康舒 (6282)-元大-北府券商分點個股進出

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
37.75
漲跌
▲0.55
漲幅
+1.48%
成交量
6,711張
產業
上市電子零組件類股
914人加入追蹤

立即追蹤
本地時間:13:35(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-北府券商分點個股進出

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-北府券商分點個股進出
元大-北府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
2024/06/14	0	0.00	23	37.95	37.75	-23	6,288	-0.37%
2024/06/13	0	0.00	6	37.21	37.20	-6	6,241	-0.10%
2024/06/12	2	37.03	2	37.08	37.05	0	6,263	0.00%
2024/06/11	0	0.00	3	38.27	37.70	-3	6,231	-0.05%
2024/06/07	2.1	37.09	4	37.55	37.60	-1.9	6,280	-0.03%
2024/06/06	4	36.95	2	36.75	36.90	2	6,282	0.03%
2024/06/05	6	37.24	0	0.00	36.90	6	6,255	0.10%
2024/06/04	0	0.00	5.1	37.33	37.25	-5.1	6,320	-0.08%
2024/06/03	8	37.57	3	37.52	37.40	5	6,447	0.08%
2024/05/31	6	37.53	0	0.00	37.50	6	6,503	0.09%
2024/05/30	18	37.52	0	0.00	37.40	18	6,558	0.27%
2024/05/29	3	37.72	0	0.00	37.70	3	6,636	0.05%
2024/05/28	1.2	38.06	1	37.70	38.10	0.2	6,861	0.00%
2024/05/27	1	37.60	2	37.50	37.65	-1	7,290	-0.01%
2024/05/24	18	36.43	14.5	36.47	36.40	3.6	7,376	0.05%
2024/05/23	1	37.30	0	0.00	37.15	1	7,327	0.01%
2024/05/22	13	37.84	0	0.00	37.75	13	7,490	0.17%
2024/05/21	14	37.89	0	0.00	38.00	14	7,636	0.18%
2024/05/20	61	37.66	59	38.00	37.60	2	8,194	0.02%
2024/05/17	15	37.43	0	0.00	37.45	15	8,902	0.17%
2024/05/16	9	37.32	0	0.00	37.35	9	9,344	0.10%
2024/05/15	17	37.51	7	37.64	37.10	10	9,841	0.10%
2024/05/14	3	37.23	7	37.50	37.35	-4	10,085	-0.04%
2024/05/13	1	37.30	1	37.30	37.20	0	10,200	0.00%
2024/05/10	5	37.30	4	37.50	37.55	1	10,370	0.01%
2024/05/09	8	37.51	3	37.40	37.30	5	10,844	0.05%
2024/05/08	10.6	37.33	4	37.53	37.95	6.6	10,925	0.06%
2024/05/07	5	38.35	0	0.00	38.30	5	11,028	0.05%
2024/05/06	4	38.85	3	38.88	38.90	1	11,092	0.01%
2024/05/03	2.1	39.76	4	39.53	39.35	-1.9	10,976	-0.02%
2024/05/02	0.1	39.66	0	0.00	40.00	0.1	10,957	0.00%
2024/04/30	5	39.89	0	0.00	39.75	5	10,972	0.05%
2024/04/29	1	39.50	2	39.78	39.90	-1	10,992	-0.01%
2024/04/26	1.3	39.59	0	0.00	39.50	1.3	10,984	0.01%
2024/04/25	0	40.00	0	0.00	39.85	0	10,967	0.00%
2024/04/24	1	40.15	1	39.70	40.40	0	10,947	0.00%
2024/04/23	1	39.00	0.1	39.45	38.85	1	10,931	0.01%
2024/04/22	24	40.58	27	39.76	39.35	-3	10,877	-0.03%
2024/04/19	3	39.61	4	39.76	39.50	-1	10,745	-0.01%
2024/04/18	37.7	41.09	27	40.61	40.40	10.7	10,615	0.10%
2024/04/17	4	40.71	8	40.13	40.75	-4	10,474	-0.04%
2024/04/16	7.2	38.38	2	38.95	38.30	5.2	10,305	0.05%
2024/04/15	0	40.15	2	40.40	39.90	-2	10,315	-0.02%
2024/04/12	7.3	40.63	0	0.00	40.45	7.3	10,271	0.07%
2024/04/11	22	40.24	27	40.23	40.25	-5	10,156	-0.05%
2024/04/10	3	39.20	3	39.28	39.20	0	9,981	0.00%
2024/04/09	5	38.90	1	38.80	39.00	4	10,013	0.04%
2024/04/08	1	38.50	2	38.50	38.50	-1	10,015	-0.01%
2024/04/02	3	39.27	0	0.00	39.10	3	10,097	0.03%
2024/04/01	0	0.00	2	39.25	39.40	-2	10,145	-0.02%
2024/03/29	4	38.89	1	38.75	38.75	3	10,193	0.03%
2024/03/28	4	38.96	0	0.00	38.90	4	10,175	0.04%
2024/03/27	2	39.00	0	0.00	39.00	2	10,146	0.02%
2024/03/26	6	39.21	1	39.20	39.15	5	10,103	0.05%
2024/03/22	3	40.22	4	40.40	40.20	-1	10,107	-0.01%
2024/03/21	0	0.00	5	40.11	40.30	-5	10,097	-0.05%
2024/03/20	2	39.88	0	0.00	39.65	2	10,091	0.02%
2024/03/19	1	39.85	5	40.00	39.80	-4	10,154	-0.04%
2024/03/18	1	39.45	0	0.00	39.65	1	10,366	0.01%
2024/03/15	5	39.58	1	39.20	39.80	4	10,478	0.04%
2024/03/14	3	39.22	1	39.50	39.20	2	10,726	0.02%
2024/03/13	13.1	39.19	2	39.68	39.05	11.1	10,774	0.10%
2024/03/12	3	40.32	5	40.40	40.30	-2	10,779	-0.02%
2024/03/11	1	39.90	0	0.00	40.00	1	10,904	0.01%
2024/03/08	14	40.10	10	39.85	39.85	4	11,025	0.04%
2024/03/07	5.1	40.24	1	40.15	40.00	4.1	11,118	0.04%
2024/03/06	3.2	41.54	13	41.63	41.10	-9.8	11,233	-0.09%
2024/03/05	7	41.57	0	0.00	41.60	7	11,387	0.06%
2024/03/04	4	42.15	1	41.95	41.80	3	11,485	0.03%
2024/03/01	23	42.55	12	42.33	42.25	11	11,617	0.09%
2024/02/29	12	41.87	21	41.56	42.60	-9	11,708	-0.08%
2024/02/27	15.1	39.81	1	39.90	39.50	14.1	11,723	0.12%
2024/02/26	14.1	40.82	10	40.60	40.60	4.1	13,446	0.03%
2024/02/23	10.1	40.90	0	0.00	40.55	10.1	15,113	0.07%
2024/02/22	3	41.42	4	41.56	41.50	-1	15,239	-0.01%
2024/02/21	24	42.04	19.6	42.43	41.45	4.4	15,179	0.03%
2024/02/20	14	43.65	8.3	43.75	42.85	5.7	14,721	0.04%
2024/02/19	31.1	43.18	8	43.67	43.85	23.1	14,197	0.16%
2024/02/16	8	43.75	25	43.36	43.55	-17	13,967	-0.12%
2024/02/15	7	42.29	7.2	42.18	42.20	-0.2	13,696	0.00%
2024/02/05	2	41.25	9	41.23	41.70	-7	13,589	-0.05%
2024/02/02	38.4	41.58	17	41.71	41.35	21.4	13,461	0.16%
2024/02/01	41.4	42.26	48.2	41.97	42.00	-6.8	13,292	-0.05%
2024/01/31	2	41.05	6.2	41.12	40.80	-4.2	12,842	-0.03%
2024/01/30	12.5	40.92	4	41.39	40.50	8.5	12,741	0.07%
2024/01/29	3	40.43	6	40.63	40.65	-3	12,517	-0.02%
2024/01/26	1.1	39.10	2	39.13	38.90	-0.9	12,381	-0.01%
2024/01/25	1.3	39.75	13	39.40	39.35	-11.7	12,422	-0.09%
2024/01/24	3.2	40.10	0	0.00	39.85	3.2	12,460	0.03%
2024/01/22	1	39.45	0	0.00	39.45	1	12,543	0.01%
2024/01/19	2	38.70	1	39.00	38.85	1	12,579	0.01%
2024/01/18	1	38.15	10	38.24	38.30	-9	12,595	-0.07%
2024/01/17	1.3	38.24	5	38.40	37.90	-3.7	12,633	-0.03%
2024/01/16	1.1	38.91	0	0.00	38.85	1.1	12,610	0.01%
2024/01/15	0	0.00	2	39.38	39.35	-2	12,657	-0.02%
2024/01/12	1.1	38.98	2	38.90	38.95	-0.9	12,760	-0.01%
2024/01/11	7	39.73	7	39.87	39.45	0	12,847	0.00%
2024/01/10	2.4	38.52	2	38.35	38.75	0.4	12,892	0.00%
2024/01/09	13.2	39.30	5	39.20	38.90	8.2	12,968	0.06%
2024/01/08	2	40.00	0	0.00	39.90	2	13,101	0.02%
2024/01/04	2	39.80	0	0.00	39.75	2	13,377	0.01%
2024/01/03	2.1	40.10	0	0.00	40.10	2.1	13,467	0.02%
2024/01/02	0.1	40.95	5.9	41.05	40.85	-5.8	13,473	-0.04%
2023/12/29	2	41.03	1.1	41.07	41.10	0.9	13,509	0.01%
2023/12/28	1	41.15	2	41.38	41.25	-1	13,529	-0.01%
2023/12/27	1.1	41.35	0	0.00	40.90	1.1	13,590	0.01%
2023/12/26	0	0.00	4	41.09	41.30	-4	13,787	-0.03%
2023/12/25	5.1	40.89	0	0.00	40.50	5.1	13,817	0.04%
2023/12/22	1	40.60	1	40.75	40.45	0	13,842	0.00%
2023/12/21	3	40.63	0	0.00	40.55	3	13,877	0.02%
2023/12/20	2	40.80	0	0.00	40.90	2	13,918	0.01%
2023/12/19	0	0.00	4	39.84	40.00	-4	13,976	-0.03%
2023/12/18	5	40.55	0	0.00	40.05	5	14,091	0.04%
2023/12/15	0	0.00	6	40.68	40.50	-6	14,169	-0.04%
2023/12/14	1.5	40.53	4	40.46	40.55	-2.5	14,320	-0.02%
2023/12/13	17	40.43	6	40.73	40.05	11	14,340	0.08%
2023/12/12	7	41.43	1	41.95	41.25	6	14,203	0.04%
2023/12/11	13	42.43	3	42.53	42.00	10	14,209	0.07%
2023/12/08	5.4	41.76	1	41.95	41.75	4.4	14,044	0.03%
2023/12/07	12	42.13	14	41.86	41.80	-2	14,679	-0.01%
2023/12/06	5	41.74	0	0.00	41.50	5	14,734	0.03%
2023/12/05	1	41.00	2	41.63	41.60	-1	14,713	-0.01%
2023/12/04	11	41.53	0	0.00	41.25	11	14,650	0.08%
2023/12/01	11	42.48	9	42.31	42.10	2	14,631	0.01%
2023/11/30	5	42.01	2	41.77	41.90	3	14,758	0.02%
2023/11/29	8.3	41.72	0	0.00	41.65	8.3	14,853	0.06%
2023/11/28	9.2	41.99	12	41.91	41.80	-2.8	15,043	-0.02%
2023/11/27	3	42.77	18	42.54	42.30	-15	14,918	-0.10%
2023/11/24	34	43.58	50	43.55	43.70	-16	14,718	-0.11%
2023/11/23	98	44.60	111	44.42	43.75	-13	14,331	-0.09%	大賣/
2023/11/22	59	42.78	61	43.32	44.10	-2	12,667	-0.02%
2023/11/21	18.5	40.17	16	40.41	40.70	2.5	11,159	0.02%
2023/11/20	3	39.13	2	39.10	39.45	1	11,274	0.01%
2023/11/17	22.1	38.98	2	38.95	38.95	20.1	11,838	0.17%
2023/11/16	3.6	39.17	1	39.25	39.45	2.6	12,003	0.02%
2023/11/15	1	38.00	5	38.21	38.35	-4	11,935	-0.03%
2023/11/14	12.2	37.37	1	37.45	37.15	11.2	12,047	0.09%
2023/11/13	8.1	37.26	9	37.81	38.40	-0.9	12,162	-0.01%
2023/11/09	1	39.05	1	39.05	39.00	0	12,456	0.00%
2023/11/08	12.1	39.84	1	39.70	39.55	11.1	12,864	0.09%
2023/11/07	2.2	39.26	10	39.42	39.20	-7.8	13,105	-0.06%
2023/11/06	4	39.38	0	0.00	39.55	4	14,180	0.03%
2023/11/03	12	38.91	2	39.05	38.80	10	14,553	0.07%
2023/11/02	5	38.50	3	38.70	38.60	2	14,975	0.01%
2023/11/01	4.1	37.91	3	37.92	38.00	1.1	15,472	0.01%
2023/10/31	3.2	38.53	12	38.20	38.00	-8.8	15,773	-0.06%
2023/10/30	2	39.50	1	39.15	39.20	1	16,754	0.01%
2023/10/27	12.1	38.70	2.1	38.92	38.55	10	17,835	0.06%
2023/10/26	2.1	39.17	12.3	39.02	38.95	-10.2	19,965	-0.05%
2023/10/25	0	0.00	1	40.35	39.70	-1	20,822	0.00%
2023/10/24	0.3	39.85	0	0.00	40.00	0.3	21,932	0.00%
2023/10/23	9	39.52	4.1	39.42	39.50	4.9	22,787	0.02%
2023/10/20	4.2	38.86	3	39.07	39.40	1.2	23,267	0.01%
2023/10/19	9.4	39.53	4.2	39.63	39.70	5.2	23,658	0.02%
2023/10/18	5.2	40.06	5	40.21	39.95	0.2	24,055	0.00%
2023/10/17	5.3	41.11	7	40.84	40.70	-1.7	24,732	-0.01%
2023/10/16	10.3	41.44	10	41.76	41.45	0.3	25,612	0.00%
2023/10/13	2	42.85	1	42.95	42.80	1	27,961	0.00%
2023/10/12	6	43.35	1	43.75	43.45	5	30,081	0.02%
2023/10/11	8.2	42.85	6	42.75	42.35	2.2	30,210	0.01%
2023/10/06	2	43.80	1	43.85	43.70	1	30,670	0.00%
2023/10/05	5	44.25	3	44.18	44.30	2	31,388	0.01%
2023/10/04	1.5	43.80	0	0.00	43.85	1.5	31,815	0.00%
2023/10/03	2.6	44.55	7	44.79	44.20	-4.4	32,722	-0.01%
2023/10/02	12	45.05	2	45.20	45.45	10	33,628	0.03%
2023/09/28	3	43.67	8	43.86	43.70	-5	34,336	-0.01%
2023/09/27	0.1	42.94	1	43.05	43.10	-0.9	35,761	0.00%
2023/09/26	1.1	43.44	0.1	43.60	43.20	1	37,794	0.00%
2023/09/25	1	43.55	0.2	43.70	43.45	0.9	38,974	0.00%
2023/09/22	2	42.90	4	42.86	43.50	-2	39,302	-0.01%
2023/09/21	5.2	42.41	5.3	42.73	42.60	-0.1	39,267	0.00%
2023/09/20	6.1	43.97	5	43.88	43.15	1.1	39,189	0.00%
2023/09/19	4.2	43.95	1	43.60	43.40	3.2	39,311	0.01%
2023/09/18	8	44.78	3	45.00	44.65	5	39,690	0.01%
2023/09/15	5	46.10	1	45.85	45.75	4	40,063	0.01%
2023/09/14	1.5	45.62	18	45.59	45.70	-16.5	40,128	-0.04%
2023/09/13	4	45.11	1	44.95	45.05	3	40,247	0.01%
2023/09/12	35	46.42	31	46.08	45.40	4	40,652	0.01%
2023/09/11	7.2	44.24	2	44.35	44.85	5.2	40,603	0.01%
2023/09/08	2	45.88	6.1	46.17	45.80	-4.1	40,753	-0.01%
2023/09/07	1	47.15	0	0.00	47.00	1	40,959	0.00%
2023/09/06	9.1	47.38	1	47.60	47.35	8.1	41,183	0.02%
2023/09/05	15	47.23	5	47.29	47.20	10	41,306	0.02%
2023/09/04	13.1	45.29	9.3	45.22	45.90	3.8	41,445	0.01%
2023/09/01	19.1	47.09	4	46.86	46.35	15.1	41,770	0.04%
2023/08/31	6.1	46.12	2	46.13	46.45	4.1	42,779	0.01%
2023/08/30	9	46.94	2	46.75	46.45	7	44,062	0.02%
2023/08/29	6	46.58	1	46.15	46.55	5	45,482	0.01%
2023/08/28	3.5	46.69	2.3	46.23	46.35	1.2	46,384	0.00%
2023/08/25	9.3	47.16	28.1	47.08	46.85	-18.8	46,902	-0.04%
2023/08/24	10	47.76	4.6	47.67	47.10	5.4	46,948	0.01%
2023/08/23	18.3	48.24	7.6	48.26	47.85	10.7	47,201	0.02%
2023/08/22	12	49.76	1.3	50.63	49.90	10.7	46,884	0.02%
2023/08/21	13	50.38	0.1	50.50	50.40	12.9	46,749	0.03%
2023/08/18	14	50.96	8	52.10	50.20	6	47,029	0.01%
2023/08/17	2	50.83	8	51.71	51.90	-6	47,268	-0.01%
2023/08/16	9.5	50.34	4.4	50.36	50.60	5.2	47,831	0.01%
2023/08/15	3.1	50.61	7	50.50	50.80	-3.9	48,675	-0.01%
2023/08/14	116.1	49.93	116	49.40	49.10	0.1	49,027	0.00%	大買/大賣/
2023/08/11	20	51.21	4.3	50.98	50.90	15.7	48,792	0.03%
2023/08/10	40.2	51.26	20	50.78	50.90	20.2	48,516	0.04%
2023/08/09	3.2	53.15	16	53.94	52.90	-12.8	47,486	-0.03%
2023/08/08	9	54.04	16.7	54.28	54.30	-7.7	47,202	-0.02%
2023/08/07	12	53.45	21.3	53.76	54.60	-9.3	46,958	-0.02%
2023/08/04	10.3	51.67	1.4	51.87	52.30	9	46,645	0.02%
2023/08/02	52.8	52.33	29	51.90	51.20	23.8	46,533	0.05%
2023/08/01	58.5	55.52	54	55.30	54.20	4.5	45,650	0.01%
2023/07/31	79.1	57.40	115.2	57.46	55.50	-36.1	44,794	-0.08%	大賣/
2023/07/28	56.1	54.56	47.4	54.65	54.90	8.7	42,884	0.02%
2023/07/27	31	53.45	59.6	53.77	54.40	-28.6	42,240	-0.07%
2023/07/26	49.7	51.48	21.5	51.29	51.80	28.2	41,399	0.07%
2023/07/25	58	52.32	7	52.33	51.80	51	41,221	0.12%
2023/07/24	8.2	51.93	19.1	51.63	51.70	-10.9	41,224	-0.03%
2023/07/21	26.5	53.49	7	53.40	53.30	19.5	41,214	0.05%
2023/07/20	60	54.95	35	54.79	54.40	25	41,816	0.06%
2023/07/19	50.2	53.86	58	53.96	55.00	-7.8	41,858	-0.02%
2023/07/18	94.5	56.03	69	56.15	52.70	25.5	42,707	0.06%
2023/07/17	89	54.17	84.3	55.20	56.10	4.7	42,738	0.01%
2023/07/14	21.1	51.07	38.6	51.17	51.20	-17.6	41,616	-0.04%
2023/07/13	30	51.00	33	50.98	50.00	-3	41,722	-0.01%
2023/07/12	37	51.88	34	51.75	51.80	3	41,607	0.01%
2023/07/11	13.2	50.88	87	50.81	50.50	-73.8	40,894	-0.18%
2023/07/10	28.1	52.29	5	51.42	51.10	23.1	40,558	0.06%
2023/07/07	29.1	53.24	30	53.28	53.10	-0.9	39,683	0.00%
2023/07/06	47.1	52.79	15	52.45	52.20	32.1	38,769	0.08%
2023/07/05	46.1	54.52	53	54.50	53.60	-7	37,858	-0.02%
2023/07/04	81.1	51.09	56	51.19	50.90	25.1	36,367	0.07%
2023/07/03	71	49.27	38	49.17	48.90	33	34,318	0.10%
2023/06/30	23.2	45.72	11	46.19	46.45	12.2	33,156	0.04%
2023/06/28	1	45.05	15	44.70	44.30	-14	32,764	-0.04%
2023/06/27	10.5	44.87	16	44.40	44.50	-5.5	32,815	-0.02%
2023/06/26	83.6	46.96	12	46.47	45.55	71.6	32,644	0.22%
2023/06/21	11	47.63	15	48.35	48.80	-4	32,215	-0.01%
2023/06/20	1	47.00	1	47.30	46.90	0	31,953	0.00%
2023/06/19	73.5	46.88	5	47.08	46.65	68.5	31,896	0.21%
2023/06/16	21	48.63	7	48.60	47.70	14	31,826	0.04%
2023/06/15	8.5	48.40	9.1	48.05	48.45	-0.6	31,480	0.00%
2023/06/14	7	47.56	3	47.63	47.00	4	31,053	0.01%
2023/06/13	14	47.63	7.1	48.02	47.55	6.9	30,911	0.02%
2023/06/12	4.1	47.78	0	0.00	47.60	4.1	30,884	0.01%
2023/06/09	6.1	48.04	4	48.00	47.90	2.1	30,833	0.01%
2023/06/08	4.1	47.99	6	47.85	47.20	-1.9	30,866	-0.01%
2023/06/07	26.2	48.37	14.1	48.10	48.10	12.1	30,694	0.04%
2023/06/06	34.3	49.05	23	49.15	49.20	11.3	30,757	0.04%
2023/06/05	40	50.95	39	51.14	51.20	1	30,189	0.00%
2023/06/02	30	47.47	64.2	48.38	49.85	-34.2	29,311	-0.12%
2023/06/01	29	45.81	56	45.90	45.35	-27	28,629	-0.09%
2023/05/31	25.1	44.85	48	45.03	45.00	-23	27,799	-0.08%
2023/05/30	14	43.77	17	44.09	43.60	-3	27,272	-0.01%
2023/05/29	10.1	44.27	15	44.39	44.05	-5	27,500	-0.02%
2023/05/26	33.1	43.02	26.1	42.63	42.15	7	27,080	0.03%
2023/05/25	7	43.79	11	43.73	43.50	-4	27,046	-0.01%
2023/05/24	16.1	44.25	7	43.76	43.90	9.1	27,509	0.03%
2023/05/23	31	43.97	26	43.93	43.70	5	28,127	0.02%
2023/05/22	77	44.11	85	44.18	43.70	-8	27,785	-0.03%
2023/05/19	46.2	43.48	40	43.47	42.50	6.2	26,995	0.02%
2023/05/18	55	41.62	66	41.86	42.20	-11	26,067	-0.04%
2023/05/17	12	40.38	2	39.78	39.95	10	25,602	0.04%
2023/05/16	9	39.33	8	39.25	39.25	1	25,599	0.00%
2023/05/15	12	39.28	8	39.05	38.95	4	25,739	0.02%
2023/05/11	12.1	38.96	2	39.05	38.80	10.1	27,085	0.04%
2023/05/10	4	40.18	3.1	40.29	40.10	0.9	27,456	0.00%
2023/05/09	9.7	41.23	0	0.00	40.85	9.7	28,203	0.03%
2023/05/08	3	42.19	3	42.53	42.55	0	28,589	0.00%
2023/05/05	7	41.77	6	41.64	41.70	1	28,955	0.00%
2023/05/04	19	41.94	13	42.06	42.25	6	29,544	0.02%
2023/05/03	10	42.42	30	42.23	42.10	-20	30,042	-0.07%
2023/05/02	23.2	43.21	14	43.13	43.20	9.2	30,939	0.03%
2023/04/28	61	43.11	5	43.19	42.30	56	31,074	0.18%
2023/04/27	38	43.31	14	43.35	43.45	24	30,334	0.08%
2023/04/26	24	42.00	25	42.11	42.75	-1	29,778	0.00%
2023/04/25	37.2	44.10	31	44.61	43.00	6.2	29,262	0.02%
2023/04/24	15	44.30	13	44.92	45.50	2	28,135	0.01%
2023/04/21	52.8	44.39	51	44.30	43.60	1.7	27,259	0.01%
2023/04/20	103	44.74	111	44.88	44.10	-8	25,445	-0.03%	大買/大賣/
2023/04/19	52	41.68	89.2	42.51	43.60	-37.1	22,841	-0.16%
2023/04/18	17	40.41	13	40.12	39.65	4	21,741	0.02%
2023/04/17	24	40.47	32	40.39	40.45	-8	21,293	-0.04%
2023/04/14	2	38.23	10	38.45	38.20	-8	20,859	-0.04%
2023/04/13	5	39.02	0	0.00	38.70	5	20,818	0.02%
2023/04/12	0	0.00	2	39.55	39.55	-2	20,666	-0.01%
2023/04/11	8	39.36	7	39.70	39.10	1	20,577	0.00%
2023/04/10	4	39.15	1	39.00	38.90	3	20,426	0.01%
2023/04/07	0	0.00	1	38.85	38.80	-1	20,339	0.00%
2023/04/06	0.1	38.49	5	38.55	38.25	-4.9	20,286	-0.02%
2023/03/31	2	38.40	3	38.55	38.55	-1	20,243	0.00%
2023/03/30	1.2	38.56	0	0.00	38.25	1.2	20,171	0.01%
2023/03/29	1	38.20	2	38.45	38.20	-1	20,138	0.00%
2023/03/28	3	38.22	1	38.05	38.25	2	20,130	0.01%
2023/03/27	1	39.00	10	39.63	39.00	-9	19,980	-0.05%
2023/03/24	5	38.92	0	0.00	39.15	5	19,905	0.03%
2023/03/23	9.2	39.16	5	39.12	38.95	4.2	19,818	0.02%
2023/03/22	7	40.34	4	40.49	40.05	3	19,608	0.02%
2023/03/21	4	40.93	8	40.87	40.55	-4	19,464	-0.02%
2023/03/20	10	39.73	8	39.64	40.00	2	19,267	0.01%
2023/03/17	20	40.80	28	40.13	40.20	-8	19,160	-0.04%
2023/03/16	6	40.13	1	41.00	40.30	5	18,916	0.03%
2023/03/15	4	41.13	4	41.14	40.65	0	18,713	0.00%
2023/03/14	22	40.90	31	40.59	40.45	-9	18,427	-0.05%
2023/03/13	14	40.24	37.1	39.70	40.40	-23.1	18,211	-0.13%
2023/03/10	35.1	40.15	2	39.80	39.60	33.1	18,022	0.18%
2023/03/09	21.4	41.06	27	41.01	41.00	-5.6	17,743	-0.03%
2023/03/08	27	42.57	21	42.27	42.60	6	17,033	0.04%
2023/03/07	47.2	41.35	46.3	41.70	41.25	0.9	16,222	0.01%
2023/03/06	76.3	41.04	78.1	41.04	40.95	-1.8	15,670	-0.01%
2023/03/03	2	39.25	12.3	39.60	39.15	-10.3	14,883	-0.07%
2023/03/02	5.3	39.51	5	39.67	39.30	0.3	14,712	0.00%
2023/03/01	32.1	39.58	26	39.50	39.70	6.1	14,472	0.04%
2023/02/24	6.1	38.04	8	38.06	38.00	-1.9	13,947	-0.01%
2023/02/23	9.1	39.09	9.1	39.12	38.90	0	13,626	0.00%
2023/02/22	32.1	39.47	17	39.97	39.25	15.1	13,325	0.11%
2023/02/21	33	39.07	55.2	39.36	41.35	-22.1	12,743	-0.17%
2023/02/20	28.4	37.99	28	38.08	38.00	0.4	11,775	0.00%
2023/02/17	10	37.60	8	37.73	37.85	2	11,738	0.02%
2023/02/16	6	37.41	5	37.33	37.45	1	11,607	0.01%
2023/02/15	7	37.44	52	37.59	36.95	-45	11,476	-0.39%
2023/02/14	23	37.41	133	36.95	36.80	-110	11,304	-0.97%	大賣/鉅額交易
2023/02/13	40	37.51	6	37.57	37.40	34	11,196	0.30%
2023/02/10	24	38.63	19	38.74	37.80	5	11,041	0.05%
2023/02/09	85	38.49	93.1	38.64	38.75	-8.1	10,531	-0.08%
2023/02/08	92.2	37.95	21	37.07	36.85	71.2	9,585	0.74%
2023/02/07	84.2	36.31	71	36.68	37.85	13.2	8,994	0.15%
2023/02/06	10.1	37.76	8.6	37.87	38.35	1.5	8,026	0.02%
2023/02/03	29.6	38.12	17	38.05	38.30	12.6	7,409	0.17%
2023/02/02	5.1	36.91	21	37.38	38.00	-15.9	6,824	-0.23%
2023/02/01	14.1	35.81	21	36.09	36.45	-6.9	5,941	-0.12%
2023/01/31	31.1	34.64	81.2	34.80	35.20	-50.1	5,156	-0.97%
2023/01/30	3	32.60	50	32.56	32.60	-47	4,049	-1.16%
2023/01/17	1	29.20	0	0.00	29.65	1	3,594	0.03%
2023/01/16	2.1	29.30	1	29.20	29.15	1.1	3,596	0.03%
2023/01/13	2	29.25	0	0.00	29.20	2	3,613	0.06%
2023/01/10	7	29.97	0	0.00	29.65	7	3,701	0.19%
2023/01/09	3	30.45	0	0.00	30.40	3	3,687	0.08%
2023/01/04	1	30.80	5	30.92	30.65	-4	3,743	-0.11%
2023/01/03	4	30.35	1.7	30.00	30.60	2.3	3,722	0.06%
2022/12/30	0	0.00	1	30.05	29.85	-1	3,717	-0.03%
2022/12/29	0	0.00	10	29.26	29.45	-10	3,859	-0.26%
2022/12/28	5.2	30.16	5	30.49	29.80	0.2	3,871	0.01%
2022/12/27	3	30.40	2	30.60	30.35	1	3,897	0.03%
2022/12/26	2	30.55	0	0.00	30.30	2	3,913	0.05%
2022/12/23	0	0.00	2	30.38	30.40	-2	3,938	-0.05%
2022/12/22	0	0.00	2	30.43	30.15	-2	4,023	-0.05%
2022/12/21	0	0.00	6	30.20	30.00	-6	4,099	-0.15%
2022/12/20	4	30.54	2	30.45	29.75	2	4,113	0.05%
2022/12/16	2	30.48	0	0.00	30.10	2	4,159	0.05%
2022/12/15	8	31.04	2	30.95	31.00	6	4,148	0.14%
2022/12/14	5	30.70	4	30.79	30.85	1	4,128	0.02%
2022/12/13	0	0.00	7	30.55	30.35	-7	4,218	-0.17%
2022/12/09	7	30.14	1	30.65	30.05	6	4,290	0.14%
2022/12/08	5	29.95	1.2	30.20	29.90	3.8	4,284	0.09%
2022/12/07	2	30.53	1	30.50	29.90	1	4,285	0.02%
2022/12/06	1	30.80	1	30.20	30.20	0	4,259	0.00%
2022/12/05	3	31.12	6	31.15	31.10	-3	4,283	-0.07%
2022/12/02	3	31.12	10	31.03	30.90	-7	4,236	-0.17%
2022/12/01	2	30.38	1	30.50	30.35	1	4,090	0.02%
2022/11/30	4.2	30.11	0	0.00	30.00	4.2	4,014	0.10%
2022/11/29	1	29.65	0	0.00	30.15	1	4,026	0.02%
2022/11/28	3	29.80	0	0.00	29.80	3	4,023	0.07%
2022/11/25	0	0.00	2	30.25	29.85	-2	4,051	-0.05%
2022/11/24	1	29.75	0	0.00	29.95	1	4,013	0.02%
2022/11/21	1	29.80	1	29.75	29.65	0	4,037	0.00%
2022/11/18	2	30.20	1	29.60	29.60	1	4,047	0.02%
2022/11/17	1	30.10	4	30.49	30.05	-3	4,006	-0.07%
2022/11/16	1	30.50	2	30.60	29.90	-1	3,918	-0.03%
2022/11/15	2	30.30	15	30.28	30.40	-13	3,853	-0.34%
2022/11/14	0	0.00	1	29.50	29.55	-1	3,646	-0.03%
2022/11/11	1	29.15	2	29.65	29.15	-1	3,639	-0.03%
2022/11/10	2	29.23	2	29.10	29.05	0	3,731	0.00%
2022/11/09	7	29.84	1	29.75	29.45	6	3,743	0.16%
2022/11/08	3	29.70	2	29.55	29.50	1	3,698	0.03%
2022/11/07	4	29.70	3	29.68	29.55	1	3,673	0.03%
2022/11/04	1	29.50	4	29.83	29.85	-3	3,647	-0.08%
2022/11/03	0.3	28.50	1	28.50	29.00	-0.7	3,582	-0.02%
2022/11/02	5	28.72	4	28.79	28.75	1	3,572	0.03%
2022/11/01	6	27.90	2	28.18	28.40	4	3,575	0.11%
2022/10/31	4.2	27.65	1	27.80	27.60	3.2	3,581	0.09%
2022/10/28	1	27.60	0	0.00	27.40	1	3,635	0.03%
2022/10/27	9	27.73	1	27.75	27.85	8	3,700	0.22%
2022/10/26	4	27.93	3	27.73	27.60	1	3,758	0.03%
2022/10/25	0	0.00	4	27.63	27.65	-4	3,875	-0.10%
2022/10/24	3	27.80	1	27.80	27.40	2	4,217	0.05%
2022/10/21	4	27.44	8	27.46	27.45	-4	4,228	-0.09%
2022/10/20	10	27.54	1	27.30	27.30	9	4,225	0.21%
2022/10/19	1	28.50	0	0.00	27.85	1	4,199	0.02%
2022/10/18	1	28.15	1	28.35	28.25	0	4,225	0.00%
2022/10/17	0	27.10	0	0.00	27.80	0	4,251	0.00%
2022/10/14	1	28.20	1	28.05	28.15	0	4,281	0.00%
2022/10/13	1.2	28.17	0	0.00	27.20	1.2	4,332	0.03%
2022/10/12	2.1	28.52	3	28.33	28.70	-0.9	4,314	-0.02%
2022/10/11	1	28.75	0	0.00	28.75	1	4,388	0.02%
2022/10/07	0	0.00	1	29.85	29.60	-1	4,430	-0.02%
2022/10/06	15	29.64	10	29.90	29.85	5	4,486	0.11%
2022/10/05	2.2	29.05	3	28.97	28.90	-0.8	4,372	-0.02%
2022/10/04	3.1	28.62	16	28.60	28.75	-12.9	4,383	-0.29%
2022/10/03	11	27.92	9	28.03	28.00	2	4,462	0.04%
2022/09/30	1	27.70	1	28.15	28.15	0	4,609	0.00%
2022/09/29	3.1	28.32	2	28.45	28.20	1.1	4,664	0.02%
2022/09/28	8	28.26	8	28.39	27.75	0	4,663	0.00%
2022/09/27	4	27.88	1	28.10	28.20	3	4,600	0.07%
2022/09/26	1.1	28.06	1	28.65	27.80	0.1	4,633	0.00%
2022/09/23	0	0.00	2	30.15	29.50	-2	4,634	-0.04%
2022/09/22	2	29.93	0	0.00	29.95	2	4,673	0.04%
2022/09/21	0	0.00	1	30.05	30.05	-1	4,752	-0.02%
2022/09/20	7	29.99	17.4	29.91	30.30	-10.4	4,883	-0.21%
2022/09/19	6	29.17	0	0.00	28.85	6	4,809	0.12%
2022/09/16	8	29.94	8	30.00	29.60	0	4,830	0.00%
2022/09/15	7	29.66	5	29.95	29.55	2	4,799	0.04%
2022/09/14	2	28.80	12	28.60	29.45	-10	4,721	-0.21%
2022/09/13	0.1	29.45	6	29.33	29.20	-5.9	4,755	-0.12%
2022/09/12	7	29.27	1	29.35	29.30	6	4,786	0.13%
2022/09/08	1	28.90	0	0.00	28.90	1	4,750	0.02%
2022/09/07	2.1	28.10	0	0.00	28.10	2.1	4,776	0.04%
2022/09/06	1	28.60	1	28.65	28.50	0	4,865	0.00%
2022/09/05	1.2	29.06	5	29.14	28.85	-3.8	4,866	-0.08%
2022/09/02	5	29.57	1	29.45	29.45	4	4,858	0.08%
2022/09/01	2.1	29.72	5	29.70	29.55	-2.9	4,867	-0.06%
2022/08/31	14	29.97	7	29.96	30.30	7	4,882	0.14%
2022/08/30	1	29.50	2	29.75	29.55	-1	4,830	-0.02%
2022/08/29	7	29.46	5	29.55	29.50	2	4,860	0.04%
2022/08/26	1	31.00	0	0.00	30.60	1	4,817	0.02%
2022/08/25	2	30.58	0	0.00	30.70	2	4,802	0.04%
2022/08/24	0	0.00	10	30.35	30.35	-10	4,814	-0.21%
2022/08/23	2.1	30.11	0	0.00	30.35	2.1	4,826	0.04%
2022/08/22	3	30.73	3	31.00	30.55	0	4,838	0.00%
2022/08/19	3	30.55	0	0.00	30.55	3	4,798	0.06%
2022/08/18	3	30.38	0	0.00	30.50	3	4,790	0.06%
2022/08/17	6	30.24	100	30.30	30.25	-94	4,779	-1.97%
2022/08/16	3	31.42	5	31.28	31.20	-2	4,682	-0.04%
2022/08/15	106	31.20	6	31.20	31.25	100	4,692	2.13%	大買/
2022/08/12	1	30.10	0	0.00	30.50	1	4,800	0.02%
2022/08/11	0	0.00	8	30.42	30.30	-8	4,891	-0.16%
2022/08/10	9	30.40	2	30.38	30.30	7	4,986	0.14%
2022/08/09	1	29.95	0	0.00	30.10	1	4,986	0.02%
2022/08/08	4	29.50	5	29.68	29.70	-1	4,982	-0.02%
2022/08/05	4	30.11	3	30.25	29.95	1	4,964	0.02%
2022/08/04	3	29.96	10	30.31	29.90	-7	4,959	-0.14%
2022/08/03	19	31.14	3	30.90	30.50	16	4,927	0.33%
2022/08/02	9	31.39	4	31.31	31.35	5	4,893	0.10%
2022/08/01	29	32.17	3	32.23	31.95	26	4,889	0.53%
2022/07/29	17	31.04	16	31.28	31.90	1	4,757	0.02%
2022/07/28	0	30.50	0	0.00	30.40	0	4,468	0.00%
2022/07/27	1	30.60	0	0.00	30.60	1	4,453	0.02%
2022/07/26	0	30.25	1	30.20	30.10	-1	4,433	-0.02%
2022/07/22	1	32.00	0	0.00	31.35	1	4,372	0.02%
2022/07/21	5	31.26	7	31.28	31.75	-2	4,397	-0.05%
2022/07/20	3	31.60	4	31.66	31.20	-1	4,370	-0.02%
2022/07/19	5	31.42	6	31.27	31.50	-1	4,411	-0.02%
2022/07/18	2	31.35	51	31.50	31.05	-49	4,407	-1.11%
2022/07/15	35	31.02	4	31.08	31.10	31	4,350	0.71%
2022/07/14	44	30.86	4	30.55	30.90	40	4,320	0.93%
2022/07/12	3	29.80	1	29.50	29.25	2	4,282	0.05%
2022/07/11	3	30.73	7	30.42	30.20	-4	4,322	-0.09%
2022/07/08	14	29.27	24	30.20	30.30	-10	4,278	-0.23%
2022/07/07	32	28.84	0	0.00	28.90	32	4,186	0.76%
2022/07/06	0	0.00	3	28.82	28.60	-3	4,222	-0.07%
2022/07/05	1	27.90	4	27.91	28.10	-3	4,306	-0.07%
2022/07/04	3	28.03	1	27.75	27.55	2	4,364	0.05%
2022/07/01	5	28.71	8	29.02	28.35	-3	4,636	-0.06%
2022/06/30	4.1	29.19	1	30.00	28.80	3.1	4,741	0.06%
2022/06/29	11	30.24	3	30.33	30.20	8	4,745	0.17%
2022/06/28	3	30.40	21.1	30.41	30.80	-18.1	4,778	-0.38%
2022/06/27	19	29.96	13	29.81	29.80	6	4,773	0.13%
2022/06/24	1	29.45	2	29.68	29.80	-1	4,888	-0.02%
2022/06/23	5	28.93	1	28.90	28.90	4	4,897	0.08%
2022/06/22	0	0.00	5	28.47	28.45	-5	5,049	-0.10%
2022/06/21	0	0.00	4	28.11	28.75	-4	5,190	-0.08%
2022/06/20	8.2	27.70	8	27.20	27.20	0.2	5,300	0.00%
2022/06/17	2	28.25	2	28.28	28.30	0	5,413	0.00%
2022/06/16	1	29.50	0	0.00	28.60	1	5,606	0.02%
2022/06/15	7	29.44	2	29.33	29.35	5	5,699	0.09%
2022/06/14	1.1	28.19	0	0.00	28.90	1.1	5,669	0.02%
2022/06/13	0.1	28.70	3	28.45	28.45	-3	5,760	-0.05%
2022/06/09	1	29.90	0	0.00	29.65	1	6,019	0.02%
2022/06/08	1	29.90	5	29.82	29.70	-4	6,068	-0.07%
2022/06/07	11	29.73	9	29.64	29.55	2	6,206	0.03%
2022/06/02	4	29.25	7	29.30	29.30	-3	6,407	-0.05%
2022/06/01	4	29.40	1	29.50	29.45	3	6,505	0.05%
2022/05/31	0	0.00	5	29.40	29.15	-5	6,659	-0.08%
2022/05/27	0	0.00	2	28.90	28.90	-2	6,752	-0.03%
2022/05/25	1	28.55	1	28.95	28.95	0	6,813	0.00%
2022/05/24	5	28.95	1	28.30	28.25	4	6,884	0.06%
2022/05/23	1	29.00	7	29.11	28.80	-6	6,884	-0.09%
2022/05/20	9	29.94	3	29.97	29.40	6	6,919	0.09%
2022/05/19	6	29.29	2	29.15	29.60	4	6,804	0.06%
2022/05/18	3	29.03	4	29.33	29.45	-1	6,814	-0.01%
2022/05/17	2	27.90	3	28.13	28.50	-1	6,817	-0.01%
2022/05/16	2	27.43	1	27.60	27.35	1	6,873	0.01%
2022/05/13	2	27.13	1	27.30	27.50	1	6,923	0.01%
2022/05/12	0	0.00	5	27.25	26.55	-5	6,994	-0.07%
2022/05/11	1	27.45	1	27.25	27.25	0	7,008	0.00%
2022/05/09	3	27.55	2	27.50	27.15	1	7,221	0.01%
2022/05/06	7.1	28.84	0	0.00	28.70	7.1	7,247	0.10%
2022/05/05	3	29.58	1	29.55	29.75	2	7,312	0.03%
2022/05/04	0	0.00	1	29.10	29.10	-1	7,306	-0.01%
2022/05/03	4	28.89	0	0.00	28.75	4	7,377	0.05%
2022/04/29	2	29.05	0	0.00	28.95	2	7,451	0.03%
2022/04/28	1	29.00	0	0.00	28.85	1	7,530	0.01%
2022/04/27	7.1	28.21	0	0.00	28.75	7.1	7,545	0.09%
2022/04/26	4	29.40	10	29.40	29.20	-6	7,622	-0.08%
2022/04/25	9	29.58	1	29.55	29.20	8	7,678	0.10%
2022/04/22	0	0.00	2	31.40	31.05	-2	7,645	-0.03%
2022/04/21	2	31.65	1	31.85	31.60	1	7,709	0.01%
2022/04/20	14	32.25	1	32.05	32.30	13	7,785	0.17%
2022/04/19	0	0.00	5	32.15	32.05	-5	7,852	-0.06%
2022/04/18	4	31.78	5	31.36	31.30	-1	8,049	-0.01%
2022/04/15	5	32.10	1	31.85	31.90	4	8,136	0.05%
2022/04/14	2	32.88	0	0.00	32.30	2	8,330	0.02%
2022/04/13	3	32.55	2	32.63	32.85	1	8,546	0.01%
2022/04/12	2	32.53	0	0.00	32.50	2	9,449	0.02%
2022/04/11	9	32.97	1	33.70	32.70	8	9,696	0.08%
2022/04/08	1	34.35	0	0.00	34.15	1	9,656	0.01%
2022/04/07	31	35.21	19	34.85	34.05	12	9,718	0.12%
2022/04/06	4	35.30	10	35.80	35.70	-6	9,652	-0.06%
2022/04/01	15	35.03	10	35.53	35.90	5	9,998	0.05%
2022/03/31	6	35.74	4	35.86	35.50	2	11,313	0.02%
2022/03/30	7	35.88	9	35.66	35.95	-2	12,911	-0.02%
2022/03/29	7	35.08	6	35.30	34.90	1	13,307	0.01%
2022/03/28	1	34.90	6	35.15	35.55	-5	13,210	-0.04%
2022/03/25	3	36.12	19	35.92	35.60	-16	13,187	-0.12%
2022/03/24	0	0.00	23	35.87	35.50	-23	13,079	-0.18%
2022/03/23	5	35.61	3	35.47	35.35	2	13,109	0.02%
2022/03/22	6	35.34	23	35.49	35.70	-17	13,328	-0.13%
2022/03/21	11	35.35	13	35.22	35.10	-2	13,991	-0.01%
2022/03/18	2	34.55	7	34.19	34.35	-5	14,029	-0.04%
2022/03/17	0	0.00	1	33.80	33.75	-1	14,278	-0.01%
2022/03/16	4	33.00	0	0.00	32.95	4	14,679	0.03%
2022/03/15	9	33.13	4	33.43	32.85	5	14,651	0.03%
2022/03/14	22	33.44	2	33.85	33.45	20	14,637	0.14%
2022/03/11	2	34.75	1	34.80	34.75	1	14,521	0.01%
2022/03/10	23	34.58	2	34.65	34.35	21	14,539	0.14%
2022/03/09	5	33.21	9	33.56	34.00	-4	14,477	-0.03%
2022/03/08	5.1	32.50	2	32.20	32.15	3.1	14,571	0.02%
2022/03/07	6.1	33.04	7	33.34	33.00	-1	14,967	-0.01%
2022/03/04	18	34.80	10	34.80	34.40	8	15,099	0.05%
2022/03/03	4	34.44	6	34.30	34.25	-2	15,121	-0.01%
2022/03/02	4.1	33.44	1	33.75	33.60	3.1	15,242	0.02%
2022/03/01	2	33.73	2	34.00	33.85	0	15,363	0.00%
2022/02/25	3	33.38	1	33.45	33.25	2	15,621	0.01%
2022/02/24	6.1	33.98	5	33.30	33.30	1.1	15,743	0.01%
2022/02/23	3	34.40	2	34.55	34.60	1	15,845	0.01%
2022/02/22	1.1	34.49	2	33.90	34.20	-1	16,268	-0.01%
2022/02/21	1	35.20	1	35.00	35.20	0	16,631	0.00%
2022/02/18	1	35.00	2	35.18	35.55	-1	17,442	-0.01%
2022/02/17	1	35.30	6	35.23	34.95	-5	17,780	-0.03%
2022/02/16	6	34.79	8	34.81	34.85	-2	18,411	-0.01%
2022/02/15	1	34.35	1	34.25	33.90	0	18,703	0.00%
2022/02/14	2	33.55	1	33.75	33.60	1	19,805	0.01%
2022/02/11	0	0.00	2	34.35	34.50	-2	21,027	-0.01%
2022/02/10	2	34.90	10	34.81	34.80	-8	21,483	-0.04%
2022/02/09	3	35.12	4	35.31	35.10	-1	21,905	0.00%
2022/02/08	2	34.10	7	34.41	34.75	-5	22,079	-0.02%
2022/02/07	2	33.15	5	33.45	33.95	-3	22,587	-0.01%
2022/01/26	0	0.00	1	32.00	31.95	-1	22,967	0.00%
2022/01/25	7	32.58	1	32.25	32.10	6	23,820	0.03%
2022/01/24	2.1	32.84	0	0.00	32.80	2.1	24,747	0.01%
2022/01/19	4	34.31	8	34.27	34.10	-4	28,672	-0.01%
2022/01/18	9	34.28	0	0.00	34.10	9	29,621	0.03%
2022/01/17	5	34.32	4	34.53	34.60	1	29,597	0.00%
2022/01/14	9	33.19	12	33.09	33.55	-3	29,550	-0.01%
2022/01/13	5	34.05	20	34.02	34.00	-15	29,675	-0.05%
2022/01/12	1	34.55	4	34.86	34.30	-3	29,584	-0.01%
2022/01/11	6	34.83	2	35.03	34.50	4	29,498	0.01%
2022/01/10	0	0.00	8	35.46	35.75	-8	29,286	-0.03%
2022/01/07	9	36.61	4	36.31	36.25	5	29,165	0.02%
2022/01/06	11	37.14	4	37.50	37.35	7	28,931	0.02%
2022/01/05	31	38.01	36	37.72	37.15	-5	28,728	-0.02%
2022/01/04	63	37.05	7	36.83	37.10	56	27,826	0.20%
2022/01/03	1	35.95	1	36.95	35.95	0	27,520	0.00%
2021/12/30	7	36.69	7	36.79	36.60	0	27,480	0.00%
2021/12/29	16	36.68	2	36.83	36.65	14	27,441	0.05%
2021/12/28	25.2	37.44	27	37.24	36.90	-1.8	27,314	-0.01%
2021/12/27	55.1	38.17	45	37.91	37.60	10.1	27,062	0.04%
2021/12/24	42	38.43	96.1	38.91	39.95	-54.1	26,024	-0.21%
2021/12/23	36	36.32	20	36.59	36.35	16	24,424	0.07%
2021/12/22	7	35.13	5	35.33	35.20	2	24,030	0.01%
2021/12/21	4	35.00	1	35.05	35.15	3	24,146	0.01%
2021/12/20	1	34.85	9	35.26	35.30	-8	24,258	-0.03%
2021/12/17	11.1	35.18	0	0.00	35.20	11.1	24,494	0.05%
2021/12/16	13	35.87	31	36.10	36.00	-18	25,278	-0.07%
2021/12/15	49.8	36.05	81	36.65	35.00	-31.2	25,333	-0.12%
2021/12/14	7	35.66	12	35.33	35.60	-5	24,657	-0.02%
2021/12/13	9	35.77	8.2	35.95	35.50	0.8	24,521	0.00%
2021/12/10	8.3	35.57	53	35.70	36.00	-44.7	24,219	-0.18%
2021/12/09	4	34.05	6	34.28	34.00	-2	23,755	-0.01%
2021/12/08	5	34.02	1.1	33.96	33.80	3.9	23,674	0.02%
2021/12/07	0	0.00	2	33.80	33.55	-2	23,573	-0.01%
2021/12/06	11	33.71	7	33.77	33.80	4	23,497	0.02%
2021/12/03	12	33.14	3	33.17	33.15	9	23,397	0.04%
2021/12/02	7	32.98	10	32.70	32.35	-3	23,306	-0.01%
2021/12/01	20.1	33.05	25	32.81	33.25	-4.9	23,147	-0.02%
2021/11/30	4	35.50	23	35.56	35.00	-19	22,756	-0.08%
2021/11/29	3	34.37	3.3	33.99	34.50	-0.3	22,557	0.00%
2021/11/26	3	34.52	11	34.59	34.40	-8	22,383	-0.04%
2021/11/25	4	34.71	4	34.73	34.40	0	22,180	0.00%
2021/11/24	6.6	34.87	4	34.66	34.75	2.6	22,068	0.01%
2021/11/23	12	35.38	4	35.29	35.20	8	21,840	0.04%
2021/11/22	15	35.78	3	35.78	35.40	12	21,725	0.06%
2021/11/19	12	35.95	29	35.76	35.90	-17	21,562	-0.08%
2021/11/18	38	36.45	27	36.27	36.00	11	21,120	0.05%
2021/11/17	66	38.29	36	38.33	37.30	30	20,685	0.15%
2021/11/16	37	36.80	36	36.76	37.25	1	19,849	0.01%
2021/11/15	47	37.25	43	37.50	37.25	4	19,423	0.02%
2021/11/12	17	35.84	11	35.82	35.85	6	18,705	0.03%
2021/11/11	90	37.48	56	37.41	36.25	34	18,338	0.19%
2021/11/10	51	36.49	66.3	36.91	37.10	-15.3	17,216	-0.09%
2021/11/09	34.3	35.20	31	34.76	34.90	3.3	15,946	0.02%
2021/11/08	18	34.38	27	34.49	34.70	-9	15,597	-0.06%
2021/11/05	18	33.98	27	33.81	34.25	-9	15,295	-0.06%
2021/11/04	31	34.01	61	34.62	34.40	-30	14,950	-0.20%
2021/11/03	15	33.55	23.2	33.56	33.30	-8.2	14,421	-0.06%
2021/11/02	61.2	34.98	50	33.68	33.10	11.2	14,291	0.08%
2021/11/01	76	35.88	64	35.86	36.30	12	13,606	0.09%
2021/10/29	43	33.73	62.3	34.11	34.60	-19.3	12,750	-0.15%
2021/10/28	45	32.34	34.4	32.17	32.20	10.6	11,254	0.09%
2021/10/27	11	30.26	111.5	30.54	31.95	-100.5	9,770	-1.03%	大賣/
2021/10/26	122.2	29.87	73	30.01	29.05	49.2	8,702	0.57%	大買/
2021/10/25	0	0.00	21	28.45	28.45	-21	7,660	-0.27%
2021/10/22	1	27.75	1	27.95	27.95	0	7,743	0.00%
2021/10/21	13	28.13	4	28.40	28.00	9	8,139	0.11%
2021/10/19	2	27.40	2	27.40	27.35	0	7,935	0.00%
2021/10/18	1	26.95	1	26.95	26.95	0	7,912	0.00%
2021/10/15	0.1	26.90	3	26.75	26.80	-2.9	7,937	-0.04%
2021/10/14	2	26.83	2	26.73	26.45	0	7,930	0.00%
2021/10/13	0	0.00	12	26.68	26.60	-12	7,905	-0.15%
2021/10/12	3	27.72	0	0.00	27.25	3	7,841	0.04%
2021/10/08	25	28.30	28	28.32	28.05	-3	7,779	-0.04%
2021/10/07	4	28.06	6	28.51	28.55	-2	7,768	-0.03%
2021/10/06	31	28.54	2	28.60	27.50	29	7,741	0.37%
2021/10/05	25	28.25	6	28.13	28.30	19	7,721	0.25%
2021/10/04	4	28.69	13	28.96	28.80	-9	7,622	-0.12%
2021/10/01	25	28.83	25	28.80	28.50	0	7,383	0.00%
2021/09/30	14	28.47	1	28.45	28.45	13	7,122	0.18%
2021/09/29	3	28.57	2	28.45	28.25	1	7,123	0.01%
2021/09/28	3	28.52	7	28.17	28.75	-4	7,226	-0.06%
2021/09/27	4	28.23	13	28.52	28.10	-9	7,833	-0.11%
2021/09/24	9	29.08	14	29.10	28.90	-5	8,042	-0.06%
2021/09/23	38	29.25	123	29.47	29.35	-85	7,733	-1.10%	大賣/
2021/09/22	8	28.12	24	28.54	29.40	-16	6,798	-0.24%
2021/09/17	6	27.74	7	27.82	27.90	-1	6,444	-0.02%
2021/09/16	6	27.79	6	27.81	27.25	0	6,417	0.00%
2021/09/15	3	27.38	2	27.35	27.35	1	6,317	0.02%
2021/09/13	1	26.80	2	26.83	26.80	-1	6,254	-0.02%
2021/09/10	1	26.55	2	26.55	26.55	-1	6,269	-0.02%
2021/09/08	2	26.53	0	0.00	26.30	2	6,296	0.03%
2021/09/07	1	26.90	6	26.77	26.95	-5	6,297	-0.08%
2021/09/06	11	27.47	7	27.49	26.80	4	6,296	0.06%
2021/09/03	1	27.25	7	27.09	27.25	-6	6,211	-0.10%
2021/09/02	6.1	26.67	11	26.80	26.55	-4.9	6,134	-0.08%
2021/09/01	0	0.00	6	27.03	27.25	-6	6,095	-0.10%
2021/08/31	0.1	26.65	0	0.00	26.85	0.1	6,072	0.00%
2021/08/30	2	26.95	1	26.95	26.80	1	6,089	0.02%
2021/08/27	5	26.87	4	26.79	26.60	1	6,056	0.02%
2021/08/26	3	26.73	1	26.65	26.55	2	6,004	0.03%
2021/08/25	1	26.20	2	26.75	26.70	-1	5,983	-0.02%
2021/08/24	3	25.95	2	25.95	25.90	1	5,981	0.02%
2021/08/23	0	0.00	2	26.08	26.10	-2	6,001	-0.03%
2021/08/20	3	25.47	0	0.00	25.50	3	6,031	0.05%
2021/08/19	3	25.55	5	25.55	25.30	-2	6,012	-0.03%
2021/08/18	4	25.63	1	26.20	26.40	3	6,042	0.05%
2021/08/17	1	26.25	0	0.00	26.00	1	6,029	0.02%
2021/08/16	5	26.39	0	0.00	26.45	5	6,022	0.08%
2021/08/13	2	27.20	0	0.00	27.00	2	5,997	0.03%
2021/08/12	3	27.78	1	27.80	27.30	2	5,980	0.03%
2021/08/11	4	27.61	10	27.47	27.90	-6	5,844	-0.10%
2021/08/10	4	27.43	0	0.00	27.25	4	5,705	0.07%
2021/08/09	3	27.90	1	27.95	27.80	2	5,752	0.03%
2021/08/06	35	28.74	4	28.31	28.45	31	5,749	0.54%
2021/08/05	4	27.75	2	27.73	27.50	2	5,460	0.04%
2021/08/04	2	27.38	6	27.67	28.05	-4	5,397	-0.07%
2021/08/03	2	26.85	0	0.00	26.85	2	5,384	0.04%
2021/08/02	3	26.77	0	0.00	27.10	3	5,506	0.05%
2021/07/30	2	26.93	0	0.00	26.95	2	5,531	0.04%
2021/07/29	6	27.09	5	27.55	27.05	1	5,629	0.02%
2021/07/28	6.1	27.17	1	26.90	27.50	5.1	5,589	0.09%
2021/07/27	7	28.07	7	28.02	28.30	0	5,543	0.00%
2021/07/26	2	26.70	1	26.95	26.80	1	5,184	0.02%
2021/07/23	0	0.00	4	26.39	26.30	-4	5,234	-0.08%
2021/07/22	4	26.21	0	0.00	26.10	4	5,367	0.07%
2021/07/20	2	26.50	4	26.50	26.45	-2	5,393	-0.04%
2021/07/16	1	27.00	1	27.15	26.85	0	5,517	0.00%
2021/07/14	2	26.60	2	26.55	26.50	0	5,657	0.00%
2021/07/13	13	27.62	4	27.59	27.15	9	5,649	0.16%
2021/07/12	7	27.74	1	26.80	27.55	6	5,613	0.11%
2021/07/09	1	26.80	0	0.00	26.85	1	5,555	0.02%
2021/07/08	5	27.28	3	27.33	27.25	2	5,633	0.04%
2021/07/07	4	27.38	5	27.51	27.35	-1	5,739	-0.02%
2021/07/06	4	28.00	9.1	27.88	27.90	-5.1	5,753	-0.09%
2021/07/05	11	29.15	7	29.16	28.85	4	5,841	0.07%
2021/07/02	20	28.90	7.1	28.27	28.90	12.9	5,701	0.23%
2021/07/01	4	27.66	89	27.21	27.50	-85	5,185	-1.64%
2021/06/30	3	25.97	1	25.95	26.00	2	5,396	0.04%
2021/06/29	2	26.05	3	25.88	25.85	-1	5,802	-0.02%
2021/06/28	8.1	26.41	2	26.25	26.25	6.1	5,815	0.10%
2021/06/25	3	27.30	4	27.40	27.70	-1	5,871	-0.02%
2021/06/24	4	27.20	2	27.23	27.15	2	5,800	0.03%
2021/06/23	1	26.80	2	26.93	27.15	-1	5,794	-0.02%
2021/06/21	3	26.53	0	0.00	26.55	3	5,896	0.05%
2021/06/18	1.2	27.02	0	0.00	27.00	1.2	5,929	0.02%
2021/06/17	1	27.15	3	27.25	27.25	-2	5,971	-0.03%
2021/06/16	0	27.35	2	27.28	27.15	-2	6,019	-0.03%
2021/06/15	0.2	27.10	10	27.15	27.15	-9.8	6,030	-0.16%
2021/06/11	0	0.00	1	26.90	26.85	-1	6,058	-0.02%
2021/06/09	1	26.60	0	0.00	26.60	1	6,117	0.02%
2021/06/08	2	26.55	0	0.00	26.55	2	6,165	0.03%
2021/06/04	80.1	26.50	0	0.00	26.30	80.1	6,241	1.28%
2021/06/03	1	26.85	80	26.80	26.85	-79	6,280	-1.26%
2021/06/01	1	26.65	0	0.00	26.65	1	6,455	0.02%
2021/05/31	1	26.55	6	26.60	26.40	-5	6,475	-0.08%
2021/05/28	2	26.40	7	26.26	26.35	-5	6,488	-0.08%
2021/05/26	1	25.85	1	25.75	25.70	0	6,527	0.00%
2021/05/24	0	0.00	5	25.60	25.75	-5	6,556	-0.08%
2021/05/20	0	0.00	2	25.38	25.15	-2	6,854	-0.03%
2021/05/19	9	25.07	0	0.00	25.05	9	6,914	0.13%
2021/05/17	8.1	22.92	6	23.33	23.00	2.1	6,981	0.03%
2021/05/14	6.1	25.65	1	25.20	24.80	5.1	6,950	0.07%
2021/05/13	0	0.00	1	25.20	25.05	-1	7,022	-0.01%
2021/05/12	6.2	25.90	35	25.64	25.45	-28.8	6,988	-0.41%
2021/05/11	13.2	26.79	37	27.29	26.55	-23.8	6,855	-0.35%
2021/05/10	6.1	28.31	0	0.00	28.25	6.1	6,814	0.09%
2021/05/07	3	28.80	4	28.98	28.95	-1	6,742	-0.01%
2021/05/06	5	28.64	2	28.65	29.05	3	6,726	0.04%
2021/05/05	4	27.16	0	0.00	27.20	4	6,620	0.06%
2021/05/04	8.1	27.50	2	27.40	27.20	6.1	6,710	0.09%
2021/05/03	7.1	28.77	1	28.85	28.50	6.1	6,635	0.09%
2021/04/29	10.1	29.66	4	29.50	29.45	6.1	6,620	0.09%
2021/04/28	89	29.79	12	29.85	29.90	77	6,596	1.17%
2021/04/27	2	29.28	1	29.10	29.10	1	6,536	0.02%
2021/04/26	11.1	29.10	0	0.00	29.05	11.1	6,546	0.17%
2021/04/23	8.1	29.06	0	0.00	29.05	8.1	6,574	0.12%
2021/04/22	7.1	29.74	6.5	29.41	29.05	0.6	6,618	0.01%
2021/04/21	11.1	30.14	4	30.08	29.95	7.1	6,558	0.11%
2021/04/20	0	0.00	20	29.75	29.65	-20	6,499	-0.31%
2021/04/19	1	29.45	0	0.00	29.45	1	6,594	0.02%
2021/04/16	21	29.20	1	29.25	29.25	20	6,646	0.30%
2021/04/15	24	29.11	0	0.00	29.05	24	6,984	0.34%
2021/04/14	9	28.92	6	28.72	28.95	3	7,744	0.04%
2021/04/13	5.1	29.80	0	0.00	29.25	5.1	7,860	0.06%
2021/04/12	0	0.00	4.1	30.33	30.15	-4.1	7,837	-0.05%
2021/04/09	10	30.07	19.5	30.32	30.10	-9.5	7,846	-0.12%
2021/04/08	6.1	31.11	4.5	31.08	30.95	1.6	7,669	0.02%
2021/04/07	17	31.32	29	31.44	31.30	-12	7,565	-0.16%
2021/04/06	49	31.01	23.2	30.92	31.35	25.8	7,343	0.35%
2021/04/01	35	29.76	40	29.67	29.90	-5	6,835	-0.07%
2021/03/31	9	29.01	1	29.35	28.95	8	6,472	0.12%
2021/03/30	13	29.10	25	29.18	29.15	-12	6,609	-0.18%
2021/03/29	4	28.65	0	0.00	28.65	4	6,537	0.06%
2021/03/25	1	29.10	3	28.80	28.70	-2	6,643	-0.03%
2021/03/24	22.2	28.60	0	0.00	28.60	22.2	6,640	0.33%
2021/03/23	3	28.80	1	29.30	28.75	2	6,679	0.03%
2021/03/22	0	0.00	1	29.15	29.20	-1	6,663	-0.02%
2021/03/19	0	0.00	2	28.78	28.90	-2	6,684	-0.03%
2021/03/18	7	28.65	1	28.60	28.70	6	6,677	0.09%
2021/03/17	0	0.00	2	28.53	28.65	-2	6,757	-0.03%
2021/03/16	0	0.00	1	28.45	28.40	-1	6,885	-0.01%
2021/03/15	3	28.35	0	0.00	28.35	3	6,999	0.04%
2021/03/12	2	28.55	0	0.00	28.55	2	7,075	0.03%
2021/03/11	0	0.00	1	28.55	28.70	-1	7,383	-0.01%
2021/03/10	0	0.00	1	28.65	28.55	-1	7,414	-0.01%
2021/03/09	1.1	28.51	0	0.00	28.60	1.1	7,626	0.01%
2021/03/08	1	29.05	0	0.00	28.95	1	7,746	0.01%
2021/03/05	17	28.75	198	28.81	29.30	-181	7,831	-2.31%	大賣/鉅額交易
2021/03/04	195	28.66	1	28.75	28.75	194	7,950	2.44%	大買/鉅額交易
2021/03/03	4	28.63	0	0.00	28.75	4	8,118	0.05%
2021/02/26	6	28.99	0	0.00	29.30	6	9,090	0.07%
2021/02/25	1	29.40	5	29.45	29.40	-4	9,524	-0.04%
2021/02/24	1	29.40	13	29.58	29.30	-12	9,629	-0.12%
2021/02/23	1	29.85	4	29.80	29.70	-3	9,582	-0.03%
2021/02/22	12	30.17	131	30.24	30.10	-119	9,545	-1.25%	大賣/鉅額交易
2021/02/19	134	29.73	10	29.15	29.75	124	9,340	1.33%	大買/鉅額交易
2021/02/18	0	0.00	10	29.04	29.15	-10	9,323	-0.11%
2021/02/17	5	28.65	5	28.80	28.95	0	9,339	0.00%
2021/02/05	1	29.00	20	28.73	28.85	-19	9,308	-0.20%
2021/02/04	37	29.37	24	29.11	29.10	13	9,358	0.14%
2021/02/03	0	0.00	3	28.55	28.50	-3	9,326	-0.03%
2021/02/02	12	28.06	2	28.05	28.20	10	9,438	0.11%
2021/02/01	7	27.46	1	27.95	27.90	6	9,682	0.06%
2021/01/29	3	28.25	1	28.65	28.20	2	9,673	0.02%
2021/01/28	7	28.70	0	0.00	28.80	7	9,829	0.07%
2021/01/27	0	0.00	3	28.92	29.15	-3	9,855	-0.03%
2021/01/26	4	29.13	6	29.20	28.85	-2	9,887	-0.02%
2021/01/25	1	28.40	0	0.00	28.40	1	9,849	0.01%
2021/01/22	5	28.32	14	28.44	28.60	-9	9,901	-0.09%
2021/01/21	10.5	27.95	0	0.00	27.95	10.5	9,941	0.11%
2021/01/20	6	28.24	0	0.00	28.20	6	10,007	0.06%
2021/01/19	6	29.37	3	29.50	29.20	3	9,997	0.03%
2021/01/18	7	28.85	5	28.69	29.15	2	10,064	0.02%
2021/01/15	8	28.96	6	28.83	28.80	2	10,122	0.02%
2021/01/14	3	29.43	4	29.48	29.55	-1	10,154	-0.01%
2021/01/13	7	29.17	5	29.08	29.05	2	10,198	0.02%
2021/01/12	15	29.26	9	29.21	29.00	6	10,221	0.06%
2021/01/11	2	29.88	2	29.68	29.65	0	10,156	0.00%
2021/01/08	11.6	30.16	19	30.26	30.20	-7.4	10,271	-0.07%
2021/01/07	43	30.88	46	30.85	31.25	-3	10,264	-0.03%
2021/01/06	4.1	29.33	11	29.50	29.45	-6.9	10,401	-0.07%
2021/01/05	11	29.54	0	0.00	29.50	11	10,848	0.10%
2021/01/04	9.1	29.41	19	29.50	29.30	-9.9	10,806	-0.09%
2020/12/31	15	28.97	3	29.05	28.95	12	10,719	0.11%
2020/12/30	3	29.12	4	29.10	29.00	-1	10,720	-0.01%
2020/12/29	0.1	29.00	0	0.00	28.85	0.1	10,861	0.00%
2020/12/28	2	28.95	5	28.72	29.05	-3	10,807	-0.03%
2020/12/25	3	28.78	2	28.80	28.85	1	10,741	0.01%
2020/12/24	9	29.14	14	29.09	29.05	-5	10,699	-0.05%
2020/12/23	0	0.00	3	28.42	28.45	-3	10,545	-0.03%
2020/12/22	26	28.24	0	0.00	27.80	26	10,587	0.25%
2020/12/21	1	27.55	11	27.65	28.20	-10	10,567	-0.09%
2020/12/18	3	28.20	2	28.05	28.00	1	10,552	0.01%
2020/12/17	2	28.55	5	28.26	28.30	-3	10,550	-0.03%
2020/12/16	1	28.25	5	28.36	28.50	-4	10,647	-0.04%
2020/12/15	18	28.08	1	28.55	28.05	17	10,752	0.16%
2020/12/14	2	28.65	0	0.00	28.75	2	10,775	0.02%
2020/12/11	1	28.95	0	0.00	28.55	1	10,797	0.01%
2020/12/10	1	28.85	8	29.15	28.95	-7	10,799	-0.06%
2020/12/09	16	29.55	2	29.50	29.45	14	10,678	0.13%
2020/12/08	5	29.70	4	29.78	29.65	1	10,686	0.01%
2020/12/07	55	30.72	61	30.93	30.10	-6	10,646	-0.06%
2020/12/04	1	29.60	10	29.60	29.55	-9	10,389	-0.09%
2020/12/03	2.1	29.79	6	29.68	29.65	-3.9	10,475	-0.04%
2020/12/02	1.3	29.53	27	29.49	29.35	-25.7	10,456	-0.25%
2020/12/01	10	29.25	7	29.30	29.25	3	10,437	0.03%
2020/11/30	7	29.50	13	29.63	29.55	-6	10,438	-0.06%
2020/11/27	3	29.12	11	29.12	28.90	-8	10,370	-0.08%
2020/11/26	30	28.93	12	29.16	28.60	18	10,410	0.17%
2020/11/25	83	29.01	27	29.22	28.70	56	10,293	0.54%
2020/11/24	17	27.80	63	27.84	28.00	-46	9,916	-0.46%
2020/11/23	0	0.00	8	26.76	27.05	-8	10,531	-0.08%
2020/11/20	0	0.00	1	26.50	26.50	-1	10,995	-0.01%
2020/11/19	0	0.00	6	26.45	26.35	-6	11,881	-0.05%
2020/11/18	5	26.56	0	0.00	26.40	5	12,277	0.04%
2020/11/17	9	26.39	2	26.35	26.30	7	12,330	0.06%
2020/11/16	22	26.73	1	26.55	26.50	21	12,539	0.17%
2020/11/13	1	26.80	2	26.68	26.70	-1	12,918	-0.01%
2020/11/11	1	26.80	3	26.90	27.00	-2	13,063	-0.02%
2020/11/10	1	27.30	3	26.58	26.60	-2	13,212	-0.02%
2020/11/09	2	27.80	19	27.29	27.25	-17	13,237	-0.13%
2020/11/06	2	27.10	58	26.81	26.95	-56	13,109	-0.43%
2020/11/05	18	27.21	14	27.31	27.05	4	13,502	0.03%
2020/11/04	1	26.80	1	26.85	26.70	0	14,041	0.00%
2020/11/03	1	26.65	0	0.00	26.65	1	14,123	0.01%
2020/11/02	1	26.15	3	26.40	26.25	-2	14,129	-0.01%
2020/10/30	3.1	26.40	0	0.00	26.10	3.1	14,159	0.02%
2020/10/29	1	26.30	0	0.00	26.60	1	14,257	0.01%
2020/10/28	1	27.15	1	27.20	26.80	0	14,356	0.00%
2020/10/27	3	26.68	0	0.00	26.65	3	14,261	0.02%
2020/10/26	2	27.08	3	27.03	27.00	-1	14,253	-0.01%
2020/10/23	12	27.07	19	26.97	26.80	-7	14,219	-0.05%
2020/10/22	2	26.93	2	26.70	26.65	0	14,153	0.00%
2020/10/21	1	26.80	93	26.79	26.60	-92	14,090	-0.65%
2020/10/20	5	26.50	4	26.54	26.55	1	14,113	0.01%
2020/10/19	1	26.55	10	26.50	26.40	-9	14,127	-0.06%
2020/10/16	24	26.98	8	27.03	26.30	16	14,211	0.11%
2020/10/15	22	27.14	11	27.39	26.70	11	14,127	0.08%
2020/10/14	142	27.26	42	27.59	27.35	100	13,843	0.72%	大買/
2020/10/13	77	26.69	89	26.64	26.85	-12	13,162	-0.09%
2020/10/12	1	25.40	3	25.35	25.40	-2	12,871	-0.02%
2020/10/08	14	25.16	0	0.00	25.15	14	13,148	0.11%
2020/10/07	3	25.10	0	0.00	25.15	3	13,411	0.02%
2020/10/06	0	0.00	13	25.14	25.20	-13	13,424	-0.10%
2020/10/05	1	24.00	0	0.00	24.00	1	13,370	0.01%
2020/09/30	3	23.95	5	23.85	23.95	-2	13,412	-0.01%
2020/09/29	1	24.05	0	0.00	23.85	1	13,506	0.01%
2020/09/28	0	0.00	6	23.82	24.00	-6	13,556	-0.04%
2020/09/25	5	23.71	1	23.60	23.30	4	13,669	0.03%
2020/09/24	4	24.13	2	24.30	24.05	2	13,606	0.01%
2020/09/23	5	24.60	20	24.60	24.65	-15	13,637	-0.11%
2020/09/22	9	25.02	3	24.97	24.90	6	13,792	0.04%
2020/09/21	11	25.67	10	26.25	25.55	1	13,707	0.01%
2020/09/18	0	0.00	17	25.87	25.85	-17	13,614	-0.12%
2020/09/17	0	0.00	8	25.54	25.40	-8	13,518	-0.06%
2020/09/16	2	25.30	2	25.48	25.15	0	13,427	0.00%
2020/09/15	5	25.18	4	25.18	25.35	1	13,387	0.01%
2020/09/14	0	0.00	1	24.70	24.70	-1	13,326	-0.01%
2020/09/11	6	24.58	1	24.65	24.30	5	13,291	0.04%
2020/09/10	2	25.25	8	25.22	25.05	-6	13,146	-0.05%
2020/09/09	21	25.30	0	0.00	25.30	21	13,065	0.16%
2020/09/08	33	25.76	30	25.85	25.65	3	12,970	0.02%
2020/09/07	33	25.90	14	26.06	25.60	19	12,800	0.15%
2020/09/04	2	25.23	2	25.53	25.40	0	12,613	0.00%
2020/09/03	3	25.53	10	25.56	25.30	-7	12,470	-0.06%
2020/09/02	10	25.62	3	25.75	25.50	7	12,328	0.06%
2020/09/01	4	25.34	6	25.55	25.25	-2	12,153	-0.02%
2020/08/31	6	26.05	6	26.07	25.85	0	11,924	0.00%
2020/08/28	4	26.11	85	26.27	26.20	-81	11,663	-0.69%
2020/08/27	52	26.69	31	26.79	26.30	21	11,390	0.18%
2020/08/26	15	25.83	12	25.88	25.65	3	10,297	0.03%
2020/08/25	15	25.52	74	25.63	26.40	-59	9,697	-0.61%
2020/08/24	26	24.62	2	24.70	24.95	24	8,780	0.27%
2020/08/21	5	23.45	2	23.80	24.00	3	8,376	0.04%
2020/08/20	7	23.36	28	24.03	23.40	-21	8,269	-0.25%
2020/08/19	1	25.55	4.1	25.66	25.45	-3.1	7,991	-0.04%
2020/08/18	1	24.30	0	0.00	24.80	1	7,530	0.01%
2020/08/17	21	24.66	0	0.00	24.70	21	7,421	0.28%
2020/08/14	3	24.78	6	24.78	24.85	-3	7,251	-0.04%
2020/08/13	7	24.22	19	24.49	24.00	-12	7,003	-0.17%
2020/08/12	0	0.00	2	24.50	24.55	-2	6,865	-0.03%
2020/08/11	18	24.63	8	24.94	24.80	10	6,718	0.15%
2020/08/10	9	24.38	15	24.62	25.30	-6	6,250	-0.10%
2020/08/07	0	0.00	2	23.75	23.50	-2	5,512	-0.04%
2020/08/06	7	23.35	3	23.25	23.10	4	5,373	0.07%
2020/08/05	1	23.20	0	0.00	23.30	1	5,299	0.02%
2020/08/04	3	23.60	2	23.95	23.30	1	5,214	0.02%
2020/08/03	4	23.23	1	23.30	23.20	3	5,131	0.06%
2020/07/28	16	22.05	0	0.00	21.60	16	4,798	0.33%
2020/07/27	0	0.00	15	22.20	21.90	-15	4,777	-0.31%
2020/07/23	0	0.00	8	22.91	22.95	-8	4,609	-0.17%
2020/07/22	5	23.05	0	0.00	23.25	5	4,529	0.11%
2020/07/21	1	22.30	0	0.00	22.40	1	4,421	0.02%
2020/07/20	1	22.60	0	0.00	22.65	1	4,303	0.02%
2020/07/17	4	23.10	5	22.97	23.15	-1	4,216	-0.02%
2020/07/16	1	23.60	8	23.36	23.60	-7	3,989	-0.18%
2020/07/15	3	22.68	7	22.46	22.70	-4	3,602	-0.11%
2020/07/14	4	21.68	11	21.45	22.30	-7	3,287	-0.21%
2020/07/13	4	21.18	5	21.20	21.10	-1	3,001	-0.03%
2020/07/10	0	0.00	2	21.25	21.10	-2	2,971	-0.07%
2020/07/09	3	20.70	11	20.79	20.70	-8	2,861	-0.28%
2020/07/08	4	20.79	2	21.10	20.70	2	2,907	0.07%
2020/07/07	1	20.60	0	0.00	20.65	1	2,813	0.04%
2020/07/06	3	20.67	2	21.10	20.55	1	2,786	0.04%
2020/07/02	6	20.40	6	20.72	20.55	0	2,662	0.00%
2020/07/01	5	20.39	9	20.46	21.00	-4	2,564	-0.16%
2020/06/30	2	19.70	0	0.00	19.65	2	2,359	0.08%
2020/06/29	6	19.58	0	0.00	19.55	6	2,360	0.25%
2020/06/24	0	0.00	20	20.90	20.95	-20	2,304	-0.87%
2020/06/23	2	20.65	5	20.70	20.80	-3	2,372	-0.13%
2020/06/22	2	20.80	0	0.00	20.70	2	2,383	0.08%
2020/06/18	2	20.60	0	0.00	20.65	2	2,366	0.08%
2020/06/17	20	20.55	0	0.00	20.65	20	2,377	0.84%
2020/06/16	0	0.00	10	20.55	20.55	-10	2,414	-0.41%
2020/06/15	0	0.00	2	20.45	20.30	-2	2,501	-0.08%
2020/06/12	4	20.10	0	0.00	20.30	4	2,519	0.16%
2020/06/11	3	20.67	13	20.57	20.50	-10	2,549	-0.39%
2020/06/04	0	0.00	2	20.90	20.95	-2	2,737	-0.07%
2020/06/03	0	0.00	2	20.85	20.80	-2	2,785	-0.07%
2020/06/02	2	20.75	0	0.00	20.60	2	2,799	0.07%
2020/06/01	3	20.65	0	0.00	20.65	3	2,800	0.11%
2020/05/28	0	0.00	2	20.60	20.40	-2	2,816	-0.07%
2020/05/25	0	0.00	3	20.40	20.40	-3	2,902	-0.10%
2020/05/22	2	20.50	0	0.00	20.25	2	2,932	0.07%
2020/05/19	1	20.10	1	20.25	20.55	0	3,059	0.00%
2020/05/18	1	19.75	0	0.00	19.70	1	3,072	0.03%
2020/05/12	12	20.46	0	0.00	20.50	12	3,246	0.37%
2020/05/11	3	20.42	0	0.00	20.40	3	3,273	0.09%
2020/05/08	2	20.50	1	20.40	20.40	1	3,271	0.03%
2020/05/07	6	20.67	1	20.75	21.20	5	3,191	0.16%
2020/04/30	0	0.00	4	20.78	20.90	-4	3,364	-0.12%
2020/04/29	0	0.00	2	20.50	20.50	-2	3,390	-0.06%
2020/04/28	0	0.00	1	20.30	20.30	-1	3,444	-0.03%
2020/04/27	0	0.00	1	20.20	20.20	-1	3,585	-0.03%
2020/04/24	8	20.17	0	0.00	20.10	8	3,622	0.22%
2020/04/21	0	0.00	2	19.33	19.20	-2	3,741	-0.05%
2020/04/20	1	19.90	0	0.00	19.80	1	3,824	0.03%
2020/04/17	8	19.93	2	20.03	19.90	6	3,946	0.15%
2020/04/15	3	20.12	2	20.15	20.10	1	3,922	0.03%
2020/04/14	0	0.00	6	19.92	20.00	-6	3,916	-0.15%
2020/04/13	4	19.53	4	19.71	19.80	0	3,913	0.00%
2020/04/08	1	19.15	0	0.00	19.25	1	3,879	0.03%
2020/03/30	0	0.00	1	17.90	18.05	-1	4,001	-0.02%
2020/03/27	3	18.48	2	18.30	18.20	1	4,021	0.02%
2020/03/26	0	0.00	3	17.75	17.70	-3	3,905	-0.08%
2020/03/25	1	17.70	1	17.95	17.70	0	3,884	0.00%
2020/03/24	3	16.90	0	0.00	16.90	3	3,869	0.08%
2020/03/23	2	16.18	0	0.00	16.10	2	3,876	0.05%
2020/03/20	0	0.00	2	16.20	16.85	-2	3,879	-0.05%
2020/03/19	2	15.50	0	0.00	15.35	2	3,869	0.05%
2020/03/18	1	17.60	0	0.00	17.00	1	3,824	0.03%
2020/03/17	27	17.34	62	17.44	17.40	-35	3,870	-0.90%
2020/03/16	1	18.75	15	18.79	18.25	-14	3,862	-0.36%
2020/03/13	4	18.38	0	0.00	18.80	4	3,864	0.10%
2020/03/12	2	20.90	0	0.00	19.90	2	3,867	0.05%
2020/03/11	1	21.80	323	21.56	21.30	-322	3,829	-8.41%	大賣/鉅額交易
2020/03/10	18	21.74	10	22.00	21.85	8	3,833	0.21%
2020/03/09	9	22.27	10	22.23	22.05	-1	3,775	-0.03%
2020/03/06	0	0.00	405	22.90	22.95	-405	3,723	-10.88%	大賣/鉅額交易
2020/03/05	10	23.30	0	0.00	23.30	10	3,712	0.27%
2020/03/04	2	23.10	0	0.00	23.10	2	3,770	0.05%
2020/03/03	0	0.00	2	23.65	23.30	-2	3,815	-0.05%
2020/03/02	2	23.10	2	23.00	23.10	0	3,978	0.00%
2020/02/27	1	23.35	1	23.35	23.35	0	4,062	0.00%
2020/02/26	3	23.93	0	0.00	23.95	3	4,114	0.07%
2020/02/25	9	24.05	0	0.00	24.05	9	4,137	0.22%
2020/02/24	2	24.05	3	24.12	24.05	-1	4,155	-0.02%
2020/02/21	3	24.40	0	0.00	24.35	3	4,146	0.07%
2020/02/20	0	0.00	1	24.45	24.50	-1	4,153	-0.02%
2020/02/19	25	24.35	0	0.00	24.35	25	4,138	0.60%
2020/02/18	1	23.90	5	24.00	24.10	-4	4,320	-0.09%
2020/02/17	6	23.98	1	24.00	24.05	5	4,607	0.11%
2020/02/13	1	23.60	0	0.00	23.35	1	4,508	0.02%
2020/02/12	5	23.25	1	23.25	23.25	4	4,518	0.09%
2020/02/11	9	23.07	2	23.03	23.10	7	4,486	0.16%
2020/02/07	2	22.95	1	23.10	22.95	1	4,514	0.02%
2020/02/06	1	23.15	3	23.30	23.35	-2	4,491	-0.04%
2020/02/04	1	22.70	0	0.00	22.80	1	4,384	0.02%
2020/02/03	0	0.00	2	22.45	22.50	-2	4,378	-0.05%
2020/01/31	6	22.98	0	0.00	23.30	6	4,319	0.14%
2020/01/30	6	23.10	13	23.34	22.85	-7	4,275	-0.16%
2020/01/20	0	0.00	2	25.30	25.35	-2	4,161	-0.05%
2020/01/17	1	25.15	0	0.00	25.10	1	4,193	0.02%
2020/01/16	1	25.25	0	0.00	25.25	1	4,164	0.02%
2020/01/14	3	25.17	9	25.15	25.00	-6	4,057	-0.15%
2020/01/13	0	0.00	15	24.50	24.85	-15	3,956	-0.38%
2020/01/10	3	24.05	0	0.00	24.10	3	3,839	0.08%
2020/01/09	0	0.00	5	23.95	23.95	-5	3,825	-0.13%
2020/01/08	3	23.70	10	23.88	23.60	-7	3,819	-0.18%
2020/01/07	60	23.78	0	0.00	23.80	60	3,796	1.58%
2020/01/06	0	0.00	3	24.10	23.95	-3	3,775	-0.08%
2020/01/03	10	24.48	0	0.00	24.25	10	3,793	0.26%
2019/12/30	0	0.00	2	24.60	24.50	-2	3,801	-0.05%
2019/12/27	20	24.15	4	24.10	24.20	16	3,679	0.43%
2019/12/26	1	24.05	1	24.05	24.05	0	3,664	0.00%
2019/12/25	0	0.00	8	24.11	24.05	-8	3,655	-0.22%
2019/12/20	0	0.00	1	23.90	23.80	-1	3,629	-0.03%
2019/12/19	0	0.00	18	23.71	23.85	-18	3,637	-0.49%
2019/12/18	0	0.00	2	23.80	23.75	-2	3,654	-0.05%
2019/12/17	1	23.65	2	23.80	23.80	-1	3,649	-0.03%
2019/12/16	3	23.70	0	0.00	23.75	3	3,639	0.08%
2019/12/13	4	23.89	5	23.65	23.60	-1	3,609	-0.03%
2019/12/12	1	24.30	2	24.18	23.95	-1	3,564	-0.03%
2019/12/11	11	24.20	1	24.10	24.20	10	3,511	0.28%
2019/12/10	5	24.00	0	0.00	24.05	5	3,476	0.14%
2019/12/09	2	24.00	5	24.00	23.90	-3	3,438	-0.09%
2019/12/06	2	23.45	0	0.00	23.70	2	3,371	0.06%
2019/12/02	1	23.60	0	0.00	23.50	1	3,554	0.03%
2019/11/29	67	23.62	0	0.00	23.60	67	3,547	1.89%
2019/11/28	1	24.00	1	24.05	23.90	0	3,500	0.00%
2019/11/27	2	24.15	3	24.30	24.35	-1	3,552	-0.03%
2019/11/26	25	23.88	4	23.90	24.00	21	3,402	0.62%
2019/11/25	2	23.63	0	0.00	23.70	2	3,296	0.06%
2019/11/22	20	23.35	85	23.27	23.40	-65	3,240	-2.01%
2019/11/21	0	0.00	1	23.20	23.25	-1	3,227	-0.03%
2019/11/20	9	23.26	2.7	23.19	23.15	6.3	3,311	0.19%
2019/11/19	3	23.12	22	23.20	23.35	-19	3,395	-0.56%
2019/11/18	10	23.36	14	23.20	23.15	-4	3,401	-0.12%
2019/11/15	26	23.47	6	23.41	23.25	20	3,352	0.60%
2019/11/14	99	23.29	2	22.93	22.95	97	3,139	3.09%
2019/11/13	2.6	21.79	0	0.00	21.85	2.6	2,844	0.09%
2019/11/11	2	22.00	0	0.00	21.60	2	2,949	0.07%
2019/11/08	0	0.00	12	22.62	22.60	-12	2,965	-0.40%
2019/11/07	10	22.40	0	0.00	22.55	10	3,148	0.32%
2019/11/06	7	22.79	5	22.80	22.55	2	3,240	0.06%
2019/11/05	2	22.65	2	22.73	22.55	0	3,224	0.00%
2019/11/04	1	22.65	2	22.63	22.65	-1	3,244	-0.03%
2019/11/01	0	0.00	24	22.15	22.40	-24	3,224	-0.74%
2019/10/31	0.4	22.25	0	0.00	22.20	0.4	3,258	0.01%
2019/10/29	1	22.50	0	0.00	22.25	1	3,367	0.03%
2019/10/28	3	22.70	2	22.60	22.65	1	3,593	0.03%
2019/10/25	13	22.60	1	22.50	22.50	12	3,564	0.34%
2019/10/24	10	22.35	0	0.00	22.35	10	3,504	0.29%
2019/10/22	0	0.00	1	22.40	22.30	-1	3,512	-0.03%
2019/10/21	0	0.00	4	22.18	22.30	-4	3,481	-0.11%
2019/10/16	1	21.90	0	0.00	21.75	1	3,478	0.03%
2019/10/15	0	0.00	2	22.05	21.95	-2	3,474	-0.06%
2019/10/09	1	22.10	10	22.07	22.00	-9	3,465	-0.26%
2019/10/08	5	22.20	1	22.20	22.00	4	3,443	0.12%
2019/10/07	2	22.18	1	22.25	22.30	1	3,385	0.03%
2019/10/04	0	0.00	2	21.55	21.45	-2	3,337	-0.06%
2019/10/01	0	0.00	2	21.65	21.50	-2	3,465	-0.06%
2019/09/27	2	21.55	7	21.54	21.30	-5	3,464	-0.14%
2019/09/26	5	22.05	0	0.00	21.90	5	3,439	0.15%
2019/09/25	0	0.00	2	22.18	22.05	-2	3,440	-0.06%
2019/09/24	2	22.40	6	22.30	22.20	-4	3,441	-0.12%
2019/09/23	2	22.50	2	22.50	22.50	0	3,460	0.00%
2019/09/20	5	22.35	0	0.00	22.35	5	3,437	0.15%
2019/09/18	1	22.00	2	22.00	22.00	-1	3,392	-0.03%
2019/09/16	2	22.00	1	21.95	21.95	1	3,446	0.03%
2019/09/12	5	22.25	0	0.00	22.25	5	3,604	0.14%
2019/09/10	1	22.10	0	0.00	22.10	1	3,584	0.03%
2019/09/09	0	0.00	6	22.30	22.35	-6	3,556	-0.17%
2019/09/05	3	22.95	1	23.10	22.95	2	3,455	0.06%
2019/09/04	1	22.30	0	0.00	22.65	1	3,324	0.03%
2019/09/02	3	22.37	0	0.00	22.45	3	3,267	0.09%
2019/08/28	3	21.85	0	0.00	21.85	3	3,094	0.10%
2019/08/27	0	0.00	1	22.05	21.95	-1	3,082	-0.03%
2019/08/23	1	22.05	8	22.18	22.05	-7	3,080	-0.23%
2019/08/22	3	23.33	27	23.31	23.40	-24	2,951	-0.81%
2019/08/21	1.7	23.11	16	23.10	23.10	-14.3	2,853	-0.50%
2019/08/20	0	0.00	1	23.40	23.05	-1	2,801	-0.04%
2019/08/19	0	0.00	1	23.05	23.10	-1	2,763	-0.04%
2019/08/16	2	22.90	0	0.00	22.85	2	2,745	0.07%
2019/08/15	2	22.80	5	22.69	22.80	-3	2,707	-0.11%
2019/08/14	0	0.00	12	23.30	23.10	-12	2,666	-0.45%
2019/08/13	3	23.37	1	23.40	23.30	2	2,616	0.08%
2019/08/12	18	23.49	10	23.28	23.55	8	2,551	0.31%
2019/08/08	3	22.75	3	22.78	22.75	0	2,376	0.00%
2019/08/07	6	22.30	6	22.30	22.25	0	2,279	0.00%
2019/08/06	1	21.10	4	21.78	21.90	-3	2,291	-0.13%
2019/08/05	1	21.95	0	0.00	21.85	1	2,270	0.04%
2019/08/02	6	22.16	0	0.00	21.90	6	2,278	0.26%
2019/08/01	0	0.00	5	22.60	22.50	-5	2,292	-0.22%
2019/07/31	5	22.10	2	22.40	22.70	3	2,251	0.13%
2019/07/30	9	22.52	10	22.74	22.50	-1	2,184	-0.05%
2019/07/29	1	21.70	1	21.85	21.75	0	2,002	0.00%
2019/07/26	0	0.00	1	21.75	21.75	-1	2,077	-0.05%
2019/07/19	0	0.00	1	21.15	21.20	-1	2,235	-0.04%
2019/07/12	1	21.25	0	0.00	21.45	1	2,581	0.04%
2019/07/11	0	0.00	2	21.15	21.15	-2	2,618	-0.08%
2019/07/09	3	21.23	5	21.15	21.15	-2	2,893	-0.07%
2019/07/05	0	0.00	2	20.70	20.60	-2	2,852	-0.07%
2019/07/04	7	20.84	0	0.00	20.70	7	3,155	0.22%
2019/06/28	0	0.00	1	20.20	20.40	-1	3,382	-0.03%
2019/06/24	0	0.00	6	20.21	20.25	-6	3,491	-0.17%
2019/06/21	0	0.00	2	20.65	20.45	-2	3,496	-0.06%
2019/06/20	8	21.23	0	0.00	21.10	8	3,487	0.23%
2019/06/18	2	19.58	0	0.00	19.50	2	3,596	0.06%
2019/06/14	2	19.65	2	19.65	19.60	0	3,730	0.00%
2019/06/11	0	0.00	5	19.73	19.70	-5	3,809	-0.13%
2019/05/31	2	19.85	4	19.78	19.70	-2	4,548	-0.04%
2019/05/29	1	18.85	1	18.90	18.95	0	5,010	0.00%
2019/05/23	2	19.00	0	0.00	18.95	2	5,190	0.04%
2019/05/22	2	19.53	3	19.50	19.50	-1	5,232	-0.02%
2019/05/21	0	0.00	15	19.15	19.45	-15	5,266	-0.28%
2019/05/20	2	19.00	0	0.00	19.40	2	5,301	0.04%
2019/05/17	4	19.53	1	19.50	19.30	3	5,307	0.06%
2019/05/16	3	19.93	0	0.00	19.85	3	5,331	0.06%
2019/05/14	4	20.08	0	0.00	20.20	4	5,430	0.07%
2019/05/10	2	21.10	0	0.00	20.60	2	5,498	0.04%
2019/05/09	3	21.12	1	21.20	20.85	2	5,609	0.04%
2019/05/07	1	22.15	0	0.00	22.05	1	5,742	0.02%
2019/05/06	5	22.30	1	22.20	22.00	4	5,720	0.07%
2019/05/03	2	22.75	0	0.00	22.80	2	5,639	0.04%
2019/04/30	0	0.00	1	22.40	22.50	-1	5,507	-0.02%
2019/04/29	1	22.15	10	22.15	22.20	-9	5,488	-0.16%
2019/04/26	6	22.45	1	22.30	22.25	5	5,475	0.09%
2019/04/25	0	0.00	2	22.85	22.75	-2	5,471	-0.04%
2019/04/23	21	22.80	2	22.80	22.60	19	5,495	0.35%
2019/04/22	14	22.85	4	22.83	22.90	10	5,439	0.18%
2019/04/19	2	22.48	5	22.52	22.45	-3	5,308	-0.06%
2019/04/18	0	0.00	11	22.30	22.00	-11	5,233	-0.21%
2019/04/17	0	0.00	3	22.35	22.60	-3	5,158	-0.06%
2019/04/16	6	22.55	4	22.48	22.45	2	5,118	0.04%
2019/04/15	2	22.38	10	22.43	22.50	-8	4,977	-0.16%
2019/04/11	5	21.85	3	21.70	21.65	2	4,799	0.04%
2019/04/10	7	22.18	7	22.20	22.10	0	4,723	0.00%
2019/04/09	2	21.48	4	21.76	21.80	-2	4,415	-0.05%
2019/04/08	0	0.00	1	20.95	20.95	-1	4,251	-0.02%
2019/04/03	0	0.00	3	20.88	21.00	-3	4,212	-0.07%
2019/04/02	0	0.00	3	20.88	20.70	-3	4,189	-0.07%
2019/04/01	2	20.75	0	0.00	20.55	2	4,156	0.05%
2019/03/29	0	0.00	6	20.88	20.85	-6	4,083	-0.15%
2019/03/28	0	0.00	5	20.67	20.90	-5	4,051	-0.12%
2019/03/27	0	0.00	1	20.85	20.75	-1	4,027	-0.02%
2019/03/26	2	20.85	0	0.00	20.80	2	4,012	0.05%
2019/03/25	2	20.80	0	0.00	20.85	2	4,020	0.05%
2019/03/22	2	21.30	1	21.25	21.20	1	4,000	0.02%
2019/03/21	4	21.71	0	0.00	21.70	4	3,969	0.10%
2019/03/20	0	0.00	3	21.10	21.50	-3	4,124	-0.07%
2019/03/19	0	0.00	0.2	21.25	21.20	-0.2	4,092	-0.01%
2019/03/18	2	21.10	4	21.10	21.15	-2	4,062	-0.05%
2019/03/14	2	21.20	4	21.25	21.25	-2	4,055	-0.05%
2019/03/13	0	0.00	2	21.55	21.15	-2	4,052	-0.05%
2019/03/12	8	21.34	5	21.44	21.30	3	4,033	0.07%
2019/03/11	0	0.00	6	21.13	21.15	-6	4,010	-0.15%
2019/03/08	2	22.38	60	22.40	22.60	-58	3,818	-1.52%
2019/03/07	6	22.11	10	22.27	22.05	-4	3,709	-0.11%
2019/03/06	9	21.98	15	22.07	22.30	-6	3,621	-0.17%
2019/03/05	7	22.21	5	22.32	22.10	2	3,530	0.06%
2019/03/04	13	22.70	3	22.30	23.00	10	3,385	0.30%
2019/02/27	4	21.26	4	21.31	21.50	0	2,983	0.00%
2019/02/26	0	0.00	4	21.08	21.00	-4	2,851	-0.14%
2019/02/25	4	21.00	2	21.05	21.00	2	2,837	0.07%
2019/02/22	5	20.91	8	21.04	21.00	-3	2,895	-0.10%
2019/02/21	1	21.05	19	20.77	21.10	-18	2,876	-0.63%
2019/02/20	4	20.95	0	0.00	20.90	4	2,815	0.14%
2019/02/19	0	0.00	4	21.05	20.95	-4	2,785	-0.14%
2019/02/18	5	20.90	0	0.00	20.75	5	2,743	0.18%
2019/02/15	1	21.05	4	20.94	20.90	-3	2,723	-0.11%
2019/02/14	2	20.78	2	20.83	20.80	0	2,685	0.00%
2019/02/13	20	21.20	8	21.08	20.75	12	2,648	0.45%
2019/02/12	6	20.68	0	0.00	20.65	6	2,545	0.24%
2019/01/30	3	20.07	13	20.21	20.10	-10	2,412	-0.41%
2019/01/29	24	19.85	11	19.94	20.00	13	2,272	0.57%
2019/01/25	0	0.00	1	19.00	19.05	-1	2,163	-0.05%
2019/01/22	5	19.07	0	0.00	19.00	5	2,172	0.23%
2019/01/21	5	19.25	0	0.00	19.25	5	2,152	0.23%
2019/01/18	12	19.44	8	19.30	19.40	4	2,150	0.19%
2019/01/17	0	0.00	6	19.83	19.40	-6	2,157	-0.28%
2019/01/16	3	19.93	3	19.72	19.95	0	2,122	0.00%
2019/01/15	9	19.22	0	0.00	19.55	9	1,974	0.46%
2019/01/14	0	0.00	9	19.25	19.10	-9	1,964	-0.46%
2019/01/10	2	19.20	2	19.25	19.30	0	1,946	0.00%
2019/01/09	0	0.00	3	19.40	19.30	-3	1,948	-0.15%
2019/01/08	0	0.00	1	19.25	19.25	-1	1,946	-0.05%
2019/01/07	1	19.25	0	0.00	19.20	1	1,935	0.05%
2019/01/04	2	18.58	1	18.60	18.60	1	1,924	0.05%
2019/01/03	1	19.15	0	0.00	18.90	1	1,972	0.05%
2019/01/02	0	0.00	1	19.00	18.90	-1	1,971	-0.05%
2018/12/27	7	19.10	0	0.00	18.85	7	2,008	0.35%
2018/12/25	1	19.00	0	0.00	18.95	1	2,007	0.05%
2018/12/24	0	0.00	1	19.20	19.30	-1	2,010	-0.05%
2018/12/22	3	19.15	0	0.00	19.15	3	2,015	0.15%
2018/12/21	0	0.00	1	19.05	19.20	-1	2,030	-0.05%
2018/12/19	7	19.59	1	19.70	19.30	6	2,027	0.30%
2018/12/18	1	19.55	0	0.00	19.50	1	2,063	0.05%
2018/12/17	7	20.50	2	20.30	20.10	5	2,122	0.24%
2018/12/14	0	0.00	4	20.30	20.40	-4	2,118	-0.19%
2018/12/13	54	21.09	8	20.96	20.70	46	2,079	2.21%
2018/12/11	3	19.27	3	19.25	19.00	0	1,704	0.00%
2018/12/10	2	19.40	0	0.00	19.05	2	1,762	0.11%
2018/12/07	1	19.45	0	0.00	19.45	1	1,750	0.06%
2018/12/06	6	18.99	0	0.00	18.80	6	1,718	0.35%
2018/12/05	1	19.15	1	19.45	19.40	0	1,700	0.00%
2018/12/04	10	19.73	5	19.88	19.60	5	1,677	0.30%
2018/12/03	0	0.00	4	19.14	19.50	-4	1,569	-0.25%
2018/11/30	1	18.75	0	0.00	18.80	1	1,511	0.07%
2018/11/23	0	0.00	3	18.15	18.15	-3	1,547	-0.19%
2018/11/22	1	18.55	3	18.43	18.40	-2	1,581	-0.13%
2018/11/21	10	18.72	2	18.78	18.65	8	1,603	0.50%
2018/11/19	0	0.00	2	18.15	18.25	-2	1,559	-0.13%
2018/11/16	2	18.10	0	0.00	18.10	2	1,569	0.13%
2018/11/14	0	0.00	2	18.08	18.25	-2	1,579	-0.13%
2018/11/13	2	17.85	0	0.00	17.85	2	1,596	0.13%
2018/11/12	4	18.40	2	18.25	18.25	2	1,598	0.13%
2018/11/07	0	0.00	11	18.50	18.50	-11	1,607	-0.68%
2018/11/05	1	18.50	0	0.00	18.50	1	1,640	0.06%
2018/11/02	27	18.54	5	18.96	18.70	22	1,744	1.26%
2018/10/31	1	17.60	0	0.00	17.75	1	1,664	0.06%
2018/10/30	1	17.55	0	0.00	17.40	1	1,662	0.06%
2018/10/29	0	0.00	2	17.40	17.40	-2	1,667	-0.12%
2018/10/26	2	17.65	2	17.20	17.20	0	1,671	0.00%
2018/10/25	1	17.20	3	17.20	17.30	-2	1,673	-0.12%
2018/10/24	0	0.00	1	18.00	18.00	-1	1,658	-0.06%
2018/10/19	0	0.00	5	18.05	18.45	-5	1,681	-0.30%
2018/10/17	1	18.55	0	0.00	18.35	1	1,690	0.06%
2018/10/16	0	0.00	6	18.40	18.35	-6	1,688	-0.36%
2018/10/15	1	18.30	0	0.00	18.60	1	1,676	0.06%
2018/10/12	0	0.00	1	17.90	18.35	-1	1,656	-0.06%
2018/10/11	2	17.75	14	17.84	17.95	-12	1,648	-0.73%
2018/10/08	1	19.70	0	0.00	19.70	1	1,580	0.06%
2018/10/05	3	19.75	6	19.68	19.70	-3	1,578	-0.19%
2018/10/04	2	20.20	5	20.20	20.20	-3	1,542	-0.19%
2018/10/03	2	20.55	0	0.00	20.40	2	1,531	0.13%
2018/09/27	1	20.50	0	0.00	20.50	1	1,522	0.07%
2018/09/26	1	20.60	0	0.00	20.65	1	1,506	0.07%
2018/09/21	2	20.83	1	20.50	20.70	1	1,480	0.07%
2018/09/20	1	19.95	10	20.28	19.95	-9	1,382	-0.65%
2018/09/19	5	20.44	0	0.00	20.45	5	1,365	0.37%
2018/09/18	0	0.00	3	20.45	20.35	-3	1,360	-0.22%
2018/09/14	0	0.00	6	20.03	20.40	-6	1,297	-0.46%
2018/09/13	2	19.65	0	0.00	19.80	2	1,240	0.16%
2018/09/11	1	19.75	0	0.00	19.65	1	1,251	0.08%
2018/09/07	1	20.15	16	20.16	19.90	-15	1,250	-1.20%
2018/09/06	0	0.00	8	19.88	19.95	-8	1,223	-0.65%
2018/09/04	2	19.95	0	0.00	19.95	2	1,285	0.16%
2018/08/30	2	19.95	4	19.90	19.90	-2	1,338	-0.15%
2018/08/29	0	0.00	5	20.60	20.60	-5	1,336	-0.37%
2018/08/28	3	20.60	0	0.00	20.60	3	1,299	0.23%
2018/08/27	3	20.63	2	20.60	20.65	1	1,270	0.08%
2018/08/22	2	20.35	1	20.35	20.35	1	1,241	0.08%
2018/08/21	1	20.20	1	20.15	20.30	0	1,236	0.00%
2018/08/20	6	20.05	0	0.00	20.05	6	1,226	0.49%
2018/08/17	5	20.05	1	20.00	19.95	4	1,258	0.32%
2018/08/16	9	19.71	2	19.75	19.80	7	1,238	0.57%
2018/08/15	0	0.00	3	19.60	19.60	-3	1,225	-0.24%
2018/08/14	4	19.36	0	0.00	19.60	4	1,218	0.33%
2018/08/13	5	19.65	0	0.00	19.30	5	1,213	0.41%
2018/08/10	0	0.00	3	19.80	19.80	-3	1,184	-0.25%
2018/08/09	3	20.00	0	0.00	19.80	3	1,169	0.26%
2018/08/08	0	0.00	2	20.10	20.20	-2	1,060	-0.19%
2018/08/03	2	19.30	0	0.00	19.35	2	1,041	0.19%
2018/07/27	3	19.55	3	19.55	19.45	0	1,078	0.00%
2018/07/26	4	19.43	0	0.00	19.55	4	1,079	0.37%
2018/07/24	0	0.00	4	19.21	19.25	-4	1,070	-0.37%
2018/07/23	0	0.00	2	18.95	18.90	-2	1,061	-0.19%
2018/07/20	6	18.65	0	0.00	18.65	6	1,070	0.56%
2018/07/19	0	0.00	5	18.65	18.60	-5	1,077	-0.46%
2018/07/18	0	0.00	1	18.55	18.60	-1	1,096	-0.09%
2018/07/16	0	0.00	6	18.40	18.50	-6	1,110	-0.54%
2018/07/13	8	18.52	1	18.25	18.50	7	1,176	0.60%
2018/07/09	1	18.00	0	0.00	18.00	1	1,220	0.08%
2018/07/06	5	18.11	0	0.00	18.15	5	1,211	0.41%
2018/07/05	2	18.48	0	0.00	18.55	2	1,193	0.17%
2018/07/02	2	19.10	4	19.36	19.15	-2	1,190	-0.17%
2018/06/26	1	18.85	0	0.00	18.85	1	1,161	0.09%
2018/06/21	0	0.00	1	19.25	19.10	-1	1,159	-0.09%
2018/06/20	4	19.14	6	19.09	19.05	-2	1,173	-0.17%
2018/06/15	0	0.00	3	19.70	19.70	-3	1,161	-0.26%
2018/06/14	3	19.43	0	0.00	19.35	3	1,148	0.26%
2018/06/13	0	0.00	9	19.65	19.60	-9	1,145	-0.79%
2018/06/12	15	19.95	3	19.73	19.80	12	1,141	1.05%
2018/06/11	0	0.00	6	19.58	19.50	-6	1,088	-0.55%
2018/06/08	10	19.40	10	19.40	19.45	0	1,085	0.00%
2018/06/07	4	19.43	5	19.61	19.40	-1	1,126	-0.09%
2018/06/06	9	19.11	5	19.20	19.05	4	1,055	0.38%
2018/06/05	5	19.40	5	19.40	19.30	0	1,046	0.00%
2018/05/31	5	18.95	7	19.10	19.50	-2	1,087	-0.18%
2018/05/28	2	19.10	0	0.00	19.10	2	1,109	0.18%
2018/05/25	0	0.00	10	19.30	19.25	-10	1,114	-0.90%
2018/05/23	0	0.00	1	18.75	18.65	-1	1,081	-0.09%
2018/05/18	3	18.52	0	0.00	18.55	3	1,114	0.27%
2018/05/17	0	0.00	2	18.55	18.50	-2	1,137	-0.18%
2018/05/16	0	0.00	1	18.50	18.45	-1	1,154	-0.09%
2018/05/15	1	18.50	5	18.50	18.55	-4	1,178	-0.34%
2018/05/14	2	18.70	0	0.00	18.60	2	1,234	0.16%
2018/05/11	1	19.05	0	0.00	19.00	1	1,226	0.08%
2018/05/10	10	19.15	5	19.08	19.20	5	1,230	0.41%
2018/05/09	2	19.00	2	18.90	18.90	0	1,248	0.00%
2018/05/07	0	0.00	1	18.60	18.55	-1	1,264	-0.08%
2018/05/04	1	18.50	3	18.90	18.50	-2	1,300	-0.15%
2018/05/03	16	18.89	5	19.05	18.80	11	1,532	0.72%
2018/05/02	0	0.00	5	19.05	19.10	-5	1,634	-0.31%
2018/04/30	11	18.93	5	19.00	19.00	6	1,638	0.37%
2018/04/26	15	19.12	5	19.30	19.00	10	1,653	0.60%
2018/04/25	0	0.00	16	19.22	19.15	-16	1,676	-0.95%
2018/04/24	0	0.00	2	19.40	19.25	-2	1,738	-0.12%
2018/04/20	2	20.15	0	0.00	20.05	2	2,095	0.10%
2018/04/19	1	20.40	3	20.38	20.35	-2	2,097	-0.10%
2018/04/18	3	19.98	0	0.00	19.95	3	2,043	0.15%
2018/04/11	5	20.60	0	0.00	20.60	5	2,030	0.25%
2018/04/10	2	20.65	0	0.00	20.65	2	2,036	0.10%
2018/04/02	8	20.87	0	0.00	20.85	8	2,039	0.39%
2018/03/28	0	0.00	1	20.65	20.65	-1	2,044	-0.05%
2018/03/27	4	20.78	0	0.00	20.75	4	2,050	0.20%
2018/03/26	10	20.57	10	20.55	20.65	0	2,041	0.00%
2018/03/21	2	21.25	3	21.25	21.15	-1	2,024	-0.05%
2018/03/19	0	0.00	1	21.50	21.45	-1	2,019	-0.05%
2018/03/16	4	21.60	0	0.00	21.55	4	2,017	0.20%
2018/03/15	4	21.65	0	0.00	21.60	4	2,010	0.20%
2018/03/14	0	0.00	8	21.55	21.60	-8	2,014	-0.40%
2018/03/13	10	21.53	1	21.50	21.50	9	2,030	0.44%
2018/03/09	1	21.15	1	21.05	21.15	0	2,004	0.00%
2018/03/08	1	21.15	1	21.15	21.15	0	1,999	0.00%
2018/02/27	1	21.40	4	21.63	21.45	-3	1,977	-0.15%
2018/02/26	1	21.55	11	21.49	21.55	-10	1,971	-0.51%
2018/02/22	5	21.18	3	21.15	21.20	2	2,010	0.10%
2018/02/12	0	0.00	5	20.72	20.80	-5	2,002	-0.25%
2018/02/09	9	20.56	0	0.00	20.65	9	1,997	0.45%
2018/02/08	0	0.00	1	21.00	21.15	-1	1,977	-0.05%
2018/02/07	3	21.37	4	21.55	21.15	-1	1,990	-0.05%
2018/02/05	1	22.25	0	0.00	22.35	1	1,934	0.05%
2018/02/01	3	23.00	0	0.00	22.70	3	1,937	0.15%
2018/01/29	1	23.35	0	0.00	23.25	1	1,906	0.05%
2018/01/26	13	23.92	4	23.73	23.45	9	1,867	0.48%
2018/01/25	1	23.15	2	23.25	23.00	-1	1,626	-0.06%
2018/01/23	0	0.00	29	22.35	22.40	-29	1,509	-1.92%
2018/01/22	0	0.00	23	22.50	22.55	-23	1,510	-1.52%
2018/01/19	7	22.76	3	22.50	22.60	4	1,511	0.26%
2018/01/18	11	23.08	0	0.00	22.90	11	1,485	0.74%
2018/01/17	175	23.37	2	23.20	23.40	173	1,425	12.14%	大買/鉅額交易
2018/01/16	203	22.74	6	22.18	22.75	197	1,154	17.07%	大買/鉅額交易
2018/01/15	2	21.45	0	0.00	21.40	2	1,063	0.19%
2018/01/11	0	0.00	2	21.25	21.25	-2	1,125	-0.18%
2018/01/09	1	21.70	0	0.00	21.65	1	1,141	0.09%
2018/01/08	28	21.95	0	0.00	21.80	28	1,148	2.44%
2018/01/04	1	22.00	0	0.00	22.05	1	1,172	0.09%
2018/01/03	2	22.05	0	0.00	22.00	2	1,218	0.16%