0.53%	大買/大賣/
2021/10/28	152	32.48	99	32.32	32.20	53	11,254	0.47%	大買/
2021/10/27	88	30.32	117	31.21	31.95	-29	9,770	-0.30%	大賣/
2021/10/26	21	30.10	72	29.62	29.05	-51	8,702	-0.59%
2021/10/25	2	28.45	4	28.25	28.45	-2	7,660	-0.03%
2021/10/22	7	27.71	0	0.00	27.95	7	7,743	0.09%
2021/10/21	32	28.54	10	28.45	28.00	22	8,139	0.27%
2021/10/20	2	27.33	1	27.55	27.55	1	7,934	0.01%
2021/10/19	3	27.33	15	27.38	27.35	-12	7,935	-0.15%
2021/10/18	10	26.93	4	27.05	26.95	6	7,912	0.08%
2021/10/15	3	26.77	2	26.85	26.80	1	7,937	0.01%
2021/10/14	4	26.60	2	26.45	26.45	2	7,930	0.03%
2021/10/13	2	26.70	0	0.00	26.60	2	7,905	0.03%
2021/10/12	1	27.90	36	27.44	27.25	-35	7,841	-0.45%
2021/10/08	5	28.45	0	0.00	28.05	5	7,779	0.06%
2021/10/07	21	28.49	3	27.95	28.55	18	7,768	0.23%
2021/10/06	4	27.90	31	28.20	27.50	-27	7,741	-0.35%
2021/10/05	24	28.28	40	28.28	28.30	-16	7,721	-0.21%
2021/10/04	26	28.68	6	28.93	28.80	20	7,622	0.26%
2021/10/01	31	28.80	32	28.52	28.50	-1	7,383	-0.01%
2021/09/30	6	28.74	20	28.63	28.45	-14	7,122	-0.20%
2021/09/29	2	28.48	15	28.54	28.25	-13	7,123	-0.18%
2021/09/28	2	28.55	6	28.32	28.75	-4	7,226	-0.06%
2021/09/27	9	28.45	2	28.25	28.10	7	7,833	0.09%
2021/09/24	40	29.09	12	29.00	28.90	28	8,042	0.35%
2021/09/23	39	29.44	16	29.17	29.35	23	7,733	0.30%
2021/09/22	10	28.52	44	28.69	29.40	-34	6,798	-0.50%
2021/09/17	0	0.00	15	27.94	27.90	-15	6,444	-0.23%
2021/09/16	2	27.35	22	27.93	27.25	-20	6,417	-0.31%
2021/09/15	13	27.40	10	27.46	27.35	3	6,317	0.05%
2021/09/14	5	26.96	4.3	27.03	26.95	0.7	6,255	0.01%
2021/09/13	6	26.73	11	26.80	26.80	-5	6,254	-0.08%
2021/09/09	3	26.45	4	26.54	26.50	-1	6,291	-0.02%
2021/09/08	3	26.53	5	26.30	26.30	-2	6,296	-0.03%
2021/09/07	3	26.80	1	27.00	26.95	2	6,297	0.03%
2021/09/06	2	27.05	3	27.75	26.80	-1	6,296	-0.02%
2021/09/03	2	27.40	12	27.28	27.25	-10	6,211	-0.16%
2021/09/02	4	26.78	0	0.00	26.55	4	6,134	0.07%
2021/09/01	6	27.18	4	27.28	27.25	2	6,095	0.03%
2021/08/31	2	26.65	0	0.00	26.85	2	6,072	0.03%
2021/08/30	13	26.97	14	27.01	26.80	-1	6,089	-0.02%
2021/08/27	21	26.80	6	26.92	26.60	15	6,056	0.25%
2021/08/26	12	26.65	21	26.65	26.55	-9	6,004	-0.15%
2021/08/25	10	26.16	13	26.31	26.70	-3	5,983	-0.05%
2021/08/24	9	26.18	17	26.27	25.90	-8	5,981	-0.13%
2021/08/23	8	25.95	14	26.05	26.10	-6	6,001	-0.10%
2021/08/20	36	25.72	5	25.88	25.50	31	6,031	0.51%
2021/08/19	10	25.65	0	0.00	25.30	10	6,012	0.17%
2021/08/18	5	25.88	4	26.05	26.40	1	6,042	0.02%
2021/08/17	15	26.37	0	0.00	26.00	15	6,029	0.25%
2021/08/16	3	26.18	17	26.19	26.45	-14	6,022	-0.23%
2021/08/13	7	27.15	36	27.03	27.00	-29	5,997	-0.48%
2021/08/12	36	27.79	27	27.89	27.30	9	5,980	0.15%
2021/08/11	2	27.35	8	27.81	27.90	-6	5,844	-0.10%
2021/08/10	12	27.41	2	27.55	27.25	10	5,705	0.18%
2021/08/09	26	27.99	16	27.90	27.80	10	5,752	0.17%
2021/08/06	47	28.32	10	28.37	28.45	37	5,749	0.64%
2021/08/05	9	27.72	0	0.00	27.50	9	5,460	0.16%
2021/08/04	6	27.23	44	27.58	28.05	-38	5,397	-0.70%
2021/08/03	4	26.95	5	26.85	26.85	-1	5,384	-0.02%
2021/08/02	14	27.09	3	27.15	27.10	11	5,506	0.20%
2021/07/30	2	27.00	12	27.02	26.95	-10	5,531	-0.18%
2021/07/29	15	27.37	1	27.20	27.05	14	5,629	0.25%
2021/07/28	9	27.08	7	27.36	27.50	2	5,589	0.04%
2021/07/27	5	28.34	15	27.84	28.30	-10	5,543	-0.18%
2021/07/26	3	26.67	18	26.82	26.80	-15	5,184	-0.29%
2021/07/23	2	26.23	7	26.22	26.30	-5	5,234	-0.10%
2021/07/22	1	26.25	10	26.06	26.10	-9	5,367	-0.17%
2021/07/21	7	26.39	2	26.05	25.90	5	5,396	0.09%
2021/07/20	9	26.52	0	0.00	26.45	9	5,393	0.17%
2021/07/19	5	26.99	3	27.13	26.95	2	5,420	0.04%
2021/07/16	13	26.91	2	26.95	26.85	11	5,517	0.20%
2021/07/15	0	0.00	1	26.75	26.75	-1	5,614	-0.02%
2021/07/14	8	26.68	4	26.78	26.50	4	5,657	0.07%
2021/07/13	3	27.15	0	0.00	27.15	3	5,649	0.05%
2021/07/12	22	27.60	1	27.40	27.55	21	5,613	0.37%
2021/07/09	1	26.85	10	26.85	26.85	-9	5,555	-0.16%
2021/07/08	6	27.32	0	0.00	27.25	6	5,633	0.11%
2021/07/07	3	27.63	12	27.44	27.35	-9	5,739	-0.16%
2021/07/06	9	28.07	17	28.06	27.90	-8	5,753	-0.14%
2021/07/05	21	29.03	25	29.12	28.85	-4	5,841	-0.07%
2021/07/02	80	28.72	38	28.74	28.90	42	5,701	0.74%
2021/07/01	17	27.66	44	27.06	27.50	-27	5,185	-0.52%
2021/06/30	5	25.97	1	25.90	26.00	4	5,396	0.07%
2021/06/29	7	25.95	0	0.00	25.85	7	5,802	0.12%
2021/06/28	15	26.27	0	0.00	26.25	15	5,815	0.26%
2021/06/25	8	27.33	17	27.64	27.70	-9	5,871	-0.15%
2021/06/24	10	27.27	8	27.32	27.15	2	5,800	0.03%
2021/06/23	2	27.08	2	27.13	27.15	0	5,794	0.00%
2021/06/22	3	26.88	6	27.05	26.80	-3	5,881	-0.05%
2021/06/21	1	26.55	0	0.00	26.55	1	5,896	0.02%
2021/06/18	9	27.06	0	0.00	27.00	9	5,929	0.15%
2021/06/17	0	0.00	1	27.20	27.25	-1	5,971	-0.02%
2021/06/16	2	27.15	7	27.29	27.15	-5	6,019	-0.08%
2021/06/15	2	27.15	3	27.15	27.15	-1	6,030	-0.02%
2021/06/11	4	26.95	4	26.99	26.85	0	6,058	0.00%
2021/06/10	2	26.60	6	26.75	26.80	-4	6,081	-0.07%
2021/06/08	5	26.70	2	26.63	26.55	3	6,165	0.05%
2021/06/07	10	26.53	28	26.34	26.50	-18	6,237	-0.29%
2021/06/04	11	26.55	4	26.45	26.30	7	6,241	0.11%
2021/06/03	3	26.87	10	26.86	26.85	-7	6,280	-0.11%
2021/06/02	4	26.90	2	26.85	26.80	2	6,332	0.03%
2021/06/01	0	0.00	5	26.67	26.65	-5	6,455	-0.08%
2021/05/31	1	26.45	0	0.00	26.40	1	6,475	0.02%
2021/05/28	3	26.12	10	26.41	26.35	-7	6,488	-0.11%
2021/05/27	6	25.43	0	0.00	26.10	6	6,493	0.09%
2021/05/26	10	25.92	0	0.00	25.70	10	6,527	0.15%
2021/05/25	1	25.90	11	25.91	25.75	-10	6,504	-0.15%
2021/05/24	1	25.75	3	25.67	25.75	-2	6,556	-0.03%
2021/05/21	12	25.43	2	25.60	25.50	10	6,611	0.15%
2021/05/20	1	25.05	7	25.22	25.15	-6	6,854	-0.09%
2021/05/19	0	0.00	8	24.91	25.05	-8	6,914	-0.12%
2021/05/18	9	23.83	2	24.48	24.80	7	6,952	0.10%
2021/05/17	3	23.12	4	23.40	23.00	-1	6,981	-0.01%
2021/05/14	6.1	25.19	2	25.15	24.80	4.1	6,950	0.06%
2021/05/13	21	25.18	0	0.00	25.05	21	7,022	0.30%
2021/05/12	21	25.50	0	0.00	25.45	21	6,988	0.30%
2021/05/11	26	27.46	19	26.37	26.55	7	6,855	0.10%
2021/05/10	34	28.49	4	28.59	28.25	30	6,814	0.44%
2021/05/07	10	29.01	5	29.02	28.95	5	6,742	0.07%
2021/05/06	11	28.77	12	28.66	29.05	-1	6,726	-0.01%
2021/05/05	1	27.25	0	0.00	27.20	1	6,620	0.02%
2021/05/04	7	27.04	5	27.73	27.20	2	6,710	0.03%
2021/05/03	9	28.87	22	29.01	28.50	-13	6,635	-0.20%
2021/04/29	5	29.95	0	0.00	29.45	5	6,620	0.08%
2021/04/28	9	29.73	7	29.81	29.90	2	6,596	0.03%
2021/04/27	6	29.23	1	29.10	29.10	5	6,536	0.08%
2021/04/26	8	29.12	4	29.15	29.05	4	6,546	0.06%
2021/04/23	8	28.93	24	29.09	29.05	-16	6,574	-0.24%
2021/04/22	10	29.58	1	30.00	29.05	9	6,618	0.14%
2021/04/21	26	30.04	5	30.24	29.95	21	6,558	0.32%
2021/04/20	5	29.66	24	29.66	29.65	-19	6,499	-0.29%
2021/04/19	17	29.51	3	29.53	29.45	14	6,594	0.21%
2021/04/16	10	29.20	0	0.00	29.25	10	6,646	0.15%
2021/04/15	9	29.03	5	29.00	29.05	4	6,984	0.06%
2021/04/14	2	28.68	1	28.85	28.95	1	7,744	0.01%
2021/04/13	2	29.83	2	29.73	29.25	0	7,860	0.00%
2021/04/12	5	30.01	2	30.05	30.15	3	7,837	0.04%
2021/04/09	3	30.25	14	30.51	30.10	-11	7,846	-0.14%
2021/04/08	22	30.95	8	31.12	30.95	14	7,669	0.18%
2021/04/07	8	30.92	21	31.14	31.30	-13	7,565	-0.17%
2021/04/06	29	30.79	19	31.10	31.35	10	7,343	0.14%
2021/04/01	26	29.88	8	29.58	29.90	18	6,835	0.26%
2021/03/31	1	28.90	0	0.00	28.95	1	6,472	0.02%
2021/03/30	10	29.10	21	29.15	29.15	-11	6,609	-0.17%
2021/03/29	1	28.65	3	28.60	28.65	-2	6,537	-0.03%
2021/03/26	14	28.65	0	0.00	28.75	14	6,590	0.21%
2021/03/25	8	28.96	4	28.98	28.70	4	6,643	0.06%
2021/03/24	6	28.59	80	28.60	28.60	-74	6,640	-1.11%
2021/03/23	3	28.78	1	29.00	28.75	2	6,679	0.03%
2021/03/22	7	29.14	3	29.08	29.20	4	6,663	0.06%
2021/03/19	0	0.00	4	28.79	28.90	-4	6,684	-0.06%
2021/03/18	1	28.65	2	28.60	28.70	-1	6,677	-0.01%
2021/03/17	2	28.75	8	28.66	28.65	-6	6,757	-0.09%
2021/03/16	2	28.40	0	0.00	28.40	2	6,885	0.03%
2021/03/15	8	28.39	0	0.00	28.35	8	6,999	0.11%
2021/03/12	6	28.55	17	28.66	28.55	-11	7,075	-0.16%
2021/03/11	3	28.62	3	28.50	28.70	0	7,383	0.00%
2021/03/10	2	28.63	2	28.55	28.55	0	7,414	0.00%
2021/03/09	30	28.75	0	0.00	28.60	30	7,626	0.39%
2021/03/08	3	29.03	5	29.03	28.95	-2	7,746	-0.03%
2021/03/05	3	28.98	5	29.16	29.30	-2	7,831	-0.03%
2021/03/04	2	28.65	0	0.00	28.75	2	7,950	0.03%
2021/03/03	6	28.62	5	28.45	28.75	1	8,118	0.01%
2021/03/02	2	29.05	1	29.25	28.90	1	8,466	0.01%
2021/02/26	1	29.00	10	29.01	29.30	-9	9,090	-0.10%
2021/02/25	4	29.45	3	29.30	29.40	1	9,524	0.01%
2021/02/24	8	29.71	4	29.54	29.30	4	9,629	0.04%
2021/02/23	17	29.73	15	29.70	29.70	2	9,582	0.02%
2021/02/22	21	30.11	8	30.18	30.10	13	9,545	0.14%
2021/02/19	0	0.00	1	29.55	29.75	-1	9,340	-0.01%
2021/02/18	5	29.00	2	29.13	29.15	3	9,323	0.03%
2021/02/17	0	0.00	3	28.75	28.95	-3	9,339	-0.03%
2021/02/05	16	28.89	1	29.00	28.85	15	9,308	0.16%
2021/02/04	10	28.94	5	29.04	29.10	5	9,358	0.05%
2021/02/03	2	28.48	2	28.55	28.50	0	9,326	0.00%
2021/02/02	11	27.82	10	28.10	28.20	1	9,438	0.01%
2021/02/01	11	27.64	5	27.60	27.90	6	9,682	0.06%
2021/01/29	3	28.75	10	28.15	28.20	-7	9,673	-0.07%
2021/01/28	0	0.00	10	28.90	28.80	-10	9,829	-0.10%
2021/01/27	0	0.00	5	29.05	29.15	-5	9,855	-0.05%
2021/01/26	9	29.24	5	29.18	28.85	4	9,887	0.04%
2021/01/25	5	28.37	0	0.00	28.40	5	9,849	0.05%
2021/01/22	12	28.16	1	28.20	28.60	11	9,901	0.11%
2021/01/21	3	27.97	5	27.95	27.95	-2	9,941	-0.02%
2021/01/20	16	28.53	6	28.27	28.20	10	10,007	0.10%
2021/01/19	1	29.30	4	29.45	29.20	-3	9,997	-0.03%
2021/01/18	4	29.10	3	28.47	29.15	1	10,064	0.01%
2021/01/15	14	28.78	3	29.23	28.80	11	10,122	0.11%
2021/01/14	53	29.40	22	29.41	29.55	31	10,154	0.31%
2021/01/13	4	29.03	0	0.00	29.05	4	10,198	0.04%
2021/01/12	14	29.14	0	0.00	29.00	14	10,221	0.14%
2021/01/11	36	29.79	0	0.00	29.65	36	10,156	0.35%
2021/01/08	47	30.24	28	30.23	30.20	19	10,271	0.18%
2021/01/07	25	30.89	37	30.80	31.25	-12	10,264	-0.12%
2021/01/06	29	29.54	118	29.60	29.45	-89	10,401	-0.86%	大賣/
2021/01/05	5	29.70	25	29.61	29.50	-20	10,848	-0.18%
2021/01/04	0	0.00	3	29.42	29.30	-3	10,806	-0.03%
2020/12/31	0	0.00	10	29.05	28.95	-10	10,719	-0.09%
2020/12/30	0	0.00	2	29.10	29.00	-2	10,720	-0.02%
2020/12/29	2	28.90	6	28.95	28.85	-4	10,861	-0.04%
2020/12/28	2	28.78	14	28.69	29.05	-12	10,807	-0.11%
2020/12/25	1	28.75	3	29.00	28.85	-2	10,741	-0.02%
2020/12/24	27	28.99	3	29.02	29.05	24	10,699	0.22%
2020/12/23	2	28.40	1	28.65	28.45	1	10,545	0.01%
2020/12/22	11	28.40	5	28.50	27.80	6	10,587	0.06%
2020/12/21	7	27.90	60	27.63	28.20	-53	10,567	-0.50%
2020/12/18	12	27.91	5	27.80	28.00	7	10,552	0.07%
2020/12/17	12	28.67	0	0.00	28.30	12	10,550	0.11%
2020/12/16	1	28.30	6	28.38	28.50	-5	10,647	-0.05%
2020/12/15	33	28.39	0	0.00	28.05	33	10,752	0.31%
2020/12/14	20	28.74	1	28.80	28.75	19	10,775	0.18%
2020/12/11	28	28.53	8	28.33	28.55	20	10,797	0.19%
2020/12/10	32	29.09	4	28.76	28.95	28	10,799	0.26%
2020/12/09	20	29.42	1	29.40	29.45	19	10,678	0.18%
2020/12/08	8	29.71	11	29.95	29.65	-3	10,686	-0.03%
2020/12/07	15	30.30	16	29.98	30.10	-1	10,646	-0.01%
2020/12/04	23	29.47	7	29.63	29.55	16	10,389	0.15%
2020/12/03	44	29.87	56	29.66	29.65	-12	10,475	-0.11%
2020/12/02	1	29.40	57	29.36	29.35	-56	10,456	-0.54%
2020/12/01	1	29.10	7	29.24	29.25	-6	10,437	-0.06%
2020/11/30	70	29.64	28	29.63	29.55	42	10,438	0.40%
2020/11/27	16	28.97	4	29.15	28.90	12	10,370	0.12%
2020/11/26	10	28.82	24	28.89	28.60	-14	10,410	-0.13%
2020/11/25	42	29.00	75	28.96	28.70	-33	10,293	-0.32%
2020/11/24	11	27.60	41	27.80	28.00	-30	9,916	-0.30%
2020/11/23	2	26.90	74	26.88	27.05	-72	10,531	-0.68%
2020/11/20	3	26.40	3	26.53	26.50	0	10,995	0.00%
2020/11/19	1	26.40	9	26.39	26.35	-8	11,881	-0.07%
2020/11/18	19	26.27	1	26.55	26.40	18	12,277	0.15%
2020/11/17	46.5	26.33	7	26.39	26.30	39.5	12,330	0.32%
2020/11/16	18	26.54	7	26.60	26.50	11	12,539	0.09%
2020/11/13	9	26.63	9	26.75	26.70	0	12,918	0.00%
2020/11/12	23	26.92	10	27.00	26.70	13	12,992	0.10%
2020/11/11	42	26.91	1	27.05	27.00	41	13,063	0.31%
2020/11/10	10	26.58	16	26.66	26.60	-6	13,212	-0.05%
2020/11/09	2	27.20	7	27.24	27.25	-5	13,237	-0.04%
2020/11/06	7	26.99	2	26.88	26.95	5	13,109	0.04%
2020/11/05	1	27.45	27	27.16	27.05	-26	13,502	-0.19%
2020/11/04	11	26.67	6	26.85	26.70	5	14,041	0.04%
2020/11/03	0	0.00	4	26.79	26.65	-4	14,123	-0.03%
2020/11/02	2	25.85	1	26.25	26.25	1	14,129	0.01%
2020/10/30	28	26.46	152	26.21	26.10	-124	14,159	-0.88%	大賣/鉅額交易
2020/10/29	7	26.32	6	26.20	26.60	1	14,257	0.01%
2020/10/28	18	26.89	14	27.07	26.80	4	14,356	0.03%
2020/10/27	2	26.75	3	26.70	26.65	-1	14,261	-0.01%
2020/10/26	156	27.18	14	27.16	27.00	142	14,253	1.00%	大買/鉅額交易
2020/10/23	30	26.96	48	26.96	26.80	-18	14,219	-0.13%
2020/10/22	5	27.08	15	26.98	26.65	-10	14,153	-0.07%
2020/10/21	28	26.75	7	26.98	26.60	21	14,090	0.15%
2020/10/20	6	26.44	1	26.55	26.55	5	14,113	0.04%
2020/10/19	2	26.68	1	26.85	26.40	1	14,127	0.01%
2020/10/16	53	26.74	35	26.41	26.30	18	14,211	0.13%
2020/10/15	33.5	26.98	9	27.08	26.70	24.5	14,127	0.17%
2020/10/14	106	27.56	116	27.56	27.35	-10	13,843	-0.07%	大買/大賣/
2020/10/13	52	26.38	71	26.49	26.85	-19	13,162	-0.14%
2020/10/12	22	25.38	9	25.27	25.40	13	12,871	0.10%
2020/10/08	2	25.25	0	0.00	25.15	2	13,148	0.02%
2020/10/07	3	25.13	6	25.20	25.15	-3	13,411	-0.02%
2020/10/06	13	25.10	2	24.95	25.20	11	13,424	0.08%
2020/10/05	1	24.10	1	24.10	24.00	0	13,370	0.00%
2020/09/30	1	24.00	2	23.90	23.95	-1	13,412	-0.01%
2020/09/29	1	23.95	2	23.85	23.85	-1	13,506	-0.01%
2020/09/28	3	23.80	15	23.65	24.00	-12	13,556	-0.09%
2020/09/25	2	23.60	0	0.00	23.30	2	13,669	0.01%
2020/09/23	6	24.88	0	0.00	24.65	6	13,637	0.04%
2020/09/22	11	24.92	1	25.10	24.90	10	13,792	0.07%
2020/09/21	37	25.97	14	26.09	25.55	23	13,707	0.17%
2020/09/18	6	25.75	10	25.80	25.85	-4	13,614	-0.03%
2020/09/17	1	25.50	17	25.53	25.40	-16	13,518	-0.12%
2020/09/16	3	25.25	5	25.29	25.15	-2	13,427	-0.01%
2020/09/15	23	25.06	34	25.22	25.35	-11	13,387	-0.08%
2020/09/14	0	0.00	1	24.75	24.70	-1	13,326	-0.01%
2020/09/11	5	24.51	7	24.74	24.30	-2	13,291	-0.02%
2020/09/10	2	25.30	2	25.10	25.05	0	13,146	0.00%
2020/09/09	14	25.25	14	25.26	25.30	0	13,065	0.00%
2020/09/08	50	25.90	33	25.81	25.65	17	12,970	0.13%
2020/09/07	24	26.00	30	25.70	25.60	-6	12,800	-0.05%
2020/09/04	9	25.19	15	25.02	25.40	-6	12,613	-0.05%
2020/09/03	14	25.43	7	25.29	25.30	7	12,470	0.06%
2020/09/02	19	25.63	24	25.77	25.50	-5	12,328	-0.04%
2020/09/01	25	25.34	7	25.26	25.25	18	12,153	0.15%
2020/08/31	65	25.97	13	25.87	25.85	52	11,924	0.44%
2020/08/28	27	26.14	13	26.27	26.20	14	11,663	0.12%
2020/08/27	76	26.46	90	26.53	26.30	-14	11,390	-0.12%
2020/08/26	86	25.78	48	25.84	25.65	38	10,297	0.37%
2020/08/25	27	25.54	33	25.68	26.40	-6	9,697	-0.06%
2020/08/24	21	24.54	6	24.83	24.95	15	8,780	0.17%
2020/08/21	12	23.96	4	23.98	24.00	8	8,376	0.10%
2020/08/20	20	24.35	3	23.40	23.40	17	8,269	0.21%
2020/08/19	23	25.56	17	25.60	25.45	6	7,991	0.08%
2020/08/18	5	24.58	49	24.47	24.80	-44	7,530	-0.58%
2020/08/17	6	24.65	1	24.70	24.70	5	7,421	0.07%
2020/08/14	5	24.88	8	24.69	24.85	-3	7,251	-0.04%
2020/08/13	7	24.19	1	24.25	24.00	6	7,003	0.09%
2020/08/12	5	24.56	5	24.64	24.55	0	6,865	0.00%
2020/08/11	76	24.88	17	24.82	24.80	59	6,718	0.88%
2020/08/10	29	24.25	9	24.82	25.30	20	6,250	0.32%
2020/08/07	6	23.35	9	23.56	23.50	-3	5,512	-0.05%
2020/08/06	2	23.28	3	23.05	23.10	-1	5,373	-0.02%
2020/08/05	3	23.28	3	23.50	23.30	0	5,299	0.00%
2020/08/04	1	23.30	1	23.40	23.30	0	5,214	0.00%
2020/08/03	5	22.97	10	23.12	23.20	-5	5,131	-0.10%
2020/07/31	3	22.47	0	0.00	22.50	3	4,952	0.06%
2020/07/30	4	22.40	2	22.65	22.70	2	4,934	0.04%
2020/07/29	9	22.13	12	22.20	22.75	-3	4,872	-0.06%
2020/07/28	1	21.95	8	21.96	21.60	-7	4,798	-0.15%
2020/07/27	2	22.38	0	0.00	21.90	2	4,777	0.04%
2020/07/24	0	0.00	4	22.21	22.35	-4	4,727	-0.08%
2020/07/23	2	23.00	0	0.00	22.95	2	4,609	0.04%
2020/07/22	1	22.50	10	22.80	23.25	-9	4,529	-0.20%
2020/07/21	3	22.77	0	0.00	22.40	3	4,421	0.07%
2020/07/20	5	22.55	2	22.63	22.65	3	4,303	0.07%
2020/07/17	2	22.68	86	22.76	23.15	-84	4,216	-1.99%
2020/07/16	4	23.29	1	23.40	23.60	3	3,989	0.08%
2020/07/15	6	22.81	30	22.58	22.70	-24	3,602	-0.67%
2020/07/14	16	21.79	32	21.93	22.30	-16	3,287	-0.49%
2020/07/13	0	0.00	1	21.25	21.10	-1	3,001	-0.03%
2020/07/10	1	21.10	49	21.26	21.10	-48	2,971	-1.62%
2020/07/09	5	20.60	1	20.85	20.70	4	2,861	0.14%
2020/07/08	133	20.81	4	21.05	20.70	129	2,907	4.44%	大買/鉅額交易
2020/07/07	3	20.50	0	0.00	20.65	3	2,813	0.11%
2020/07/06	23	20.61	27	20.97	20.55	-4	2,786	-0.14%
2020/07/03	4	20.50	10	20.40	20.50	-6	2,673	-0.22%
2020/07/02	22	20.30	1	20.55	20.55	21	2,662	0.79%
2020/07/01	12	20.60	13	20.69	21.00	-1	2,564	-0.04%
2020/06/30	12	19.70	0	0.00	19.65	12	2,359	0.51%
2020/06/29	4	19.64	1	19.60	19.55	3	2,360	0.13%
2020/06/24	11	20.85	3	20.95	20.95	8	2,304	0.35%
2020/06/23	4	20.75	0	0.00	20.80	4	2,372	0.17%
2020/06/22	6	20.73	8	20.70	20.70	-2	2,383	-0.08%
2020/06/19	1	20.80	12	20.85	20.70	-11	2,391	-0.46%
2020/06/18	2	20.60	0	0.00	20.65	2	2,366	0.08%
2020/06/17	0	0.00	11	20.62	20.65	-11	2,377	-0.46%
2020/06/16	1	20.45	0	0.00	20.55	1	2,414	0.04%
2020/06/15	2	20.35	0	0.00	20.30	2	2,501	0.08%
2020/06/12	1	20.10	1	20.25	20.30	0	2,519	0.00%
2020/06/11	10	20.80	2	20.85	20.50	8	2,549	0.31%
2020/06/10	0	0.00	1	20.95	20.90	-1	2,554	-0.04%
2020/06/09	1	20.80	1	20.90	20.90	0	2,625	0.00%
2020/06/08	1	20.90	26	21.00	21.00	-25	2,685	-0.93%
2020/06/05	1	20.95	0	0.00	20.95	1	2,688	0.04%
2020/06/04	0	0.00	7	20.95	20.95	-7	2,737	-0.26%
2020/06/03	25	20.80	0	0.00	20.80	25	2,785	0.90%
2020/06/02	1	20.70	0	0.00	20.60	1	2,799	0.04%
2020/05/29	6	20.48	0	0.00	20.40	6	2,810	0.21%
2020/05/27	2	20.55	0	0.00	20.40	2	2,837	0.07%
2020/05/26	1	20.50	0	0.00	20.40	1	2,887	0.03%
2020/05/25	0	0.00	1	20.45	20.40	-1	2,902	-0.03%
2020/05/22	0	0.00	1	20.55	20.25	-1	2,932	-0.03%
2020/05/19	10	20.36	7	20.45	20.55	3	3,059	0.10%
2020/05/18	0	0.00	1	19.75	19.70	-1	3,072	-0.03%
2020/05/15	3	20.00	0	20.30	19.95	3	3,112	0.10%
2020/05/14	2	20.18	1	20.15	20.00	1	3,180	0.03%
2020/05/13	0	0.00	12	20.60	20.55	-12	3,186	-0.38%
2020/05/12	0	0.00	2	20.55	20.50	-2	3,246	-0.06%
2020/05/11	7	20.41	1	20.45	20.40	6	3,273	0.18%
2020/05/08	4	20.51	0	0.00	20.40	4	3,271	0.12%
2020/05/07	6	20.55	2	20.80	21.20	4	3,191	0.13%
2020/05/06	1	20.50	0	0.00	20.50	1	3,212	0.03%
2020/05/04	1	20.50	1	20.50	20.50	0	3,346	0.00%
2020/04/30	1	20.75	6	20.65	20.90	-5	3,364	-0.15%
2020/04/28	0	0.00	1	20.30	20.30	-1	3,444	-0.03%
2020/04/27	10	20.15	0	0.00	20.20	10	3,585	0.28%
2020/04/24	2	20.18	1	20.05	20.10	1	3,622	0.03%
2020/04/21	1	19.45	14	19.44	19.20	-13	3,741	-0.35%
2020/04/17	1	20.10	0	0.00	19.90	1	3,946	0.03%
2020/04/16	2	20.00	2	19.85	20.00	0	3,918	0.00%
2020/04/15	3	20.10	0	0.00	20.10	3	3,922	0.08%
2020/04/14	2	19.83	2	19.83	20.00	0	3,916	0.00%
2020/04/13	3	19.60	2	19.50	19.80	1	3,913	0.03%
2020/04/10	2	19.25	0	0.00	19.20	2	3,842	0.05%
2020/04/08	5	19.20	7	18.96	19.25	-2	3,879	-0.05%
2020/04/07	3	18.47	2	18.70	18.65	1	3,880	0.03%
2020/04/06	15	18.21	10	18.15	18.30	5	3,965	0.13%
2020/04/01	1	18.00	0	0.00	18.10	1	3,974	0.03%
2020/03/31	4	18.14	0	0.00	17.95	4	3,977	0.10%
2020/03/27	17	18.91	10	18.10	18.20	7	4,021	0.17%
2020/03/25	10	17.77	0	0.00	17.70	10	3,884	0.26%
2020/03/24	10	16.90	10	16.85	16.90	0	3,869	0.00%
2020/03/20	0	0.00	6	16.85	16.85	-6	3,879	-0.15%
2020/03/19	4	15.88	11	15.53	15.35	-7	3,869	-0.18%
2020/03/18	1	17.80	0	0.00	17.00	1	3,824	0.03%
2020/03/16	22	18.93	32	18.80	18.25	-10	3,862	-0.26%
2020/03/13	2	18.50	30	18.28	18.80	-28	3,864	-0.72%
2020/03/12	4	20.20	0	0.00	19.90	4	3,867	0.10%
2020/03/11	10	22.00	2	21.30	21.30	8	3,829	0.21%
2020/03/10	8	21.61	1	21.60	21.85	7	3,833	0.18%
2020/03/09	3	22.35	1	22.25	22.05	2	3,775	0.05%
2020/03/06	9	22.96	1	22.95	22.95	8	3,723	0.21%
2020/03/05	0	0.00	13	23.31	23.30	-13	3,712	-0.35%
2020/03/04	1	23.15	0	0.00	23.10	1	3,770	0.03%
2020/03/03	13	23.54	10	23.50	23.30	3	3,815	0.08%
2020/03/02	4	23.33	0	0.00	23.10	4	3,978	0.10%
2020/02/27	3	23.38	0	0.00	23.35	3	4,062	0.07%
2020/02/26	6	23.98	48	23.90	23.95	-42	4,114	-1.02%
2020/02/25	1	23.65	3	23.97	24.05	-2	4,137	-0.05%
2020/02/24	2	24.13	1	24.05	24.05	1	4,155	0.02%
2020/02/21	1	24.35	1	24.60	24.35	0	4,146	0.00%
2020/02/20	21	24.59	2	24.50	24.50	19	4,153	0.46%
2020/02/19	3	24.45	3	24.32	24.35	0	4,138	0.00%
2020/02/17	50	23.96	2	24.13	24.05	48	4,607	1.04%
2020/02/14	3	23.60	13	23.60	23.55	-10	4,521	-0.22%
2020/02/12	1	23.20	1	23.30	23.25	0	4,518	0.00%
2020/02/10	1	22.60	0	0.00	22.65	1	4,491	0.02%
2020/02/06	1	23.20	1	23.40	23.35	0	4,491	0.00%
2020/02/05	1	22.60	2	22.60	22.50	-1	4,420	-0.02%
2020/02/04	0	0.00	9	22.70	22.80	-9	4,384	-0.21%
2020/02/03	12	22.30	0	0.00	22.50	12	4,378	0.27%
2020/01/31	34	23.11	8	23.18	23.30	26	4,319	0.60%
2020/01/30	1	23.15	4	23.55	22.85	-3	4,275	-0.07%
2020/01/20	0	0.00	1	25.40	25.35	-1	4,161	-0.02%
2020/01/17	2	25.18	1	25.20	25.10	1	4,193	0.02%
2020/01/16	1	25.20	1	25.25	25.25	0	4,164	0.00%
2020/01/15	1	24.85	6	25.13	25.15	-5	4,079	-0.12%
2020/01/14	0	0.00	4	25.18	25.00	-4	4,057	-0.10%
2020/01/13	2	24.65	62	24.31	24.85	-60	3,956	-1.52%
2020/01/08	0	0.00	2	23.68	23.60	-2	3,819	-0.05%
2020/01/07	4	24.03	2	23.65	23.80	2	3,796	0.05%
2020/01/06	60	24.00	2	24.00	23.95	58	3,775	1.54%
2020/01/03	0	0.00	1	24.20	24.25	-1	3,793	-0.03%
2020/01/02	0	0.00	6	24.45	24.40	-6	3,817	-0.16%
2019/12/30	0	0.00	13	24.55	24.50	-13	3,801	-0.34%
2019/12/27	2	24.15	60	24.15	24.20	-58	3,679	-1.58%
2019/12/26	0	0.00	1	24.10	24.05	-1	3,664	-0.03%
2019/12/25	0	0.00	1	24.15	24.05	-1	3,655	-0.03%
2019/12/23	1	23.85	0.1	23.85	23.85	0.9	3,627	0.02%
2019/12/20	0	0.00	1	23.90	23.80	-1	3,629	-0.03%
2019/12/19	1	23.65	1	23.90	23.85	0	3,637	0.00%
2019/12/18	9	23.87	2	23.75	23.75	7	3,654	0.19%
2019/12/17	2	23.68	4	23.76	23.80	-2	3,649	-0.05%
2019/12/16	3	23.62	1	23.95	23.75	2	3,639	0.05%
2019/12/13	62	23.65	88	23.80	23.60	-26	3,609	-0.72%
2019/12/12	4	24.04	5	24.03	23.95	-1	3,564	-0.03%
2019/12/10	91	23.96	0	0.00	24.05	91	3,476	2.62%
2019/12/09	12	24.11	3	24.13	23.90	9	3,438	0.26%
2019/12/06	0	0.00	1	23.60	23.70	-1	3,371	-0.03%
2019/12/05	1	23.70	0	0.00	23.60	1	3,373	0.03%
2019/12/03	0	0.00	5	23.54	23.55	-5	3,520	-0.14%
2019/11/29	1	23.60	2	23.53	23.60	-1	3,547	-0.03%
2019/11/28	2	24.05	7	24.09	23.90	-5	3,500	-0.14%
2019/11/27	12	24.44	54.1	24.50	24.35	-42.1	3,552	-1.19%
2019/11/26	2	23.85	6	23.85	24.00	-4	3,402	-0.12%
2019/11/25	6	23.76	22	23.68	23.70	-16	3,296	-0.49%
2019/11/22	5	23.25	5	23.35	23.40	0	3,240	0.00%
2019/11/21	0	0.00	2	23.00	23.25	-2	3,227	-0.06%
2019/11/20	6	23.17	0	0.00	23.15	6	3,311	0.18%
2019/11/19	0	0.00	2	23.20	23.35	-2	3,395	-0.06%
2019/11/18	4	23.35	5	23.20	23.15	-1	3,401	-0.03%
2019/11/15	11	23.42	11	23.34	23.25	0	3,352	0.00%
2019/11/14	27	22.70	28	23.06	22.95	-1	3,139	-0.03%
2019/11/13	0	0.00	1	21.80	21.85	-1	2,844	-0.04%
2019/11/12	2	21.70	0	0.00	21.85	2	2,892	0.07%
2019/11/11	2	21.85	4	21.70	21.60	-2	2,949	-0.07%
2019/11/07	3	22.38	2	22.40	22.55	1	3,148	0.03%
2019/11/06	2	22.60	0	0.00	22.55	2	3,240	0.06%
2019/11/05	0	0.00	1	22.50	22.55	-1	3,224	-0.03%
2019/11/04	0	0.00	1	22.60	22.65	-1	3,244	-0.03%
2019/10/28	0	0.00	2	22.65	22.65	-2	3,593	-0.06%
2019/10/25	5	22.60	8	22.51	22.50	-3	3,564	-0.08%
2019/10/24	0	0.00	20	22.45	22.35	-20	3,504	-0.57%
2019/10/23	2	22.45	2	22.35	22.20	0	3,511	0.00%
2019/10/22	0	0.00	20	22.55	22.30	-20	3,512	-0.57%
2019/10/21	0	0.00	45	22.16	22.30	-45	3,481	-1.29%
2019/10/18	7	21.95	71	21.90	22.20	-64	3,477	-1.84%
2019/10/17	10	22.15	10	21.93	21.90	0	3,474	0.00%
2019/10/16	7	21.79	20	21.80	21.75	-13	3,478	-0.37%
2019/10/15	3	21.97	0	0.00	21.95	3	3,474	0.09%
2019/10/14	15	22.28	28	22.22	22.05	-13	3,471	-0.37%
2019/10/09	3	22.03	0	0.00	22.00	3	3,465	0.09%
2019/10/08	22	22.21	10	22.25	22.00	12	3,443	0.35%
2019/10/07	8	22.11	8	22.22	22.30	0	3,385	0.00%
2019/10/04	10	21.65	2	21.60	21.45	8	3,337	0.24%
2019/10/02	2	21.40	10	21.35	21.50	-8	3,470	-0.23%
2019/10/01	13	21.62	0	0.00	21.50	13	3,465	0.38%
2019/09/27	2	21.85	24	21.42	21.30	-22	3,464	-0.64%
2019/09/26	5	21.95	0	0.00	21.90	5	3,439	0.15%
2019/09/25	0	0.00	2	22.10	22.05	-2	3,440	-0.06%
2019/09/24	3	22.35	2	22.30	22.20	1	3,441	0.03%
2019/09/23	11	22.55	14	22.46	22.50	-3	3,460	-0.09%
2019/09/20	0	0.00	40	22.35	22.35	-40	3,437	-1.16%
2019/09/17	10	21.95	0	0.00	21.90	10	3,404	0.29%
2019/09/16	42	22.00	5	22.00	21.95	37	3,446	1.07%
2019/09/12	10	22.25	0	0.00	22.25	10	3,604	0.28%
2019/09/11	2	22.13	0	0.00	22.15	2	3,596	0.06%
2019/09/10	1	22.10	0	0.00	22.10	1	3,584	0.03%
2019/09/09	7	22.39	1	22.40	22.35	6	3,556	0.17%
2019/09/06	30	22.69	0	0.00	22.65	30	3,516	0.85%
2019/09/05	57	22.99	0	0.00	22.95	57	3,455	1.65%
2019/09/04	12	22.58	2	22.45	22.65	10	3,324	0.30%
2019/09/02	8	22.35	10	22.40	22.45	-2	3,267	-0.06%
2019/08/30	27	22.44	3	22.33	22.15	24	3,245	0.74%
2019/08/29	6	21.72	0	0.00	21.85	6	3,124	0.19%
2019/08/28	10	22.00	0	0.00	21.85	10	3,094	0.32%
2019/08/27	6	21.90	0	0.00	21.95	6	3,082	0.19%
2019/08/22	60	23.26	15	23.40	23.40	45	2,951	1.52%
2019/08/21	2	23.10	187	23.10	23.10	-185	2,853	-6.48%	大賣/鉅額交易
2019/08/20	0	0.00	4	23.10	23.05	-4	2,801	-0.14%
2019/08/19	0	0.00	5	23.10	23.10	-5	2,763	-0.18%
2019/08/16	1	23.00	2	22.80	22.85	-1	2,745	-0.04%
2019/08/15	1	22.80	1	22.50	22.80	0	2,707	0.00%
2019/08/14	2	23.33	0	0.00	23.10	2	2,666	0.08%
2019/08/13	1.1	23.25	1	23.30	23.30	0.1	2,616	0.00%
2019/08/12	2	23.00	5	23.54	23.55	-3	2,551	-0.12%
2019/08/08	9	22.82	11	22.81	22.75	-2	2,376	-0.08%
2019/08/07	3	22.35	0	0.00	22.25	3	2,279	0.13%
2019/08/06	1	21.30	1	21.65	21.90	0	2,291	0.00%
2019/08/05	30	21.95	0	0.00	21.85	30	2,270	1.32%
2019/08/02	31	22.05	2.1	22.00	21.90	28.9	2,278	1.27%
2019/07/31	51	22.11	0.2	23.30	22.70	50.9	2,251	2.26%
2019/07/30	26	22.68	32	22.63	22.50	-6	2,184	-0.27%
2019/07/29	1	21.90	0	0.00	21.75	1	2,002	0.05%
2019/07/24	0	0.00	11	21.56	21.40	-11	2,112	-0.52%
2019/07/23	1	21.45	0	0.00	21.45	1	2,114	0.05%
2019/07/19	6	21.17	0	0.00	21.20	6	2,235	0.27%
2019/07/18	0.2	21.05	0	0.00	21.05	0.2	2,247	0.01%
2019/07/17	0	0.00	1	21.35	21.35	-1	2,297	-0.04%
2019/07/15	1	21.50	5	21.41	21.45	-4	2,511	-0.16%
2019/07/12	0	0.00	1	21.45	21.45	-1	2,581	-0.04%
2019/07/10	0	0.00	2.1	21.00	21.10	-2.1	2,754	-0.08%
2019/07/09	6	21.22	20	21.40	21.15	-14	2,893	-0.48%
2019/07/08	2	20.80	2	20.95	20.85	0	2,813	0.00%
2019/07/05	0	0.00	1	20.70	20.60	-1	2,852	-0.04%
2019/07/03	0	0.00	1	20.65	20.65	-1	3,321	-0.03%
2019/07/02	13	20.55	2	20.60	20.50	11	3,347	0.33%
2019/07/01	2	20.65	0	0.00	20.55	2	3,357	0.06%
2019/06/28	10	20.45	0	0.00	20.40	10	3,382	0.30%
2019/06/27	1	20.35	1	20.35	20.60	0	3,407	0.00%
2019/06/26	1	20.30	0	0.00	20.20	1	3,426	0.03%
2019/06/24	1	20.35	0	0.00	20.25	1	3,491	0.03%
2019/06/21	3	20.53	1	20.80	20.45	2	3,496	0.06%
2019/06/20	5	21.25	4	21.39	21.10	1	3,487	0.03%
2019/06/19	1	19.65	0	0.00	19.75	1	3,382	0.03%
2019/06/17	1.1	19.50	0	0.00	19.50	1.1	3,694	0.03%
2019/06/14	0	0.00	4	19.70	19.60	-4	3,730	-0.11%
2019/06/11	5	19.73	2	19.60	19.70	3	3,809	0.08%
2019/06/10	1	19.40	0	0.00	19.40	1	3,857	0.03%
2019/06/06	2	19.35	0	0.00	19.30	2	4,016	0.05%
2019/06/03	2	19.35	3	19.43	19.40	-1	4,471	-0.02%
2019/05/31	5	19.70	1	19.85	19.70	4	4,548	0.09%
2019/05/30	3	19.33	0	0.00	19.30	3	4,622	0.06%
2019/05/28	0	0.00	2	19.00	18.55	-2	5,140	-0.04%
2019/05/27	0	0.00	3	18.95	18.95	-3	5,147	-0.06%
2019/05/24	0	0.00	1	19.10	19.05	-1	5,169	-0.02%
2019/05/23	1	19.00	0	0.00	18.95	1	5,190	0.02%
2019/05/22	1	19.55	0	0.00	19.50	1	5,232	0.02%
2019/05/21	0	0.00	1	19.15	19.45	-1	5,266	-0.02%
2019/05/20	0	0.00	2	19.15	19.40	-2	5,301	-0.04%
2019/05/17	2	19.30	3	19.60	19.30	-1	5,307	-0.02%
2019/05/16	6	20.07	5	19.85	19.85	1	5,331	0.02%
2019/05/15	4	20.10	0	0.00	20.05	4	5,351	0.07%
2019/05/14	0	0.00	24	19.91	20.20	-24	5,430	-0.44%
2019/05/13	1	20.65	0	0.00	20.75	1	5,468	0.02%
2019/05/10	6	20.61	2	20.60	20.60	4	5,498	0.07%
2019/05/09	33	21.58	3	21.00	20.85	30	5,609	0.53%
2019/05/08	2	21.75	1	21.80	21.85	1	5,716	0.02%
2019/05/06	37	22.06	7	22.07	22.00	30	5,720	0.52%
2019/05/03	1	23.10	1	22.90	22.80	0	5,639	0.00%
2019/05/02	3	22.97	51	22.92	22.90	-48	5,555	-0.86%
2019/04/30	20	22.20	0	0.00	22.50	20	5,507	0.36%
2019/04/29	4	22.15	1	22.35	22.20	3	5,488	0.05%
2019/04/26	30	22.35	1.2	22.73	22.25	28.9	5,475	0.53%
2019/04/25	5	22.75	12	22.95	22.75	-7	5,471	-0.13%
2019/04/24	0	0.00	33	22.84	22.60	-33	5,519	-0.60%
2019/04/23	0	0.00	4	22.89	22.60	-4	5,495	-0.07%
2019/04/22	3	22.90	5	22.93	22.90	-2	5,439	-0.04%
2019/04/19	5	22.49	2	22.53	22.45	3	5,308	0.06%
2019/04/18	25	22.41	2	22.70	22.00	23	5,233	0.44%
2019/04/17	12	22.38	2	22.58	22.60	10	5,158	0.19%
2019/04/16	21	22.49	1	22.60	22.45	20	5,118	0.39%
2019/04/15	0	0.00	8	22.46	22.50	-8	4,977	-0.16%
2019/04/12	1	21.85	0	0.00	21.80	1	4,825	0.02%
2019/04/11	4	21.80	10	21.74	21.65	-6	4,799	-0.13%
2019/04/10	22	22.28	57	22.23	22.10	-35	4,723	-0.74%
2019/04/09	7	21.64	12	21.59	21.80	-5	4,415	-0.11%
2019/04/08	2	20.90	0	0.00	20.95	2	4,251	0.05%
2019/04/03	6	20.86	0	0.00	21.00	6	4,212	0.14%
2019/04/02	0	0.00	4	20.83	20.70	-4	4,189	-0.10%
2019/04/01	7	20.74	0	0.00	20.55	7	4,156	0.17%
2019/03/29	2.1	20.80	1	20.80	20.85	1.1	4,083	0.03%
2019/03/28	6	20.70	3	20.77	20.90	3	4,051	0.07%
2019/03/27	6	20.88	2	20.85	20.75	4	4,027	0.10%
2019/03/25	4	20.80	6	20.79	20.85	-2	4,020	-0.05%
2019/03/22	40	21.39	1	21.20	21.20	39	4,000	0.97%
2019/03/21	34	21.86	33	21.75	21.70	1	3,969	0.03%
2019/03/20	1	20.70	8	21.41	21.50	-7	4,124	-0.17%
2019/03/14	1	21.15	0	0.00	21.25	1	4,055	0.02%
2019/03/13	4	21.41	1	21.30	21.15	3	4,052	0.07%
2019/03/12	14	21.38	5	21.30	21.30	9	4,033	0.22%
2019/03/11	7	21.17	8	21.23	21.15	-1	4,010	-0.02%
2019/03/08	1	21.85	2	22.60	22.60	-1	3,818	-0.03%
2019/03/06	0	0.00	21.1	22.27	22.30	-21.1	3,621	-0.58%
2019/03/05	11	22.36	2.1	22.41	22.10	8.9	3,530	0.25%
2019/03/04	30	22.85	10	22.35	23.00	20	3,385	0.59%
2019/02/27	4	21.55	5	21.56	21.50	-1	2,983	-0.03%
2019/02/26	3	21.05	2	21.00	21.00	1	2,851	0.04%
2019/02/25	1	21.05	3	21.05	21.00	-2	2,837	-0.07%
2019/02/21	2	20.95	1	21.10	21.10	1	2,876	0.03%
2019/02/19	0	0.00	6	21.00	20.95	-6	2,785	-0.22%
2019/02/18	2	20.80	6	20.85	20.75	-4	2,743	-0.15%
2019/02/15	1	20.90	1	21.00	20.90	0	2,723	0.00%
2019/02/14	3	20.85	3	20.75	20.80	0	2,685	0.00%
2019/02/13	0	0.00	1	21.00	20.75	-1	2,648	-0.04%
2019/02/12	5	20.65	10	20.65	20.65	-5	2,545	-0.20%
2019/02/11	0	0.00	3	20.42	20.25	-3	2,463	-0.12%
2019/01/30	6	20.30	12	20.36	20.10	-6	2,412	-0.25%
2019/01/29	1	19.80	2	19.95	20.00	-1	2,272	-0.04%
2019/01/28	1.1	19.68	15	19.46	19.75	-13.9	2,101	-0.66%
2019/01/23	5	18.85	2	18.90	18.90	3	2,185	0.14%
2019/01/22	15	19.07	0	0.00	19.00	15	2,172	0.69%
2019/01/21	4	19.30	2	19.30	19.25	2	2,152	0.09%
2019/01/18	17	19.30	0	0.00	19.40	17	2,150	0.79%
2019/01/17	2	19.85	0	0.00	19.40	2	2,157	0.09%
2019/01/16	4	19.93	0	0.00	19.95	4	2,122	0.19%
2019/01/15	0	0.00	2	19.25	19.55	-2	1,974	-0.10%
2019/01/14	4	19.15	0	0.00	19.10	4	1,964	0.20%
2019/01/11	0	0.00	9	19.43	19.45	-9	1,970	-0.46%
2019/01/10	2	19.20	0	0.00	19.30	2	1,946	0.10%
2019/01/09	2	19.35	1	19.40	19.30	1	1,948	0.05%
2019/01/08	1	19.30	0	0.00	19.25	1	1,946	0.05%
2019/01/07	7	18.80	2	19.05	19.20	5	1,935	0.26%
2018/12/27	0	0.00	4	19.08	18.85	-4	2,008	-0.20%
2018/12/25	2	19.00	0	0.00	18.95	2	2,007	0.10%
2018/12/21	1	19.05	0	0.00	19.20	1	2,030	0.05%
2018/12/19	0	0.00	50	19.40	19.30	-50	2,027	-2.47%
2018/12/18	0	0.00	1	19.85	19.50	-1	2,063	-0.05%
2018/12/14	0	0.00	5	20.35	20.40	-5	2,118	-0.24%
2018/12/13	72	20.80	22	20.89	20.70	50	2,079	2.40%
2018/12/11	5	19.05	0	0.00	19.00	5	1,704	0.29%
2018/12/06	2	18.93	1	18.90	18.80	1	1,718	0.06%
2018/12/04	1	19.45	0	0.00	19.60	1	1,677	0.06%
2018/12/03	0	0.00	1	19.50	19.50	-1	1,569	-0.06%
2018/11/29	0	0.00	2	18.60	18.40	-2	1,507	-0.13%
2018/11/23	0	0.00	3	18.30	18.15	-3	1,547	-0.19%
2018/11/22	6	18.55	7	18.54	18.40	-1	1,581	-0.06%
2018/11/21	14	18.42	11	18.51	18.65	3	1,603	0.19%
2018/11/16	5	18.00	1	18.05	18.10	4	1,569	0.25%
2018/11/13	1	17.85	1	17.95	17.85	0	1,596	0.00%
2018/11/09	4	18.40	6	18.40	18.40	-2	1,599	-0.13%
2018/11/08	3	18.60	2	18.55	18.60	1	1,608	0.06%
2018/11/07	0	0.00	1	18.50	18.50	-1	1,607	-0.06%
2018/11/05	0	0.00	1	18.55	18.50	-1	1,640	-0.06%
2018/11/02	6	18.92	0	0.00	18.70	6	1,744	0.34%
2018/10/30	0	0.00	1	17.55	17.40	-1	1,662	-0.06%
2018/10/29	0.1	17.40	6	17.25	17.40	-5.9	1,667	-0.36%
2018/10/26	0	0.00	7	17.27	17.20	-7	1,671	-0.42%
2018/10/25	1	17.20	0	0.00	17.30	1	1,673	0.06%
2018/10/23	4	18.18	0	0.00	18.15	4	1,656	0.24%
2018/10/15	1	18.65	1	18.45	18.60	0	1,676	0.00%
2018/10/12	2	18.20	0	0.00	18.35	2	1,656	0.12%
2018/10/11	1	17.75	0	0.00	17.95	1	1,648	0.06%
2018/10/09	0	0.00	2	19.65	19.65	-2	1,587	-0.13%
2018/10/05	15	19.75	122	19.93	19.70	-107	1,578	-6.78%	大賣/鉅額交易
2018/10/04	0	0.00	1	20.15	20.20	-1	1,542	-0.06%
2018/10/03	6	20.48	9	20.60	20.40	-3	1,531	-0.20%
2018/10/02	2	20.40	0	0.00	20.45	2	1,520	0.13%
2018/09/28	0	0.00	1	20.70	20.40	-1	1,531	-0.07%
2018/09/27	1	20.50	2	20.60	20.50	-1	1,522	-0.07%
2018/09/26	0	0.00	2	20.65	20.65	-2	1,506	-0.13%
2018/09/25	80	20.95	17	20.88	20.80	63	1,503	4.19%
2018/09/21	36	20.80	5	20.87	20.70	31	1,480	2.09%
2018/09/20	1	20.30	0	0.00	19.95	1	1,382	0.07%
2018/09/19	0	0.00	2.1	20.43	20.45	-2.1	1,365	-0.15%
2018/09/17	2	20.45	0	0.00	20.55	2	1,352	0.15%
2018/09/13	10	19.65	10	19.90	19.80	0	1,240	0.00%
2018/09/12	0	0.00	2	19.55	19.50	-2	1,240	-0.16%
2018/09/10	0	0.00	2	19.60	19.55	-2	1,254	-0.16%
2018/09/07	2	20.20	6	20.00	19.90	-4	1,250	-0.32%
2018/09/06	0	0.00	2	19.90	19.95	-2	1,223	-0.16%
2018/09/03	0	0.00	1	20.05	20.00	-1	1,288	-0.08%
2018/08/31	5	19.95	0	0.00	20.25	5	1,281	0.39%
2018/08/30	1	19.90	0	0.00	19.90	1	1,338	0.07%
2018/08/29	1	20.70	0	0.00	20.60	1	1,336	0.07%
2018/08/27	4	20.60	0	0.00	20.65	4	1,270	0.31%
2018/08/24	2	20.45	0	0.00	20.40	2	1,248	0.16%
2018/08/23	0	0.00	1	20.30	20.30	-1	1,253	-0.08%
2018/08/17	1	20.00	0	0.00	19.95	1	1,258	0.08%
2018/08/16	0	0.00	2	19.80	19.80	-2	1,238	-0.16%
2018/08/14	3	19.50	0	0.00	19.60	3	1,218	0.25%
2018/08/09	7	20.21	0	0.00	19.80	7	1,169	0.60%
2018/08/08	0	0.00	1	20.05	20.20	-1	1,060	-0.09%
2018/08/07	0	0.00	5	20.04	20.00	-5	1,049	-0.48%
2018/08/01	2	19.55	0	0.00	19.50	2	1,059	0.19%
2018/07/27	0	0.00	1	19.50	19.45	-1	1,078	-0.09%
2018/07/26	0	0.00	3	19.47	19.55	-3	1,079	-0.28%
2018/07/19	0	0.00	10	18.65	18.60	-10	1,077	-0.93%
2018/07/13	2	18.50	0	0.00	18.50	2	1,176	0.17%
2018/07/12	0	0.00	2	18.10	18.20	-2	1,195	-0.17%
2018/07/11	1	18.10	0	0.00	18.10	1	1,208	0.08%
2018/07/06	1	18.10	5	18.15	18.15	-4	1,211	-0.33%
2018/07/03	0	0.00	5	19.05	18.90	-5	1,196	-0.42%
2018/07/02	1	19.15	0	0.00	19.15	1	1,190	0.08%
2018/06/29	1	18.90	0	0.00	18.95	1	1,164	0.09%
2018/06/28	2	18.65	0	0.00	18.80	2	1,166	0.17%
2018/06/22	0	0.00	1	19.25	19.20	-1	1,160	-0.09%
2018/06/21	1	19.15	0	0.00	19.10	1	1,159	0.09%
2018/06/20	0	0.00	10	19.30	19.05	-10	1,173	-0.85%
2018/06/19	6	19.45	7	19.65	19.30	-1	1,162	-0.09%
2018/06/15	0	0.00	1	19.40	19.70	-1	1,161	-0.09%
2018/06/14	11	19.54	0	0.00	19.35	11	1,148	0.96%
2018/06/12	6	19.90	2	19.88	19.80	4	1,141	0.35%
2018/06/08	1	19.45	0	0.00	19.45	1	1,085	0.09%
2018/06/07	1	19.50	2	19.70	19.40	-1	1,126	-0.09%
2018/06/01	0	0.00	10	19.30	19.30	-10	1,075	-0.93%
2018/05/31	0	0.00	2	19.50	19.50	-2	1,087	-0.18%
2018/05/28	0.1	19.10	0	0.00	19.10	0.1	1,109	0.01%
2018/05/25	12	19.20	21	19.26	19.25	-9	1,114	-0.81%
2018/05/24	0	0.00	1	18.80	18.80	-1	1,065	-0.09%
2018/05/22	0	18.80	0	0.00	18.75	0	1,093	0.00%
2018/05/17	0	0.00	2	18.55	18.50	-2	1,137	-0.18%
2018/05/16	0	0.00	2	18.50	18.45	-2	1,154	-0.17%
2018/05/10	0	0.00	1	19.10	19.20	-1	1,230	-0.08%
2018/05/09	1	18.95	1	19.00	18.90	0	1,248	0.00%
2018/05/08	2	18.70	0	0.00	18.65	2	1,256	0.16%
2018/04/26	1	19.15	10	19.00	19.00	-9	1,653	-0.54%
2018/04/24	2	19.30	0	0.00	19.25	2	1,738	0.12%
2018/04/20	1	20.00	0	0.00	20.05	1	2,095	0.05%
2018/04/19	17	20.32	10	20.35	20.35	7	2,097	0.33%
2018/04/13	0	0.00	2	20.60	20.60	-2	2,025	-0.10%
2018/04/09	0	0.00	10	20.70	20.65	-10	2,039	-0.49%
2018/04/03	0	0.00	2	20.68	20.70	-2	2,037	-0.10%
2018/04/02	1	20.90	0	0.00	20.85	1	2,039	0.05%
2018/03/31	11	20.65	6	20.65	20.70	5	2,035	0.25%
2018/03/30	2	20.60	2	20.65	20.60	0	2,039	0.00%
2018/03/29	2	20.70	0	0.00	20.55	2	2,042	0.10%
2018/03/27	3	20.75	2	20.80	20.75	1	2,050	0.05%
2018/03/26	3	20.62	3	20.50	20.65	0	2,041	0.00%
2018/03/23	3	20.75	5	20.50	20.70	-2	2,053	-0.10%
2018/03/22	4	21.19	0	0.00	21.10	4	2,030	0.20%
2018/03/21	4.2	21.25	2	21.25	21.15	2.2	2,024	0.11%
2018/03/19	0	0.00	9	21.46	21.45	-9	2,019	-0.45%
2018/03/16	0	0.00	1	21.45	21.55	-1	2,017	-0.05%
2018/03/15	0	0.00	1	21.60	21.60	-1	2,010	-0.05%
2018/03/13	8	21.25	2	21.45	21.50	6	2,030	0.30%
2018/03/12	2	21.18	0	0.00	21.20	2	1,997	0.10%
2018/03/09	6	21.10	0	0.00	21.15	6	2,004	0.30%
2018/03/08	0	0.00	6	21.17	21.15	-6	1,999	-0.30%
2018/03/07	11	21.36	0	0.00	21.35	11	1,992	0.55%
2018/03/06	1	21.65	13	21.48	21.60	-12	1,993	-0.60%
2018/03/05	0	0.00	2	21.50	21.55	-2	1,980	-0.10%
2018/03/01	2	21.35	0	0.00	21.70	2	1,996	0.10%
2018/02/27	2	21.45	11	21.52	21.45	-9	1,977	-0.46%
2018/02/26	5	21.53	2	21.55	21.55	3	1,971	0.15%
2018/02/23	5	21.43	0	0.00	21.45	5	1,963	0.25%
2018/02/22	4	21.10	0	0.00	21.20	4	2,010	0.20%
2018/02/12	4	20.85	1	20.80	20.80	3	2,002	0.15%
2018/02/09	4	20.41	1	20.55	20.65	3	1,997	0.15%
2018/02/08	2	21.10	0	0.00	21.15	2	1,977	0.10%
2018/02/07	6	21.29	1	21.50	21.15	5	1,990	0.25%
2018/02/06	10	21.40	2	21.08	21.10	8	1,976	0.40%
2018/02/01	0	0.00	5	22.80	22.70	-5	1,937	-0.26%
2018/01/31	2	22.83	2	22.75	22.75	0	1,916	0.00%
2018/01/30	2	23.10	1	23.40	22.95	1	1,904	0.05%
2018/01/29	14	23.17	2	23.15	23.25	12	1,906	0.63%
2018/01/26	13	23.82	9	24.00	23.45	4	1,867	0.21%
2018/01/25	12	23.35	6	23.43	23.00	6	1,626	0.37%
2018/01/23	0	0.00	3	22.45	22.40	-3	1,509	-0.20%
2018/01/22	3	22.55	2	22.50	22.55	1	1,510	0.07%
2018/01/19	5	22.69	0	0.00	22.60	5	1,511	0.33%
2018/01/18	2	22.93	22.1	23.11	22.90	-20.1	1,485	-1.35%
2018/01/17	28	23.34	5	23.39	23.40	23	1,425	1.61%
2018/01/16	1	22.75	2	22.58	22.75	-1	1,154	-0.09%
2018/01/10	2	21.60	0	0.00	21.55	2	1,133	0.18%
2018/01/09	1	21.70	0	0.00	21.65	1	1,141	0.09%
2018/01/08	2	22.00	3	21.90	21.80	-1	1,148	-0.09%
2018/01/04	5.1	21.95	2	22.00	22.05	3.1	1,172	0.26%
2018/01/03	4.1	22.15	0	0.00	22.00	4.1	1,218	0.33%