健喬 (4114)-康和-嘉義券商分點個股進出

台股 » 個股 » 健喬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

健喬

(4114)

可現股當沖

股價
38.10
漲跌
--
漲幅
0.00%
成交量
518張
產業
上櫃生技醫療類股
253人加入追蹤

立即追蹤
本地時間:13:30

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

健喬 (4114)籌碼相關－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/04/25	0	38.30	0	0.00	38.10	0	1,219	0.00%
2024/04/24	4	38.20	1	38.25	38.20	3	1,251	0.24%
2024/04/19	1	37.80	7	37.60	37.90	-6	1,266	-0.47%
2024/04/18	0	0.00	1	38.40	38.70	-1	1,253	-0.08%
2024/04/16	1	38.05	0	0.00	37.95	1	1,257	0.08%
2024/04/15	1	38.75	0	0.00	38.65	1	1,278	0.08%
2024/04/12	2.1	39.20	1	39.20	39.10	1.1	1,289	0.08%
2024/04/10	5	39.50	0	0.00	39.40	5	1,331	0.38%
2024/04/09	1	39.80	0	0.00	39.70	1	1,452	0.07%
2024/04/01	1	39.95	0	0.00	39.95	1	1,452	0.07%
2024/03/29	1	39.35	0	0.00	39.25	1	1,433	0.07%
2024/03/28	0	0.00	1	39.60	39.55	-1	1,446	-0.07%
2024/03/27	0	0.00	5.1	39.55	39.85	-5.1	1,441	-0.35%
2024/03/26	2	39.20	0	0.00	38.80	2	1,468	0.14%
2024/03/25	0	0.00	1	39.30	39.15	-1	1,485	-0.07%
2024/03/21	1	38.85	0	39.00	38.95	1	1,523	0.06%
2024/03/19	0.1	39.10	4	39.10	39.15	-3.9	1,564	-0.25%
2024/03/14	0	0.00	1	39.05	39.05	-1	1,648	-0.06%
2024/03/13	5	38.84	0.9	39.00	38.65	4.1	1,666	0.25%
2024/03/12	0	37.80	0	0.00	37.95	0	1,667	0.00%
2024/03/11	0	37.76	0	0.00	37.60	0	1,708	0.00%
2024/03/08	3.1	37.86	0	0.00	37.55	3.1	1,864	0.17%
2024/03/07	0	38.30	2	38.40	38.80	-2	1,972	-0.10%
2024/03/06	1	38.80	0	0.00	38.65	1	2,221	0.05%
2024/03/05	2	38.88	0	0.00	38.80	2	2,315	0.09%
2024/03/04	2	38.70	0	0.00	38.75	2	2,434	0.08%
2024/02/29	0.2	39.05	0.2	38.85	39.00	0	3,461	0.00%
2024/02/27	0	0.00	0.1	39.00	39.05	-0.1	3,451	0.00%
2024/02/26	0	0.00	3	38.93	39.20	-3	3,455	-0.09%
2024/02/23	3.2	38.75	0	0.00	38.50	3.2	3,440	0.09%
2024/02/22	0	0.00	1	39.30	39.05	-1	3,426	-0.03%
2024/02/20	0	39.25	0	0.00	39.25	0	3,413	0.00%
2024/02/19	1	39.30	2	39.30	39.25	-1	3,405	-0.03%
2024/02/16	0	0.00	2	39.10	39.35	-2	3,391	-0.06%
2024/02/15	4	38.55	12.1	38.30	38.70	-8.1	3,348	-0.24%
2024/02/05	0	37.50	50	37.44	37.45	-50	3,321	-1.51%
2024/02/02	0	0.00	1	37.55	37.45	-1	3,323	-0.03%
2024/02/01	1	37.70	0	0.00	37.60	1	3,326	0.03%
2024/01/31	0	37.75	1	37.75	37.55	-1	3,338	-0.03%
2024/01/26	0	0.00	20	37.83	37.75	-20	3,360	-0.60%
2024/01/25	0.1	38.00	0	0.00	37.75	0.1	3,365	0.00%
2024/01/24	0	38.00	0	0.00	37.90	0	3,389	0.00%
2024/01/22	0	0.00	1	37.55	37.50	-1	3,461	-0.03%
2024/01/19	12	37.24	0	0.00	37.40	12	3,470	0.35%
2024/01/18	1	37.10	0	0.00	37.10	1	3,463	0.03%
2024/01/17	1.1	37.99	0	0.00	37.40	1.1	3,431	0.03%
2024/01/12	0	38.30	0	0.00	38.20	0	3,406	0.00%
2024/01/09	23	38.41	0.1	38.55	38.40	22.9	3,408	0.67%
2024/01/08	0	0.00	1	39.50	39.30	-1	3,366	-0.03%
2024/01/04	0	0.00	1	39.20	39.15	-1	3,316	-0.03%
2024/01/03	1	39.55	2.1	39.91	39.35	-1.1	3,307	-0.03%
2023/12/26	50	38.72	0	0.00	38.55	50	3,141	1.59%
2023/12/25	1	38.75	0	0.00	38.50	1	3,137	0.03%
2023/12/22	1	39.55	1	39.20	39.15	0	3,119	0.00%
2023/12/21	2	39.63	2	39.70	39.75	0	3,101	0.00%
2023/12/20	0	0.00	6	39.23	39.30	-6	3,043	-0.20%
2023/12/19	5	38.99	14	39.13	38.95	-9	3,013	-0.30%
2023/12/18	17	39.13	12	39.54	39.10	5	2,994	0.17%
2023/12/15	12	38.83	1	38.85	38.70	11	2,972	0.37%
2023/12/14	1.1	38.46	0	0.00	38.35	1.1	2,962	0.04%
2023/12/13	0.1	38.80	8	38.93	38.65	-7.9	2,934	-0.27%
2023/12/12	3.1	39.04	5	39.53	38.90	-1.9	2,911	-0.07%
2023/12/11	10	39.94	6	40.30	39.65	4	2,855	0.14%
2023/12/08	8	40.47	7	40.75	40.10	1	2,830	0.04%
2023/12/07	6	40.83	0	0.00	40.75	6	2,789	0.22%
2023/12/06	5	41.30	6	41.70	41.50	-1	2,751	-0.04%
2023/12/05	10	41.58	10	41.96	41.50	0	2,718	0.00%
2023/12/04	68	42.03	59	41.95	41.95	9	2,575	0.35%
2023/12/01	25	41.60	45	41.80	41.30	-20	2,423	-0.83%
2023/11/30	22	40.58	1	40.35	40.20	21	2,155	0.97%
2023/11/29	3	41.20	13.2	41.50	41.10	-10.2	2,056	-0.50%
2023/11/28	14.9	41.69	10.1	42.17	42.00	4.8	1,935	0.25%
2023/11/27	3	41.02	10.2	41.41	41.55	-7.2	1,209	-0.59%
2023/11/24	0	0.00	2.2	37.71	37.80	-2.2	907	-0.24%
2023/11/22	0.1	37.75	0	0.00	37.60	0.1	893	0.01%
2023/11/17	2	37.60	0	0.00	37.60	2	918	0.22%
2023/11/16	2.1	37.35	1	37.55	37.55	1.1	921	0.12%
2023/11/15	0	37.00	5	37.10	37.05	-5	925	-0.54%
2023/11/13	5.2	36.66	0	0.00	36.60	5.2	948	0.55%
2023/11/10	1	37.06	0	0.00	37.00	1	950	0.11%
2023/11/09	1	37.70	0	0.00	37.25	1	960	0.10%
2023/11/08	1	37.60	1	37.70	37.70	0	1,053	0.00%
2023/11/07	2	37.80	0	0.00	37.75	2	1,076	0.19%
2023/11/02	0	0.00	2.2	37.31	37.35	-2.2	1,173	-0.19%
2023/10/30	0	0.00	3.5	38.03	37.90	-3.5	1,296	-0.27%
2023/10/27	0	0.00	1	37.30	37.40	-1	1,247	-0.08%
2023/10/26	0	36.60	5	36.61	36.25	-5	1,248	-0.40%
2023/10/24	0	0.00	2	36.40	36.55	-2	1,274	-0.16%
2023/10/23	0	0.00	2	36.33	36.05	-2	1,293	-0.15%
2023/10/20	1	35.70	0	0.00	35.75	1	1,326	0.08%
2023/10/19	0	0.00	1	36.65	36.00	-1	1,347	-0.07%
2023/10/18	2	35.60	1	35.60	35.65	1	1,367	0.07%
2023/10/17	3	36.35	0	0.00	36.15	3	1,396	0.21%
2023/10/13	0	0.00	2.3	37.30	36.85	-2.3	1,476	-0.16%
2023/10/12	4	36.99	0	0.00	36.95	4	1,508	0.27%
2023/10/04	1	37.20	0	0.00	37.35	1	1,600	0.06%
2023/09/19	0	0.00	20.1	38.12	38.05	-20.1	1,897	-1.06%
2023/09/15	0.2	37.70	0.1	37.60	37.55	0.1	1,970	0.01%
2023/09/14	0	0.00	1	37.90	37.70	-1	2,030	-0.05%
2023/09/12	0.1	37.35	0.1	37.35	37.20	0	2,086	0.00%
2023/09/11	3	37.35	0	0.00	36.85	3	2,115	0.14%
2023/09/08	4.1	37.24	4	37.05	37.05	0.1	2,126	0.00%
2023/09/07	0	0.00	1	37.45	37.40	-1	2,138	-0.05%
2023/09/06	0	0.00	1	36.55	36.50	-1	2,146	-0.05%
2023/09/04	1	36.15	0	0.00	36.50	1	2,236	0.04%
2023/09/01	1	36.45	0	0.00	36.45	1	2,308	0.04%
2023/08/31	0	0.00	1	36.65	36.65	-1	2,354	-0.04%
2023/08/28	0.1	36.25	0	0.00	35.80	0.1	2,413	0.00%
2023/08/25	0	0.00	3	36.02	36.40	-3	2,447	-0.12%
2023/08/22	1	36.05	1	36.15	36.15	0	2,515	0.00%
2023/08/21	0	0.00	1	36.65	36.55	-1	2,552	-0.04%
2023/08/17	1	35.05	1	35.55	35.85	0	2,676	0.00%
2023/08/14	2	36.80	0	0.00	35.65	2	2,730	0.07%
2023/08/11	1	39.10	0	0.00	38.70	1	2,657	0.04%
2023/08/08	2.1	40.62	2	40.60	39.90	0.1	2,795	0.00%
2023/08/07	2	44.35	5	44.20	44.45	-3	2,856	-0.11%
2023/08/04	1.1	42.88	1	43.20	43.90	0.1	2,806	0.00%
2023/08/01	0	0.00	2.2	43.54	43.55	-2.2	2,931	-0.08%
2023/07/28	1	43.15	0	0.00	43.15	1	3,478	0.03%
2023/07/26	1.1	43.48	0	0.00	43.25	1.1	3,622	0.03%
2023/07/21	5.1	43.81	1	43.90	43.45	4.1	3,883	0.11%
2023/07/20	5	43.70	0	0.00	43.70	5	4,080	0.12%
2023/07/19	2.1	44.16	0	0.00	43.90	2.1	4,176	0.05%
2023/07/18	1	43.65	3	43.32	43.25	-2	4,285	-0.05%
2023/07/17	0.1	43.30	4	43.80	43.85	-3.9	4,584	-0.09%
2023/07/14	1	42.55	2	43.20	43.05	-1	4,739	-0.02%
2023/07/12	3	42.92	0	0.00	42.60	3	5,127	0.06%
2023/07/07	2	43.60	1	44.05	43.40	1	5,761	0.02%
2023/07/06	12	43.14	10	42.85	42.85	2	5,753	0.03%
2023/07/05	0	0.00	1	43.50	43.20	-1	5,848	-0.02%
2023/07/04	2	43.15	1	43.60	43.10	1	5,966	0.02%
2023/07/03	8	43.70	1.1	43.75	43.65	6.9	6,091	0.11%
2023/06/29	1	44.20	0	0.00	43.95	1	6,185	0.02%
2023/06/28	5.5	43.29	9.3	43.61	43.70	-3.7	6,305	-0.06%
2023/06/27	0	0.00	6	43.83	43.55	-6	6,312	-0.10%
2023/06/26	0	0.00	2	43.23	43.25	-2	6,296	-0.03%
2023/06/21	7	42.45	0	0.00	42.15	7	6,309	0.11%
2023/06/20	2.1	43.01	0	0.00	43.00	2.1	6,279	0.03%
2023/06/19	10	43.91	1	44.30	43.90	9	6,249	0.14%
2023/06/15	1	44.45	1	44.55	44.65	0	6,288	0.00%
2023/06/14	9	44.90	0	0.00	44.80	9	6,387	0.14%
2023/06/08	5	44.92	5	44.68	44.55	0	6,624	0.00%
2023/06/07	4	45.70	5	45.40	45.35	-1	6,732	-0.01%
2023/06/06	2	45.08	0	0.00	45.30	2	6,833	0.03%
2023/06/05	0	0.00	8	44.78	44.75	-8	6,935	-0.12%
2023/06/02	4	44.20	0	0.00	44.15	4	7,084	0.06%
2023/06/01	9	44.10	4	44.25	44.00	5	7,260	0.07%
2023/05/31	11	43.85	5	43.85	44.45	6	7,420	0.08%
2023/05/30	0	0.00	1	44.05	43.95	-1	7,506	-0.01%
2023/05/29	2	44.45	20	44.25	44.40	-18	7,634	-0.24%
2023/05/26	24	44.59	1	44.60	44.55	23	7,817	0.29%
2023/05/25	2	45.48	31	45.40	45.20	-29	7,913	-0.37%
2023/05/24	35	45.85	45	46.42	45.85	-10	8,236	-0.12%
2023/05/23	40	45.39	16	45.37	45.50	24	8,478	0.28%
2023/05/22	4	44.45	0	0.00	44.55	4	8,545	0.05%
2023/05/19	1	44.30	0	0.00	44.20	1	8,617	0.01%
2023/05/18	11	44.79	0	0.00	44.60	11	8,727	0.13%
2023/05/17	1	44.90	0	0.00	44.85	1	8,980	0.01%
2023/05/16	1	44.50	0	0.00	44.25	1	9,502	0.01%
2023/05/15	3	44.00	0	0.00	44.10	3	10,171	0.03%
2023/05/12	26	44.28	24	44.53	44.85	2	10,435	0.02%
2023/05/11	6	45.58	44	45.41	45.25	-38	10,758	-0.35%
2023/05/10	12	46.95	45	47.03	46.85	-33	11,241	-0.29%
2023/05/09	3	47.28	3	47.05	46.75	0	11,720	0.00%
2023/05/08	2	47.80	0	0.00	47.50	2	11,886	0.02%
2023/05/05	106	49.15	14	49.09	48.15	92	12,075	0.76%	大買/
2023/05/04	5	48.36	16	48.85	49.00	-11	11,930	-0.09%
2023/05/03	1	48.00	0	0.00	48.10	1	11,896	0.01%
2023/05/02	2	48.28	2	47.95	47.95	0	12,059	0.00%
2023/04/28	0	0.00	7	47.52	47.80	-7	12,211	-0.06%
2023/04/27	1	45.60	0	0.00	45.80	1	12,194	0.01%
2023/04/26	2	45.65	0	0.00	46.30	2	12,320	0.02%
2023/04/25	11	48.16	9	48.08	46.40	2	12,432	0.02%
2023/04/24	0	0.00	1	47.15	47.30	-1	12,450	-0.01%
2023/04/21	1	46.25	6	45.56	45.20	-5	12,536	-0.04%
2023/04/20	1	46.65	3	46.45	46.50	-2	12,613	-0.02%
2023/04/19	8.1	48.82	4	48.71	48.80	4.1	12,677	0.03%
2023/04/18	6	48.92	25	48.46	48.00	-19	13,175	-0.14%
2023/04/17	24	48.86	25	48.96	48.85	-1	13,291	-0.01%
2023/04/14	5	47.82	1	48.20	47.45	4	13,336	0.03%
2023/04/13	3	47.65	1	47.95	47.85	2	13,703	0.01%
2023/04/12	1	47.40	9	47.92	46.95	-8	13,914	-0.06%
2023/04/10	3	46.38	14	46.26	46.00	-11	14,911	-0.07%
2023/04/07	6	46.88	6	47.03	47.20	0	15,632	0.00%
2023/04/06	2	46.30	22	46.88	46.50	-20	16,785	-0.12%
2023/03/31	2	45.83	4	45.83	45.75	-2	17,427	-0.01%
2023/03/29	0	0.00	9	45.79	45.95	-9	18,545	-0.05%
2023/03/28	1	44.40	0	0.00	44.40	1	19,187	0.01%
2023/03/27	2	45.00	2	44.95	45.00	0	20,402	0.00%
2023/03/24	2	44.10	0	0.00	44.50	2	21,084	0.01%
2023/03/21	0	0.00	1	44.20	43.85	-1	23,877	0.00%
2023/03/20	2	43.90	10	43.75	43.70	-8	24,698	-0.03%
2023/03/17	1	44.45	1	44.70	43.50	0	25,794	0.00%
2023/03/16	3	44.08	5	44.12	43.90	-2	27,136	-0.01%
2023/03/14	5	45.37	1	45.15	45.25	4	28,723	0.01%
2023/03/13	0	0.00	2	44.35	44.30	-2	28,816	-0.01%
2023/03/10	3	44.72	0	0.00	44.55	3	28,767	0.01%
2023/03/09	5	46.48	5	46.80	46.05	0	28,666	0.00%
2023/03/08	5	47.15	3	47.08	47.05	2	28,518	0.01%
2023/03/07	5	48.00	2	47.75	47.75	3	28,394	0.01%
2023/03/06	1	49.10	0	0.00	48.60	1	28,290	0.00%
2023/03/03	0	0.00	6	48.03	48.40	-6	28,177	-0.02%
2023/03/02	0	47.50	1	46.80	47.40	-1	28,079	0.00%
2023/02/24	5	47.97	0	0.00	47.75	5	28,020	0.02%
2023/02/23	1	48.35	6	48.19	48.40	-5	27,889	-0.02%
2023/02/22	5	47.81	24	47.77	47.60	-19	27,834	-0.07%
2023/02/21	46	48.72	35	48.32	48.90	11	27,624	0.04%
2023/02/20	6	47.30	9	47.70	47.20	-3	27,415	-0.01%
2023/02/17	1	47.00	3	47.10	46.90	-2	27,361	-0.01%
2023/02/16	0	0.00	3	46.97	47.15	-3	27,315	-0.01%
2023/02/15	2	47.70	6	47.63	47.00	-4	27,265	-0.01%
2023/02/14	38	48.04	46	48.16	48.15	-8	27,087	-0.03%
2023/02/13	85	48.58	95	48.63	48.80	-10	26,635	-0.04%
2023/02/10	36	47.24	39	47.31	46.30	-3	26,062	-0.01%
2023/02/09	18	47.00	43	46.93	46.80	-25	25,768	-0.10%
2023/02/08	38	47.21	23	47.09	47.40	15	25,344	0.06%
2023/02/07	64	44.98	30	45.07	45.95	34	24,736	0.14%
2023/02/06	1	43.90	8	44.09	44.10	-7	24,247	-0.03%
2023/02/03	19	43.58	13	43.87	43.40	6	24,031	0.02%
2023/02/02	11	43.65	12	44.00	44.10	-1	23,776	0.00%
2023/02/01	13	42.69	1	42.60	42.60	12	23,565	0.05%
2023/01/31	8	43.19	6	42.65	42.60	2	23,426	0.01%
2023/01/30	10	43.80	0	0.00	43.40	10	23,222	0.04%
2023/01/17	10	44.70	0	0.00	44.80	10	23,022	0.04%
2023/01/16	16	45.30	16	44.18	45.30	0	22,892	0.00%
2023/01/13	2	44.05	1	44.05	43.95	1	22,776	0.00%
2023/01/12	1	43.55	40	43.35	43.55	-39	22,618	-0.17%
2023/01/11	1	44.70	34	44.85	44.55	-33	22,398	-0.15%
2023/01/10	6	45.33	1	45.05	45.05	5	22,217	0.02%
2023/01/09	34	46.07	36	45.49	46.35	-2	22,043	-0.01%
2023/01/06	98	46.19	107	46.14	44.80	-9	21,755	-0.04%	大賣/
2023/01/05	29	45.63	53	44.90	44.75	-24	21,172	-0.11%
2023/01/03	56	47.37	16	46.78	46.00	40	20,719	0.19%
2022/12/30	84	48.54	79	48.93	48.70	5	20,303	0.02%
2022/12/29	176	48.80	213	49.05	49.60	-37	19,937	-0.19%	大買/大賣/
2022/12/28	79	49.40	52	49.75	47.70	27	19,220	0.14%
2022/12/27	59	50.61	17	50.25	49.20	42	18,703	0.22%
2022/12/26	170	53.64	148	53.63	53.00	22	17,936	0.12%	大買/大賣/
2022/12/23	255	51.62	250	51.95	51.60	5	16,730	0.03%	大買/大賣/
2022/12/22	105	50.97	82	51.11	51.90	23	16,072	0.14%	大買/
2022/12/21	133	51.45	114	51.58	50.40	19	15,525	0.12%	大買/大賣/
2022/12/20	32	50.19	45	50.08	50.10	-13	15,041	-0.09%
2022/12/19	73	52.72	76	52.68	52.00	-3	14,377	-0.02%
2022/12/16	255	51.91	222	51.82	50.20	33	13,240	0.25%	大買/大賣/
2022/12/15	11	51.69	10	50.30	50.80	1	12,817	0.01%
2022/12/14	39	51.37	46	50.93	52.20	-7	12,383	-0.06%
2022/12/13	233	51.01	297	50.98	51.00	-64	11,549	-0.55%	大買/大賣/
2022/12/12	85	49.35	20	49.03	48.15	65	10,331	0.63%
2022/12/09	94	47.67	100	47.82	48.50	-6	9,634	-0.06%
2022/12/08	275	44.90	293	45.09	46.40	-18	8,635	-0.21%	大買/大賣/
2022/12/07	515	43.38	503	43.76	45.10	12	7,546	0.16%	大買/大賣/
2022/12/06	84	40.27	82	40.19	41.00	2	6,731	0.03%
2022/12/05	29	38.14	31	38.30	38.65	-2	6,303	-0.03%
2022/12/02	0	0.00	15	36.30	36.20	-15	6,314	-0.24%
2022/12/01	0	0.00	19	36.37	36.40	-19	6,539	-0.29%
2022/11/30	1	35.80	0	0.00	35.90	1	6,768	0.01%
2022/11/28	1	36.20	1.1	36.06	36.20	0	7,308	0.00%
2022/11/25	1	35.30	0.1	35.70	35.30	0.9	7,745	0.01%
2022/11/24	6	36.87	9	37.33	36.40	-3	8,558	-0.04%
2022/11/23	8	37.06	0	0.00	37.10	8	8,674	0.09%
2022/11/21	0	0.00	1	36.85	36.95	-1	8,998	-0.01%
2022/11/18	1	35.95	3	36.40	36.10	-2	9,449	-0.02%
2022/11/17	33	37.08	1	36.55	36.35	32	10,198	0.31%
2022/11/16	2	36.20	1	35.75	36.30	1	10,604	0.01%
2022/11/14	0	0.00	2	35.98	35.75	-2	12,435	-0.02%
2022/11/11	3	36.03	3	36.05	35.90	0	12,962	0.00%
2022/11/10	3	35.80	6	35.62	35.30	-3	13,028	-0.02%
2022/11/08	3	35.67	5	35.76	35.30	-2	13,127	-0.02%
2022/11/07	0	0.00	2	34.50	34.50	-2	13,250	-0.02%
2022/11/04	1	34.10	6	34.05	34.10	-5	13,377	-0.04%
2022/11/02	6	33.79	0	0.00	33.95	6	13,655	0.04%
2022/10/13	0	0.00	3	32.50	32.40	-3	15,470	-0.02%
2022/10/11	0	0.00	1	34.10	34.15	-1	15,612	-0.01%
2022/10/06	1	35.50	0	0.00	35.85	1	16,075	0.01%
2022/10/04	0	0.00	1	36.15	36.40	-1	16,389	-0.01%
2022/10/03	0	0.00	1	35.40	35.40	-1	16,450	-0.01%
2022/09/30	31	34.95	41	35.28	35.65	-10	16,493	-0.06%
2022/09/29	48	35.72	67	35.76	35.65	-19	16,499	-0.12%
2022/09/28	12	35.13	6	34.12	34.00	6	16,511	0.04%
2022/09/27	51	35.58	51	35.94	36.05	0	16,676	0.00%
2022/09/26	7	35.43	22	35.00	35.00	-15	16,714	-0.09%
2022/09/23	2	37.15	13	36.32	36.30	-11	16,860	-0.07%
2022/09/22	57	38.21	48	37.71	37.65	9	17,337	0.05%
2022/09/21	18	37.31	12	37.05	37.50	6	17,598	0.03%
2022/09/20	39	37.26	38	37.42	37.20	1	17,765	0.01%
2022/09/19	0	0.00	1	36.20	36.20	-1	17,885	-0.01%
2022/09/16	3	37.58	0	0.00	37.00	3	18,239	0.02%
2022/09/15	3	38.95	1	38.30	38.10	2	18,246	0.01%
2022/09/14	20	39.53	45	39.48	38.90	-25	18,213	-0.14%
2022/09/13	45	39.52	9	39.41	39.50	36	17,954	0.20%
2022/09/12	1	38.30	1	38.95	39.10	0	18,058	0.00%
2022/09/08	52	38.34	56	38.46	38.60	-4	17,869	-0.02%
2022/09/07	10	37.78	7	37.96	37.45	3	17,718	0.02%
2022/09/06	57	36.61	78	36.82	36.80	-21	17,490	-0.12%
2022/09/05	12	39.10	39	38.73	38.05	-27	17,235	-0.16%
2022/09/02	31	39.06	8	38.54	38.95	23	17,038	0.13%
2022/09/01	10	39.34	3	39.27	38.50	7	16,780	0.04%
2022/08/31	33	39.77	77	38.84	39.15	-44	16,307	-0.27%
2022/08/30	49	37.96	11	37.70	38.20	38	15,420	0.25%
2022/08/29	22	37.42	23	37.25	36.85	-1	15,276	-0.01%
2022/08/26	19	38.32	8	38.26	37.70	11	15,086	0.07%
2022/08/25	19	38.49	30	38.54	38.40	-11	14,733	-0.07%
2022/08/24	208	37.98	178	38.11	38.60	30	14,197	0.21%	大買/大賣/
2022/08/23	14	37.30	34	38.10	36.25	-20	13,374	-0.15%
2022/08/22	33	39.56	39	39.23	38.80	-6	12,812	-0.05%
2022/08/19	38	36.92	32.3	37.17	37.80	5.7	11,549	0.05%
2022/08/18	24	34.12	46	34.65	34.40	-22	10,791	-0.20%
2022/08/17	20	32.58	23	32.83	32.45	-3	10,213	-0.03%
2022/08/16	20	32.69	4.2	32.47	32.75	15.8	10,044	0.16%
2022/08/15	2.4	31.70	0	0.00	31.85	2.4	9,833	0.02%
2022/08/12	4	32.38	4	32.04	31.75	0	9,737	0.00%
2022/08/11	1	33.30	0	0.00	32.85	1	9,496	0.01%
2022/08/09	0	0.00	1	32.30	32.25	-1	9,134	-0.01%
2022/08/08	3	31.12	3	31.80	32.00	0	9,054	0.00%
2022/08/05	2	32.45	1	32.40	32.45	1	8,903	0.01%
2022/08/04	2	31.58	1	31.70	31.60	1	8,694	0.01%
2022/08/03	0	0.00	2	31.35	31.40	-2	8,557	-0.02%
2022/08/02	9	31.77	4	31.73	31.15	5	8,478	0.06%
2022/07/29	2	31.25	0	0.00	31.20	2	8,250	0.02%
2022/07/28	0	0.00	3	31.50	31.90	-3	8,149	-0.04%
2022/07/27	4	30.99	1	31.15	30.90	3	7,973	0.04%
2022/07/26	19	32.36	18	31.54	31.50	1	7,878	0.01%
2022/07/25	5	32.30	2	32.05	32.60	3	7,561	0.04%
2022/07/22	15	31.24	21	31.28	31.55	-6	7,174	-0.08%
2022/07/21	1	29.70	20	29.65	29.65	-19	6,983	-0.27%
2022/07/20	6	30.42	2	30.35	30.10	4	6,930	0.06%
2022/07/19	3	31.45	15	31.52	31.00	-12	6,846	-0.18%
2022/07/18	27	30.84	20	31.25	31.60	7	6,753	0.10%
2022/07/15	23	32.75	24	32.74	31.70	-1	6,673	-0.01%
2022/07/14	33	32.23	7	31.90	31.90	26	6,479	0.40%
2022/07/13	4	30.58	12	30.78	31.90	-8	6,177	-0.13%
2022/07/12	5	30.00	0	0.00	30.00	5	5,992	0.08%
2022/07/11	1	28.80	3	29.93	29.60	-2	5,961	-0.03%
2022/07/08	1	32.65	0	32.10	32.10	1	5,857	0.02%
2022/07/07	1	32.10	3	31.87	32.05	-2	5,767	-0.03%
2022/07/06	2	33.00	1	33.05	31.40	1	5,707	0.02%
2022/07/05	11	33.03	2	32.35	33.55	9	5,586	0.16%
2022/07/04	21	32.00	1	31.90	32.00	20	5,325	0.38%
2022/07/01	3	31.77	2	31.93	31.50	1	5,171	0.02%
2022/06/30	60	34.92	35	34.55	33.05	25	4,930	0.51%
2022/06/29	2	33.50	10	34.85	34.85	-8	4,321	-0.18%
2022/06/28	2	34.10	50	33.19	32.40	-48	3,774	-1.27%
2022/06/27	5	33.80	0	0.00	33.95	5	3,544	0.14%
2022/06/24	0	0.00	1	33.25	33.50	-1	3,251	-0.03%
2022/06/23	65	30.75	16	30.67	30.90	49	2,785	1.76%
2022/06/22	53	30.45	56	30.47	29.85	-3	2,629	-0.11%
2022/06/21	1	29.20	0	0.00	30.15	1	2,485	0.04%
2022/06/20	2	30.00	4.1	30.80	29.30	-2.1	2,363	-0.09%
2022/06/16	0	0.00	2	29.08	28.85	-2	1,952	-0.10%
2022/06/14	1	27.70	1	28.20	28.75	0	1,859	0.00%
2022/06/10	1	27.70	1	28.15	28.85	0	1,784	0.00%
2022/06/09	2	27.78	4	28.11	27.95	-2	1,705	-0.12%
2022/06/08	2	27.28	0	0.00	27.50	2	1,671	0.12%
2022/06/07	14	27.40	7	28.14	27.45	7	1,665	0.42%
2022/06/06	0	0.00	6	26.90	27.00	-6	1,608	-0.37%
2022/06/01	0	0.00	12	26.68	26.50	-12	1,625	-0.74%
2022/05/30	0	0.00	3	26.47	26.45	-3	1,652	-0.18%
2022/05/27	5	26.11	0	0.00	26.20	5	1,661	0.30%
2022/05/26	3	26.17	50	26.35	26.15	-47	1,672	-2.81%
2022/05/25	3	26.23	0	0.00	26.30	3	1,692	0.18%
2022/05/24	4	26.31	0	0.00	26.35	4	1,715	0.23%
2022/05/23	2	26.50	0	0.00	26.45	2	1,723	0.12%
2022/05/18	0	0.00	1	26.85	26.80	-1	1,772	-0.06%
2022/05/17	6	26.53	1	27.05	26.55	5	1,786	0.28%
2022/05/16	5	26.75	19	27.71	26.70	-14	1,787	-0.78%
2022/05/13	0	0.00	9	25.95	26.10	-9	1,756	-0.51%
2022/05/12	13	25.61	0	0.00	25.45	13	1,750	0.74%
2022/05/11	2	26.28	0	0.00	26.40	2	1,743	0.11%
2022/05/10	0	0.00	9	26.48	26.75	-9	1,742	-0.52%
2022/05/09	12	26.18	2	26.25	26.15	10	1,739	0.57%
2022/05/06	4	26.78	0	0.00	26.75	4	1,720	0.23%
2022/05/05	0	0.00	4	26.85	26.65	-4	1,713	-0.23%
2022/05/04	4	26.85	4	26.80	26.75	0	1,710	0.00%
2022/05/03	0	0.00	6	27.30	27.30	-6	1,698	-0.35%
2022/04/29	6	27.60	0	0.00	27.40	6	1,702	0.35%
2022/04/28	5	27.89	14	28.13	28.00	-9	1,692	-0.53%
2022/04/27	0	0.00	1	27.40	27.65	-1	1,662	-0.06%
2022/04/26	0	0.00	1	27.30	27.30	-1	1,634	-0.06%
2022/04/25	4	27.40	3	28.02	27.30	1	1,620	0.06%
2022/04/22	8	27.98	5	28.39	28.25	3	1,574	0.19%
2022/04/21	74	28.76	14	28.59	28.70	60	1,524	3.94%
2022/04/20	0	0.00	1	27.60	27.85	-1	1,444	-0.07%
2022/04/19	11	27.99	12	28.26	27.95	-1	1,384	-0.07%
2022/04/18	12	29.11	45.2	28.88	28.95	-33.2	1,321	-2.51%
2022/04/15	8	27.63	12	27.80	27.65	-4	1,223	-0.33%
2022/04/14	12	27.41	1	27.40	27.45	11	1,120	0.98%
2022/04/13	0	0.00	1	26.70	26.80	-1	1,077	-0.09%
2022/04/12	0	0.00	4	26.60	26.70	-4	1,055	-0.38%
2022/04/11	40	26.45	36.6	26.33	26.40	3.4	1,031	0.33%
2022/04/08	5	25.96	7	26.16	26.10	-2	1,004	-0.20%
2022/04/07	0	0.00	11	26.01	26.00	-11	994	-1.11%
2022/04/06	0	0.00	30	25.88	26.00	-30	983	-3.05%
2022/04/01	0	0.00	12	25.50	25.50	-12	948	-1.27%
2022/03/31	10	25.15	0	0.00	25.10	10	945	1.06%
2022/03/30	25	25.48	19	25.93	25.40	6	925	0.65%
2022/03/25	0	0.00	9	25.02	24.85	-9	859	-1.05%
2022/03/24	0	0.00	6	24.90	24.90	-6	870	-0.69%
2022/03/23	0	0.00	28	24.89	24.80	-28	874	-3.20%
2022/03/22	0	0.00	15	24.78	24.80	-15	876	-1.71%
2022/03/21	0	0.00	41	24.72	24.65	-41	894	-4.58%
2022/03/18	0	0.00	27	24.52	24.40	-27	1,013	-2.66%
2022/03/17	0	0.00	7	24.36	24.25	-7	1,006	-0.70%
2022/03/16	22	23.94	0	0.00	24.00	22	1,001	2.20%
2022/03/15	47	24.09	0	0.00	24.15	47	1,006	4.67%
2022/03/14	17	24.26	0	0.00	24.25	17	997	1.70%
2022/03/11	16	24.32	0	0.00	24.35	16	993	1.61%
2022/03/09	0	0.00	4	24.89	24.55	-4	983	-0.41%
2022/03/08	0	0.00	21	24.68	24.55	-21	981	-2.14%
2022/03/07	48	24.41	0	0.00	24.35	48	966	4.97%
2022/03/04	0	0.00	2	25.10	24.90	-2	950	-0.21%
2022/03/03	0	0.00	41	25.20	25.15	-41	946	-4.33%
2022/03/02	0	0.00	21	24.81	24.95	-21	924	-2.27%
2022/03/01	0	0.00	32	24.91	24.80	-32	915	-3.50%
2022/02/25	0	0.00	30	24.65	24.70	-30	900	-3.33%
2022/02/24	35	24.23	0	0.00	24.15	35	880	3.97%
2022/02/23	0	0.00	11	24.75	24.70	-11	855	-1.29%
2022/02/22	78	24.44	8	24.74	24.65	70	846	8.27%
2022/02/21	0	0.00	58	24.91	24.85	-58	825	-7.02%
2022/02/18	0	0.00	30	24.76	24.75	-30	806	-3.72%
2022/02/17	0	0.00	51	24.69	24.60	-51	790	-6.45%
2022/02/16	0	0.00	30	24.47	24.50	-30	777	-3.86%
2022/02/14	42	24.09	0	0.00	24.10	42	765	5.49%
2022/02/11	84	24.33	0	0.00	24.30	84	757	11.09%
2022/02/10	0	0.00	9	24.15	24.05	-9	727	-1.24%
2022/02/09	0	0.00	11	24.05	24.05	-11	725	-1.52%
2022/02/08	0	0.00	35	23.83	23.90	-35	732	-4.78%
2022/02/07	0	0.00	12	23.66	23.65	-12	725	-1.65%
2022/01/26	3	23.15	2	23.33	23.30	1	719	0.14%
2022/01/25	14	23.23	0	0.00	23.30	14	716	1.95%
2022/01/24	17	23.37	0	0.00	23.35	17	707	2.40%
2022/01/21	17	23.62	0	0.00	23.60	17	697	2.44%
2022/01/20	3	23.75	0	0.00	23.80	3	688	0.44%
2022/01/19	8	23.78	1	23.85	23.85	7	687	1.02%
2022/01/17	2	23.70	0	0.00	23.80	2	681	0.29%
2022/01/12	15	23.81	0.2	23.80	23.85	14.8	664	2.23%
2022/01/11	5	24.40	5	24.20	23.85	0	655	0.00%
2022/01/10	2	24.25	15	24.24	24.15	-13	639	-2.03%
2022/01/07	1	23.80	5	24.07	24.10	-4	624	-0.64%
2022/01/06	42	23.79	0	0.00	23.75	42	596	7.04%
2022/01/05	2	23.80	4	23.81	23.75	-2	589	-0.34%
2022/01/04	1	23.75	2	23.85	23.75	-1	582	-0.17%
2022/01/03	3	23.73	3	23.77	23.75	0	574	0.00%
2021/12/30	6	23.73	4	23.69	23.60	2	564	0.35%
2021/12/29	1	23.55	1	23.70	23.60	0	556	0.00%
2021/12/28	1	23.55	0	0.00	23.55	1	551	0.18%
2021/12/27	0	0.00	9	23.71	23.60	-9	553	-1.62%
2021/12/24	5	23.44	0	0.00	23.40	5	550	0.91%
2021/12/23	14	23.40	0	0.00	23.40	14	552	2.53%
2021/12/22	3	23.63	0	0.00	23.50	3	552	0.54%
2021/12/21	1	23.70	1	23.75	23.65	0	546	0.00%
2021/12/20	3	23.68	15	23.85	23.75	-12	549	-2.18%
2021/12/17	1.4	23.29	1	23.55	23.40	0.4	540	0.07%
2021/12/16	4	23.41	18	23.48	23.45	-14	554	-2.52%
2021/12/15	7	23.35	1	23.75	23.45	6	564	1.06%
2021/12/14	52	24.26	35	25.00	23.85	17	551	3.08%
2021/12/10	11	22.75	0	0.00	22.75	11	438	2.51%
2021/12/09	11	22.83	4	23.18	22.80	7	443	1.58%
2021/12/08	0	0.00	0.2	22.70	22.60	-0.2	436	-0.04%
2021/12/06	1	22.40	0	0.00	22.45	1	444	0.22%
2021/12/02	2	22.43	0	0.00	22.40	2	453	0.44%
2021/12/01	8	22.46	0	0.00	22.45	8	453	1.77%
2021/11/29	3	22.37	0	0.00	22.30	3	450	0.67%
2021/11/26	3	22.53	0	0.00	22.50	3	444	0.68%
2021/11/24	1	22.65	0	0.00	22.70	1	437	0.23%
2021/11/23	1	22.65	0	0.00	22.65	1	437	0.23%
2021/11/22	2	22.70	0	0.00	22.70	2	435	0.46%
2021/11/16	1	22.65	0	0.00	22.75	1	430	0.23%
2021/11/15	5	22.75	0	0.00	22.80	5	432	1.16%
2021/11/12	1	22.90	0	0.00	22.85	1	437	0.23%
2021/11/11	1	22.95	0	0.00	22.95	1	437	0.23%
2021/11/09	2	23.05	0	0.00	23.15	2	437	0.46%
2021/11/05	0	0.00	1	23.35	23.35	-1	438	-0.23%
2021/10/26	1	22.95	0	0.00	23.05	1	435	0.23%
2021/10/25	2	22.83	0	0.00	22.90	2	434	0.46%
2021/10/21	0	23.10	0	0.00	23.00	0	452	0.01%
2021/10/20	1	23.05	0	0.00	23.00	1	453	0.22%
2021/10/13	1	22.95	0	0.00	23.00	1	504	0.20%
2021/10/08	0	0.00	1	23.35	23.20	-1	515	-0.19%
2021/10/04	6	23.11	0	0.00	23.15	6	548	1.09%
2021/10/01	1	23.50	1	23.80	23.45	0	548	0.00%
2021/09/30	0	0.00	3	23.83	23.80	-3	548	-0.55%
2021/09/27	1	23.42	2	23.73	23.40	-1	557	-0.17%
2021/09/24	0	0.00	10	23.33	23.50	-10	563	-1.78%
2021/09/23	10	22.65	4	23.03	23.00	6	577	1.04%
2021/09/22	0	0.00	4	25.55	25.50	-4	628	-0.64%
2021/09/16	0	0.00	3	25.70	25.60	-3	608	-0.49%
2021/09/09	0	0.00	5	25.70	25.65	-5	605	-0.83%
2021/09/08	0	0.00	19	25.65	25.50	-19	602	-3.16%
2021/09/07	0	0.00	10	25.48	25.55	-10	603	-1.66%
2021/09/06	0	0.00	3	25.35	25.15	-3	602	-0.50%
2021/09/03	0	0.00	6	25.30	25.25	-6	608	-0.99%
2021/09/02	0	0.00	3	25.25	25.10	-3	612	-0.49%
2021/08/26	0	0.00	1	25.05	25.10	-1	666	-0.15%
2021/08/24	0	0.00	4	24.88	24.80	-4	681	-0.59%
2021/08/23	0	0.00	1	24.75	24.80	-1	692	-0.14%
2021/08/20	1	24.30	0	0.00	24.50	1	703	0.14%
2021/08/19	4	24.38	0	0.00	24.45	4	710	0.56%
2021/08/18	2	24.45	2	24.75	24.75	0	723	0.00%
2021/08/16	1	24.75	0	0.00	24.95	1	906	0.11%
2021/08/13	0	0.00	9	25.05	25.00	-9	901	-1.00%
2021/08/12	6	25.05	0	0.00	25.05	6	905	0.66%
2021/08/11	3	25.05	0	0.00	25.10	3	908	0.33%
2021/08/10	9	25.15	0	0.00	25.15	9	921	0.98%
2021/08/09	1	25.35	0	0.00	25.35	1	937	0.11%
2021/08/06	0	0.00	8	25.50	25.50	-8	949	-0.84%
2021/08/04	0	0.00	10	25.60	25.55	-10	1,015	-0.98%
2021/08/03	0	0.00	10	25.58	25.55	-10	1,030	-0.97%
2021/07/30	0	0.00	9	25.42	25.30	-9	1,032	-0.87%
2021/07/29	0	0.00	5	25.30	25.30	-5	1,040	-0.48%
2021/07/28	30	25.13	0	0.00	25.20	30	1,043	2.87%
2021/07/27	26	25.32	0	0.00	25.30	26	1,068	2.43%
2021/07/22	2	25.53	0	0.00	25.50	2	1,107	0.18%
2021/07/21	1	25.45	11	25.83	25.60	-10	1,131	-0.88%
2021/07/20	0	0.00	24	26.04	25.75	-24	1,141	-2.10%
2021/07/19	0	0.00	27	25.90	25.90	-27	1,134	-2.38%
2021/07/16	0	0.00	3	25.63	25.65	-3	1,148	-0.26%
2021/07/15	0	0.00	17	25.53	25.55	-17	1,151	-1.48%
2021/07/14	21	25.12	2	25.25	25.15	19	1,154	1.65%
2021/07/13	53	25.38	0	0.00	25.35	53	1,165	4.55%
2021/07/12	5	25.58	0	0.00	25.60	5	1,160	0.43%
2021/07/07	2	25.75	0	0.00	25.80	2	1,204	0.17%
2021/07/05	11	25.71	0	0.00	25.80	11	1,251	0.88%
2021/07/02	3	25.65	0	0.00	25.75	3	1,281	0.23%
2021/07/01	23	25.76	10	26.10	25.65	13	1,292	1.01%
2021/06/30	6	26.03	8	26.10	25.95	-2	1,293	-0.15%
2021/06/29	2	26.25	41	26.17	26.00	-39	1,280	-3.05%
2021/06/25	11	25.16	9	25.43	25.25	2	1,221	0.16%
2021/06/23	2	25.15	7	25.33	25.15	-5	1,242	-0.40%
2021/06/22	3	24.90	0	0.00	25.15	3	1,266	0.24%
2021/06/21	4	24.95	0	0.00	24.95	4	1,293	0.31%
2021/06/18	3	25.05	0	0.00	25.05	3	1,314	0.23%
2021/06/17	11	25.04	0	0.00	25.15	11	1,334	0.82%
2021/06/16	1	25.35	0	0.00	25.05	1	1,340	0.07%
2021/06/15	6	24.97	0	0.00	25.05	6	1,343	0.45%
2021/06/11	0	0.00	2	25.20	25.10	-2	1,348	-0.15%
2021/06/09	13	25.07	0	0.00	25.05	13	1,360	0.96%
2021/06/08	1	25.15	0	0.00	25.10	1	1,367	0.07%
2021/06/07	6	24.88	7	25.49	25.25	-1	1,404	-0.07%
2021/06/04	4	24.94	0	0.00	24.90	4	1,405	0.29%
2021/06/02	2	24.95	0	0.00	24.95	2	1,433	0.14%
2021/06/01	7	25.01	1	25.05	25.10	6	1,435	0.42%
2021/05/31	7	25.13	0	0.00	25.10	7	1,433	0.49%
2021/05/28	4	25.35	2	25.35	25.30	2	1,428	0.14%
2021/05/27	2	25.33	0	0.00	25.35	2	1,436	0.14%
2021/05/26	3	25.37	3	25.77	25.35	0	1,450	0.00%
2021/05/25	18	25.44	2	25.43	25.25	16	1,439	1.11%
2021/05/24	2	25.80	32	25.55	26.15	-30	1,416	-2.12%
2021/05/21	7	24.44	0	0.00	24.45	7	1,291	0.54%
2021/05/18	2	23.63	8	24.22	24.60	-6	1,327	-0.45%
2021/05/17	7	23.79	1	24.30	23.60	6	1,316	0.46%
2021/05/14	0	0.00	3	24.65	24.60	-3	1,293	-0.23%
2021/05/13	5	24.48	5	25.01	24.40	0	1,287	0.00%
2021/05/12	13	24.81	5	25.73	24.55	8	1,263	0.63%
2021/05/11	13	25.27	0	0.00	25.25	13	1,223	1.06%
2021/05/10	0	0.00	1	26.05	25.80	-1	1,212	-0.08%
2021/05/07	0	0.00	1	25.90	25.95	-1	1,217	-0.08%
2021/05/06	0	0.00	1	25.90	25.55	-1	1,230	-0.08%
2021/05/05	0	0.00	4	25.80	25.65	-4	1,244	-0.32%
2021/05/04	19	25.68	1	25.70	25.55	18	1,400	1.28%
2021/05/03	8	26.64	14	26.94	26.45	-6	1,502	-0.40%
2021/04/29	0	0.00	1	26.75	26.65	-1	1,482	-0.07%
2021/04/27	0	0.00	10	26.72	26.75	-10	1,482	-0.67%
2021/04/26	6	26.06	4	26.20	26.15	2	1,456	0.14%
2021/04/22	12	26.18	0	0.00	25.95	12	1,439	0.83%
2021/04/21	3	26.38	0	0.00	26.35	3	1,417	0.21%
2021/04/20	1	26.50	0	0.00	26.50	1	1,416	0.07%
2021/04/19	0	26.45	2	26.70	26.50	-2	1,418	-0.14%
2021/04/16	0	0.00	2	26.50	26.45	-2	1,403	-0.14%
2021/04/15	0	0.00	3.4	26.30	26.20	-3.4	1,399	-0.25%
2021/04/14	13	26.08	2	26.20	26.10	11	1,395	0.79%
2021/04/13	3	26.60	0	0.00	26.50	3	1,374	0.22%
2021/04/09	2	26.98	3	27.10	27.20	-1	1,355	-0.07%
2021/04/08	1	26.80	18	26.95	27.20	-17	1,370	-1.24%
2021/04/07	0	0.00	5	26.67	26.65	-5	1,351	-0.37%
2021/04/01	7	26.24	5	26.25	26.35	2	1,327	0.15%
2021/03/31	1	26.35	0	0.00	26.35	1	1,318	0.08%
2021/03/29	2	26.70	5	26.68	26.60	-3	1,306	-0.23%
2021/03/26	18	26.27	0	0.00	26.40	18	1,298	1.39%
2021/03/25	1	26.35	0	0.00	26.35	1	1,289	0.08%
2021/03/24	0	0.00	1.4	26.90	26.90	-1.4	1,282	-0.11%
2021/03/23	0.1	26.60	29	26.58	26.65	-28.9	1,248	-2.31%
2021/03/22	0	0.00	26	26.34	26.30	-26	1,225	-2.12%
2021/03/19	0	0.00	9	26.15	26.15	-9	1,205	-0.75%
2021/03/18	0	0.00	2	26.10	26.10	-2	1,199	-0.17%
2021/03/17	0	0.00	2	26.10	26.00	-2	1,195	-0.17%
2021/03/16	0	0.00	11	26.10	26.05	-11	1,190	-0.92%
2021/03/11	9	26.03	35	26.22	26.05	-26	1,186	-2.19%
2021/03/10	0	0.00	10	25.95	25.85	-10	1,154	-0.87%
2021/03/09	5	25.19	7	25.49	25.45	-2	1,140	-0.18%
2021/03/08	5	25.25	0	0.00	25.30	5	1,148	0.44%
2021/03/05	4.1	25.43	2	25.75	25.60	2.1	1,139	0.18%
2021/03/02	15	25.65	5	25.95	25.55	10	1,131	0.88%
2021/02/26	0	0.00	6	25.67	25.65	-6	1,120	-0.54%
2021/02/25	4	25.39	0	0.00	25.40	4	1,110	0.36%
2021/02/24	2	25.35	0	0.00	25.30	2	1,114	0.18%
2021/02/23	119	25.63	4	25.69	25.60	115	1,112	10.34%	大買/鉅額交易
2021/02/22	3	25.20	8	25.33	25.30	-5	1,089	-0.46%
2021/02/19	1	25.05	11	25.06	25.05	-10	1,106	-0.90%
2021/02/18	6	24.45	5	24.70	24.80	1	1,099	0.09%
2021/02/17	7	24.27	2	24.33	24.30	5	1,111	0.45%
2021/02/05	4	24.21	1	24.40	24.20	3	1,113	0.27%
2021/02/04	10	24.32	5	24.37	24.30	5	1,122	0.45%
2021/02/01	3	23.90	3	23.98	23.90	0	1,135	0.00%
2021/01/29	1	24.10	2	24.13	23.90	-1	1,131	-0.09%
2021/01/28	1	24.05	0	0.00	24.05	1	1,128	0.09%
2021/01/25	0	0.00	2	25.75	26.05	-2	937	-0.21%
2021/01/21	1	23.80	0	0.00	23.95	1	800	0.12%
2021/01/13	2	24.85	0	0.00	24.85	2	801	0.25%
2021/01/12	0	0.00	1	25.10	25.00	-1	796	-0.13%
2021/01/11	0	0.00	1	24.85	24.85	-1	789	-0.13%
2021/01/06	2	25.08	0	0.00	25.05	2	802	0.25%
2020/12/31	3	25.70	3	25.82	25.50	0	806	0.00%
2020/12/30	0	0.00	2	25.30	25.20	-2	756	-0.26%
2020/12/25	1	24.90	1	25.20	24.85	0	741	0.00%
2020/12/24	1	24.90	0	0.00	24.95	1	758	0.13%
2020/12/21	0	0.00	1	25.15	24.90	-1	836	-0.12%
2020/12/15	1	24.75	0	0.00	24.75	1	851	0.12%
2020/12/09	1	25.05	0	0.00	25.05	1	878	0.11%
2020/12/07	1	25.20	5	25.30	25.20	-4	966	-0.41%
2020/12/04	2	25.50	0	0.00	25.50	2	1,059	0.19%
2020/12/02	0	0.00	2	25.85	26.00	-2	1,301	-0.15%
2020/12/01	1	25.45	0	0.00	25.50	1	1,278	0.08%
2020/11/25	1	25.35	0	0.00	25.30	1	1,330	0.08%
2020/11/24	0	0.00	2	25.50	25.40	-2	1,386	-0.14%
2020/11/18	0	0.00	1	25.70	25.70	-1	1,423	-0.07%
2020/11/17	1	25.30	1	25.65	25.30	0	1,411	0.00%
2020/11/11	0	0.00	1	24.90	24.95	-1	1,579	-0.06%
2020/11/10	0	0.00	1	24.65	24.60	-1	1,615	-0.06%
2020/11/06	1	24.50	0	0.00	24.50	1	1,772	0.06%
2020/11/05	0	0.00	3	24.78	24.80	-3	1,881	-0.16%
2020/10/30	2	24.55	0	0.00	24.25	2	2,039	0.10%
2020/10/28	1	24.65	1	24.90	24.50	0	2,308	0.00%
2020/10/26	4	25.13	1	25.30	24.90	3	2,325	0.13%
2020/10/15	1	24.60	0	0.00	24.45	1	2,530	0.04%
2020/09/28	0	0.00	1	25.05	25.15	-1	3,482	-0.03%
2020/09/25	1	24.70	0	0.00	24.15	1	3,503	0.03%
2020/09/24	1	25.50	1	25.15	25.15	0	3,506	0.00%
2020/09/22	0	0.00	30	25.65	25.70	-30	3,529	-0.85%
2020/09/18	1	26.00	2	26.10	26.00	-1	3,929	-0.03%
2020/09/17	3	25.95	0	0.00	25.85	3	3,938	0.08%
2020/09/16	0	0.00	1	25.85	25.75	-1	3,946	-0.03%
2020/09/15	1	25.90	0	0.00	25.90	1	3,951	0.03%
2020/09/11	1	26.35	0	0.00	25.90	1	4,159	0.02%
2020/09/10	1	27.00	0	0.00	26.70	1	4,189	0.02%
2020/09/09	9	27.02	1	27.35	26.90	8	4,144	0.19%
2020/09/08	41	27.37	16	27.27	27.60	25	4,067	0.61%
2020/09/07	3	26.00	0	0.00	25.85	3	3,817	0.08%
2020/09/02	1	26.10	0	0.00	26.10	1	3,837	0.03%
2020/08/31	0	0.00	5	26.90	26.70	-5	3,814	-0.13%
2020/08/28	1	26.85	2	27.45	26.85	-1	3,797	-0.03%
2020/08/27	5	26.85	0	0.00	26.80	5	3,743	0.13%
2020/08/21	0	0.00	1	26.65	26.50	-1	3,743	-0.03%
2020/08/20	6	25.84	5	26.55	26.30	1	3,763	0.03%
2020/08/19	1	27.25	3	27.15	26.90	-2	3,896	-0.05%
2020/08/17	3	26.95	0	0.00	26.85	3	3,879	0.08%
2020/08/11	1	26.95	1	27.75	26.95	0	3,652	0.00%
2020/08/10	3	26.55	9	26.69	26.65	-6	3,546	-0.17%
2020/08/07	0	0.00	11	26.20	25.80	-11	3,473	-0.32%
2020/08/06	1	25.60	0	0.00	25.55	1	3,440	0.03%
2020/08/05	6	26.20	5	26.15	25.70	1	3,415	0.03%
2020/08/04	22	26.76	12	26.78	26.30	10	3,385	0.30%
2020/08/03	9	25.40	11	25.50	25.90	-2	3,222	-0.06%
2020/07/31	0	0.00	1	24.25	23.90	-1	3,135	-0.03%
2020/07/29	106	23.85	106	23.93	23.50	0	3,168	0.00%	大買/大賣/
2020/07/28	0	0.00	9	23.05	22.90	-9	3,166	-0.28%
2020/07/27	1	23.65	0	0.00	23.20	1	3,144	0.03%
2020/07/24	1	24.55	0	0.00	24.20	1	3,103	0.03%
2020/07/22	0	0.00	1	24.95	25.30	-1	3,056	-0.03%
2020/07/21	1	24.55	0	0.00	24.75	1	2,987	0.03%
2020/07/20	0	0.00	1	24.95	24.80	-1	2,963	-0.03%
2020/07/17	4	24.25	3	24.38	24.45	1	2,932	0.03%
2020/07/15	40	25.77	39	25.86	25.05	1	2,874	0.03%
2020/07/14	2	25.78	1	25.75	25.50	1	2,832	0.04%
2020/07/13	10	27.18	10	26.92	26.90	0	2,762	0.00%
2020/07/10	10	26.97	8	27.82	26.90	2	2,657	0.08%
2020/07/09	5	26.41	6	26.75	26.00	-1	2,273	-0.04%
2020/07/08	0	0.00	2	26.70	27.05	-2	2,109	-0.09%
2020/07/07	1	26.35	0	0.00	26.10	1	2,011	0.05%
2020/07/06	9	27.03	1	27.40	26.70	8	1,976	0.40%
2020/07/03	1	26.25	0	0.00	26.25	1	1,934	0.05%
2020/07/02	0	0.00	1	27.00	26.55	-1	1,910	-0.05%
2020/07/01	1	26.35	1	26.60	26.45	0	1,891	0.00%
2020/06/30	27	27.88	30	27.92	26.90	-3	1,882	-0.16%
2020/06/29	13	26.16	13	26.19	26.60	0	1,657	0.00%
2020/06/24	1	24.75	1	24.70	24.20	0	1,482	0.00%
2020/06/22	0	0.00	1	25.30	24.90	-1	1,466	-0.07%
2020/06/19	1	25.35	1	26.15	25.10	0	1,459	0.00%
2020/06/18	9	25.88	3	26.48	25.90	6	1,407	0.43%
2020/06/17	0	0.00	12	24.41	25.40	-12	1,241	-0.97%
2020/06/15	10	24.20	1	24.15	23.80	9	1,184	0.76%
2020/06/12	5	22.50	5	22.86	23.20	0	1,170	0.00%
2020/06/11	2	23.63	3	23.67	23.30	-1	1,170	-0.09%
2020/06/10	2	23.93	1	23.80	24.10	1	1,191	0.08%
2020/06/09	78	23.74	78	23.88	23.65	0	1,175	0.00%
2020/06/02	1	23.30	0	0.00	23.10	1	1,203	0.08%
2020/05/29	1	23.95	0	0.00	23.95	1	1,160	0.09%
2020/05/27	7	24.36	6	24.33	24.35	1	1,141	0.09%
2020/05/26	2	27.08	11.1	28.20	25.35	-9.1	1,098	-0.83%
2020/05/25	0	0.00	2	25.98	26.40	-2	898	-0.22%
2020/05/22	0	0.00	2	24.10	24.00	-2	817	-0.24%
2020/05/21	0	0.00	1	24.10	24.10	-1	816	-0.12%
2020/05/20	0	0.00	1	23.80	23.90	-1	816	-0.12%
2020/05/19	1	23.80	3	24.15	23.90	-2	814	-0.25%
2020/05/18	100	24.00	100	23.96	23.85	0	810	0.00%
2020/05/12	0	0.00	2	23.35	23.40	-2	831	-0.24%
2020/05/08	1	23.60	30	23.85	23.45	-29	839	-3.45%
2020/05/07	3	24.10	0	0.00	24.20	3	838	0.36%
2020/05/06	2	24.25	4	24.31	24.35	-2	839	-0.24%
2020/05/04	0.3	23.00	0	0.00	23.00	0.3	833	0.04%
2020/04/30	0	22.85	0	0.00	22.85	0	843	0.00%
2020/04/24	2	22.10	0	0.00	22.20	2	1,094	0.18%
2020/04/23	0	0.00	5	22.00	22.10	-5	1,091	-0.46%
2020/04/20	5	21.65	1	21.75	22.00	4	1,075	0.37%
2020/04/10	0	0.00	3	21.10	21.00	-3	1,055	-0.28%
2020/04/09	3	20.30	0	0.00	20.55	3	1,047	0.29%
2020/04/01	0	0.00	1	19.95	19.65	-1	1,021	-0.10%
2020/03/30	0	0.00	5	18.10	18.70	-5	987	-0.51%
2020/03/27	5	18.65	5	18.82	18.30	0	983	0.00%
2020/03/26	0	0.00	0.3	17.50	17.50	-0.3	995	-0.03%
2020/03/25	0	0.00	1	16.85	17.15	-1	1,027	-0.10%
2020/03/23	1	15.50	0	0.00	15.65	1	1,006	0.10%
2020/03/20	30	16.54	0	0.00	16.40	30	997	3.01%
2020/03/13	1	19.30	0	0.00	19.55	1	938	0.11%
2020/03/12	2	21.75	323	21.10	21.10	-321	902	-35.57%	大賣/鉅額交易
2020/03/10	1	22.00	1	22.60	22.50	0	877	0.00%
2020/03/09	184	23.51	185	23.68	22.90	-1	869	-0.12%	大買/大賣/
2020/03/06	0	0.00	1	23.15	23.10	-1	842	-0.12%
2020/03/04	1	22.75	1	22.80	22.80	0	851	0.00%
2020/03/03	0	0.00	1	22.35	22.30	-1	922	-0.11%
2020/03/02	2	22.45	2	22.25	22.20	0	964	0.00%
2020/02/25	1	23.50	0	0.00	23.35	1	981	0.10%
2020/02/24	0	0.00	1	23.90	23.75	-1	986	-0.10%
2020/02/14	1	23.55	0	0.00	23.65	1	968	0.10%
2020/02/13	1	23.90	2	24.00	23.60	-1	965	-0.10%
2020/02/12	1	23.55	0	0.00	23.55	1	932	0.11%
2020/02/10	1	23.80	0	0.00	23.70	1	920	0.11%
2020/02/07	0	0.00	1	23.95	23.90	-1	912	-0.11%
2020/02/05	1	24.15	1	24.75	23.85	0	892	0.00%
2020/02/04	1	23.95	0	0.00	23.85	1	878	0.11%
2020/02/03	1	24.60	0	0.00	24.20	1	848	0.12%
2020/01/31	11	25.30	9	25.32	24.80	2	846	0.24%
2020/01/30	2	26.25	2	26.23	26.45	0	761	0.00%
2019/12/26	1	24.30	0	0.00	24.25	1	665	0.15%
2019/12/23	8	24.80	0	0.00	24.60	8	685	1.17%
2019/12/20	0	0.00	2	24.83	24.95	-2	657	-0.30%
2019/12/09	1	24.20	0	0.00	24.30	1	630	0.16%
2019/12/03	1	24.30	0	0.00	24.50	1	697	0.14%
2019/12/02	3	24.82	3	24.97	24.55	0	717	0.00%
2019/11/29	1	25.05	0	0.00	24.80	1	711	0.14%
2019/11/28	6	25.50	7	25.51	25.35	-1	699	-0.14%
2019/11/27	0	0.00	1	24.75	25.15	-1	624	-0.16%
2019/11/26	1	24.30	0	0.00	24.50	1	614	0.16%
2019/11/25	0	0.00	2	24.75	24.65	-2	607	-0.33%
2019/11/21	135	23.96	136	24.11	24.25	-1	578	-0.17%	大買/大賣/
2019/11/12	1	23.95	0	0.00	23.95	1	590	0.17%
2019/11/07	1	24.05	0	0.00	24.05	1	638	0.16%
2019/10/30	0	0.00	1	24.30	24.30	-1	629	-0.16%
2019/10/29	0	0.00	1	24.10	24.00	-1	601	-0.17%
2019/10/28	1	24.00	0	0.00	24.00	1	604	0.17%
2019/10/22	1	24.05	0	0.00	24.00	1	604	0.17%
2019/10/14	1	24.50	0	0.00	24.45	1	591	0.17%
2019/10/07	0	0.00	0.5	24.90	24.80	-0.5	600	-0.09%
2019/10/04	1	25.15	0	0.00	25.00	1	610	0.16%
2019/10/01	0	0.00	1	25.55	25.65	-1	611	-0.16%
2019/09/27	23	25.60	0	0.00	25.55	23	612	3.75%
2019/09/25	40	25.60	0	0.00	25.45	40	599	6.67%
2019/09/24	260	25.70	0	0.00	25.65	260	601	43.22%	大買/鉅額交易
2019/09/10	1	25.65	0	0.00	25.60	1	596	0.17%
2019/09/05	1	25.90	3	25.97	25.85	-2	560	-0.36%
2019/09/04	0	0.00	1	25.55	25.40	-1	524	-0.19%
2019/09/03	6	25.00	0	0.00	25.15	6	503	1.19%
2019/08/29	0	0.00	1	25.50	25.25	-1	508	-0.20%
2019/08/21	1	24.95	0	0.00	25.00	1	485	0.21%
2019/08/19	1	25.30	0	0.00	25.10	1	478	0.21%
2019/08/13	0	0.00	1	26.10	25.90	-1	503	-0.20%
2019/08/12	2	25.90	0	0.00	26.30	2	501	0.40%
2019/07/30	1	25.30	0	0.00	25.25	1	635	0.16%
2019/07/25	0	0.00	1	26.00	26.05	-1	623	-0.16%
2019/07/15	0	0.00	4	26.71	27.05	-4	625	-0.64%
2019/07/04	5	30.50	0	0.00	30.50	5	597	0.84%
2019/06/11	0	0.00	2.1	29.00	29.05	-2.1	676	-0.31%
2019/05/17	0	0.00	3	30.20	30.20	-3	719	-0.42%
2019/05/15	0	0.00	1	30.00	30.25	-1	754	-0.13%
2019/05/10	3	30.35	0	0.00	30.10	3	713	0.42%
2019/05/09	0	0.00	1	30.20	30.05	-1	698	-0.14%
2019/05/08	2	30.03	0	0.00	30.00	2	669	0.30%
2019/05/02	0	0.00	1	29.35	29.35	-1	642	-0.16%
2019/04/23	2	29.10	1	29.00	29.05	1	628	0.16%
2019/04/17	0	0.00	9	29.20	29.20	-9	639	-1.41%
2019/04/15	9	29.00	5	29.05	29.30	4	668	0.60%
2019/03/28	5	29.05	0	0.00	28.90	5	736	0.68%
2019/03/11	2	29.00	0	0.00	29.00	2	752	0.27%
2019/02/19	4	29.50	4	29.41	29.30	0	744	0.00%
2019/02/15	0	0.00	1	29.40	29.15	-1	702	-0.14%
2019/02/14	1	28.40	0	0.00	28.90	1	662	0.15%
2019/02/11	0	0.00	0.2	27.75	27.75	-0.2	640	-0.03%
2019/01/23	1	27.95	1	28.00	28.00	0	652	0.00%
2018/12/26	1	27.70	0	0.00	27.20	1	853	0.12%
2018/12/24	0.2	27.80	0	0.00	27.90	0.2	925	0.02%
2018/12/20	1	28.55	4.3	28.33	28.20	-3.3	933	-0.35%
2018/12/18	1	28.35	0	0.00	28.35	1	919	0.11%
2018/12/17	0	0.00	5	28.20	28.05	-5	882	-0.57%
2018/12/13	0	0.00	1	27.65	27.85	-1	868	-0.12%
2018/12/12	0	0.00	2	27.50	27.60	-2	866	-0.23%
2018/12/06	3	26.50	0	0.00	26.70	3	896	0.33%
2018/11/30	0	0.00	1	27.00	27.10	-1	938	-0.11%
2018/11/27	0	0.00	1	26.50	26.80	-1	928	-0.11%
2018/11/21	0	0.00	1	26.30	26.30	-1	939	-0.11%
2018/11/16	1	26.35	0	0.00	26.20	1	975	0.10%
2018/11/08	0	0.00	1	25.20	25.05	-1	983	-0.10%
2018/11/07	0	0.00	10	24.80	25.00	-10	992	-1.01%
2018/11/02	11	25.38	0	0.00	25.20	11	1,112	0.99%
2018/11/01	1	25.15	0	0.00	25.15	1	1,157	0.09%
2018/10/26	0	0.00	1	24.90	24.90	-1	1,355	-0.07%
2018/10/24	0	0.00	1	26.05	26.00	-1	1,366	-0.07%
2018/10/23	0	0.00	1	26.90	26.60	-1	1,413	-0.07%
2018/10/19	0	0.00	2	26.75	27.00	-2	1,446	-0.14%
2018/10/17	3	27.58	3	27.90	27.45	0	1,454	0.00%
2018/10/11	0	0.00	1	25.85	25.65	-1	1,428	-0.07%
2018/10/09	2	29.20	0	0.00	28.20	2	1,419	0.14%
2018/10/08	2	27.80	3	27.97	28.40	-1	1,363	-0.07%
2018/10/05	2	28.13	2	28.70	27.90	0	1,380	0.00%
2018/10/04	40	28.87	39	28.86	28.50	1	1,463	0.07%
2018/10/03	1	28.60	2	28.55	29.20	-1	1,480	-0.07%
2018/10/02	1	27.65	1	27.60	27.60	0	1,423	0.00%
2018/09/28	2	27.80	0	0.00	27.60	2	1,474	0.14%
2018/09/27	2	27.70	0	0.00	27.75	2	1,470	0.14%
2018/09/18	0	0.00	1	27.65	27.60	-1	1,501	-0.07%
2018/09/14	1	28.20	2	28.48	28.20	-1	1,507	-0.07%
2018/09/13	3	28.47	2	28.65	28.30	1	1,512	0.07%
2018/09/12	2	28.30	2	28.30	28.00	0	1,517	0.00%
2018/09/11	5	27.89	5	27.91	27.80	0	1,515	0.00%
2018/09/10	0	0.00	5	27.85	27.55	-5	1,512	-0.33%
2018/09/07	10	27.95	6	27.66	27.55	4	1,505	0.27%
2018/08/28	1	28.30	0	0.00	28.30	1	1,677	0.06%
2018/08/27	1	28.40	0	0.00	28.35	1	1,803	0.06%
2018/08/22	0	0.00	2	29.00	28.75	-2	1,878	-0.11%
2018/08/21	1	28.85	1	29.05	29.00	0	1,885	0.00%
2018/08/17	3	29.00	0	0.00	29.00	3	1,929	0.16%
2018/08/16	0	0.00	1	29.15	29.15	-1	1,952	-0.05%
2018/08/15	6	29.56	0	0.00	29.55	6	1,984	0.30%
2018/08/06	0	0.00	2	34.55	35.45	-2	2,304	-0.09%
2018/08/03	2	34.10	0	0.00	34.00	2	2,239	0.09%
2018/08/02	0	0.00	4	33.95	33.80	-4	2,251	-0.18%
2018/08/01	4	33.60	0	0.00	33.75	4	2,257	0.18%
2018/07/31	0	0.00	2	33.50	33.60	-2	2,278	-0.09%
2018/07/30	3	34.23	1	34.45	33.85	2	2,309	0.09%
2018/07/26	0	0.00	19	33.75	33.60	-19	2,728	-0.70%
2018/07/25	0	0.00	1	33.10	33.20	-1	2,989	-0.03%
2018/07/24	20	32.88	0	0.00	32.95	20	2,996	0.67%
2018/07/23	1	33.10	2	32.98	32.80	-1	2,997	-0.03%
2018/07/20	2	33.25	18	33.60	32.85	-16	3,027	-0.53%
2018/07/19	1	33.35	0	0.00	32.75	1	3,055	0.03%
2018/07/18	10	32.95	0	0.00	32.95	10	3,068	0.33%
2018/07/17	3	34.00	2	33.98	33.25	1	3,073	0.03%
2018/07/16	0	0.00	1	33.90	33.60	-1	3,053	-0.03%
2018/07/12	4	33.75	2	33.95	33.90	2	3,025	0.07%
2018/07/11	14	32.53	14	32.87	33.55	0	2,937	0.00%
2018/07/10	1	32.10	0	0.00	32.05	1	2,901	0.03%
2018/07/09	0	0.00	1	32.70	32.50	-1	2,948	-0.03%
2018/06/29	1	32.35	0	0.00	32.30	1	3,262	0.03%
2018/06/26	1	32.65	0	0.00	32.55	1	3,388	0.03%
2018/06/22	0	0.00	4	33.08	33.00	-4	3,400	-0.12%
2018/06/21	2	32.53	2	33.00	33.40	0	3,430	0.00%
2018/06/14	0	0.00	5	33.66	33.20	-5	3,521	-0.14%
2018/06/13	1	34.45	0	0.00	33.75	1	3,533	0.03%
2018/06/12	159	34.08	157	34.13	33.75	2	3,623	0.06%	大買/大賣/
2018/06/11	0	0.00	4	33.88	33.80	-4	3,678	-0.11%
2018/06/07	1	33.25	0	0.00	33.25	1	3,665	0.03%
2018/06/06	1	33.70	0	0.00	33.65	1	3,669	0.03%
2018/06/05	1	34.10	0	0.00	33.65	1	3,704	0.03%
2018/06/04	6	34.66	15	34.67	34.35	-9	3,699	-0.24%
2018/06/01	1	33.20	0	0.00	33.90	1	3,653	0.03%
2018/05/24	2	33.65	11	33.74	33.40	-9	3,497	-0.26%
2018/05/23	15	33.63	1	33.00	33.60	14	3,467	0.40%
2018/05/22	1	33.20	0	0.00	32.85	1	3,420	0.03%
2018/05/21	1	33.65	1	33.85	33.65	0	3,393	0.00%
2018/05/18	3	33.88	0	0.00	33.65	3	3,374	0.09%
2018/05/17	0	0.00	1	33.60	33.60	-1	3,329	-0.03%
2018/05/16	7	34.91	8	34.99	34.70	-1	3,257	-0.03%
2018/05/15	0	0.00	7	32.81	32.95	-7	2,953	-0.24%
2018/05/14	10	31.14	15	31.07	31.70	-5	2,885	-0.17%
2018/05/11	1	30.75	33	30.73	30.60	-32	2,851	-1.12%
2018/05/10	107	31.50	104	31.61	31.40	3	2,816	0.11%	大買/大賣/
2018/05/08	30	32.15	0	0.00	31.50	30	2,755	1.09%
2018/05/07	10	32.10	0	0.00	32.00	10	2,724	0.37%
2018/05/04	2	32.00	13	31.24	31.80	-11	2,672	-0.41%
2018/05/03	31	33.19	30	33.21	31.95	1	2,570	0.04%
2018/05/02	41	33.05	35	32.50	33.05	6	2,180	0.28%
2018/04/25	5	30.49	0	0.00	30.30	5	1,828	0.27%
2018/04/24	0	0.00	22	29.90	29.10	-22	1,763	-1.25%
2018/04/23	134	29.99	112	29.89	29.65	22	1,744	1.26%	大買/大賣/
2018/04/20	0	0.00	5	29.39	29.15	-5	1,759	-0.28%
2018/04/17	5	29.40	0	0.00	29.20	5	1,731	0.29%
2018/04/13	5	32.00	47	32.49	31.10	-42	1,682	-2.50%
2018/04/12	0	0.00	9	31.70	31.70	-9	1,614	-0.56%
2018/04/10	5	31.30	0	0.00	31.05	5	1,546	0.32%
2018/04/09	2	32.98	97.1	32.86	32.55	-95.1	1,485	-6.40%
2018/03/29	0	0.00	1	30.60	30.55	-1	1,148	-0.09%
2018/03/26	5	30.32	5	29.90	30.00	0	1,016	0.00%
2018/03/21	146	31.39	0	0.00	30.60	146	906	16.11%	大買/鉅額交易
2018/03/16	5	31.00	5	30.40	30.70	0	782	0.00%
2018/03/15	1	30.55	1	30.65	30.70	0	646	0.00%
2018/03/09	0	0.00	2	29.70	29.20	-2	496	-0.40%
2018/03/08	0	0.00	3	29.55	29.00	-3	444	-0.67%
2018/03/07	12	29.37	2	29.45	29.30	10	415	2.41%
2018/02/22	0	0.00	1	26.95	27.15	-1	295	-0.34%
2018/02/12	0	0.00	1	26.60	26.70	-1	300	-0.33%
2018/01/26	1	26.90	1	26.60	27.00	0	276	0.00%
2018/01/17	1	27.20	0	0.00	27.30	1	251	0.40%