康舒 (6282)-元大-新竹券商分點個股進出

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
34.40
漲跌
▲0.90
漲幅
+2.69%
成交量
18,491張
產業
上市電子零組件類股
917人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

康舒 (6282)籌碼相關－元大-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹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
2024/11/21	112.1	34.21	166.4	33.87	34.40	-54.3	3,237	-1.68%	大買/大賣/
2024/11/20	85.6	33.80	44	33.33	33.50	41.6	2,985	1.39%
2024/11/19	1	32.00	0	0.00	32.00	1	2,749	0.04%
2024/11/18	1	31.35	0	0.00	30.95	1	2,692	0.04%
2024/11/15	12	31.95	1	31.75	31.85	11	2,667	0.41%
2024/11/14	17	32.85	10	32.55	32.05	7	2,646	0.26%
2024/11/13	0	0.00	5	31.45	33.70	-5	2,450	-0.20%
2024/11/12	9.5	30.44	0	0.00	30.65	9.5	2,218	0.43%
2024/11/11	1.1	31.25	0	0.00	31.40	1.1	2,191	0.05%
2024/11/08	0	31.90	1	32.50	31.70	-1	2,217	-0.04%
2024/11/07	0	33.15	0	0.00	32.90	0	2,183	0.00%
2024/11/06	1	33.30	1	33.70	33.75	0	2,174	0.00%
2024/11/04	0	0.00	1	32.60	32.70	-1	2,487	-0.04%
2024/10/28	0	0.00	3	33.40	33.65	-3	2,684	-0.11%
2024/10/25	0	0.00	0.2	34.10	33.80	-0.2	2,724	-0.01%
2024/10/23	0	0.00	0	34.25	33.80	0	2,758	0.00%
2024/10/22	0	0.00	1	33.95	34.10	-1	2,786	-0.04%
2024/10/21	0	0.00	0.2	34.00	34.30	-0.2	2,883	-0.01%
2024/10/18	0	0.00	0.2	34.00	33.85	-0.2	2,973	-0.01%
2024/10/17	1	34.35	1	34.50	34.30	0	3,014	0.00%
2024/10/16	1	33.85	1	34.00	34.50	0	3,051	0.00%
2024/10/14	1	33.70	0	0.00	33.75	1	3,121	0.03%
2024/10/08	0	0.00	1	33.60	33.35	-1	3,577	-0.03%
2024/10/04	0	0.00	2	34.00	33.90	-2	3,831	-0.05%
2024/09/27	0	0.00	5	33.80	34.25	-5	4,847	-0.10%
2024/09/26	0	0.00	1	33.70	33.20	-1	4,855	-0.02%
2024/09/25	1	33.30	2	33.25	33.25	-1	4,917	-0.02%
2024/09/24	5	32.85	0	0.00	32.95	5	4,956	0.10%
2024/09/19	0	0.00	7.3	32.58	32.85	-7.3	5,222	-0.14%
2024/09/18	0	0.00	5	32.75	32.25	-5	5,267	-0.09%
2024/09/16	0.1	32.65	0.3	32.65	32.80	-0.2	5,336	0.00%
2024/09/13	0	0.00	1	32.00	32.30	-1	5,440	-0.02%
2024/09/12	0	0.00	5	32.00	32.00	-5	5,720	-0.09%
2024/09/11	0.1	31.65	0	0.00	31.50	0.1	6,297	0.00%
2024/09/10	1	31.60	0	0.00	31.55	1	6,379	0.02%
2024/09/09	2	31.35	1	31.90	32.20	1	6,449	0.02%
2024/09/06	0.4	32.02	0	0.00	31.85	0.4	6,481	0.01%
2024/09/04	0.1	32.75	0	0.00	32.05	0.1	6,656	0.00%
2024/09/03	0.1	34.45	30	34.30	34.10	-30	6,649	-0.45%
2024/08/30	4	34.70	0	0.00	35.00	4	6,748	0.06%
2024/08/29	0.1	34.60	0.3	34.90	34.95	-0.2	6,756	0.00%
2024/08/28	1	34.75	0.3	35.00	34.80	0.7	6,771	0.01%
2024/08/26	0	0.00	0.3	35.20	35.30	-0.3	6,855	0.00%
2024/08/20	0	0.00	1.6	35.23	35.10	-1.6	7,102	-0.02%
2024/08/12	0	0.00	13	35.05	35.30	-13	7,322	-0.18%
2024/08/09	0	0.00	11	34.50	34.25	-11	7,344	-0.15%
2024/08/07	1.1	33.85	2.4	33.75	33.95	-1.3	7,359	-0.02%
2024/08/06	14	30.87	7	30.06	30.90	7	7,294	0.10%
2024/08/05	3.5	32.14	45	31.95	31.95	-41.6	7,185	-0.58%
2024/08/02	9	35.84	3	35.90	35.50	6	7,241	0.08%
2024/08/01	4	36.68	1	36.50	36.85	3	7,329	0.04%
2024/07/31	2	35.85	1	35.90	35.90	1	7,442	0.01%
2024/07/30	2	35.83	0	0.00	35.90	2	7,488	0.03%
2024/07/29	7.1	35.76	3	36.15	35.80	4.1	7,480	0.05%
2024/07/26	2.1	36.84	0	0.00	36.75	2.1	7,445	0.03%
2024/07/23	1	37.40	5	37.40	37.15	-4	7,451	-0.05%
2024/07/22	17.1	36.75	0	0.00	36.70	17.1	7,475	0.23%
2024/07/19	5.1	38.35	1	37.95	37.95	4.1	7,432	0.05%
2024/07/18	2	38.83	1	38.85	38.95	1	7,447	0.01%
2024/07/17	0.1	39.35	0	0.00	39.30	0.1	7,490	0.00%
2024/07/16	1	39.70	1	39.15	39.25	0	7,604	0.00%
2024/07/15	5.1	39.11	4	39.44	39.10	1.1	7,746	0.01%
2024/07/12	0	0.00	0.8	39.75	39.60	-0.8	7,937	-0.01%
2024/07/11	12.1	39.84	7	39.89	39.45	5.1	8,073	0.06%
2024/07/09	28	39.12	1	40.10	39.15	27	7,863	0.34%
2024/07/08	8	40.18	10.9	40.27	40.10	-2.9	7,902	-0.04%
2024/07/05	10	40.75	5	40.31	40.25	5	7,992	0.06%
2024/07/04	5	39.69	33	39.87	39.90	-28	7,711	-0.36%
2024/07/03	83	39.83	130.1	40.04	39.55	-47.1	7,584	-0.62%	大賣/
2024/07/02	2	38.00	0	0.00	38.25	2	7,110	0.03%
2024/07/01	32	38.41	1	38.55	38.30	31	7,099	0.44%
2024/06/28	1	38.95	1	38.85	38.85	0	7,080	0.00%
2024/06/27	4	38.65	0	0.00	38.70	4	7,090	0.06%
2024/06/26	8	39.09	2	39.08	38.90	6	7,058	0.09%
2024/06/25	12.1	39.20	2	38.18	39.40	10.1	7,074	0.14%
2024/06/24	10	38.80	0	0.00	38.50	10	7,019	0.14%
2024/06/21	11	38.86	3	39.02	39.05	8	7,039	0.11%
2024/06/20	12	38.96	77	39.32	39.00	-65	7,025	-0.93%
2024/06/19	71	39.43	8	39.43	39.10	63	7,010	0.90%
2024/06/18	5.2	38.95	34.2	39.37	39.70	-29	6,807	-0.43%
2024/06/17	6	38.03	3.3	37.97	37.90	2.8	6,284	0.04%
2024/06/14	0	37.90	11	37.90	37.75	-11	6,288	-0.17%
2024/06/12	27	37.11	1	37.60	37.05	26	6,263	0.42%
2024/06/11	1	37.70	1	37.65	37.70	0	6,231	0.00%
2024/06/07	3	37.60	1	37.60	37.60	2	6,280	0.03%
2024/06/06	0.1	36.85	0	0.00	36.90	0.1	6,282	0.00%
2024/06/05	11	37.00	0	0.00	36.90	11	6,255	0.18%
2024/06/04	0	0.00	15	37.50	37.25	-15	6,320	-0.24%
2024/06/03	50	37.60	0	0.00	37.40	50	6,447	0.78%
2024/05/31	1	37.70	1	37.65	37.50	0	6,503	0.00%
2024/05/30	3	37.92	2	37.40	37.40	1	6,558	0.02%
2024/05/29	4.9	37.85	11	37.93	37.70	-6.1	6,636	-0.09%
2024/05/28	0.1	37.70	5	37.65	38.10	-5	6,861	-0.07%
2024/05/27	0	0.00	4	37.18	37.65	-4	7,290	-0.05%
2024/05/24	7.1	36.45	12	36.44	36.40	-4.9	7,376	-0.07%
2024/05/23	3	37.20	10	37.15	37.15	-7	7,327	-0.10%
2024/05/22	0	0.00	2	37.80	37.75	-2	7,490	-0.03%
2024/05/21	1	37.80	0	0.00	38.00	1	7,636	0.01%
2024/05/20	7.3	37.63	8	37.75	37.60	-0.7	8,194	-0.01%
2024/05/17	2.4	37.47	1	37.45	37.45	1.4	8,902	0.02%
2024/05/16	5	37.43	49	37.44	37.35	-44	9,344	-0.47%
2024/05/15	3	37.22	0	0.00	37.10	3	9,841	0.03%
2024/05/14	0.1	37.50	0	0.00	37.35	0.1	10,085	0.00%
2024/05/13	1	37.25	10	37.30	37.20	-9	10,200	-0.09%
2024/05/10	1.2	37.24	3	37.15	37.55	-1.8	10,370	-0.02%
2024/05/09	4.1	37.56	0	0.00	37.30	4.1	10,844	0.04%
2024/05/08	19	37.22	11	37.26	37.95	8	10,925	0.07%
2024/05/07	20.2	38.23	3	38.20	38.30	17.2	11,028	0.16%
2024/05/06	13.1	38.84	2	38.75	38.90	11.1	11,092	0.10%
2024/05/03	18	39.71	0	0.00	39.35	18	10,976	0.16%
2024/05/02	3	39.10	0	0.00	40.00	3	10,957	0.03%
2024/04/30	8.4	39.79	0	0.00	39.75	8.4	10,972	0.08%
2024/04/26	5	39.57	1	39.90	39.50	4	10,984	0.04%
2024/04/25	22	39.87	0	0.00	39.85	22	10,967	0.20%
2024/04/24	0	0.00	5	40.24	40.40	-5	10,947	-0.05%
2024/04/23	6.1	38.92	10	38.96	38.85	-3.9	10,931	-0.04%
2024/04/22	19.5	39.63	13	40.51	39.35	6.5	10,877	0.06%
2024/04/19	13	39.16	4	39.50	39.50	9	10,745	0.08%
2024/04/18	5	41.04	27	40.78	40.40	-22	10,615	-0.21%
2024/04/17	13	40.58	28	40.08	40.75	-15	10,474	-0.14%
2024/04/16	10.8	38.63	4	39.29	38.30	6.8	10,305	0.07%
2024/04/15	14	39.98	10	40.10	39.90	4	10,315	0.04%
2024/04/12	16	40.24	13	40.19	40.45	3	10,271	0.03%
2024/04/11	5.1	40.44	4.4	40.08	40.25	0.7	10,156	0.01%
2024/04/10	2	39.25	7	39.37	39.20	-5	9,981	-0.05%
2024/04/09	0	0.00	1	38.70	39.00	-1	10,013	-0.01%
2024/04/08	2.2	38.46	2	38.48	38.50	0.2	10,015	0.00%
2024/04/03	1	38.80	0	0.00	38.85	1	10,019	0.01%
2024/04/02	2	39.10	0	0.00	39.10	2	10,097	0.02%
2024/04/01	1	39.50	0	0.00	39.40	1	10,145	0.01%
2024/03/29	9	38.77	3	38.82	38.75	6	10,193	0.06%
2024/03/27	3.2	39.30	4	39.50	39.00	-0.8	10,146	-0.01%
2024/03/26	4	39.29	0	39.25	39.15	4	10,103	0.04%
2024/03/25	13	40.27	3	40.20	39.90	10	10,099	0.10%
2024/03/22	2	40.45	7	40.45	40.20	-5	10,107	-0.05%
2024/03/21	1	39.95	36	40.00	40.30	-35	10,097	-0.35%
2024/03/20	3	39.93	4	39.66	39.65	-1	10,091	-0.01%
2024/03/19	4	40.08	5	39.89	39.80	-1	10,154	-0.01%
2024/03/18	10	39.45	0	0.00	39.65	10	10,366	0.10%
2024/03/15	3	39.10	2	39.05	39.80	1	10,478	0.01%
2024/03/14	1	39.15	0	0.00	39.20	1	10,726	0.01%
2024/03/13	15.1	39.38	0	0.00	39.05	15.1	10,774	0.14%
2024/03/12	0	0.00	1	40.35	40.30	-1	10,779	-0.01%
2024/03/08	2	39.50	0	0.00	39.85	2	11,025	0.02%
2024/03/07	5	40.33	2	40.45	40.00	3	11,118	0.03%
2024/03/06	2.2	41.56	11	41.16	41.10	-8.8	11,233	-0.08%
2024/03/05	1.2	41.79	1.4	41.92	41.60	-0.2	11,387	0.00%
2024/03/04	29	42.13	27	41.91	41.80	2	11,485	0.02%
2024/03/01	12	42.36	16	42.38	42.25	-4	11,617	-0.03%
2024/02/29	11.4	42.05	26	41.42	42.60	-14.6	11,708	-0.12%
2024/02/27	15.1	39.67	0	0.00	39.50	15.1	11,723	0.13%
2024/02/26	0	0.00	2	41.10	40.60	-2	13,446	-0.01%
2024/02/23	17	40.84	2	41.20	40.55	15	15,113	0.10%
2024/02/22	2.1	41.30	6.3	41.58	41.50	-4.2	15,239	-0.03%
2024/02/21	22.1	41.95	15	41.88	41.45	7.1	15,179	0.05%
2024/02/20	22.2	43.44	27	44.15	42.85	-4.8	14,721	-0.03%
2024/02/19	21.2	43.70	37	43.72	43.85	-15.8	14,197	-0.11%
2024/02/16	20	43.71	45	43.34	43.55	-25	13,967	-0.18%
2024/02/15	27	41.36	41	42.05	42.20	-14	13,696	-0.10%
2024/02/05	9	41.37	5	40.97	41.70	4	13,589	0.03%
2024/02/02	17	41.43	9	41.84	41.35	8	13,461	0.06%
2024/02/01	16.1	41.99	26	42.04	42.00	-9.9	13,292	-0.07%
2024/01/31	7	40.89	13	41.19	40.80	-6	12,842	-0.05%
2024/01/30	16.6	41.56	6	40.64	40.50	10.6	12,741	0.08%
2024/01/29	6.2	40.17	13	40.68	40.65	-6.8	12,517	-0.05%
2024/01/26	3.1	39.01	1	38.95	38.90	2.1	12,381	0.02%
2024/01/25	2.1	39.38	3	39.37	39.35	-0.9	12,422	-0.01%
2024/01/24	13	39.91	2	40.10	39.85	11	12,460	0.09%
2024/01/23	3	40.07	23	39.88	40.05	-20	12,528	-0.16%
2024/01/22	0	39.45	4	39.50	39.45	-4	12,543	-0.03%
2024/01/19	11.1	38.94	0	0.00	38.85	11.1	12,579	0.09%
2024/01/18	5	37.65	15	37.58	38.30	-10	12,595	-0.08%
2024/01/17	5.1	38.26	3	38.12	37.90	2.1	12,633	0.02%
2024/01/16	1	39.05	0	39.00	38.85	1	12,610	0.01%
2024/01/15	0	0.00	8	39.11	39.35	-8	12,657	-0.06%
2024/01/12	11.5	39.17	2	39.40	38.95	9.5	12,760	0.07%
2024/01/11	3	39.65	9	39.59	39.45	-6	12,847	-0.05%
2024/01/10	1.1	38.42	4	38.35	38.75	-2.9	12,892	-0.02%
2024/01/09	8	38.99	24	39.05	38.90	-16	12,968	-0.12%
2024/01/08	0	39.90	0	0.00	39.90	0	13,101	0.00%
2024/01/05	0	39.95	10	39.96	39.65	-10	13,182	-0.08%
2024/01/04	9	39.84	37	39.83	39.75	-28	13,377	-0.21%
2024/01/03	23	40.17	22.5	40.13	40.10	0.5	13,467	0.00%
2024/01/02	2	40.93	0	0.00	40.85	2	13,473	0.01%
2023/12/29	12.1	41.13	2	41.35	41.10	10.1	13,509	0.08%
2023/12/28	36	41.31	46	41.38	41.25	-10	13,529	-0.07%
2023/12/27	11.1	41.10	8	41.41	40.90	3.1	13,590	0.02%
2023/12/25	1	40.70	12	40.50	40.50	-11	13,817	-0.08%
2023/12/22	17.2	40.51	12	40.72	40.45	5.2	13,842	0.04%
2023/12/21	11.3	40.48	9	40.69	40.55	2.3	13,877	0.02%
2023/12/20	10.1	40.28	14	40.75	40.90	-3.9	13,918	-0.03%
2023/12/19	2.1	39.78	1	40.00	40.00	1.1	13,976	0.01%
2023/12/18	14.2	40.09	0	0.00	40.05	14.2	14,091	0.10%
2023/12/15	6.1	40.64	0	0.00	40.50	6.1	14,169	0.04%
2023/12/14	12	40.53	2	40.55	40.55	10	14,320	0.07%
2023/12/13	6.1	40.36	2	40.13	40.05	4.1	14,340	0.03%
2023/12/12	18	41.62	8	41.95	41.25	10	14,203	0.07%
2023/12/11	37.5	42.18	25	42.55	42.00	12.5	14,209	0.09%
2023/12/08	10.1	41.95	3	42.27	41.75	7.1	14,044	0.05%
2023/12/07	8	42.01	16	42.19	41.80	-8	14,679	-0.05%
2023/12/06	23.7	41.84	20	41.67	41.50	3.7	14,734	0.03%
2023/12/05	3	41.53	2	41.28	41.60	1	14,713	0.01%
2023/12/04	18	41.87	23	41.78	41.25	-5	14,650	-0.03%
2023/12/01	25	42.33	12	42.20	42.10	13	14,631	0.09%
2023/11/30	2.1	42.27	2	41.80	41.90	0.1	14,758	0.00%
2023/11/29	5.1	41.75	4	42.10	41.65	1.1	14,853	0.01%
2023/11/28	14.1	42.02	17.1	41.87	41.80	-3	15,043	-0.02%
2023/11/27	17	42.35	18.6	43.16	42.30	-1.6	14,918	-0.01%
2023/11/24	21.1	43.59	17.1	43.76	43.70	4	14,718	0.03%
2023/11/23	108.2	44.75	221.1	45.04	43.75	-112.9	14,331	-0.79%	大買/大賣/鉅額交易
2023/11/22	68.7	42.93	84	42.75	44.10	-15.3	12,667	-0.12%
2023/11/21	13.1	40.16	11	40.34	40.70	2.1	11,159	0.02%
2023/11/20	6	39.45	8	38.88	39.45	-2	11,274	-0.02%
2023/11/17	20.4	38.91	15	39.06	38.95	5.4	11,838	0.05%
2023/11/16	2.2	39.28	11	39.33	39.45	-8.9	12,003	-0.07%
2023/11/15	1.1	37.67	13	38.32	38.35	-11.9	11,935	-0.10%
2023/11/14	30.1	37.28	2	37.38	37.15	28.1	12,047	0.23%
2023/11/13	12	37.45	8	38.09	38.40	4	12,162	0.03%
2023/11/10	1	38.85	10	39.13	39.10	-9	12,194	-0.07%
2023/11/09	3	39.08	8	39.18	39.00	-5	12,456	-0.04%
2023/11/08	7.1	39.52	11	39.76	39.55	-4	12,864	-0.03%
2023/11/07	1	39.25	2	39.55	39.20	-1	13,105	-0.01%
2023/11/06	0	0.00	4	39.54	39.55	-4	14,180	-0.03%
2023/11/03	3	38.87	0	0.00	38.80	3	14,553	0.02%
2023/11/02	2	38.60	0	0.00	38.60	2	14,975	0.01%
2023/11/01	3	38.20	3	38.30	38.00	0	15,472	0.00%
2023/10/31	11	38.06	3	38.13	38.00	8	15,773	0.05%
2023/10/30	10	39.46	13	39.27	39.20	-3	16,754	-0.02%
2023/10/27	0	0.00	30	38.65	38.55	-30	17,835	-0.17%
2023/10/26	24	39.00	2	39.00	38.95	22	19,965	0.11%
2023/10/25	3.1	39.86	1	39.80	39.70	2.1	20,822	0.01%
2023/10/24	3	39.83	1	39.90	40.00	2	21,932	0.01%
2023/10/23	5	39.52	2.6	39.54	39.50	2.4	22,787	0.01%
2023/10/20	5.1	38.86	11	39.32	39.40	-5.9	23,267	-0.03%
2023/10/19	5.9	39.58	8.9	39.60	39.70	-3	23,658	-0.01%
2023/10/18	57	39.98	2	40.00	39.95	55	24,055	0.23%
2023/10/17	1	40.70	7	40.84	40.70	-6	24,732	-0.02%
2023/10/16	22	41.34	8	41.28	41.45	14	25,612	0.05%
2023/10/13	2	43.08	5	43.64	42.80	-3	27,961	-0.01%
2023/10/12	23.1	43.57	15	43.45	43.45	8.1	30,081	0.03%
2023/10/11	7	42.71	13	43.05	42.35	-6	30,210	-0.02%
2023/10/06	14	43.84	5	43.79	43.70	9	30,670	0.03%
2023/10/05	4	44.18	12	44.24	44.30	-8	31,388	-0.03%
2023/10/04	16	43.48	13	43.80	43.85	3	31,815	0.01%
2023/10/03	28.1	44.65	7	45.00	44.20	21.1	32,722	0.06%
2023/10/02	9	44.96	5	44.69	45.45	4	33,628	0.01%
2023/09/28	6.1	43.76	7	43.74	43.70	-0.9	34,336	0.00%
2023/09/27	4	42.90	0	0.00	43.10	4	35,761	0.01%
2023/09/26	0.2	43.70	0	0.00	43.20	0.2	37,794	0.00%
2023/09/25	4	43.39	1	43.40	43.45	3	38,974	0.01%
2023/09/22	11	43.09	3	42.90	43.50	8	39,302	0.02%
2023/09/21	11.1	42.54	5	42.80	42.60	6.1	39,267	0.02%
2023/09/20	4	43.76	8	43.28	43.15	-4	39,189	-0.01%
2023/09/19	20	43.96	9	44.04	43.40	11	39,311	0.03%
2023/09/18	28.1	44.88	1	45.15	44.65	27.1	39,690	0.07%
2023/09/15	4	46.04	8	45.79	45.75	-4	40,063	-0.01%
2023/09/14	6.2	45.57	2	45.60	45.70	4.2	40,128	0.01%
2023/09/13	39.1	45.09	11.3	45.02	45.05	27.8	40,247	0.07%
2023/09/12	32.2	47.01	22.1	45.70	45.40	10.2	40,652	0.02%
2023/09/11	71.5	44.79	14	44.64	44.85	57.5	40,603	0.14%
2023/09/08	34	45.93	15	46.40	45.80	19	40,753	0.05%
2023/09/07	4	47.20	8	47.16	47.00	-4	40,959	-0.01%
2023/09/06	2	47.38	13	47.36	47.35	-11	41,183	-0.03%
2023/09/05	30.1	47.16	9	47.14	47.20	21.1	41,306	0.05%
2023/09/04	17	45.75	13.9	45.30	45.90	3.1	41,445	0.01%
2023/09/01	28.1	46.94	20	46.81	46.35	8.1	41,770	0.02%
2023/08/31	6.1	46.12	5.5	46.27	46.45	0.6	42,779	0.00%
2023/08/30	15	46.97	3.2	46.59	46.45	11.8	44,062	0.03%
2023/08/29	3	46.28	2	46.60	46.55	1	45,482	0.00%
2023/08/28	7	46.18	6.3	46.23	46.35	0.7	46,384	0.00%
2023/08/25	22.2	47.15	10	47.22	46.85	12.2	46,902	0.03%
2023/08/24	8.1	47.67	13	47.45	47.10	-4.9	46,948	-0.01%
2023/08/23	34.2	49.06	42.3	48.18	47.85	-8.1	47,201	-0.02%
2023/08/22	13.1	49.98	30	50.55	49.90	-16.9	46,884	-0.04%
2023/08/21	24	50.44	5	50.52	50.40	19	46,749	0.04%
2023/08/18	4.5	51.78	4	52.08	50.20	0.5	47,029	0.00%
2023/08/17	14	50.45	35	51.41	51.90	-21	47,268	-0.04%
2023/08/16	24.2	50.43	19	50.65	50.60	5.2	47,831	0.01%
2023/08/15	8.1	50.52	16.2	50.48	50.80	-8.2	48,675	-0.02%
2023/08/14	95.1	49.74	121.2	49.99	49.10	-26.1	49,027	-0.05%	大賣/
2023/08/11	84	50.99	51.2	51.06	50.90	32.8	48,792	0.07%
2023/08/10	35.8	51.19	187	51.16	50.90	-151.2	48,516	-0.31%	大賣/鉅額交易
2023/08/09	54.1	53.56	22.1	53.98	52.90	31.9	47,486	0.07%
2023/08/08	209.3	54.26	72	53.87	54.30	137.3	47,202	0.29%	大買/鉅額交易
2023/08/07	11	53.04	48.8	53.86	54.60	-37.8	46,958	-0.08%
2023/08/04	17	51.45	19	51.71	52.30	-2	46,645	0.00%
2023/08/02	93.7	52.21	63.1	52.51	51.20	30.6	46,533	0.07%
2023/08/01	94	55.27	93.5	55.22	54.20	0.5	45,650	0.00%
2023/07/31	108	56.62	118	57.09	55.50	-10	44,794	-0.02%	大買/大賣/
2023/07/28	121	54.25	127.4	54.79	54.90	-6.4	42,884	-0.01%	大買/大賣/
2023/07/27	59	53.82	75.1	53.11	54.40	-16.1	42,240	-0.04%
2023/07/26	49.5	51.53	50	51.56	51.80	-0.5	41,399	0.00%
2023/07/25	37	52.46	24	52.61	51.80	13	41,221	0.03%
2023/07/24	53	51.82	56.1	52.15	51.70	-3.1	41,224	-0.01%
2023/07/21	35.1	53.23	33	53.46	53.30	2.1	41,214	0.01%
2023/07/20	127	55.36	144.1	54.83	54.40	-17.1	41,816	-0.04%	大買/大賣/
2023/07/19	76.1	54.16	39.3	53.96	55.00	36.7	41,858	0.09%
2023/07/18	169.3	57.22	194.5	56.12	52.70	-25.2	42,707	-0.06%	大買/大賣/
2023/07/17	131.6	54.81	70.3	54.91	56.10	61.3	42,738	0.14%	大買/
2023/07/14	12.3	51.07	4.5	51.17	51.20	7.8	41,616	0.02%
2023/07/13	47.6	50.88	24	51.53	50.00	23.6	41,722	0.06%
2023/07/12	46.2	51.98	56	51.78	51.80	-9.9	41,607	-0.02%
2023/07/11	39	50.96	4.1	51.04	50.50	35	40,894	0.09%
2023/07/10	108	52.44	113.1	51.87	51.10	-5.1	40,558	-0.01%	大買/大賣/
2023/07/07	48	53.00	65.3	52.70	53.10	-17.3	39,683	-0.04%
2023/07/06	115.4	52.80	64	53.07	52.20	51.4	38,769	0.13%	大買/
2023/07/05	58.3	54.11	40.4	54.41	53.60	17.9	37,858	0.05%
2023/07/04	53	50.94	60.1	50.94	50.90	-7.1	36,367	-0.02%
2023/07/03	59.5	49.08	53	49.15	48.90	6.5	34,318	0.02%
2023/06/30	9	46.21	29	46.03	46.45	-20	33,156	-0.06%
2023/06/29	1.1	44.10	4	44.29	44.10	-2.9	32,804	-0.01%
2023/06/28	5.1	44.60	1	44.60	44.30	4.1	32,764	0.01%
2023/06/27	27.2	44.93	11	44.23	44.50	16.2	32,815	0.05%
2023/06/26	39.5	46.53	18	45.93	45.55	21.5	32,644	0.07%
2023/06/21	7	47.79	12.1	48.16	48.80	-5.1	32,215	-0.02%
2023/06/20	11.1	47.26	12	47.27	46.90	-0.9	31,953	0.00%
2023/06/19	26.2	46.97	17	46.81	46.65	9.2	31,896	0.03%
2023/06/16	51.9	48.22	44	48.42	47.70	7.9	31,826	0.02%
2023/06/15	20.1	48.22	23.1	47.87	48.45	-3	31,480	-0.01%
2023/06/14	21.5	47.27	7	48.03	47.00	14.5	31,053	0.05%
2023/06/13	14	47.47	11	47.75	47.55	3	30,911	0.01%
2023/06/12	14	48.03	21	48.01	47.60	-7	30,884	-0.02%
2023/06/09	14	47.88	16	48.00	47.90	-2	30,833	-0.01%
2023/06/08	36	47.53	22	48.43	47.20	14	30,866	0.05%
2023/06/07	10.1	48.20	4	48.33	48.10	6.1	30,694	0.02%
2023/06/06	35.4	48.80	46.1	49.13	49.20	-10.7	30,757	-0.03%
2023/06/05	34	50.76	33	51.05	51.20	1	30,189	0.00%
2023/06/02	241	47.72	260.3	48.40	49.85	-19.3	29,311	-0.07%	大買/大賣/
2023/06/01	67.2	45.74	51	45.99	45.35	16.2	28,629	0.06%
2023/05/31	18	44.72	39.1	44.86	45.00	-21.1	27,799	-0.08%
2023/05/30	30.1	43.85	19	44.08	43.60	11.1	27,272	0.04%
2023/05/29	13.1	44.40	22.8	44.55	44.05	-9.7	27,500	-0.04%
2023/05/26	24.3	42.42	18	42.79	42.15	6.3	27,080	0.02%
2023/05/25	21	43.95	26	43.89	43.50	-5	27,046	-0.02%
2023/05/24	13	44.03	21	43.92	43.90	-8	27,509	-0.03%
2023/05/23	39	43.76	65.5	43.91	43.70	-26.5	28,127	-0.09%
2023/05/22	45	43.90	36.3	44.17	43.70	8.7	27,785	0.03%
2023/05/19	56	43.00	44	43.59	42.50	12	26,995	0.04%
2023/05/18	1.1	42.57	10	41.93	42.20	-8.9	26,067	-0.03%
2023/05/17	6.5	40.01	2	39.53	39.95	4.5	25,602	0.02%
2023/05/16	3	39.23	1	39.20	39.25	2	25,599	0.01%
2023/05/15	7	39.12	5	39.10	38.95	2	25,739	0.01%
2023/05/12	15	39.44	9	39.47	39.55	6	26,196	0.02%
2023/05/11	3	38.95	8	38.86	38.80	-5	27,085	-0.02%
2023/05/10	4	40.10	1	40.15	40.10	3	27,456	0.01%
2023/05/09	11	41.00	6.1	41.05	40.85	4.9	28,203	0.02%
2023/05/08	23	42.36	8.5	42.63	42.55	14.5	28,589	0.05%
2023/05/05	6.1	41.77	1	41.95	41.70	5.1	28,955	0.02%
2023/05/04	6.2	41.66	6	41.70	42.25	0.2	29,544	0.00%
2023/05/03	10.2	42.68	10	42.10	42.10	0.2	30,042	0.00%
2023/05/02	13.3	43.04	14	43.20	43.20	-0.7	30,939	0.00%
2023/04/28	34.1	43.62	16	43.30	42.30	18.1	31,074	0.06%
2023/04/27	14	42.93	12	43.66	43.45	2	30,334	0.01%
2023/04/26	1	41.85	2	42.45	42.75	-1	29,778	0.00%
2023/04/25	39.2	43.58	25	42.96	43.00	14.1	29,262	0.05%
2023/04/24	23	44.24	23.7	44.68	45.50	-0.7	28,135	0.00%
2023/04/21	26	44.29	61	43.75	43.60	-35	27,259	-0.13%
2023/04/20	105.1	44.64	101.4	44.74	44.10	3.7	25,445	0.01%	大買/大賣/
2023/04/19	39	42.15	144	42.01	43.60	-105	22,841	-0.46%	大賣/鉅額交易
2023/04/18	9.4	40.24	67	41.03	39.65	-57.6	21,741	-0.26%
2023/04/17	15	40.34	6	40.38	40.45	9	21,293	0.04%
2023/04/14	6	38.39	9	38.23	38.20	-3	20,859	-0.01%
2023/04/13	6	38.83	0	0.00	38.70	6	20,818	0.03%
2023/04/12	0	0.00	3	39.50	39.55	-3	20,666	-0.01%
2023/04/11	4	39.81	4	39.10	39.10	0	20,577	0.00%
2023/04/10	13.1	39.19	3.5	39.02	38.90	9.6	20,426	0.05%
2023/04/07	11.2	38.76	11	38.76	38.80	0.2	20,339	0.00%
2023/04/06	3	38.37	9	38.30	38.25	-6	20,286	-0.03%
2023/03/31	14	38.70	9	38.58	38.55	5	20,243	0.02%
2023/03/30	0.1	38.40	0	0.00	38.25	0.1	20,171	0.00%
2023/03/29	2.2	38.13	0	0.00	38.20	2.2	20,138	0.01%
2023/03/28	0.1	38.27	0	0.00	38.25	0.1	20,130	0.00%
2023/03/27	5.1	39.48	6.2	39.68	39.00	-1.1	19,980	-0.01%
2023/03/24	1	39.15	3	39.25	39.15	-2	19,905	-0.01%
2023/03/23	123.2	39.40	1	39.50	38.95	122.2	19,818	0.62%	大買/鉅額交易
2023/03/22	54.1	40.29	22	40.19	40.05	32.1	19,608	0.16%
2023/03/21	16	40.90	9	40.65	40.55	7	19,464	0.04%
2023/03/20	6	39.65	0	0.00	40.00	6	19,267	0.03%
2023/03/17	1	40.90	2.1	40.61	40.20	-1.1	19,160	-0.01%
2023/03/16	2	39.90	1	41.00	40.30	1	18,916	0.01%
2023/03/15	4	41.15	150.3	41.27	40.65	-146.3	18,713	-0.78%	大賣/鉅額交易
2023/03/14	2	40.33	12	40.46	40.45	-10	18,427	-0.05%
2023/03/13	7.1	39.41	4	39.90	40.40	3.1	18,211	0.02%
2023/03/10	91.1	40.03	22	39.71	39.60	69.1	18,022	0.38%
2023/03/09	97.2	41.01	30	40.91	41.00	67.2	17,743	0.38%
2023/03/08	52	42.44	39	42.51	42.60	13	17,033	0.08%
2023/03/07	57.5	41.54	27.3	41.50	41.25	30.2	16,222	0.19%
2023/03/06	43	41.22	56.3	40.92	40.95	-13.2	15,670	-0.08%
2023/03/03	17	39.53	52	39.27	39.15	-35	14,883	-0.24%
2023/03/02	0	0.00	12	39.54	39.30	-12	14,712	-0.08%
2023/03/01	38.1	38.94	19.1	39.19	39.70	19	14,472	0.13%
2023/02/24	27.2	38.23	30	38.21	38.00	-2.8	13,947	-0.02%
2023/02/23	88	39.50	103	39.14	38.90	-15	13,626	-0.11%	大賣/
2023/02/22	107.1	39.59	126	39.49	39.25	-18.9	13,325	-0.14%	大買/大賣/
2023/02/21	51	39.85	40.2	38.96	41.35	10.8	12,743	0.08%
2023/02/20	8	38.06	3	38.38	38.00	5	11,775	0.04%
2023/02/17	10	37.80	1	37.80	37.85	9	11,738	0.08%
2023/02/16	9	37.39	5	37.26	37.45	4	11,607	0.03%
2023/02/15	18.1	37.49	0	0.00	36.95	18.1	11,476	0.16%
2023/02/14	9	36.84	0	0.00	36.80	9	11,304	0.08%
2023/02/13	1	37.95	15	37.64	37.40	-14	11,196	-0.13%
2023/02/10	22	38.80	29	38.52	37.80	-7	11,041	-0.06%
2023/02/09	24	38.73	75.7	38.50	38.75	-51.7	10,531	-0.49%
2023/02/08	63	37.28	65	37.06	36.85	-2	9,585	-0.02%
2023/02/07	50	36.22	34.2	37.01	37.85	15.8	8,994	0.18%
2023/02/06	29	37.70	19	37.88	38.35	10	8,026	0.12%
2023/02/03	14	38.04	15.1	38.12	38.30	-1.1	7,409	-0.01%
2023/02/02	13	36.99	44.3	37.46	38.00	-31.3	6,824	-0.46%
2023/02/01	18	36.08	17.1	36.07	36.45	0.9	5,941	0.02%
2023/01/31	74.1	34.64	145.2	34.33	35.20	-71.1	5,156	-1.38%	大賣/
2023/01/30	108	32.57	9.8	32.51	32.60	98.2	4,049	2.42%	大買/
2023/01/16	11	29.24	0	0.00	29.15	11	3,596	0.31%
2023/01/13	5	29.32	0.2	29.40	29.20	4.8	3,613	0.13%
2023/01/11	1	29.85	0.2	29.80	29.70	0.8	3,685	0.02%
2023/01/10	1	29.70	1	29.65	29.65	0	3,701	0.00%
2023/01/05	0	0.00	21	30.73	30.40	-21	3,744	-0.56%
2023/01/04	2	30.70	0	0.00	30.65	2	3,743	0.05%
2023/01/03	21	30.64	2	30.68	30.60	19	3,722	0.51%
2022/12/30	3	29.92	12	30.02	29.85	-9	3,717	-0.24%
2022/12/28	0	0.00	10	30.18	29.80	-10	3,871	-0.26%
2022/12/27	0	0.00	2	30.40	30.35	-2	3,897	-0.05%
2022/12/26	0	0.00	18	30.47	30.30	-18	3,913	-0.46%
2022/12/21	2	30.30	4	30.21	30.00	-2	4,099	-0.05%
2022/12/20	1	30.80	0	0.00	29.75	1	4,113	0.02%
2022/12/19	5	30.30	0	0.00	30.40	5	4,133	0.12%
2022/12/16	6	30.33	5	30.55	30.10	1	4,159	0.02%
2022/12/15	22	31.24	10.1	31.00	31.00	11.9	4,148	0.29%
2022/12/13	0	0.00	1	30.50	30.35	-1	4,218	-0.02%
2022/12/12	0	0.00	1	30.30	30.25	-1	4,227	-0.02%
2022/12/09	11	30.38	11.1	30.05	30.05	-0.1	4,290	0.00%
2022/12/07	1	30.55	0	0.00	29.90	1	4,285	0.02%
2022/12/06	2	30.78	1	30.20	30.20	1	4,259	0.02%
2022/12/05	0	0.00	90	31.06	31.10	-90	4,283	-2.10%
2022/12/02	0.1	31.10	0	0.00	30.90	0.1	4,236	0.00%
2022/12/01	0	0.00	53	30.45	30.35	-53	4,090	-1.30%
2022/11/30	1	30.20	8	30.15	30.00	-7	4,014	-0.17%
2022/11/29	0	0.00	3	30.10	30.15	-3	4,026	-0.07%
2022/11/28	60	29.79	0	0.00	29.80	60	4,023	1.49%
2022/11/25	107	30.21	14	29.89	29.85	93	4,051	2.30%	大買/
2022/11/18	2	30.10	2	29.95	29.60	0	4,047	0.00%
2022/11/17	0	0.00	5	30.40	30.05	-5	4,006	-0.12%
2022/11/16	0	0.00	1	30.50	29.90	-1	3,918	-0.03%
2022/11/15	25	30.16	1	30.35	30.40	24	3,853	0.62%
2022/11/14	12	29.46	0	0.00	29.55	12	3,646	0.33%
2022/11/10	5	29.00	0	0.00	29.05	5	3,731	0.13%
2022/11/09	2	29.93	13	29.83	29.45	-11	3,743	-0.29%
2022/11/07	0	0.00	1	29.70	29.55	-1	3,673	-0.03%
2022/11/04	3	29.80	3	29.63	29.85	0	3,647	0.00%
2022/11/02	0.5	28.70	1	28.70	28.75	-0.5	3,572	-0.01%
2022/11/01	0	0.00	3	28.20	28.40	-3	3,575	-0.08%
2022/10/31	1	27.80	2	27.73	27.60	-1	3,581	-0.03%
2022/10/28	1	27.40	0	0.00	27.40	1	3,635	0.03%
2022/10/27	0.1	27.90	1	27.75	27.85	-0.9	3,700	-0.02%
2022/10/26	1	27.95	6	27.89	27.60	-5	3,758	-0.13%
2022/10/25	4	27.70	0	0.00	27.65	4	3,875	0.10%
2022/10/24	1	27.50	3	27.70	27.40	-2	4,217	-0.05%
2022/10/20	2	27.45	1	27.35	27.30	1	4,225	0.02%
2022/10/18	0	0.00	1	28.25	28.25	-1	4,225	-0.02%
2022/10/17	4	27.40	0	0.00	27.80	4	4,251	0.09%
2022/10/13	6	27.95	6	27.41	27.20	0	4,332	0.00%
2022/10/12	4	28.63	0	0.00	28.70	4	4,314	0.09%
2022/10/11	5	28.80	0	0.00	28.75	5	4,388	0.11%
2022/10/07	1	29.65	3	30.20	29.60	-2	4,430	-0.05%
2022/10/06	3	29.82	5.3	29.81	29.85	-2.3	4,486	-0.05%
2022/10/05	0	0.00	1	29.00	28.90	-1	4,372	-0.02%
2022/10/04	1	28.70	1	28.75	28.75	0	4,383	0.00%
2022/10/03	2	27.85	0	0.00	28.00	2	4,462	0.04%
2022/09/29	1	28.55	0	0.00	28.20	1	4,664	0.02%
2022/09/27	9	28.24	5	27.96	28.20	4	4,600	0.09%
2022/09/26	7.3	28.30	8	28.45	27.80	-0.7	4,633	-0.02%
2022/09/23	2	29.73	5	29.65	29.50	-3	4,634	-0.06%
2022/09/22	10	30.06	1	30.00	29.95	9	4,673	0.19%
2022/09/21	5	30.36	16	30.13	30.05	-11	4,752	-0.23%
2022/09/20	7	29.95	0	0.00	30.30	7	4,883	0.14%
2022/09/19	5	28.87	0	0.00	28.85	5	4,809	0.10%
2022/09/16	2	29.60	0	0.00	29.60	2	4,830	0.04%
2022/09/15	1	29.85	11	29.87	29.55	-10	4,799	-0.21%
2022/09/14	7	29.32	5	29.34	29.45	2	4,721	0.04%
2022/09/13	8	29.17	6	29.41	29.20	2	4,755	0.04%
2022/09/12	2	29.33	11	29.32	29.30	-9	4,786	-0.19%
2022/09/08	7	28.43	0	0.00	28.90	7	4,750	0.15%
2022/09/07	10	28.20	0	0.00	28.10	10	4,776	0.21%
2022/09/06	5	28.65	10	28.60	28.50	-5	4,865	-0.10%
2022/09/05	12	28.88	5	28.75	28.85	7	4,866	0.14%
2022/09/02	1	29.65	1	29.45	29.45	0	4,858	0.00%
2022/08/31	4	30.08	2	30.20	30.30	2	4,882	0.04%
2022/08/26	3	30.70	0	0.00	30.60	3	4,817	0.06%
2022/08/25	5	30.70	0	0.00	30.70	5	4,802	0.10%
2022/08/23	0	0.00	25	30.35	30.35	-25	4,826	-0.52%
2022/08/18	1	30.30	1	30.55	30.50	0	4,790	0.00%
2022/08/17	4	30.39	7	30.41	30.25	-3	4,779	-0.06%
2022/08/16	0	0.00	10	31.30	31.20	-10	4,682	-0.21%
2022/08/15	0	0.00	1	31.25	31.25	-1	4,692	-0.02%
2022/08/10	0	0.00	3	30.32	30.30	-3	4,986	-0.06%
2022/08/08	2	29.75	20	29.46	29.70	-18	4,982	-0.36%
2022/08/05	1	30.00	1	29.95	29.95	0	4,964	0.00%
2022/08/04	0	0.00	15	29.78	29.90	-15	4,959	-0.30%
2022/08/03	20	30.95	5	30.70	30.50	15	4,927	0.30%
2022/08/02	10	31.33	0	0.00	31.35	10	4,893	0.20%
2022/08/01	75.1	32.27	45	32.22	31.95	30.1	4,889	0.61%
2022/07/29	6	30.66	2	30.98	31.90	4	4,757	0.08%
2022/07/28	0	0.00	10	30.60	30.40	-10	4,468	-0.22%
2022/07/27	0	0.00	1	30.25	30.60	-1	4,453	-0.02%
2022/07/26	15	30.50	0	0.00	30.10	15	4,433	0.34%
2022/07/25	1	31.00	0	0.00	31.00	1	4,395	0.02%
2022/07/22	24	31.72	20	31.80	31.35	4	4,372	0.09%
2022/07/21	0	0.00	9	31.72	31.75	-9	4,397	-0.20%
2022/07/20	67	31.96	65	31.32	31.20	2	4,370	0.05%
2022/07/19	9	31.43	1	31.45	31.50	8	4,411	0.18%
2022/07/15	0	0.00	0.5	31.05	31.10	-0.5	4,350	-0.01%
2022/07/11	10	30.57	1	30.65	30.20	9	4,322	0.21%
2022/07/08	1	30.00	22	29.99	30.30	-21	4,278	-0.49%
2022/07/07	3	28.17	0	0.00	28.90	3	4,186	0.07%
2022/07/06	8	28.63	12	28.90	28.60	-4	4,222	-0.09%
2022/07/05	2	27.93	10	28.24	28.10	-8	4,306	-0.19%
2022/07/04	3.5	27.78	0	0.00	27.55	3.5	4,364	0.08%
2022/07/01	4	28.68	0	0.00	28.35	4	4,636	0.09%
2022/06/30	12	29.21	15	29.33	28.80	-3	4,741	-0.06%
2022/06/29	13	30.13	2	30.25	30.20	11	4,745	0.23%
2022/06/28	10	30.44	4	30.66	30.80	6	4,778	0.13%
2022/06/27	8	29.78	0	0.00	29.80	8	4,773	0.17%
2022/06/24	3	29.80	11	29.65	29.80	-8	4,888	-0.16%
2022/06/23	0	0.00	5	29.09	28.90	-5	4,897	-0.10%
2022/06/22	7	28.36	3	28.40	28.45	4	5,049	0.08%
2022/06/21	8	27.79	11	28.69	28.75	-3	5,190	-0.06%
2022/06/20	0	0.00	15	27.73	27.20	-15	5,300	-0.28%
2022/06/17	1	28.00	10	28.30	28.30	-9	5,413	-0.17%
2022/06/16	14	29.20	18	28.88	28.60	-4	5,606	-0.07%
2022/06/15	25	29.45	18	29.25	29.35	7	5,699	0.12%
2022/06/14	6	28.45	1	28.90	28.90	5	5,669	0.09%
2022/06/13	5	28.45	2	28.40	28.45	3	5,760	0.05%
2022/06/10	4	29.21	0	0.00	29.30	4	5,851	0.07%
2022/06/09	4	29.95	31	29.76	29.65	-27	6,019	-0.45%
2022/06/08	6	29.95	6	29.70	29.70	0	6,068	0.00%
2022/06/07	1	29.70	1	29.75	29.55	0	6,206	0.00%
2022/06/06	3	29.50	0	0.00	29.30	3	6,325	0.05%
2022/06/02	3	29.30	3	29.25	29.30	0	6,407	0.00%
2022/06/01	0	0.00	0.4	29.45	29.45	-0.4	6,505	-0.01%
2022/05/31	9	29.31	0	0.00	29.15	9	6,659	0.14%
2022/05/30	6	29.30	0	0.00	29.40	6	6,732	0.09%
2022/05/27	5	28.82	0	0.00	28.90	5	6,752	0.07%
2022/05/26	8	28.73	0	0.00	28.55	8	6,779	0.12%
2022/05/24	11	28.42	1	28.40	28.25	10	6,884	0.15%
2022/05/23	8	28.88	0	0.00	28.80	8	6,884	0.12%
2022/05/20	12	29.78	0	0.00	29.40	12	6,919	0.17%
2022/05/19	0	0.00	3	29.03	29.60	-3	6,804	-0.04%
2022/05/18	0	0.00	12	29.24	29.45	-12	6,814	-0.18%
2022/05/17	2	28.13	31	28.14	28.50	-29	6,817	-0.43%
2022/05/13	0	0.00	9.2	27.37	27.50	-9.2	6,923	-0.13%
2022/05/12	0	0.00	9	26.64	26.55	-9	6,994	-0.13%
2022/05/11	6	27.28	0	0.00	27.25	6	7,008	0.09%
2022/05/10	4.4	27.02	5	27.43	27.45	-0.7	7,051	-0.01%
2022/05/09	11	27.79	7	27.31	27.15	4	7,221	0.06%
2022/05/06	7	28.81	5	28.86	28.70	2	7,247	0.03%
2022/05/05	4	29.80	4	29.85	29.75	0	7,312	0.00%
2022/04/29	0	0.00	5	29.32	28.95	-5	7,451	-0.07%
2022/04/27	7	28.35	4	28.83	28.75	3	7,545	0.04%
2022/04/26	0	0.00	7	29.59	29.20	-7	7,622	-0.09%
2022/04/25	11	29.64	0	0.00	29.20	11	7,678	0.14%
2022/04/22	36	31.05	36	31.06	31.05	0	7,645	0.00%
2022/04/20	3	32.32	0	0.00	32.30	3	7,785	0.04%
2022/04/18	1	31.90	6	32.10	31.30	-5	8,049	-0.06%
2022/04/15	6	31.93	5	32.10	31.90	1	8,136	0.01%
2022/04/14	3	32.60	1	32.30	32.30	2	8,330	0.02%
2022/04/13	0	0.00	15	32.65	32.85	-15	8,546	-0.18%
2022/04/12	2	32.25	7	32.46	32.50	-5	9,449	-0.05%
2022/04/11	27.2	33.28	8	32.93	32.70	19.2	9,696	0.20%
2022/04/08	9	34.21	0	0.00	34.15	9	9,656	0.09%
2022/04/07	23	35.03	9	35.86	34.05	14	9,718	0.14%
2022/04/06	9	35.31	8	35.76	35.70	1	9,652	0.01%
2022/04/01	0	0.00	7	35.41	35.90	-7	9,998	-0.07%
2022/03/31	20	35.99	36	35.79	35.50	-16	11,313	-0.14%
2022/03/30	0	35.88	13	35.80	35.95	-13	12,911	-0.10%
2022/03/29	0	0.00	3	36.07	34.90	-3	13,307	-0.02%
2022/03/28	2	35.00	4	35.11	35.55	-2	13,210	-0.02%
2022/03/25	3.3	35.92	4	36.08	35.60	-0.7	13,187	-0.01%
2022/03/24	12	35.84	37	35.72	35.50	-25	13,079	-0.19%
2022/03/23	7	35.69	1	35.35	35.35	6	13,109	0.05%
2022/03/22	11	35.26	1	35.60	35.70	10	13,328	0.08%
2022/03/21	12	35.08	4	35.43	35.10	8	13,991	0.06%
2022/03/18	1	34.50	6	34.19	34.35	-5	14,029	-0.04%
2022/03/17	4	33.56	2	33.55	33.75	2	14,278	0.01%
2022/03/16	10	33.20	0	0.00	32.95	10	14,679	0.07%
2022/03/15	5	33.07	3	32.85	32.85	2	14,651	0.01%
2022/03/14	17	33.76	13	33.50	33.45	4	14,637	0.03%
2022/03/11	2	34.53	10	34.75	34.75	-8	14,521	-0.06%
2022/03/10	0	34.55	3	34.70	34.35	-3	14,539	-0.02%
2022/03/09	3	33.87	0	0.00	34.00	3	14,477	0.02%
2022/03/08	2	32.40	3	32.30	32.15	-1	14,571	-0.01%
2022/03/07	15	33.38	2	33.28	33.00	13	14,967	0.09%
2022/03/04	8	34.73	1	35.15	34.40	7	15,099	0.05%
2022/03/03	10	34.60	0	0.00	34.25	10	15,121	0.07%
2022/03/02	2	33.25	0	0.00	33.60	2	15,242	0.01%
2022/03/01	1	33.70	2	33.70	33.85	-1	15,363	-0.01%
2022/02/25	0.2	33.75	0	0.00	33.25	0.2	15,621	0.00%
2022/02/24	4	33.58	1	33.35	33.30	3	15,743	0.02%
2022/02/22	7	34.46	0	0.00	34.20	7	16,268	0.04%
2022/02/21	6	35.00	0	0.00	35.20	6	16,631	0.04%
2022/02/18	2	35.33	4	35.13	35.55	-2	17,442	-0.01%
2022/02/17	2	34.85	10	35.11	34.95	-8	17,780	-0.04%
2022/02/16	0	0.00	9	34.92	34.85	-9	18,411	-0.05%
2022/02/15	3	34.22	3	34.18	33.90	0	18,703	0.00%
2022/02/14	5	33.65	2	33.80	33.60	3	19,805	0.02%
2022/02/11	2.2	34.34	0	0.00	34.50	2.2	21,027	0.01%
2022/02/10	10	34.74	10	34.98	34.80	0	21,483	0.00%
2022/02/09	7	34.97	2	35.18	35.10	5	21,905	0.02%
2022/02/08	5	34.70	0	0.00	34.75	5	22,079	0.02%
2022/02/07	1	33.80	0	0.00	33.95	1	22,587	0.00%
2022/01/26	2	31.95	12	32.10	31.95	-10	22,967	-0.04%
2022/01/25	6	32.82	0	0.00	32.10	6	23,820	0.03%
2022/01/24	1	32.15	0	0.00	32.80	1	24,747	0.00%
2022/01/19	1	34.40	0	0.00	34.10	1	28,672	0.00%
2022/01/18	10	34.28	1	34.00	34.10	9	29,621	0.03%
2022/01/17	0.1	34.16	2	34.00	34.60	-1.9	29,597	-0.01%
2022/01/14	6.1	33.23	1.1	33.08	33.55	4.9	29,550	0.02%
2022/01/13	14	33.99	10	33.94	34.00	4	29,675	0.01%
2022/01/12	9	34.44	11	34.51	34.30	-2	29,584	-0.01%
2022/01/11	17	34.82	0	0.00	34.50	17	29,498	0.06%
2022/01/10	7	35.73	1	35.90	35.75	6	29,286	0.02%
2022/01/07	20	36.52	27	36.72	36.25	-7	29,165	-0.02%
2022/01/06	9.5	37.36	4	37.45	37.35	5.5	28,931	0.02%
2022/01/05	70.1	38.00	21	37.44	37.15	49.1	28,728	0.17%
2022/01/04	13	36.72	6	36.68	37.10	7	27,826	0.03%
2022/01/03	0	0.00	10	36.15	35.95	-10	27,520	-0.04%
2021/12/29	1	36.50	21	36.79	36.65	-20	27,441	-0.07%
2021/12/28	0	0.00	50	37.02	36.90	-50	27,314	-0.18%
2021/12/27	58	38.35	164	37.81	37.60	-106	27,062	-0.39%	大賣/鉅額交易
2021/12/24	133	38.92	81.2	38.67	39.95	51.8	26,024	0.20%	大買/
2021/12/23	109	36.40	46	36.66	36.35	63	24,424	0.26%	大買/
2021/12/22	3	35.12	1	35.70	35.20	2	24,030	0.01%
2021/12/21	6	35.04	0	0.00	35.15	6	24,146	0.02%
2021/12/20	0	0.00	6	35.15	35.30	-6	24,258	-0.02%
2021/12/17	2	35.40	32	34.93	35.20	-30	24,494	-0.12%
2021/12/16	6	36.20	7	36.04	36.00	-1	25,278	0.00%
2021/12/15	11	36.43	10	36.35	35.00	1	25,333	0.00%
2021/12/14	5	35.82	6	35.61	35.60	-1	24,657	0.00%
2021/12/13	22	36.01	12	35.73	35.50	10	24,521	0.04%
2021/12/10	8	35.69	23	35.49	36.00	-15	24,219	-0.06%
2021/12/09	6	34.08	2	33.98	34.00	4	23,755	0.02%
2021/12/08	0	0.00	1	33.95	33.80	-1	23,674	0.00%
2021/12/07	3	33.80	2	33.60	33.55	1	23,573	0.00%
2021/12/03	6	33.13	0	0.00	33.15	6	23,397	0.03%
2021/12/02	0	0.00	21	32.58	32.35	-21	23,306	-0.09%
2021/12/01	14	32.65	11	32.96	33.25	3	23,147	0.01%
2021/11/30	3	35.55	1	35.65	35.00	2	22,756	0.01%
2021/11/29	13	33.88	4	34.04	34.50	9	22,557	0.04%
2021/11/26	26	34.54	13	34.95	34.40	13	22,383	0.06%
2021/11/25	0.1	34.50	2	34.70	34.40	-2	22,180	-0.01%
2021/11/24	5	34.83	13	35.01	34.75	-8	22,068	-0.04%
2021/11/23	3	35.20	28	35.46	35.20	-25	21,840	-0.11%
2021/11/22	0.1	35.80	1	35.45	35.40	-0.9	21,725	0.00%
2021/11/19	12	36.00	16	35.97	35.90	-4	21,562	-0.02%
2021/11/18	6.1	36.13	50	36.22	36.00	-43.9	21,120	-0.21%
2021/11/17	26.1	38.69	19	38.66	37.30	7.1	20,685	0.03%
2021/11/16	12	36.52	17	36.75	37.25	-5	19,849	-0.03%
2021/11/15	109	37.45	72	37.47	37.25	37	19,423	0.19%	大買/
2021/11/12	12	35.75	10	35.63	35.85	2	18,705	0.01%
2021/11/11	156.1	37.34	142	37.14	36.25	14.1	18,338	0.08%	大買/大賣/
2021/11/10	71.1	36.77	65.1	37.36	37.10	6	17,216	0.03%
2021/11/09	5	34.97	3.3	34.69	34.90	1.7	15,946	0.01%
2021/11/08	3.3	34.29	5	34.10	34.70	-1.7	15,597	-0.01%
2021/11/05	43	34.05	42	34.09	34.25	1	15,295	0.01%
2021/11/04	21	33.84	19	34.33	34.40	2	14,950	0.01%
2021/11/03	1	34.00	13	33.86	33.30	-12	14,421	-0.08%
2021/11/02	14	34.99	29	33.94	33.10	-15	14,291	-0.10%
2021/11/01	91.1	35.87	60	36.04	36.30	31.1	13,606	0.23%
2021/10/29	101	33.77	90.1	34.46	34.60	10.9	12,750	0.09%	大買/
2021/10/28	35	32.72	19.1	32.46	32.20	15.9	11,254	0.14%
2021/10/27	12	30.57	20.1	31.40	31.95	-8.1	9,770	-0.08%
2021/10/26	21.1	30.34	74	30.80	29.05	-52.9	8,702	-0.61%
2021/10/22	0	0.00	7	27.66	27.95	-7	7,743	-0.09%
2021/10/21	12	28.53	10	28.28	28.00	2	8,139	0.02%
2021/10/20	2	27.45	0	0.00	27.55	2	7,934	0.03%
2021/10/19	1	27.30	1	27.40	27.35	0	7,935	0.00%
2021/10/18	0	0.00	2	27.00	26.95	-2	7,912	-0.03%
2021/10/15	1	26.75	0	0.00	26.80	1	7,937	0.01%
2021/10/14	21	26.66	10	26.50	26.45	11	7,930	0.14%
2021/10/13	10	26.68	85	26.72	26.60	-75	7,905	-0.95%
2021/10/12	12	27.28	3	27.25	27.25	9	7,841	0.11%
2021/10/08	85	28.39	31	28.04	28.05	54	7,779	0.69%
2021/10/07	3	27.90	1	28.50	28.55	2	7,768	0.03%
2021/10/06	1	27.80	0	0.00	27.50	1	7,741	0.01%
2021/10/05	0	0.00	10	28.47	28.30	-10	7,721	-0.13%
2021/10/04	7	28.98	6	28.78	28.80	1	7,622	0.01%
2021/10/01	12	28.69	1	28.70	28.50	11	7,383	0.15%
2021/09/27	3	28.27	1	28.60	28.10	2	7,833	0.03%
2021/09/24	6	29.11	12	29.22	28.90	-6	8,042	-0.07%
2021/09/23	75	29.29	19	28.97	29.35	56	7,733	0.72%
2021/09/22	3	28.37	2	28.45	29.40	1	6,798	0.01%
2021/09/17	3	28.07	4	27.96	27.90	-1	6,444	-0.02%
2021/09/16	9	27.87	5	27.70	27.25	4	6,417	0.06%
2021/09/15	0	0.00	1	27.50	27.35	-1	6,317	-0.02%
2021/09/13	6	26.85	1	26.90	26.80	5	6,254	0.08%
2021/09/09	1	26.45	0	0.00	26.50	1	6,291	0.02%
2021/09/08	2	26.55	0	0.00	26.30	2	6,296	0.03%
2021/09/07	6	26.78	0	0.00	26.95	6	6,297	0.10%
2021/09/06	3	26.90	1	27.60	26.80	2	6,296	0.03%
2021/09/03	0	0.00	2	27.35	27.25	-2	6,211	-0.03%
2021/09/02	2	26.93	0	0.00	26.55	2	6,134	0.03%
2021/08/31	1	26.70	0	0.00	26.85	1	6,072	0.02%
2021/08/26	10	26.80	0	0.00	26.55	10	6,004	0.17%
2021/08/25	0	0.00	1	26.25	26.70	-1	5,983	-0.02%
2021/08/20	0	0.00	15	25.33	25.50	-15	6,031	-0.25%
2021/08/19	6	25.48	0	0.00	25.30	6	6,012	0.10%
2021/08/18	8	25.58	2	26.40	26.40	6	6,042	0.10%
2021/08/16	2	26.45	1	26.25	26.45	1	6,022	0.02%
2021/08/13	2	27.13	41	27.04	27.00	-39	5,997	-0.65%
2021/08/12	3	27.60	2	27.85	27.30	1	5,980	0.02%
2021/08/11	23	27.70	6	27.48	27.90	17	5,844	0.29%
2021/08/10	3	27.25	0	0.00	27.25	3	5,705	0.05%
2021/08/09	2	27.80	13	28.00	27.80	-11	5,752	-0.19%
2021/08/06	9	28.59	7	28.49	28.45	2	5,749	0.03%
2021/08/05	12.1	27.67	7	27.94	27.50	5.1	5,460	0.09%
2021/08/04	1	27.50	11	27.77	28.05	-10	5,397	-0.19%
2021/08/03	0	0.00	0.2	27.05	26.85	-0.2	5,384	0.00%
2021/07/29	8	27.13	5	27.10	27.05	3	5,629	0.05%
2021/07/28	11	27.40	10	27.24	27.50	1	5,589	0.02%
2021/07/27	11	27.99	4	28.23	28.30	7	5,543	0.13%
2021/07/26	0	0.00	2	26.75	26.80	-2	5,184	-0.04%
2021/07/23	8	26.46	1	26.20	26.30	7	5,234	0.13%
2021/07/22	0	0.00	1	26.20	26.10	-1	5,367	-0.02%
2021/07/21	20	25.93	0	0.00	25.90	20	5,396	0.37%
2021/07/20	0	0.00	10	26.63	26.45	-10	5,393	-0.19%
2021/07/16	0	0.00	2	26.85	26.85	-2	5,517	-0.04%
2021/07/15	0	0.00	1	26.65	26.75	-1	5,614	-0.02%
2021/07/13	0	0.00	3	27.90	27.15	-3	5,649	-0.05%
2021/07/12	33	27.39	37	27.45	27.55	-4	5,613	-0.07%
2021/07/09	14	26.91	5	26.75	26.85	9	5,555	0.16%
2021/07/08	10	27.24	1	27.35	27.25	9	5,633	0.16%
2021/07/07	5	27.60	20	27.45	27.35	-15	5,739	-0.26%
2021/07/06	16	27.97	1	28.35	27.90	15	5,753	0.26%
2021/07/05	6	29.18	16	29.03	28.85	-10	5,841	-0.17%
2021/07/02	43.3	28.43	56	28.51	28.90	-12.7	5,701	-0.22%
2021/07/01	12	27.61	3	27.30	27.50	9	5,185	0.17%
2021/06/30	10	26.01	0	0.00	26.00	10	5,396	0.19%
2021/06/25	2	27.68	0	0.00	27.70	2	5,871	0.03%
2021/06/18	1	27.00	15	27.03	27.00	-14	5,929	-0.24%
2021/06/17	0	0.00	1	27.10	27.25	-1	5,971	-0.02%
2021/06/16	5	27.30	0	0.00	27.15	5	6,019	0.08%
2021/06/15	11	27.15	0	0.00	27.15	11	6,030	0.18%
2021/06/11	0	0.00	5	26.85	26.85	-5	6,058	-0.08%
2021/06/02	0	0.00	1	26.80	26.80	-1	6,332	-0.02%
2021/05/31	1	26.55	0	0.00	26.40	1	6,475	0.02%
2021/05/18	0	0.00	10	23.95	24.80	-10	6,952	-0.14%
2021/05/17	10	22.75	0	0.00	23.00	10	6,981	0.14%
2021/05/14	0	0.00	1	24.90	24.80	-1	6,950	-0.01%
2021/05/13	0	0.00	13	25.23	25.05	-13	7,022	-0.19%
2021/05/12	21	25.38	12	25.95	25.45	9	6,988	0.13%
2021/05/11	5	27.40	1	27.35	26.55	4	6,855	0.06%
2021/05/06	1	29.30	0	0.00	29.05	1	6,726	0.01%
2021/05/04	5	27.50	0	0.00	27.20	5	6,710	0.07%
2021/05/03	10	28.70	0	0.00	28.50	10	6,635	0.15%
2021/04/28	0	0.00	1	29.90	29.90	-1	6,596	-0.02%
2021/04/23	1	29.30	1	29.15	29.05	0	6,574	0.00%
2021/04/22	1	29.70	3	29.35	29.05	-2	6,618	-0.03%
2021/04/21	4	30.10	2	30.08	29.95	2	6,558	0.03%
2021/04/20	2	29.53	2	29.50	29.65	0	6,499	0.00%
2021/04/15	10	28.95	0	0.00	29.05	10	6,984	0.14%
2021/04/14	0	0.00	16	28.78	28.95	-16	7,744	-0.21%
2021/04/13	2	29.80	10	29.30	29.25	-8	7,860	-0.10%
2021/04/12	1	30.25	10	30.10	30.15	-9	7,837	-0.11%
2021/04/09	10	30.53	24	30.11	30.10	-14	7,846	-0.18%
2021/04/08	20	30.98	3	30.97	30.95	17	7,669	0.22%
2021/04/07	15	31.31	30	31.13	31.30	-15	7,565	-0.20%
2021/04/06	11	30.91	20	31.23	31.35	-9	7,343	-0.12%
2021/04/01	27	29.89	9	29.49	29.90	18	6,835	0.26%
2021/03/31	3	28.97	1	29.00	28.95	2	6,472	0.03%
2021/03/30	5	29.15	4	29.08	29.15	1	6,609	0.02%
2021/03/29	1	28.65	1	28.60	28.65	0	6,537	0.00%
2021/03/26	0	0.00	2	28.65	28.75	-2	6,590	-0.03%
2021/03/25	5	28.85	4	29.01	28.70	1	6,643	0.02%
2021/03/24	2	28.55	1	28.55	28.60	1	6,640	0.02%
2021/03/23	3	28.82	1	28.90	28.75	2	6,679	0.03%
2021/03/22	2	28.85	4	29.08	29.20	-2	6,663	-0.03%
2021/03/19	2	28.78	1	28.85	28.90	1	6,684	0.01%
2021/03/18	1	28.65	0	0.00	28.70	1	6,677	0.01%
2021/03/17	2	28.65	0	0.00	28.65	2	6,757	0.03%
2021/03/15	5	28.35	12	28.39	28.35	-7	6,999	-0.10%
2021/03/12	1	28.60	4	28.50	28.55	-3	7,075	-0.04%
2021/03/11	10	28.65	4	28.70	28.70	6	7,383	0.08%
2021/03/10	0	0.00	3	28.55	28.55	-3	7,414	-0.04%
2021/03/08	0	0.00	1	29.10	28.95	-1	7,746	-0.01%
2021/03/05	5	28.96	31	29.05	29.30	-26	7,831	-0.33%
2021/03/04	0	0.00	2	28.65	28.75	-2	7,950	-0.03%
2021/03/03	30	28.58	0	0.00	28.75	30	8,118	0.37%
2021/03/02	1	28.80	20	29.00	28.90	-19	8,466	-0.22%
2021/02/26	3	28.88	0	0.00	29.30	3	9,090	0.03%
2021/02/24	3	29.58	10	29.47	29.30	-7	9,629	-0.07%
2021/02/23	6	29.56	0	0.00	29.70	6	9,582	0.06%
2021/02/22	5	30.17	10	30.10	30.10	-5	9,545	-0.05%
2021/02/19	0	0.00	1	29.20	29.75	-1	9,340	-0.01%
2021/02/18	6	29.18	3	29.17	29.15	3	9,323	0.03%
2021/02/17	8	28.57	0	0.00	28.95	8	9,339	0.09%
2021/02/05	14	28.80	2	28.80	28.85	12	9,308	0.13%
2021/01/29	2	28.20	0	0.00	28.20	2	9,673	0.02%
2021/01/28	0	0.00	2	28.70	28.80	-2	9,829	-0.02%
2021/01/27	0	0.00	9	28.91	29.15	-9	9,855	-0.09%
2021/01/26	9	29.06	5	28.92	28.85	4	9,887	0.04%
2021/01/25	6	28.49	0	28.70	28.40	6	9,849	0.06%
2021/01/22	1	28.50	19	28.21	28.60	-18	9,901	-0.18%
2021/01/21	0	0.00	7	27.95	27.95	-7	9,941	-0.07%
2021/01/20	6	28.23	13	28.27	28.20	-7	10,007	-0.07%
2021/01/18	0	0.00	1	29.05	29.15	-1	10,064	-0.01%
2021/01/15	7	28.91	0	0.00	28.80	7	10,122	0.07%
2021/01/14	12	29.28	0	0.00	29.55	12	10,154	0.12%
2021/01/13	16	29.05	23	29.23	29.05	-7	10,198	-0.07%
2021/01/12	2	29.25	3	29.05	29.00	-1	10,221	-0.01%
2021/01/08	4	30.00	3	30.03	30.20	1	10,271	0.01%
2021/01/07	19	30.62	26	30.89	31.25	-7	10,264	-0.07%
2021/01/06	7	29.36	4	29.85	29.45	3	10,401	0.03%
2021/01/05	5	29.52	5	29.64	29.50	0	10,848	0.00%
2021/01/04	2	29.38	11	29.34	29.30	-9	10,806	-0.08%
2020/12/31	0	0.00	1	29.00	28.95	-1	10,719	-0.01%
2020/12/30	7	29.09	11	29.06	29.00	-4	10,720	-0.04%
2020/12/29	10	28.99	0	0.00	28.85	10	10,861	0.09%
2020/12/28	1	28.60	0	0.00	29.05	1	10,807	0.01%
2020/12/25	0	0.00	1	28.80	28.85	-1	10,741	-0.01%
2020/12/24	29	29.00	2	28.85	29.05	27	10,699	0.25%
2020/12/23	4	28.53	0	0.00	28.45	4	10,545	0.04%
2020/12/21	11	28.06	1	28.20	28.20	10	10,567	0.09%
2020/12/18	2	27.85	1	28.25	28.00	1	10,552	0.01%
2020/12/17	3	28.55	5	28.28	28.30	-2	10,550	-0.02%
2020/12/15	1	28.20	49	28.13	28.05	-48	10,752	-0.45%
2020/12/14	4	28.63	0	0.00	28.75	4	10,775	0.04%
2020/12/11	7	28.58	0	0.00	28.55	7	10,797	0.06%
2020/12/10	6	28.88	14	29.13	28.95	-8	10,799	-0.07%
2020/12/09	2	29.60	1	29.40	29.45	1	10,678	0.01%
2020/12/08	6	29.69	3	29.75	29.65	3	10,686	0.03%
2020/12/07	3	30.13	3	31.25	30.10	0	10,646	0.00%
2020/12/04	11	29.49	10	29.50	29.55	1	10,389	0.01%
2020/12/03	3	29.63	0	0.00	29.65	3	10,475	0.03%
2020/12/02	6	29.34	8	29.64	29.35	-2	10,456	-0.02%
2020/12/01	8	29.25	0	0.00	29.25	8	10,437	0.08%
2020/11/30	13	29.33	9	29.43	29.55	4	10,438	0.04%
2020/11/27	13	28.95	1	29.00	28.90	12	10,370	0.12%
2020/11/26	15	29.00	0	0.00	28.60	15	10,410	0.14%
2020/11/25	17	28.76	22	28.75	28.70	-5	10,293	-0.05%
2020/11/24	29	27.98	4	27.71	28.00	25	9,916	0.25%
2020/11/23	0	0.00	4	26.85	27.05	-4	10,531	-0.04%
2020/11/20	1	26.55	0	0.00	26.50	1	10,995	0.01%
2020/11/19	2	26.43	0	0.00	26.35	2	11,881	0.02%
2020/11/17	1	26.40	2	26.30	26.30	-1	12,330	-0.01%
2020/11/16	12	26.75	1	26.50	26.50	11	12,539	0.09%
2020/11/13	0	0.00	3	26.70	26.70	-3	12,918	-0.02%
2020/11/12	2	26.60	0	0.00	26.70	2	12,992	0.02%
2020/11/11	0	0.00	3	27.20	27.00	-3	13,063	-0.02%
2020/11/10	3	26.62	0	0.00	26.60	3	13,212	0.02%
2020/11/09	7	27.57	21	27.35	27.25	-14	13,237	-0.11%
2020/11/06	0	0.00	26	26.91	26.95	-26	13,109	-0.20%
2020/11/05	0	0.00	4	27.17	27.05	-4	13,502	-0.03%
2020/11/04	8	26.74	0	0.00	26.70	8	14,041	0.06%
2020/11/03	7	26.66	0	0.00	26.65	7	14,123	0.05%
2020/11/02	4	26.39	1	26.25	26.25	3	14,129	0.02%
2020/10/30	7	26.69	7	26.30	26.10	0	14,159	0.00%
2020/10/29	7	26.48	51	26.45	26.60	-44	14,257	-0.31%
2020/10/28	11	26.84	23	26.83	26.80	-12	14,356	-0.08%
2020/10/27	1	26.75	50	26.69	26.65	-49	14,261	-0.34%
2020/10/26	1	27.10	1	27.00	27.00	0	14,253	0.00%
2020/10/23	7	27.13	2	27.13	26.80	5	14,219	0.04%
2020/10/22	10	26.87	3	26.77	26.65	7	14,153	0.05%
2020/10/21	22	26.77	5	26.89	26.60	17	14,090	0.12%
2020/10/20	2	26.68	4	26.50	26.55	-2	14,113	-0.01%
2020/10/19	1	26.50	3	26.60	26.40	-2	14,127	-0.01%
2020/10/16	4	26.74	24	26.69	26.30	-20	14,211	-0.14%
2020/10/15	2	27.08	19	26.89	26.70	-17	14,127	-0.12%
2020/10/14	35	27.35	11	27.46	27.35	24	13,843	0.17%
2020/10/13	98	26.21	33	26.51	26.85	65	13,162	0.49%
2020/10/08	0	0.00	1	25.25	25.15	-1	13,148	-0.01%
2020/10/07	10	25.30	1	25.20	25.15	9	13,411	0.07%
2020/10/06	35	25.09	23	25.12	25.20	12	13,424	0.09%
2020/09/30	10	23.97	0	0.00	23.95	10	13,412	0.07%
2020/09/29	9	23.99	0	0.00	23.85	9	13,506	0.07%
2020/09/24	0	0.00	36	24.18	24.05	-36	13,606	-0.26%
2020/09/23	1	24.75	1	24.60	24.65	0	13,637	0.00%
2020/09/22	1	25.00	1	24.95	24.90	0	13,792	0.00%
2020/09/21	9	25.83	7	25.73	25.55	2	13,707	0.01%
2020/09/18	0	0.00	5	25.80	25.85	-5	13,614	-0.04%
2020/09/17	1	25.40	0	0.00	25.40	1	13,518	0.01%
2020/09/16	11	25.27	7	25.19	25.15	4	13,427	0.03%
2020/09/15	23	25.04	6	25.13	25.35	17	13,387	0.13%
2020/09/14	10	24.70	0	0.00	24.70	10	13,326	0.08%
2020/09/11	8	24.66	0	0.00	24.30	8	13,291	0.06%
2020/09/10	3	25.20	36	25.22	25.05	-33	13,146	-0.25%
2020/09/09	6	25.35	6	25.10	25.30	0	13,065	0.00%
2020/09/08	0	0.00	1	26.05	25.65	-1	12,970	-0.01%
2020/09/07	8	25.89	2	25.80	25.60	6	12,800	0.05%
2020/09/04	11	25.35	1	25.15	25.40	10	12,613	0.08%
2020/09/03	1	25.40	58	25.25	25.30	-57	12,470	-0.46%
2020/09/02	4	25.75	7	25.59	25.50	-3	12,328	-0.02%
2020/09/01	0	0.00	53	25.30	25.25	-53	12,153	-0.44%
2020/08/31	6	25.88	43	25.83	25.85	-37	11,924	-0.31%
2020/08/28	8	26.15	3	26.28	26.20	5	11,663	0.04%
2020/08/27	143	26.72	22	26.28	26.30	121	11,390	1.06%	大買/鉅額交易
2020/08/26	16	26.05	20	25.82	25.65	-4	10,297	-0.04%
2020/08/25	30	25.32	61	25.30	26.40	-31	9,697	-0.32%
2020/08/24	63	24.66	7	24.41	24.95	56	8,780	0.64%
2020/08/21	25	23.79	10	24.05	24.00	15	8,376	0.18%
2020/08/20	17	23.79	17	23.66	23.40	0	8,269	0.00%
2020/08/19	20	25.43	12	25.65	25.45	8	7,991	0.10%
2020/08/18	4	24.53	32	24.23	24.80	-28	7,530	-0.37%
2020/08/17	28	24.77	3	24.75	24.70	25	7,421	0.34%
2020/08/14	6	24.80	22	24.94	24.85	-16	7,251	-0.22%
2020/08/13	9.9	24.35	17	24.34	24.00	-7.1	7,003	-0.10%
2020/08/12	10	24.53	8	24.34	24.55	2	6,865	0.03%
2020/08/11	20	24.82	1	24.60	24.80	19	6,718	0.28%
2020/08/10	58	24.71	19	24.57	25.30	39	6,250	0.62%
2020/08/07	10	23.60	10	23.60	23.50	0	5,512	0.00%
2020/08/06	4	23.00	0	0.00	23.10	4	5,373	0.07%
2020/08/05	1	23.20	1	23.30	23.30	0	5,299	0.00%
2020/08/04	11	23.48	4	23.55	23.30	7	5,214	0.13%
2020/08/03	1	23.00	5	22.97	23.20	-4	5,131	-0.08%
2020/07/31	4	22.45	1	22.60	22.50	3	4,952	0.06%
2020/07/30	1	22.30	1	22.60	22.70	0	4,934	0.00%
2020/07/29	0	0.00	4	21.73	22.75	-4	4,872	-0.08%
2020/07/28	1	22.35	1	21.60	21.60	0	4,798	0.00%
2020/07/23	0	0.00	2	23.05	22.95	-2	4,609	-0.04%
2020/07/22	1	23.25	4	22.89	23.25	-3	4,529	-0.07%
2020/07/21	1	22.70	0	0.00	22.40	1	4,421	0.02%
2020/07/17	3	22.98	5	22.55	23.15	-2	4,216	-0.05%
2020/07/16	3	23.25	2	23.60	23.60	1	3,989	0.03%
2020/07/15	0	0.00	14	22.31	22.70	-14	3,602	-0.39%
2020/07/14	10	21.60	13	21.77	22.30	-3	3,287	-0.09%
2020/07/13	0	0.00	2	21.00	21.10	-2	3,001	-0.07%
2020/07/10	5	20.50	0	0.00	21.10	5	2,971	0.17%
2020/07/09	0	0.00	5	20.70	20.70	-5	2,861	-0.17%
2020/07/08	3	21.03	1	20.70	20.70	2	2,907	0.07%
2020/07/06	5	21.05	8	20.79	20.55	-3	2,786	-0.11%
2020/07/03	1	20.40	0	0.00	20.50	1	2,673	0.04%
2020/07/02	15	20.49	1	20.40	20.55	14	2,662	0.53%
2020/07/01	0	0.00	5	20.35	21.00	-5	2,564	-0.19%
2020/06/29	5	19.55	0	0.00	19.55	5	2,360	0.21%
2020/06/24	0	0.00	1	20.90	20.95	-1	2,304	-0.04%
2020/06/22	0	0.00	3	20.70	20.70	-3	2,383	-0.13%
2020/06/19	0	0.00	2	20.70	20.70	-2	2,391	-0.08%
2020/06/16	2	20.50	0	0.00	20.55	2	2,414	0.08%
2020/06/10	1	20.80	0	0.00	20.90	1	2,554	0.04%
2020/06/08	6	20.99	2	20.90	21.00	4	2,685	0.15%
2020/06/04	1	21.00	1	20.95	20.95	0	2,737	0.00%
2020/06/03	0	0.00	2	20.80	20.80	-2	2,785	-0.07%
2020/05/28	0	0.00	10	20.45	20.40	-10	2,816	-0.36%
2020/05/26	2	20.55	8	20.55	20.40	-6	2,887	-0.21%
2020/05/25	1	20.10	0	0.00	20.40	1	2,902	0.03%
2020/05/22	10	20.55	0	0.00	20.25	10	2,932	0.34%
2020/05/20	1	20.55	0	0.00	20.50	1	2,976	0.03%
2020/05/19	1	20.50	0	0.00	20.55	1	3,059	0.03%
2020/05/18	2	19.80	0	0.00	19.70	2	3,072	0.07%
2020/05/11	5	20.40	0	0.00	20.40	5	3,273	0.15%
2020/05/08	4	20.45	0	0.00	20.40	4	3,271	0.12%
2020/05/07	0	0.00	3	21.00	21.20	-3	3,191	-0.09%
2020/05/06	1	20.50	2	20.50	20.50	-1	3,212	-0.03%
2020/05/05	3	20.50	0	0.00	20.50	3	3,310	0.09%
2020/04/27	2	20.20	0	0.00	20.20	2	3,585	0.06%
2020/04/24	0	0.00	3	20.05	20.10	-3	3,622	-0.08%
2020/04/21	1	19.30	3	19.63	19.20	-2	3,741	-0.05%
2020/04/20	0	0.00	2	19.85	19.80	-2	3,824	-0.05%
2020/04/17	0	0.00	1	19.90	19.90	-1	3,946	-0.03%
2020/04/14	1	20.00	0	0.00	20.00	1	3,916	0.03%
2020/04/13	0	0.00	7	19.71	19.80	-7	3,913	-0.18%
2020/04/10	1	19.00	0	0.00	19.20	1	3,842	0.03%
2020/04/09	4	19.09	0	0.00	19.10	4	3,886	0.10%
2020/04/08	0	0.00	17	19.00	19.25	-17	3,879	-0.44%
2020/04/07	4	18.50	0	0.00	18.65	4	3,880	0.10%
2020/03/27	0	0.00	1	19.00	18.20	-1	4,021	-0.02%
2020/03/26	0	0.00	25	17.37	17.70	-25	3,905	-0.64%
2020/03/25	10	17.90	5	17.70	17.70	5	3,884	0.13%
2020/03/24	1	16.80	0	0.00	16.90	1	3,869	0.03%
2020/03/23	5	16.20	0	0.00	16.10	5	3,876	0.13%
2020/03/20	15	16.17	0	0.00	16.85	15	3,879	0.39%
2020/03/19	5	15.30	1	15.40	15.35	4	3,869	0.10%
2020/03/16	4	18.95	1	19.00	18.25	3	3,862	0.08%
2020/03/13	10	18.22	6	18.53	18.80	4	3,864	0.10%
2020/03/12	7	20.00	0	0.00	19.90	7	3,867	0.18%
2020/03/09	4	22.68	1	22.05	22.05	3	3,775	0.08%
2020/03/02	3	23.15	10	23.15	23.10	-7	3,978	-0.18%
2020/02/27	0	0.00	16	23.69	23.35	-16	4,062	-0.39%
2020/02/25	4	23.60	10	23.80	24.05	-6	4,137	-0.15%
2020/02/20	0	0.00	15	24.47	24.50	-15	4,153	-0.36%
2020/02/19	0	0.00	19	24.26	24.35	-19	4,138	-0.46%
2020/02/18	10	24.03	5	24.12	24.10	5	4,320	0.12%
2020/02/17	28	23.98	12	24.00	24.05	16	4,607	0.35%
2020/02/14	0	0.00	2	23.60	23.55	-2	4,521	-0.04%
2020/02/13	1	23.50	2	23.35	23.35	-1	4,508	-0.02%
2020/02/11	3	22.98	0	0.00	23.10	3	4,486	0.07%
2020/02/07	1	23.05	1	22.95	22.95	0	4,514	0.00%
2020/02/06	10	23.13	22	23.28	23.35	-12	4,491	-0.27%
2020/02/05	1	22.60	0	0.00	22.50	1	4,420	0.02%
2020/02/04	11	22.78	3	22.72	22.80	8	4,384	0.18%
2020/02/03	13	22.39	2	21.78	22.50	11	4,378	0.25%
2020/01/31	15	23.12	8	22.98	23.30	7	4,319	0.16%
2020/01/30	15	23.18	8	23.06	22.85	7	4,275	0.16%
2020/01/20	2	25.40	0	0.00	25.35	2	4,161	0.05%
2020/01/16	0	0.00	4	25.45	25.25	-4	4,164	-0.10%
2020/01/15	3	24.90	2	24.90	25.15	1	4,079	0.02%
2020/01/13	0	0.00	7	24.36	24.85	-7	3,956	-0.18%
2020/01/10	2	24.00	96	24.08	24.10	-94	3,839	-2.45%
2020/01/09	101	23.93	3	23.88	23.95	98	3,825	2.56%	大買/
2020/01/08	3	23.68	5	23.80	23.60	-2	3,819	-0.05%
2020/01/07	1	23.70	3	23.68	23.80	-2	3,796	-0.05%
2020/01/06	1	24.00	1	24.10	23.95	0	3,775	0.00%
2020/01/03	1	24.25	30	24.10	24.25	-29	3,793	-0.76%
2020/01/02	2	24.50	31	24.55	24.40	-29	3,817	-0.76%
2019/12/31	0	0.00	4	24.43	24.15	-4	3,841	-0.10%
2019/12/30	0	0.00	6	24.72	24.50	-6	3,801	-0.16%
2019/12/27	3	24.18	1	24.10	24.20	2	3,679	0.05%
2019/12/26	10	24.05	0	0.00	24.05	10	3,664	0.27%
2019/12/23	30	23.85	8	23.85	23.85	22	3,627	0.61%
2019/12/20	22	23.86	0	0.00	23.80	22	3,629	0.61%
2019/12/19	1	23.75	4	23.70	23.85	-3	3,637	-0.08%
2019/12/13	0	0.00	3	23.63	23.60	-3	3,609	-0.08%
2019/12/12	9	24.06	0	0.00	23.95	9	3,564	0.25%
2019/12/11	0	0.00	2	24.15	24.20	-2	3,511	-0.06%
2019/12/10	0	0.00	25	24.00	24.05	-25	3,476	-0.72%
2019/12/09	0	0.00	35	24.10	23.90	-35	3,438	-1.02%
2019/11/29	0	0.00	10	23.55	23.60	-10	3,547	-0.28%
2019/11/28	1	24.00	0	0.00	23.90	1	3,500	0.03%
2019/11/27	48	24.65	46	24.45	24.35	2	3,552	0.06%
2019/11/26	0	0.00	20	23.80	24.00	-20	3,402	-0.59%
2019/11/25	1	23.85	80	23.63	23.70	-79	3,296	-2.40%
2019/11/22	51	23.36	0	0.00	23.40	51	3,240	1.57%
2019/11/21	1	22.80	0	0.00	23.25	1	3,227	0.03%
2019/11/20	30	23.15	1	23.15	23.15	29	3,311	0.88%
2019/11/19	30	23.10	20	23.05	23.35	10	3,395	0.29%
2019/11/15	50	23.37	0	0.00	23.25	50	3,352	1.49%
2019/11/14	100	23.11	75	23.28	22.95	25	3,139	0.80%
2019/11/13	0	0.00	3	21.70	21.85	-3	2,844	-0.11%
2019/11/12	1	21.60	0	0.00	21.85	1	2,892	0.03%
2019/11/11	0	0.00	1	21.90	21.60	-1	2,949	-0.03%
2019/11/04	0	0.00	5	22.60	22.65	-5	3,244	-0.15%
2019/10/30	1	22.25	1	22.40	22.40	0	3,290	0.00%
2019/10/29	0	0.00	1	22.25	22.25	-1	3,367	-0.03%
2019/10/28	0	0.00	5	22.65	22.65	-5	3,593	-0.14%
2019/10/08	0.1	22.05	5	22.20	22.00	-4.9	3,443	-0.14%
2019/10/04	14	21.58	0	0.00	21.45	14	3,337	0.42%
2019/09/27	0	0.00	2	21.75	21.30	-2	3,464	-0.06%
2019/09/26	0	0.00	10	21.95	21.90	-10	3,439	-0.29%
2019/09/23	0	0.00	5	22.50	22.50	-5	3,460	-0.14%
2019/09/18	0	0.00	5	22.05	22.00	-5	3,392	-0.15%
2019/09/06	2	22.65	0	0.00	22.65	2	3,516	0.06%
2019/09/04	8	22.70	0	0.00	22.65	8	3,324	0.24%
2019/09/02	5	22.35	1	22.30	22.45	4	3,267	0.12%
2019/08/30	10	22.15	48	22.40	22.15	-38	3,245	-1.17%
2019/08/27	1	22.10	2	22.15	21.95	-1	3,082	-0.03%
2019/08/26	0	0.00	1	21.55	21.55	-1	3,101	-0.03%
2019/08/23	48	22.47	0	0.00	22.05	48	3,080	1.56%
2019/08/20	0	0.00	11	23.18	23.05	-11	2,801	-0.39%
2019/08/14	2	23.30	0	0.00	23.10	2	2,666	0.08%
2019/08/13	3	23.20	20	23.30	23.30	-17	2,616	-0.65%
2019/08/12	20	23.75	11	23.38	23.55	9	2,551	0.35%
2019/08/08	6	22.78	25	22.58	22.75	-19	2,376	-0.80%
2019/08/07	0	0.00	35	22.30	22.25	-35	2,279	-1.54%
2019/08/02	19	22.09	2	21.85	21.90	17	2,278	0.75%
2019/08/01	1	22.50	1	22.50	22.50	0	2,292	0.00%
2019/07/31	3	22.15	11	22.30	22.70	-8	2,251	-0.36%
2019/07/30	21	22.74	11	22.64	22.50	10	2,184	0.46%
2019/07/29	10	21.70	0	0.00	21.75	10	2,002	0.50%
2019/07/26	0	0.00	1	21.80	21.75	-1	2,077	-0.05%
2019/07/25	10	21.55	2	21.55	21.60	8	2,113	0.38%
2019/07/23	0	0.00	6	21.41	21.45	-6	2,114	-0.28%
2019/07/22	0	0.00	20	21.40	21.35	-20	2,143	-0.93%
2019/07/18	3	21.35	3	21.15	21.05	0	2,247	0.00%
2019/07/17	0	0.00	3	21.35	21.35	-3	2,297	-0.13%
2019/07/15	3	21.40	4	21.60	21.45	-1	2,511	-0.04%
2019/07/12	1	21.20	5	21.45	21.45	-4	2,581	-0.15%
2019/07/10	0	0.00	3	21.05	21.10	-3	2,754	-0.11%
2019/07/09	1	21.30	2	21.13	21.15	-1	2,893	-0.03%
2019/07/08	3	20.65	0	0.00	20.85	3	2,813	0.11%
2019/07/03	0	0.00	1	20.65	20.65	-1	3,321	-0.03%
2019/07/02	1	20.45	1	20.60	20.50	0	3,347	0.00%
2019/07/01	2	20.50	0	0.00	20.55	2	3,357	0.06%
2019/06/27	0	0.00	2	20.40	20.60	-2	3,407	-0.06%
2019/06/26	2	20.25	0	0.00	20.20	2	3,426	0.06%
2019/06/21	3	20.73	6	20.87	20.45	-3	3,496	-0.09%
2019/06/20	29	21.26	14	21.26	21.10	15	3,487	0.43%
2019/06/19	0	0.00	10	19.70	19.75	-10	3,382	-0.30%
2019/06/12	20	19.63	0	0.00	19.75	20	3,796	0.53%
2019/05/31	5	19.74	2	19.80	19.70	3	4,548	0.07%
2019/05/22	1	19.65	0	0.00	19.50	1	5,232	0.02%
2019/05/17	12	19.40	0	0.00	19.30	12	5,307	0.23%
2019/05/16	5	19.90	0	0.00	19.85	5	5,331	0.09%
2019/05/13	1	20.60	0	0.00	20.75	1	5,468	0.02%
2019/05/10	0	0.00	4	20.75	20.60	-4	5,498	-0.07%
2019/05/09	8	21.10	0	0.00	20.85	8	5,609	0.14%
2019/05/08	10	21.80	0	0.00	21.85	10	5,716	0.17%
2019/05/06	30	22.08	0	0.00	22.00	30	5,720	0.52%
2019/05/03	0	0.00	11	22.90	22.80	-11	5,639	-0.20%
2019/05/02	4	23.00	0	0.00	22.90	4	5,555	0.07%
2019/04/29	0	0.00	1	22.45	22.20	-1	5,488	-0.02%
2019/04/26	45	22.37	15	22.38	22.25	30	5,475	0.55%
2019/04/25	1	22.80	83	22.96	22.75	-82	5,471	-1.50%
2019/04/23	0	0.00	2	22.65	22.60	-2	5,495	-0.04%
2019/04/22	10	23.10	7	23.00	22.90	3	5,439	0.06%
2019/04/16	0	0.00	2	22.45	22.45	-2	5,118	-0.04%
2019/04/15	0	0.00	10	22.50	22.50	-10	4,977	-0.20%
2019/04/11	10	21.80	0	0.00	21.65	10	4,799	0.21%
2019/04/10	12	22.24	6	22.30	22.10	6	4,723	0.13%
2019/04/09	2	21.73	31	21.63	21.80	-29	4,415	-0.66%
2019/04/08	0	0.00	1	20.95	20.95	-1	4,251	-0.02%
2019/04/02	0	0.00	5	20.70	20.70	-5	4,189	-0.12%
2019/03/28	10	20.60	0	0.00	20.90	10	4,051	0.25%
2019/03/27	20	20.85	1	21.00	20.75	19	4,027	0.47%
2019/03/25	0	0.00	8	20.80	20.85	-8	4,020	-0.20%
2019/03/22	3	21.37	1	21.20	21.20	2	4,000	0.05%
2019/03/21	10	21.66	1	21.70	21.70	9	3,969	0.23%
2019/03/20	1	20.90	21	20.90	21.50	-20	4,124	-0.48%
2019/03/18	2	21.10	0	0.00	21.15	2	4,062	0.05%
2019/03/15	1	21.30	0	0.00	21.15	1	4,051	0.02%
2019/03/14	0	0.00	20	21.20	21.25	-20	4,055	-0.49%
2019/03/13	1	21.40	1	21.20	21.15	0	4,052	0.00%
2019/03/12	13	21.35	51	21.40	21.30	-38	4,033	-0.94%
2019/03/11	5	21.35	11	21.33	21.15	-6	4,010	-0.15%
2019/03/08	40	22.50	48	22.60	22.60	-8	3,818	-0.21%
2019/03/07	40	22.32	52	21.84	22.05	-12	3,709	-0.32%
2019/03/06	11	22.39	10	22.30	22.30	1	3,621	0.03%
2019/03/05	5	22.36	2	22.10	22.10	3	3,530	0.08%
2019/03/04	68	22.56	22	22.52	23.00	46	3,385	1.36%
2019/02/27	0	0.00	20	21.55	21.50	-20	2,983	-0.67%
2019/02/26	10	21.00	0	0.00	21.00	10	2,851	0.35%
2019/02/21	21	20.81	0	0.00	21.10	21	2,876	0.73%
2019/02/19	5	21.00	0	0.00	20.95	5	2,785	0.18%
2019/02/18	0	0.00	1	20.75	20.75	-1	2,743	-0.04%
2019/02/13	11	20.90	0	0.00	20.75	11	2,648	0.42%
2019/02/12	5	20.60	1	20.75	20.65	4	2,545	0.16%
2019/01/30	4	20.21	2	20.10	20.10	2	2,412	0.08%
2019/01/24	0	0.00	1	18.95	18.95	-1	2,178	-0.05%
2019/01/16	16	20.23	0	0.00	19.95	16	2,122	0.75%
2019/01/14	0	0.00	1	19.30	19.10	-1	1,964	-0.05%
2019/01/11	0	0.00	90	19.56	19.45	-90	1,970	-4.57%
2019/01/10	0	0.00	1	19.20	19.30	-1	1,946	-0.05%
2019/01/08	2	19.38	41	19.40	19.25	-39	1,946	-2.00%
2019/01/07	21	18.68	50	19.12	19.20	-29	1,935	-1.50%
2019/01/04	1	18.60	0	0.00	18.60	1	1,924	0.05%
2019/01/03	1	19.05	1	18.90	18.90	0	1,972	0.00%
2018/12/27	0	0.00	1	18.95	18.85	-1	2,008	-0.05%
2018/12/25	50	18.99	0	0.00	18.95	50	2,007	2.49%
2018/12/22	110	19.15	0	0.00	19.15	110	2,015	5.46%	大買/鉅額交易
2018/12/19	0	0.00	1	19.60	19.30	-1	2,027	-0.05%
2018/12/13	2	20.98	11	20.80	20.70	-9	2,079	-0.43%
2018/12/10	0	0.00	3	19.50	19.05	-3	1,762	-0.17%
2018/12/06	2	19.03	0	0.00	18.80	2	1,718	0.12%
2018/12/05	2	19.13	0	0.00	19.40	2	1,700	0.12%
2018/12/04	50	19.65	0	0.00	19.60	50	1,677	2.98%
2018/11/29	0	0.00	0.6	18.55	18.40	-0.6	1,507	-0.04%
2018/11/23	0	0.00	1	18.30	18.15	-1	1,547	-0.06%
2018/11/21	2	18.60	1	18.90	18.65	1	1,603	0.06%
2018/11/07	5	18.50	0	0.00	18.50	5	1,607	0.31%
2018/10/18	0	0.00	1	18.35	18.30	-1	1,678	-0.06%
2018/09/28	5	20.70	0	0.00	20.40	5	1,531	0.33%
2018/09/27	0	0.00	2	20.55	20.50	-2	1,522	-0.13%
2018/09/25	1	21.00	0	0.00	20.80	1	1,503	0.07%
2018/09/21	5	20.75	6	20.82	20.70	-1	1,480	-0.07%
2018/09/17	2	20.65	0	0.00	20.55	2	1,352	0.15%
2018/09/10	2	19.95	0	0.00	19.55	2	1,254	0.16%
2018/09/04	0	0.00	2	20.05	19.95	-2	1,285	-0.16%
2018/08/28	1	20.60	0.1	20.75	20.60	0.9	1,299	0.07%
2018/08/20	5	20.10	0	0.00	20.05	5	1,226	0.41%
2018/08/08	0	0.00	1	20.10	20.20	-1	1,060	-0.09%
2018/08/07	0	0.00	5	19.82	20.00	-5	1,049	-0.48%
2018/08/02	3	19.40	0	0.00	19.35	3	1,047	0.29%
2018/08/01	6	19.60	0	0.00	19.50	6	1,059	0.57%
2018/07/31	0	0.00	3	19.40	19.50	-3	1,066	-0.28%
2018/07/30	0	0.00	3	19.25	19.35	-3	1,065	-0.28%
2018/07/16	0	0.00	1	18.50	18.50	-1	1,110	-0.09%
2018/06/29	0.1	18.95	10	18.90	18.95	-9.9	1,164	-0.85%
2018/06/20	0	0.00	2	19.05	19.05	-2	1,173	-0.17%
2018/06/12	0	0.00	1	19.95	19.80	-1	1,141	-0.09%
2018/06/11	5	19.50	0	0.00	19.50	5	1,088	0.46%
2018/06/01	0	0.00	1	19.30	19.30	-1	1,075	-0.09%
2018/05/16	1	18.50	0	0.00	18.45	1	1,154	0.09%
2018/05/11	2	19.10	0	0.00	19.00	2	1,226	0.16%
2018/05/04	1	18.60	0	0.00	18.50	1	1,300	0.08%
2018/04/25	0	19.25	0	0.00	19.15	0	1,676	0.00%
2018/04/23	4	19.90	0	0.00	19.85	4	1,992	0.20%
2018/04/03	1	20.65	0	0.00	20.70	1	2,037	0.05%
2018/03/30	0	0.00	0	20.70	20.60	0	2,039	0.00%
2018/02/21	0	0.00	1	21.15	21.20	-1	2,002	-0.05%
2018/02/05	0	0.00	1	22.15	22.35	-1	1,934	-0.05%
2018/01/31	10	22.80	0	0.00	22.75	10	1,916	0.52%
2018/01/30	2	23.10	0	0.00	22.95	2	1,904	0.11%
2018/01/26	49	23.55	0	0.00	23.45	49	1,867	2.62%
2018/01/24	0	0.00	7	22.60	22.50	-7	1,515	-0.46%
2018/01/22	0	0.00	1	22.60	22.55	-1	1,510	-0.07%
2018/01/19	4	22.70	0	0.00	22.60	4	1,511	0.26%
2018/01/17	10	23.55	4	23.60	23.40	6	1,425	0.42%
2018/01/16	2	22.58	0	0.00	22.75	2	1,154	0.17%
2018/01/15	2	21.45	0	0.00	21.40	2	1,063	0.19%