康舒 (6282)-元大-善化券商分點個股進出

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
40.40
漲跌
▼0.35
漲幅
-0.86%
成交量
16,806張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

康舒 (6282)籌碼相關－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/04/17	5.7	40.06	5.2	40.06	40.75	0.5	10,474	0.01%
2024/04/16	10.9	38.67	8	38.36	38.30	2.9	10,305	0.03%
2024/04/15	16	40.05	21	40.16	39.90	-5	10,315	-0.05%
2024/04/12	23	40.45	10	40.22	40.45	13	10,271	0.13%
2024/04/11	5	40.21	2	40.00	40.25	3	10,156	0.03%
2024/04/10	4	39.23	2	39.30	39.20	2	9,981	0.02%
2024/04/09	15	38.72	28	38.90	39.00	-13	10,013	-0.13%
2024/04/08	59.1	38.62	57	38.42	38.50	2.1	10,015	0.02%
2024/04/03	4	38.83	1	38.90	38.85	3	10,019	0.03%
2024/04/02	6.1	39.07	2	39.10	39.10	4.1	10,097	0.04%
2024/04/01	0	0.00	2	39.38	39.40	-2	10,145	-0.02%
2024/03/29	6	38.85	1	38.75	38.75	5	10,193	0.05%
2024/03/28	2	38.98	2.1	38.91	38.90	-0.1	10,175	0.00%
2024/03/27	12	39.24	3	39.13	39.00	9	10,146	0.09%
2024/03/26	2	39.25	1	39.30	39.15	1	10,103	0.01%
2024/03/25	2	40.05	10	40.25	39.90	-8	10,099	-0.08%
2024/03/22	13	40.30	6.1	40.23	40.20	7	10,107	0.07%
2024/03/21	2	40.05	8	40.04	40.30	-6	10,097	-0.06%
2024/03/20	13	39.83	8	39.79	39.65	5	10,091	0.05%
2024/03/19	30	39.95	22	40.03	39.80	8	10,154	0.08%
2024/03/18	16	39.53	15	39.46	39.65	1	10,366	0.01%
2024/03/15	1	39.25	1	39.80	39.80	0	10,478	0.00%
2024/03/14	1	39.00	0	0.00	39.20	1	10,726	0.01%
2024/03/13	16	39.52	10.8	39.12	39.05	5.2	10,774	0.05%
2024/03/12	1.2	40.43	4	40.38	40.30	-2.8	10,779	-0.03%
2024/03/11	5	39.81	4	40.00	40.00	1	10,904	0.01%
2024/03/08	14.4	40.06	13.1	39.91	39.85	1.3	11,025	0.01%
2024/03/07	15.2	40.31	11.1	40.08	40.00	4.1	11,118	0.04%
2024/03/06	6.5	41.34	0.3	41.30	41.10	6.2	11,233	0.06%
2024/03/05	14	41.55	16.1	41.76	41.60	-2.1	11,387	-0.02%
2024/03/04	7.3	42.08	5	41.95	41.80	2.3	11,485	0.02%
2024/03/01	12.3	42.23	23.2	42.38	42.25	-10.9	11,617	-0.09%
2024/02/29	13.4	41.98	39	42.05	42.60	-25.6	11,708	-0.22%
2024/02/27	12.4	40.00	13	39.86	39.50	-0.6	11,723	-0.01%
2024/02/26	7	40.67	10	40.64	40.60	-3	13,446	-0.02%
2024/02/23	19.1	41.11	22.3	40.87	40.55	-3.2	15,113	-0.02%
2024/02/22	14.2	41.53	9	41.64	41.50	5.2	15,239	0.03%
2024/02/21	61	42.07	21.3	41.65	41.45	39.7	15,179	0.26%
2024/02/20	90.9	43.68	36.3	43.85	42.85	54.6	14,721	0.37%
2024/02/19	51.3	43.28	58.4	43.79	43.85	-7.1	14,197	-0.05%
2024/02/16	34	43.29	59.4	43.51	43.55	-25.4	13,967	-0.18%
2024/02/15	28	41.69	22.7	42.05	42.20	5.3	13,696	0.04%
2024/02/05	15.2	41.19	18	41.59	41.70	-2.8	13,589	-0.02%
2024/02/02	31.2	41.87	24	41.94	41.35	7.2	13,461	0.05%
2024/02/01	50.7	41.95	70	42.15	42.00	-19.3	13,292	-0.15%
2024/01/31	6.2	40.81	11	41.03	40.80	-4.9	12,842	-0.04%
2024/01/30	20	41.10	23	41.08	40.50	-3	12,741	-0.02%
2024/01/29	12	40.13	10	40.73	40.65	2	12,517	0.02%
2024/01/25	2	39.70	1	39.35	39.35	1	12,422	0.01%
2024/01/24	3	39.90	2.5	39.95	39.85	0.5	12,460	0.00%
2024/01/23	0	0.00	9	39.94	40.05	-9	12,528	-0.07%
2024/01/22	4	39.46	1	39.50	39.45	3	12,543	0.02%
2024/01/19	1	38.85	4	38.93	38.85	-3	12,579	-0.02%
2024/01/18	2	37.75	3	37.97	38.30	-1	12,595	-0.01%
2024/01/17	11	38.16	3	37.90	37.90	8	12,633	0.06%
2024/01/16	3.1	38.85	3	38.83	38.85	0.1	12,610	0.00%
2024/01/15	4	39.45	3	39.37	39.35	1	12,657	0.01%
2024/01/12	4	39.04	0.6	39.00	38.95	3.4	12,760	0.03%
2024/01/11	9	39.37	19	39.45	39.45	-10	12,847	-0.08%
2024/01/10	3.3	38.64	2	38.50	38.75	1.3	12,892	0.01%
2024/01/09	4	38.96	4	38.89	38.90	0	12,968	0.00%
2024/01/08	0	0.00	1	39.80	39.90	-1	13,101	-0.01%
2024/01/05	4	39.88	0	0.00	39.65	4	13,182	0.03%
2024/01/04	2.2	39.95	2.6	39.85	39.75	-0.4	13,377	0.00%
2024/01/03	12	40.16	6	40.20	40.10	6	13,467	0.04%
2024/01/02	4	41.10	6	40.93	40.85	-2	13,473	-0.01%
2023/12/29	2	41.22	2	41.10	41.10	0	13,509	0.00%
2023/12/28	8	41.55	10	41.30	41.25	-2	13,529	-0.01%
2023/12/27	25	41.26	17	41.12	40.90	8	13,590	0.06%
2023/12/26	29	41.00	15	41.08	41.30	14	13,787	0.10%
2023/12/25	3	40.67	9	40.82	40.50	-6	13,817	-0.04%
2023/12/22	4	40.60	3	40.58	40.45	1	13,842	0.01%
2023/12/21	2	40.65	1	40.55	40.55	1	13,877	0.01%
2023/12/20	3	40.37	3	40.77	40.90	0	13,918	0.00%
2023/12/19	0	0.00	8	39.81	40.00	-8	13,976	-0.06%
2023/12/18	1	40.20	3	40.03	40.05	-2	14,091	-0.01%
2023/12/15	8	40.84	5.5	40.84	40.50	2.5	14,169	0.02%
2023/12/14	3	40.48	2	40.50	40.55	1	14,320	0.01%
2023/12/13	37	40.61	40	40.44	40.05	-3	14,340	-0.02%
2023/12/12	22	41.75	10	41.49	41.25	12	14,203	0.08%
2023/12/11	22	42.44	28	42.55	42.00	-6	14,209	-0.04%
2023/12/08	10	41.99	1	41.75	41.75	9	14,044	0.06%
2023/12/07	20	42.08	19	41.91	41.80	1	14,679	0.01%
2023/12/06	2	41.95	0	0.00	41.50	2	14,734	0.01%
2023/12/05	15	41.25	23	41.66	41.60	-8	14,713	-0.05%
2023/12/04	53	42.02	37	41.27	41.25	16	14,650	0.11%
2023/12/01	14.2	42.26	8.3	42.30	42.10	5.9	14,631	0.04%
2023/11/30	2	41.88	3.6	42.17	41.90	-1.6	14,758	-0.01%
2023/11/29	20	41.80	6	41.70	41.65	14	14,853	0.09%
2023/11/28	22	41.99	16	41.90	41.80	6	15,043	0.04%
2023/11/27	23	43.04	18.9	42.74	42.30	4.1	14,918	0.03%
2023/11/24	58	43.64	65.1	43.64	43.70	-7.1	14,718	-0.05%
2023/11/23	178.4	44.81	184	44.95	43.75	-5.6	14,331	-0.04%	大買/大賣/
2023/11/22	94.5	42.60	107.8	42.65	44.10	-13.3	12,667	-0.10%	大賣/
2023/11/21	19	39.88	26.1	40.34	40.70	-7.1	11,159	-0.06%
2023/11/20	8	39.21	11.5	39.34	39.45	-3.5	11,274	-0.03%
2023/11/17	9	38.81	4	38.95	38.95	5	11,838	0.04%
2023/11/16	15	38.96	10.2	39.28	39.45	4.8	12,003	0.04%
2023/11/15	9	38.21	57	38.20	38.35	-48	11,935	-0.40%
2023/11/14	36.8	37.58	17	37.37	37.15	19.8	12,047	0.16%
2023/11/13	26.2	37.44	22.6	38.01	38.40	3.6	12,162	0.03%
2023/11/10	16	39.08	2	39.10	39.10	14	12,194	0.11%
2023/11/09	4	39.26	4	39.05	39.00	0	12,456	0.00%
2023/11/08	3	39.70	2	39.95	39.55	1	12,864	0.01%
2023/11/07	4	39.28	0	0.00	39.20	4	13,105	0.03%
2023/11/06	2	39.43	2	39.40	39.55	0	14,180	0.00%
2023/11/03	14	39.19	1.2	38.85	38.80	12.8	14,553	0.09%
2023/11/02	0.4	38.60	1	38.70	38.60	-0.6	14,975	0.00%
2023/11/01	9	38.16	8	38.00	38.00	1	15,472	0.01%
2023/10/31	11	38.97	12	38.20	38.00	-1	15,773	-0.01%
2023/10/30	5	39.36	7	39.45	39.20	-2	16,754	-0.01%
2023/10/27	14	38.72	11	38.61	38.55	3	17,835	0.02%
2023/10/26	6	39.05	5	39.11	38.95	1	19,965	0.01%
2023/10/25	10	40.00	7	39.81	39.70	3	20,822	0.01%
2023/10/24	5	39.62	4.1	39.85	40.00	0.9	21,932	0.00%
2023/10/23	31	39.53	23	39.91	39.50	8	22,787	0.04%
2023/10/20	12.2	38.96	11	39.32	39.40	1.2	23,267	0.01%
2023/10/19	10	39.72	18	39.66	39.70	-8	23,658	-0.03%
2023/10/18	16.1	40.01	37	40.11	39.95	-20.9	24,055	-0.09%
2023/10/17	15	40.91	20.2	41.15	40.70	-5.2	24,732	-0.02%
2023/10/16	43	41.61	11	41.79	41.45	32	25,612	0.12%
2023/10/13	18.2	43.33	0.1	43.70	42.80	18.1	27,961	0.06%
2023/10/12	18	43.28	12	43.50	43.45	6	30,081	0.02%
2023/10/11	18	42.95	19.1	42.69	42.35	-1.1	30,210	0.00%
2023/10/06	15	43.85	77	43.69	43.70	-62	30,670	-0.20%
2023/10/05	13	44.67	8	44.27	44.30	5	31,388	0.02%
2023/10/04	4	43.49	5	43.76	43.85	-1	31,815	0.00%
2023/10/03	9.7	44.75	6	44.43	44.20	3.7	32,722	0.01%
2023/10/02	5.2	45.04	25	44.95	45.45	-19.9	33,628	-0.06%
2023/09/28	6	43.82	7	43.79	43.70	-1	34,336	0.00%
2023/09/27	12	43.00	27	42.92	43.10	-15	35,761	-0.04%
2023/09/26	25	43.70	1	43.60	43.20	24	37,794	0.06%
2023/09/25	18	43.44	17	43.45	43.45	1	38,974	0.00%
2023/09/22	4	43.08	4	43.01	43.50	0	39,302	0.00%
2023/09/21	7.4	42.69	18.5	42.46	42.60	-11.1	39,267	-0.03%
2023/09/20	15	43.56	17	43.31	43.15	-2	39,189	-0.01%
2023/09/19	33.1	44.01	33	43.66	43.40	0.1	39,311	0.00%
2023/09/18	14	44.90	9	44.92	44.65	5	39,690	0.01%
2023/09/15	23.1	45.87	17	45.90	45.75	6.1	40,063	0.02%
2023/09/14	5	45.48	13.6	45.61	45.70	-8.6	40,128	-0.02%
2023/09/13	19	45.04	20	45.07	45.05	-1	40,247	0.00%
2023/09/12	46	46.50	20	45.64	45.40	26	40,652	0.06%
2023/09/11	16	44.77	14	44.82	44.85	2	40,603	0.00%
2023/09/08	16.1	46.20	15	46.13	45.80	1.1	40,753	0.00%
2023/09/07	8	47.03	4	47.08	47.00	4	40,959	0.01%
2023/09/06	9	47.34	12	47.35	47.35	-3	41,183	-0.01%
2023/09/05	26	47.16	27	47.16	47.20	-1	41,306	0.00%
2023/09/04	16.4	45.22	14	45.39	45.90	2.4	41,445	0.01%
2023/09/01	20	47.16	4	46.45	46.35	16	41,770	0.04%
2023/08/31	3.1	46.17	9.1	46.18	46.45	-6	42,779	-0.01%
2023/08/30	3.1	46.60	9	46.61	46.45	-5.9	44,062	-0.01%
2023/08/29	36	46.46	17	46.34	46.55	19	45,482	0.04%
2023/08/28	48	46.46	45	46.24	46.35	3	46,384	0.01%
2023/08/25	21	47.20	20	47.16	46.85	1	46,902	0.00%
2023/08/24	44.8	47.75	55.4	47.80	47.10	-10.6	46,948	-0.02%
2023/08/23	72	48.43	51.3	48.00	47.85	20.7	47,201	0.04%
2023/08/22	9.2	50.05	14	50.31	49.90	-4.8	46,884	-0.01%
2023/08/21	2	50.30	2	50.65	50.40	0	46,749	0.00%
2023/08/18	28.4	51.83	11	51.50	50.20	17.4	47,029	0.04%
2023/08/17	4	51.03	14.3	51.02	51.90	-10.3	47,268	-0.02%
2023/08/16	9	50.21	4.1	50.65	50.60	5	47,831	0.01%
2023/08/15	13	50.65	26.3	50.78	50.80	-13.3	48,675	-0.03%
2023/08/14	23.6	49.64	51	49.34	49.10	-27.4	49,027	-0.06%
2023/08/11	21	51.30	17	51.13	50.90	4	48,792	0.01%
2023/08/10	83.4	51.96	47	51.44	50.90	36.4	48,516	0.08%
2023/08/09	85.6	53.31	60	53.20	52.90	25.6	47,486	0.05%
2023/08/08	55.1	54.40	80.1	54.42	54.30	-25	47,202	-0.05%
2023/08/07	53	53.57	51	53.81	54.60	2	46,958	0.00%
2023/08/04	30.5	51.46	17	51.87	52.30	13.5	46,645	0.03%
2023/08/02	65.1	52.08	41	51.58	51.20	24.1	46,533	0.05%
2023/08/01	123.9	55.50	91.6	55.82	54.20	32.3	45,650	0.07%	大買/
2023/07/31	124.3	57.29	164	57.58	55.50	-39.7	44,794	-0.09%	大買/大賣/
2023/07/28	73.1	54.54	72.7	54.57	54.90	0.4	42,884	0.00%
2023/07/27	171	53.05	98.7	53.41	54.40	72.3	42,240	0.17%	大買/
2023/07/26	64.6	51.59	43.4	51.75	51.80	21.2	41,399	0.05%
2023/07/25	36	52.60	25	52.84	51.80	11	41,221	0.03%
2023/07/24	36	52.12	18.3	51.64	51.70	17.7	41,224	0.04%
2023/07/21	41.6	53.23	61	53.64	53.30	-19.4	41,214	-0.05%
2023/07/20	86.4	54.81	76.6	54.89	54.40	9.7	41,816	0.02%
2023/07/19	97.5	53.99	142.6	53.94	55.00	-45.1	41,858	-0.11%	大賣/
2023/07/18	301.9	55.85	185.4	55.97	52.70	116.5	42,707	0.27%	大買/大賣/鉅額交易
2023/07/17	201.2	54.79	190.6	55.38	56.10	10.6	42,738	0.02%	大買/大賣/
2023/07/14	43.7	51.43	54.3	51.12	51.20	-10.6	41,616	-0.03%
2023/07/13	45.1	51.48	40.4	50.71	50.00	4.8	41,722	0.01%
2023/07/12	43.5	51.91	40.9	52.02	51.80	2.7	41,607	0.01%
2023/07/11	39.3	50.90	32.1	50.85	50.50	7.2	40,894	0.02%
2023/07/10	84.3	52.57	55	51.50	51.10	29.3	40,558	0.07%
2023/07/07	67.4	53.19	105.5	53.08	53.10	-38.1	39,683	-0.10%	大賣/
2023/07/06	110.7	53.02	70	52.91	52.20	40.7	38,769	0.10%	大買/
2023/07/05	111.3	54.18	101	54.49	53.60	10.3	37,858	0.03%	大買/大賣/
2023/07/04	208.8	50.88	187	50.96	50.90	21.8	36,367	0.06%	大買/大賣/
2023/07/03	31	49.34	36.6	49.56	48.90	-5.6	34,318	-0.02%
2023/06/30	9	45.61	14	46.23	46.45	-5	33,156	-0.02%
2023/06/29	5	44.31	4	44.13	44.10	1	32,804	0.00%
2023/06/28	13	44.86	17	44.64	44.30	-4	32,764	-0.01%
2023/06/27	27	44.52	18.6	44.65	44.50	8.4	32,815	0.03%
2023/06/26	37.5	46.54	31	46.62	45.55	6.5	32,644	0.02%
2023/06/21	33	48.10	50.1	48.54	48.80	-17.1	32,215	-0.05%
2023/06/20	11.1	47.22	0.1	47.05	46.90	10.9	31,953	0.03%
2023/06/19	13	46.88	13	47.13	46.65	0	31,896	0.00%
2023/06/16	88	48.39	64	48.05	47.70	24	31,826	0.08%
2023/06/15	30	48.07	71.2	47.91	48.45	-41.2	31,480	-0.13%
2023/06/14	56	47.27	46	46.98	47.00	10	31,053	0.03%
2023/06/13	58	47.42	53	47.67	47.55	5	30,911	0.02%
2023/06/12	32.3	47.98	29	47.97	47.60	3.3	30,884	0.01%
2023/06/09	37	47.99	47	47.82	47.90	-10	30,833	-0.03%
2023/06/08	83	47.89	63	47.92	47.20	20	30,866	0.06%
2023/06/07	99	48.74	80.3	48.56	48.10	18.7	30,694	0.06%
2023/06/06	123	48.56	95.8	48.86	49.20	27.2	30,757	0.09%	大買/
2023/06/05	114.3	51.13	128.3	51.16	51.20	-14	30,189	-0.05%	大買/大賣/
2023/06/02	132	48.81	213	48.21	49.85	-81	29,311	-0.28%	大買/大賣/
2023/06/01	96	45.79	50.1	45.80	45.35	46	28,629	0.16%
2023/05/31	42	45.06	60.1	44.77	45.00	-18.1	27,799	-0.07%
2023/05/30	32	44.15	95.1	44.14	43.60	-63.1	27,272	-0.23%
2023/05/29	68	44.29	53.7	44.29	44.05	14.3	27,500	0.05%
2023/05/26	31	42.68	13.1	42.39	42.15	17.9	27,080	0.07%
2023/05/25	12	43.88	7	44.21	43.50	5	27,046	0.02%
2023/05/24	18.2	44.26	67.2	44.09	43.90	-49	27,509	-0.18%
2023/05/23	18	43.93	19.9	43.91	43.70	-1.9	28,127	-0.01%
2023/05/22	57.1	44.12	57	44.33	43.70	0.1	27,785	0.00%
2023/05/19	68.9	43.31	87.3	43.53	42.50	-18.4	26,995	-0.07%
2023/05/18	16	41.73	22.2	41.77	42.20	-6.2	26,067	-0.02%
2023/05/17	5	40.34	4.2	40.31	39.95	0.8	25,602	0.00%
2023/05/16	5.5	39.27	2	39.28	39.25	3.5	25,599	0.01%
2023/05/15	12	39.08	17	39.09	38.95	-5	25,739	-0.02%
2023/05/12	16	39.23	10.7	39.36	39.55	5.3	26,196	0.02%
2023/05/11	34.1	39.19	30.6	39.11	38.80	3.5	27,085	0.01%
2023/05/10	22.1	40.29	29.6	40.20	40.10	-7.5	27,456	-0.03%
2023/05/09	26.1	41.57	38.9	41.05	40.85	-12.9	28,203	-0.05%
2023/05/08	10.1	42.57	13	42.60	42.55	-2.9	28,589	-0.01%
2023/05/05	28.5	41.80	10.2	41.82	41.70	18.3	28,955	0.06%
2023/05/04	19.1	41.94	16	41.93	42.25	3.1	29,544	0.01%
2023/05/03	9.1	42.67	32	42.33	42.10	-22.9	30,042	-0.08%
2023/05/02	32.2	43.13	8	43.28	43.20	24.2	30,939	0.08%
2023/04/28	41	43.30	33	42.83	42.30	8	31,074	0.03%
2023/04/27	35	43.23	32.3	43.48	43.45	2.7	30,334	0.01%
2023/04/26	18.1	42.13	14.1	42.50	42.75	4	29,778	0.01%
2023/04/25	37	43.86	15	43.37	43.00	22	29,262	0.08%
2023/04/24	158	43.97	86.5	44.63	45.50	71.6	28,135	0.25%	大買/
2023/04/21	128.4	44.16	162.2	44.38	43.60	-33.9	27,259	-0.12%	大買/大賣/
2023/04/20	199	45.03	183	44.90	44.10	16.1	25,445	0.06%	大買/大賣/
2023/04/19	72	41.78	66.3	42.88	43.60	5.7	22,841	0.03%
2023/04/18	25.8	40.31	42.3	40.57	39.65	-16.5	21,741	-0.08%
2023/04/17	28.7	40.26	12	39.97	40.45	16.7	21,293	0.08%
2023/04/14	10	38.31	13	38.36	38.20	-3	20,859	-0.01%
2023/04/13	9.8	38.96	21	39.01	38.70	-11.2	20,818	-0.05%
2023/04/12	1	39.45	10	39.56	39.55	-9	20,666	-0.04%
2023/04/11	15	39.33	12	39.44	39.10	3	20,577	0.01%
2023/04/10	8	39.08	6	39.08	38.90	2	20,426	0.01%
2023/04/07	5	38.72	17	38.76	38.80	-12	20,339	-0.06%
2023/04/06	5.4	38.33	5	38.35	38.25	0.4	20,286	0.00%
2023/03/31	3	38.32	10	38.56	38.55	-7	20,243	-0.03%
2023/03/30	10	38.20	3	38.20	38.25	7	20,171	0.03%
2023/03/29	2	38.48	7	38.38	38.20	-5	20,138	-0.02%
2023/03/28	10	38.68	5	38.29	38.25	5	20,130	0.02%
2023/03/27	9	39.60	15	39.55	39.00	-6	19,980	-0.03%
2023/03/24	14	39.07	15	39.05	39.15	-1	19,905	-0.01%
2023/03/23	22	39.25	17	39.51	38.95	5	19,818	0.03%
2023/03/22	46.4	40.39	15	40.41	40.05	31.4	19,608	0.16%
2023/03/21	8	40.89	39	40.90	40.55	-31	19,464	-0.16%
2023/03/20	36	39.76	11	39.98	40.00	25	19,267	0.13%
2023/03/17	7.4	40.64	13.5	40.44	40.20	-6.1	19,160	-0.03%
2023/03/16	37	40.42	27.2	40.49	40.30	9.8	18,916	0.05%
2023/03/15	39.5	41.09	52	41.13	40.65	-12.5	18,713	-0.07%
2023/03/14	34.8	40.56	51	40.66	40.45	-16.2	18,427	-0.09%
2023/03/13	17.8	39.78	18	39.34	40.40	-0.2	18,211	0.00%
2023/03/10	28	40.07	64	39.78	39.60	-36.1	18,022	-0.20%
2023/03/09	68.1	41.01	151	41.33	41.00	-82.9	17,743	-0.47%	大賣/
2023/03/08	41	42.05	79	42.11	42.60	-38	17,033	-0.22%
2023/03/07	63	41.46	88.5	41.60	41.25	-25.5	16,222	-0.16%
2023/03/06	69	41.12	75	41.13	40.95	-6	15,670	-0.04%
2023/03/03	7	39.74	6	39.33	39.15	1	14,883	0.01%
2023/03/02	19	39.60	28	39.60	39.30	-9	14,712	-0.06%
2023/03/01	85.2	39.60	45.2	39.71	39.70	40	14,472	0.28%
2023/02/24	35.1	38.16	19	38.29	38.00	16.1	13,947	0.12%
2023/02/23	32	39.23	28	39.01	38.90	4	13,626	0.03%
2023/02/22	45	39.64	88	39.43	39.25	-43	13,325	-0.32%
2023/02/21	87.1	39.40	82	39.52	41.35	5.1	12,743	0.04%
2023/02/20	39	38.12	29.6	38.04	38.00	9.4	11,775	0.08%
2023/02/17	13	37.41	19	37.62	37.85	-6	11,738	-0.05%
2023/02/16	12	37.31	5	37.40	37.45	7	11,607	0.06%
2023/02/15	8	37.22	6	37.13	36.95	2	11,476	0.02%
2023/02/14	12.5	37.14	12	36.98	36.80	0.5	11,304	0.00%
2023/02/13	32	37.58	36	37.87	37.40	-4	11,196	-0.04%
2023/02/10	72	38.71	119.3	38.57	37.80	-47.2	11,041	-0.43%	大賣/
2023/02/09	95.3	38.91	65.1	38.62	38.75	30.2	10,531	0.29%
2023/02/08	43.2	37.36	36	37.09	36.85	7.2	9,585	0.08%
2023/02/07	64	36.49	49.3	37.13	37.85	14.8	8,994	0.16%
2023/02/06	105.1	37.89	13	37.87	38.35	92.1	8,026	1.15%	大買/
2023/02/03	29	38.16	29	38.19	38.30	0	7,409	0.00%
2023/02/02	25	37.19	33	37.40	38.00	-8	6,824	-0.12%
2023/02/01	29	36.08	35	35.95	36.45	-6	5,941	-0.10%
2023/01/31	121.3	34.63	63	35.17	35.20	58.3	5,156	1.13%	大買/
2023/01/30	19	32.46	17	32.52	32.60	2	4,049	0.05%
2023/01/17	5.1	29.33	1	29.65	29.65	4.1	3,594	0.11%
2023/01/16	10	29.26	1	29.25	29.15	9	3,596	0.25%
2023/01/13	8	29.41	6	29.28	29.20	2	3,613	0.06%
2023/01/12	6	29.60	3	29.35	29.35	3	3,685	0.08%
2023/01/11	2	29.85	1	29.75	29.70	1	3,685	0.03%
2023/01/10	6	29.86	20	29.87	29.65	-14	3,701	-0.38%
2023/01/09	3	30.30	5	30.33	30.40	-2	3,687	-0.05%
2023/01/06	11	30.68	0	0.00	30.30	11	3,680	0.30%
2023/01/05	1	30.90	0	0.00	30.40	1	3,744	0.03%
2023/01/04	1	30.75	10	30.80	30.65	-9	3,743	-0.24%
2023/01/03	0	0.00	1	30.80	30.60	-1	3,722	-0.03%
2022/12/30	0	0.00	2	29.85	29.85	-2	3,717	-0.05%
2022/12/29	2	29.30	9	29.40	29.45	-7	3,859	-0.18%
2022/12/28	0	0.00	2	29.95	29.80	-2	3,871	-0.05%
2022/12/27	1	30.45	0	0.00	30.35	1	3,897	0.03%
2022/12/23	0	0.00	2	30.28	30.40	-2	3,938	-0.05%
2022/12/22	1	30.30	4	30.20	30.15	-3	4,023	-0.07%
2022/12/21	5	30.25	2	30.25	30.00	3	4,099	0.07%
2022/12/20	5.7	30.65	3	30.55	29.75	2.7	4,113	0.07%
2022/12/19	2	30.40	2	30.33	30.40	0	4,133	0.00%
2022/12/16	0	0.00	4	30.43	30.10	-4	4,159	-0.10%
2022/12/15	6	31.12	6	31.01	31.00	0	4,148	0.00%
2022/12/14	15	30.72	2	30.75	30.85	13	4,128	0.31%
2022/12/13	3	30.38	0	0.00	30.35	3	4,218	0.07%
2022/12/09	8	30.18	4	30.20	30.05	4	4,290	0.09%
2022/12/07	2	29.78	8	30.37	29.90	-6	4,285	-0.14%
2022/12/06	25	30.56	6	30.65	30.20	19	4,259	0.45%
2022/12/05	2	31.28	1	31.05	31.10	1	4,283	0.02%
2022/12/02	5	30.97	7	31.04	30.90	-2	4,236	-0.05%
2022/12/01	4	30.48	26	30.34	30.35	-22	4,090	-0.54%
2022/11/30	4	30.11	6	30.10	30.00	-2	4,014	-0.05%
2022/11/29	3	29.92	4	29.71	30.15	-1	4,026	-0.02%
2022/11/28	0	0.00	1	29.85	29.80	-1	4,023	-0.02%
2022/11/25	14	30.14	3	30.17	29.85	11	4,051	0.27%
2022/11/24	1	30.00	7	29.66	29.95	-6	4,013	-0.15%
2022/11/23	0	0.00	5	29.38	29.35	-5	3,981	-0.13%
2022/11/21	0	0.00	8	29.65	29.65	-8	4,037	-0.20%
2022/11/18	3	29.77	1	29.65	29.60	2	4,047	0.05%
2022/11/17	2	30.28	7	30.42	30.05	-5	4,006	-0.12%
2022/11/16	1	30.25	4	30.56	29.90	-3	3,918	-0.08%
2022/11/15	9	30.24	5	30.24	30.40	4	3,853	0.10%
2022/11/14	0	0.00	4	29.58	29.55	-4	3,646	-0.11%
2022/11/11	5	29.10	4	29.15	29.15	1	3,639	0.03%
2022/11/10	0	0.00	1	29.00	29.05	-1	3,731	-0.03%
2022/11/09	6	29.98	3	29.93	29.45	3	3,743	0.08%
2022/11/08	2	29.60	4	29.46	29.50	-2	3,698	-0.05%
2022/11/07	8	29.73	0	0.00	29.55	8	3,673	0.22%
2022/11/04	3	29.70	1	29.80	29.85	2	3,647	0.05%
2022/11/03	1	29.00	1	28.90	29.00	0	3,582	0.00%
2022/11/01	1	28.40	3	28.00	28.40	-2	3,575	-0.06%
2022/10/28	3	27.70	0	0.00	27.40	3	3,635	0.08%
2022/10/27	0	0.00	2	27.70	27.85	-2	3,700	-0.05%
2022/10/26	4	27.95	2	27.90	27.60	2	3,758	0.05%
2022/10/25	2	27.28	2	27.68	27.65	0	3,875	0.00%
2022/10/24	0	0.00	1	27.70	27.40	-1	4,217	-0.02%
2022/10/21	0	0.00	2	27.45	27.45	-2	4,228	-0.05%
2022/10/20	1	27.45	1	27.65	27.30	0	4,225	0.00%
2022/10/18	0	0.00	1	28.30	28.25	-1	4,225	-0.02%
2022/10/17	0	0.00	3	27.17	27.80	-3	4,251	-0.07%
2022/10/13	7	28.04	5	27.35	27.20	2	4,332	0.05%
2022/10/12	3	28.45	2	28.30	28.70	1	4,314	0.02%
2022/10/07	2	29.90	0	0.00	29.60	2	4,430	0.05%
2022/10/06	6	29.73	10	29.59	29.85	-4	4,486	-0.09%
2022/10/05	6	29.06	0	0.00	28.90	6	4,372	0.14%
2022/10/04	0	0.00	1	28.35	28.75	-1	4,383	-0.02%
2022/10/03	2	28.05	0	0.00	28.00	2	4,462	0.04%
2022/09/30	2	27.60	2	27.80	28.15	0	4,609	0.00%
2022/09/29	1	28.40	5	28.28	28.20	-4	4,664	-0.09%
2022/09/28	12	28.25	4	28.23	27.75	8	4,663	0.17%
2022/09/27	3	27.85	3	28.10	28.20	0	4,600	0.00%
2022/09/26	4	28.59	3	27.90	27.80	1	4,633	0.02%
2022/09/23	0	0.00	7	30.04	29.50	-7	4,634	-0.15%
2022/09/22	1	29.70	0	0.00	29.95	1	4,673	0.02%
2022/09/21	4	30.41	5	30.01	30.05	-1	4,752	-0.02%
2022/09/20	11	30.10	2	30.20	30.30	9	4,883	0.18%
2022/09/19	2	29.03	3	29.12	28.85	-1	4,809	-0.02%
2022/09/16	2	29.85	0	0.00	29.60	2	4,830	0.04%
2022/09/15	4	29.75	0	0.00	29.55	4	4,799	0.08%
2022/09/13	3	29.45	3	29.15	29.20	0	4,755	0.00%
2022/09/12	2	29.35	2	29.33	29.30	0	4,786	0.00%
2022/09/08	6	28.30	5	28.55	28.90	1	4,750	0.02%
2022/09/07	2	28.10	3	28.15	28.10	-1	4,776	-0.02%
2022/09/06	3	28.60	3	28.50	28.50	0	4,865	0.00%
2022/09/05	15	28.99	11	28.90	28.85	4	4,866	0.08%
2022/09/02	3	29.47	3	29.45	29.45	0	4,858	0.00%
2022/09/01	3	29.65	2	29.65	29.55	1	4,867	0.02%
2022/08/31	1	30.45	1	29.75	30.30	0	4,882	0.00%
2022/08/30	3	29.65	2	29.70	29.55	1	4,830	0.02%
2022/08/29	12	29.41	2	29.48	29.50	10	4,860	0.21%
2022/08/26	4	30.78	4	30.65	30.60	0	4,817	0.00%
2022/08/25	1	30.65	3	30.50	30.70	-2	4,802	-0.04%
2022/08/24	0	0.00	1	30.40	30.35	-1	4,814	-0.02%
2022/08/23	0	0.00	3	30.37	30.35	-3	4,826	-0.06%
2022/08/22	1	30.65	2	30.80	30.55	-1	4,838	-0.02%
2022/08/19	1	30.55	1	30.55	30.55	0	4,798	0.00%
2022/08/18	0	0.00	1	30.55	30.50	-1	4,790	-0.02%
2022/08/17	6	30.30	5	30.65	30.25	1	4,779	0.02%
2022/08/16	7	31.36	0	0.00	31.20	7	4,682	0.15%
2022/08/15	0	0.00	3	31.08	31.25	-3	4,692	-0.06%
2022/08/12	2	30.40	3	30.50	30.50	-1	4,800	-0.02%
2022/08/11	2	30.35	2	30.55	30.30	0	4,891	0.00%
2022/08/10	8	30.37	6	30.36	30.30	2	4,986	0.04%
2022/08/09	4	29.94	1	30.10	30.10	3	4,986	0.06%
2022/08/08	2	29.55	6	29.32	29.70	-4	4,982	-0.08%
2022/08/05	6	30.12	1	30.30	29.95	5	4,964	0.10%
2022/08/04	3	29.58	1	30.10	29.90	2	4,959	0.04%
2022/08/03	6	30.78	5	30.62	30.50	1	4,927	0.02%
2022/08/02	4	31.36	6	31.47	31.35	-2	4,893	-0.04%
2022/08/01	5	32.14	15	32.17	31.95	-10	4,889	-0.20%
2022/07/29	12	31.08	18	31.01	31.90	-6	4,757	-0.13%
2022/07/28	10	30.80	0	0.00	30.40	10	4,468	0.22%
2022/07/27	2	30.23	0	0.00	30.60	2	4,453	0.04%
2022/07/26	13	30.35	6	30.34	30.10	7	4,433	0.16%
2022/07/25	5	31.11	3	31.05	31.00	2	4,395	0.05%
2022/07/22	2	31.85	2	31.70	31.35	0	4,372	0.00%
2022/07/21	1	31.60	4	31.68	31.75	-3	4,397	-0.07%
2022/07/20	11	31.44	11	31.31	31.20	0	4,370	0.00%
2022/07/19	1	31.20	4	31.24	31.50	-3	4,411	-0.07%
2022/07/18	3	31.15	6	31.23	31.05	-3	4,407	-0.07%
2022/07/15	0	0.00	5	31.05	31.10	-5	4,350	-0.11%
2022/07/14	2	30.40	2	30.65	30.90	0	4,320	0.00%
2022/07/13	0	0.00	1	30.20	30.00	-1	4,256	-0.02%
2022/07/12	3	29.42	5	29.50	29.25	-2	4,282	-0.05%
2022/07/11	2	30.60	6	30.47	30.20	-4	4,322	-0.09%
2022/07/08	3	29.85	12.3	30.12	30.30	-9.3	4,278	-0.22%
2022/07/07	8	28.32	8	28.47	28.90	0	4,186	0.00%
2022/07/06	6	28.69	3	28.83	28.60	3	4,222	0.07%
2022/07/04	6	28.23	0.2	27.80	27.55	5.8	4,364	0.13%
2022/07/01	2.2	29.13	2	29.30	28.35	0.2	4,636	0.00%
2022/06/30	6	29.42	16	29.49	28.80	-10	4,741	-0.21%
2022/06/29	15	30.27	9	30.26	30.20	6	4,745	0.13%
2022/06/28	3	30.25	7	30.34	30.80	-4	4,778	-0.08%
2022/06/27	5	29.81	2	29.90	29.80	3	4,773	0.06%
2022/06/24	2	29.48	20	29.38	29.80	-18	4,888	-0.37%
2022/06/23	22	28.75	4	28.89	28.90	18	4,897	0.37%
2022/06/22	1	28.30	0	0.00	28.45	1	5,049	0.02%
2022/06/21	0	0.00	2	27.65	28.75	-2	5,190	-0.04%
2022/06/20	2	27.60	1	27.70	27.20	1	5,300	0.02%
2022/06/17	5	28.30	5	28.10	28.30	0	5,413	0.00%
2022/06/16	6	29.18	0	0.00	28.60	6	5,606	0.11%
2022/06/15	2	29.55	10	29.30	29.35	-8	5,699	-0.14%
2022/06/14	0	0.00	11	28.01	28.90	-11	5,669	-0.19%
2022/06/13	13	28.59	3	28.35	28.45	10	5,760	0.17%
2022/06/10	2	29.25	1	29.25	29.30	1	5,851	0.02%
2022/06/09	1	29.90	0	0.00	29.65	1	6,019	0.02%
2022/06/07	2	29.65	0	0.00	29.55	2	6,206	0.03%
2022/06/06	4	29.39	0	0.00	29.30	4	6,325	0.06%
2022/06/01	1	29.40	0	0.00	29.45	1	6,505	0.02%
2022/05/31	0	0.00	6	29.24	29.15	-6	6,659	-0.09%
2022/05/30	1	29.25	3	29.28	29.40	-2	6,732	-0.03%
2022/05/27	3	28.90	0	0.00	28.90	3	6,752	0.04%
2022/05/26	3	28.92	2	28.75	28.55	1	6,779	0.01%
2022/05/25	5	28.55	5	28.80	28.95	0	6,813	0.00%
2022/05/24	8	28.65	8	28.31	28.25	0	6,884	0.00%
2022/05/20	16	29.93	15	30.05	29.40	1	6,919	0.01%
2022/05/19	5	29.35	2	28.93	29.60	3	6,804	0.04%
2022/05/18	4	29.04	8	29.06	29.45	-4	6,814	-0.06%
2022/05/17	4	28.26	0	0.00	28.50	4	6,817	0.06%
2022/05/16	1	27.80	0	0.00	27.35	1	6,873	0.01%
2022/05/13	1	27.20	0	0.00	27.50	1	6,923	0.01%
2022/05/12	5	26.96	5	26.68	26.55	0	6,994	0.00%
2022/05/11	0	0.00	1	27.45	27.25	-1	7,008	-0.01%
2022/05/10	4	27.25	1	27.45	27.45	3	7,051	0.04%
2022/05/09	19	27.29	4	27.15	27.15	15	7,221	0.21%
2022/05/06	6	28.74	0	0.00	28.70	6	7,247	0.08%
2022/05/05	21	29.77	3	29.57	29.75	18	7,312	0.25%
2022/05/04	1	28.95	0	0.00	29.10	1	7,306	0.01%
2022/05/03	2	28.83	2	28.75	28.75	0	7,377	0.00%
2022/04/29	8	29.21	1	29.35	28.95	7	7,451	0.09%
2022/04/27	0	0.00	10	28.40	28.75	-10	7,545	-0.13%
2022/04/26	3	29.35	3	29.20	29.20	0	7,622	0.00%
2022/04/25	6	29.44	5	29.34	29.20	1	7,678	0.01%
2022/04/22	3	31.30	0	0.00	31.05	3	7,645	0.04%
2022/04/21	0	0.00	1	31.75	31.60	-1	7,709	-0.01%
2022/04/20	3	32.18	4	32.40	32.30	-1	7,785	-0.01%
2022/04/19	5	32.07	1	32.15	32.05	4	7,852	0.05%
2022/04/18	7	31.61	10	31.54	31.30	-3	8,049	-0.04%
2022/04/15	1	31.85	6	31.97	31.90	-5	8,136	-0.06%
2022/04/14	12	32.62	11	32.35	32.30	1	8,330	0.01%
2022/04/13	8	32.64	2	32.65	32.85	6	8,546	0.07%
2022/04/12	3	32.20	5	32.50	32.50	-2	9,449	-0.02%
2022/04/11	13	33.43	3	32.93	32.70	10	9,696	0.10%
2022/04/08	12	34.15	5	34.20	34.15	7	9,656	0.07%
2022/04/07	18	35.39	8.1	34.95	34.05	9.9	9,718	0.10%
2022/04/06	5.1	35.65	1	35.55	35.70	4.1	9,652	0.04%
2022/04/01	2	35.10	5	35.90	35.90	-3	9,998	-0.03%
2022/03/31	4	35.83	3	35.87	35.50	1	11,313	0.01%
2022/03/30	20	35.43	9	35.78	35.95	11	12,911	0.09%
2022/03/29	0	0.00	5	35.99	34.90	-5	13,307	-0.04%
2022/03/28	3	35.08	2	34.95	35.55	1	13,210	0.01%
2022/03/25	2	35.97	4	35.69	35.60	-2	13,187	-0.02%
2022/03/24	3	35.82	3	35.78	35.50	0	13,079	0.00%
2022/03/23	2	35.63	2	35.65	35.35	0	13,109	0.00%
2022/03/22	1	35.35	6	35.32	35.70	-5	13,328	-0.04%
2022/03/21	7	35.21	10	35.34	35.10	-3	13,991	-0.02%
2022/03/18	1	34.25	3	34.23	34.35	-2	14,029	-0.01%
2022/03/17	3	33.72	3	33.82	33.75	0	14,278	0.00%
2022/03/16	9	33.17	3	33.25	32.95	6	14,679	0.04%
2022/03/15	7.3	33.29	6	33.20	32.85	1.3	14,651	0.01%
2022/03/14	13	33.52	36	33.72	33.45	-23	14,637	-0.16%
2022/03/11	3	34.85	4	34.61	34.75	-1	14,521	-0.01%
2022/03/10	7	34.66	7	34.54	34.35	0	14,539	0.00%
2022/03/09	25	33.68	23	33.40	34.00	2	14,477	0.01%
2022/03/08	6	32.48	16	32.59	32.15	-10	14,571	-0.07%
2022/03/07	13	33.11	2	33.13	33.00	11	14,967	0.07%
2022/03/04	25	35.21	0	0.00	34.40	25	15,099	0.17%
2022/03/03	9	34.37	5	34.60	34.25	4	15,121	0.03%
2022/03/02	1	33.70	1	33.55	33.60	0	15,242	0.00%
2022/03/01	3	33.55	3	33.68	33.85	0	15,363	0.00%
2022/02/25	1	33.35	4	33.60	33.25	-3	15,621	-0.02%
2022/02/24	6	33.65	1	33.25	33.30	5	15,743	0.03%
2022/02/22	11	34.19	6	34.37	34.20	5	16,268	0.03%
2022/02/21	1	35.40	4	35.19	35.20	-3	16,631	-0.02%
2022/02/18	2	35.28	2	35.50	35.55	0	17,442	0.00%
2022/02/17	7	35.14	3	35.43	34.95	4	17,780	0.02%
2022/02/16	3	34.95	2	34.80	34.85	1	18,411	0.01%
2022/02/15	1	34.15	10	34.17	33.90	-9	18,703	-0.05%
2022/02/14	4	33.56	1	33.50	33.60	3	19,805	0.02%
2022/02/11	0	0.00	3	34.50	34.50	-3	21,027	-0.01%
2022/02/10	2	35.05	0	0.00	34.80	2	21,483	0.01%
2022/02/09	2	35.10	2	35.35	35.10	0	21,905	0.00%
2022/02/08	1	34.55	3	34.03	34.75	-2	22,079	-0.01%
2022/02/07	3	33.33	11	33.74	33.95	-8	22,587	-0.04%
2022/01/26	4	31.98	3	32.03	31.95	1	22,967	0.00%
2022/01/25	10	32.48	1	32.45	32.10	9	23,820	0.04%
2022/01/24	3	32.58	8	32.54	32.80	-5	24,747	-0.02%
2022/01/21	9	33.53	4	33.55	33.40	5	26,168	0.02%
2022/01/20	2	34.28	1	34.30	34.10	1	27,583	0.00%
2022/01/19	2	34.40	3	34.30	34.10	-1	28,672	0.00%
2022/01/18	4	34.46	0	0.00	34.10	4	29,621	0.01%
2022/01/17	2	34.53	1	34.65	34.60	1	29,597	0.00%
2022/01/14	1.3	33.26	9	33.05	33.55	-7.7	29,550	-0.03%
2022/01/13	4	34.08	22	33.99	34.00	-18	29,675	-0.06%
2022/01/12	2	34.73	4	34.83	34.30	-2	29,584	-0.01%
2022/01/11	1	35.45	9.2	34.95	34.50	-8.2	29,498	-0.03%
2022/01/10	5	35.72	12	35.77	35.75	-7	29,286	-0.02%
2022/01/07	7	36.75	6	36.53	36.25	1	29,165	0.00%
2022/01/06	15	37.25	5	37.44	37.35	10	28,931	0.03%
2022/01/05	66.2	38.06	70.3	37.83	37.15	-4.1	28,728	-0.01%
2022/01/04	28	36.83	21	37.08	37.10	7	27,826	0.03%
2022/01/03	9	36.27	10.1	36.12	35.95	-1.1	27,520	0.00%
2021/12/30	6	36.71	4	36.68	36.60	2	27,480	0.01%
2021/12/29	17	36.96	9	36.69	36.65	8	27,441	0.03%
2021/12/28	25.3	37.63	13	37.21	36.90	12.3	27,314	0.04%
2021/12/27	40.3	38.18	41	38.03	37.60	-0.7	27,062	0.00%
2021/12/24	81	38.22	119	38.62	39.95	-38	26,024	-0.15%	大賣/
2021/12/23	19	36.53	22	36.36	36.35	-3	24,424	-0.01%
2021/12/22	11	35.23	4	35.34	35.20	7	24,030	0.03%
2021/12/21	3	35.03	1	34.95	35.15	2	24,146	0.01%
2021/12/20	1	34.85	3	35.03	35.30	-2	24,258	-0.01%
2021/12/17	1	35.05	0	0.00	35.20	1	24,494	0.00%
2021/12/16	30	35.73	45	36.08	36.00	-15	25,278	-0.06%
2021/12/15	50.2	36.16	43	35.73	35.00	7.2	25,333	0.03%
2021/12/14	12	35.63	8	35.63	35.60	4	24,657	0.02%
2021/12/13	14	35.76	15	35.87	35.50	-1	24,521	0.00%
2021/12/10	21	35.60	15	35.24	36.00	6	24,219	0.02%
2021/12/09	1.2	34.04	4	34.20	34.00	-2.8	23,755	-0.01%
2021/12/08	7	34.03	8	34.04	33.80	-1	23,674	0.00%
2021/12/07	9	33.84	6	33.63	33.55	3	23,573	0.01%
2021/12/06	7	33.69	2	33.88	33.80	5	23,497	0.02%
2021/12/03	1	33.05	4	33.20	33.15	-3	23,397	-0.01%
2021/12/02	3	32.70	30	32.71	32.35	-27	23,306	-0.12%
2021/12/01	40	32.84	108.3	32.75	33.25	-68.3	23,147	-0.29%	大賣/
2021/11/30	13.3	35.65	3	35.63	35.00	10.3	22,756	0.05%
2021/11/29	15	33.93	9	34.07	34.50	6	22,557	0.03%
2021/11/26	5	34.72	10	34.74	34.40	-5	22,383	-0.02%
2021/11/25	6	34.79	9	34.66	34.40	-3	22,180	-0.01%
2021/11/24	5	34.73	20	34.78	34.75	-15	22,068	-0.07%
2021/11/23	9	35.53	1	35.30	35.20	8	21,840	0.04%
2021/11/22	8	35.58	6	35.70	35.40	2	21,725	0.01%
2021/11/19	16	36.01	19	35.95	35.90	-3	21,562	-0.01%
2021/11/18	17	36.34	89	36.23	36.00	-72	21,120	-0.34%
2021/11/17	98	38.72	18	38.53	37.30	80	20,685	0.39%
2021/11/16	24	36.78	21	36.69	37.25	3	19,849	0.02%
2021/11/15	88	37.71	54.5	37.68	37.25	33.5	19,423	0.17%
2021/11/12	20	35.80	9	35.77	35.85	11	18,705	0.06%
2021/11/11	73	37.57	49	37.08	36.25	24	18,338	0.13%
2021/11/10	63.1	36.72	92	37.30	37.10	-28.9	17,216	-0.17%
2021/11/09	19	34.92	15	35.27	34.90	4	15,946	0.03%
2021/11/08	13	34.52	9.4	34.45	34.70	3.6	15,597	0.02%
2021/11/05	7	34.21	9	34.00	34.25	-2	15,295	-0.01%
2021/11/04	21	34.18	26	34.23	34.40	-5	14,950	-0.03%
2021/11/03	33.3	33.73	32	33.75	33.30	1.3	14,421	0.01%
2021/11/02	31	34.32	66.6	33.57	33.10	-35.6	14,291	-0.25%
2021/11/01	63.2	35.91	38.6	35.87	36.30	24.6	13,606	0.18%
2021/10/29	34.6	33.39	73	33.91	34.60	-38.4	12,750	-0.30%
2021/10/28	92.2	32.66	63.2	32.28	32.20	29.1	11,254	0.26%
2021/10/27	33	31.02	69	31.45	31.95	-36	9,770	-0.37%
2021/10/26	53	30.14	53	30.04	29.05	0	8,702	0.00%
2021/10/25	5.2	28.47	3	28.32	28.45	2.2	7,660	0.03%
2021/10/22	3	27.85	0	0.00	27.95	3	7,743	0.04%
2021/10/21	1	28.75	4	28.29	28.00	-3	8,139	-0.04%
2021/10/20	2	27.40	0	0.00	27.55	2	7,934	0.03%
2021/10/18	4	26.90	1	26.95	26.95	3	7,912	0.04%
2021/10/15	3.3	26.74	1	26.85	26.80	2.3	7,937	0.03%
2021/10/14	10	26.60	8	26.50	26.45	2	7,930	0.03%
2021/10/13	14	26.99	8	26.64	26.60	6	7,905	0.08%
2021/10/08	3	28.22	1	28.05	28.05	2	7,779	0.03%
2021/10/06	6	28.06	1	27.70	27.50	5	7,741	0.06%
2021/10/05	2	28.35	7	28.24	28.30	-5	7,721	-0.06%
2021/10/04	11	28.85	9	28.70	28.80	2	7,622	0.03%
2021/10/01	18	28.59	14	28.80	28.50	4	7,383	0.05%
2021/09/30	6	28.48	24	28.69	28.45	-18	7,122	-0.25%
2021/09/29	3	28.43	2	28.50	28.25	1	7,123	0.01%
2021/09/28	21	28.46	4	28.39	28.75	17	7,226	0.24%
2021/09/27	21	28.42	26	28.22	28.10	-5	7,833	-0.06%
2021/09/24	15	29.04	32	29.18	28.90	-17	8,042	-0.21%
2021/09/23	174	29.76	131	29.05	29.35	43	7,733	0.56%	大買/大賣/
2021/09/22	7	28.64	32	28.58	29.40	-25	6,798	-0.37%
2021/09/17	10	27.99	21	27.96	27.90	-11	6,444	-0.17%
2021/09/16	2	27.33	1	28.00	27.25	1	6,417	0.02%
2021/09/15	3	27.37	6	27.39	27.35	-3	6,317	-0.05%
2021/09/14	0	0.00	5	27.00	26.95	-5	6,255	-0.08%
2021/09/10	6	26.53	1	26.50	26.55	5	6,269	0.08%
2021/09/06	12	27.46	2	27.05	26.80	10	6,296	0.16%
2021/09/02	1	26.90	4	26.66	26.55	-3	6,134	-0.05%
2021/09/01	1	27.30	2	27.20	27.25	-1	6,095	-0.02%
2021/08/31	2	26.70	0	0.00	26.85	2	6,072	0.03%
2021/08/30	0	0.00	3	26.82	26.80	-3	6,089	-0.05%
2021/08/27	3	27.05	0	0.00	26.60	3	6,056	0.05%
2021/08/26	0	0.00	3	26.75	26.55	-3	6,004	-0.05%
2021/08/25	0	0.00	1	26.80	26.70	-1	5,983	-0.02%
2021/08/20	5	25.23	2	25.40	25.50	3	6,031	0.05%
2021/08/19	11	25.67	6	25.33	25.30	5	6,012	0.08%
2021/08/18	3	25.47	3	26.20	26.40	0	6,042	0.00%
2021/08/17	3	26.32	2	26.00	26.00	1	6,029	0.02%
2021/08/16	14	26.31	10	26.40	26.45	4	6,022	0.07%
2021/08/13	3	27.35	5	27.25	27.00	-2	5,997	-0.03%
2021/08/12	9	27.95	3	27.30	27.30	6	5,980	0.10%
2021/08/11	8	27.45	15	27.83	27.90	-7	5,844	-0.12%
2021/08/10	9	27.33	2	27.25	27.25	7	5,705	0.12%
2021/08/09	10	28.07	5	27.85	27.80	5	5,752	0.09%
2021/08/06	12	28.58	27	28.53	28.45	-15	5,749	-0.26%
2021/08/05	17	27.72	4	27.81	27.50	13	5,460	0.24%
2021/08/04	0	0.00	14	27.70	28.05	-14	5,397	-0.26%
2021/08/02	0	0.00	1	27.15	27.10	-1	5,506	-0.02%
2021/07/30	2	27.00	12	27.00	26.95	-10	5,531	-0.18%
2021/07/29	2	27.18	18	27.46	27.05	-16	5,629	-0.28%
2021/07/28	35	27.26	11	27.28	27.50	24	5,589	0.43%
2021/07/27	35	28.18	57	28.04	28.30	-22	5,543	-0.40%
2021/07/26	7	26.87	0	0.00	26.80	7	5,184	0.14%
2021/07/22	0	0.00	1	26.10	26.10	-1	5,367	-0.02%
2021/07/21	7	26.26	3	25.90	25.90	4	5,396	0.07%
2021/07/20	24	26.50	1	26.55	26.45	23	5,393	0.43%
2021/07/19	6	27.06	7	26.95	26.95	-1	5,420	-0.02%
2021/07/16	5	27.06	0	0.00	26.85	5	5,517	0.09%
2021/07/15	0	0.00	3	26.57	26.75	-3	5,614	-0.05%
2021/07/14	5	27.15	8	26.65	26.50	-3	5,657	-0.05%
2021/07/13	7	27.62	0	0.00	27.15	7	5,649	0.12%
2021/07/12	2.1	26.85	7	27.36	27.55	-4.9	5,613	-0.09%
2021/07/09	1	26.85	3	26.85	26.85	-2	5,555	-0.04%
2021/07/08	2	27.50	2	27.55	27.25	0	5,633	0.00%
2021/07/07	6	27.30	13	27.53	27.35	-7	5,739	-0.12%
2021/07/06	9	27.96	6	28.31	27.90	3	5,753	0.05%
2021/07/05	27	29.20	32	29.20	28.85	-5	5,841	-0.09%
2021/07/02	54	28.72	53	29.23	28.90	1	5,701	0.02%
2021/07/01	15	26.96	13	27.34	27.50	2	5,185	0.04%
2021/06/30	6	25.90	0	0.00	26.00	6	5,396	0.11%
2021/06/29	1	25.85	1	25.80	25.85	0	5,802	0.00%
2021/06/28	5	26.23	1	26.30	26.25	4	5,815	0.07%
2021/06/25	2	27.40	6	27.43	27.70	-4	5,871	-0.07%
2021/06/24	0	0.00	3	27.30	27.15	-3	5,800	-0.05%
2021/06/23	0	0.00	4	27.10	27.15	-4	5,794	-0.07%
2021/06/22	1	26.95	7	27.09	26.80	-6	5,881	-0.10%
2021/06/21	1	26.70	6	26.67	26.55	-5	5,896	-0.08%
2021/06/18	6	27.02	0	0.00	27.00	6	5,929	0.10%
2021/06/17	11.1	27.18	6	27.15	27.25	5.1	5,971	0.08%
2021/06/16	4	27.29	5	27.32	27.15	-1	6,019	-0.02%
2021/06/15	7	27.03	0	0.00	27.15	7	6,030	0.12%
2021/06/11	5	26.94	0	0.00	26.85	5	6,058	0.08%
2021/06/08	6	26.64	6	26.70	26.55	0	6,165	0.00%
2021/06/07	2	26.60	7	26.70	26.50	-5	6,237	-0.08%
2021/06/04	0	0.00	6	26.48	26.30	-6	6,241	-0.10%
2021/06/03	1	27.00	0	0.00	26.85	1	6,280	0.02%
2021/06/02	6	26.84	1	26.90	26.80	5	6,332	0.08%
2021/06/01	2	26.65	1	26.65	26.65	1	6,455	0.02%
2021/05/31	1.1	26.47	36	26.35	26.40	-34.9	6,475	-0.54%
2021/05/28	1	26.35	3	26.38	26.35	-2	6,488	-0.03%
2021/05/27	1	25.35	2	25.63	26.10	-1	6,493	-0.02%
2021/05/26	12	26.04	10	25.83	25.70	2	6,527	0.03%
2021/05/25	9	25.92	0	0.00	25.75	9	6,504	0.14%
2021/05/21	2	25.48	2	25.50	25.50	0	6,611	0.00%
2021/05/20	0	0.00	4	25.39	25.15	-4	6,854	-0.06%
2021/05/19	4.1	24.83	6	25.08	25.05	-1.9	6,914	-0.03%
2021/05/18	3	24.62	5	24.40	24.80	-2	6,952	-0.03%
2021/05/17	0	0.00	8	23.12	23.00	-8	6,981	-0.11%
2021/05/14	6	25.41	5	24.84	24.80	1	6,950	0.01%
2021/05/13	8	24.82	9	25.20	25.05	-1	7,022	-0.01%
2021/05/12	6	25.88	26	25.44	25.45	-20	6,988	-0.29%
2021/05/11	10	27.22	1	26.60	26.55	9	6,855	0.13%
2021/05/10	19	28.49	1	28.45	28.25	18	6,814	0.26%
2021/05/07	4	28.94	4	28.95	28.95	0	6,742	0.00%
2021/05/06	7	28.41	14	28.87	29.05	-7	6,726	-0.10%
2021/05/05	5.2	27.26	1	27.25	27.20	4.2	6,620	0.06%
2021/05/04	11	27.30	8	26.95	27.20	3	6,710	0.04%
2021/05/03	4	28.65	7	28.64	28.50	-3	6,635	-0.05%
2021/04/29	10	29.89	3	29.45	29.45	7	6,620	0.11%
2021/04/28	1	30.00	3.1	29.61	29.90	-2.1	6,596	-0.03%
2021/04/27	1	29.05	0	0.00	29.10	1	6,536	0.02%
2021/04/26	12	29.11	0	0.00	29.05	12	6,546	0.18%
2021/04/23	6	28.91	30	28.99	29.05	-24	6,574	-0.37%
2021/04/22	22	29.65	9	29.23	29.05	13	6,618	0.20%
2021/04/21	29	30.03	4	30.14	29.95	25	6,558	0.38%
2021/04/20	10	29.47	1	29.70	29.65	9	6,499	0.14%
2021/04/19	0	0.00	10	29.49	29.45	-10	6,594	-0.15%
2021/04/16	7	29.21	0	0.00	29.25	7	6,646	0.11%
2021/04/15	5	29.20	8	29.20	29.05	-3	6,984	-0.04%
2021/04/14	12	28.79	6	28.77	28.95	6	7,744	0.08%
2021/04/13	25	29.82	12	29.55	29.25	13	7,860	0.17%
2021/04/12	7	30.15	12.3	30.14	30.15	-5.3	7,837	-0.07%
2021/04/09	10	30.39	9	30.22	30.10	1	7,846	0.01%
2021/04/08	12	31.00	2	31.10	30.95	10	7,669	0.13%
2021/04/07	21	31.26	25.4	31.13	31.30	-4.4	7,565	-0.06%
2021/04/06	43.1	30.91	32	31.03	31.35	11.1	7,343	0.15%
2021/04/01	13.2	29.81	44	29.75	29.90	-30.8	6,835	-0.45%
2021/03/31	7	28.99	2	28.95	28.95	5	6,472	0.08%
2021/03/30	0	0.00	1	29.20	29.15	-1	6,609	-0.02%
2021/03/29	5	28.66	4	28.65	28.65	1	6,537	0.02%
2021/03/26	9	28.69	3	28.70	28.75	6	6,590	0.09%
2021/03/25	10	29.08	10	29.00	28.70	0	6,643	0.00%
2021/03/24	5	28.55	0	0.00	28.60	5	6,640	0.08%
2021/03/23	7	28.91	5	28.75	28.75	2	6,679	0.03%
2021/03/22	10	29.10	4	29.15	29.20	6	6,663	0.09%
2021/03/19	1	28.75	1	28.85	28.90	0	6,684	0.00%
2021/03/18	10	28.67	5	28.70	28.70	5	6,677	0.07%
2021/03/17	2	28.72	0	0.00	28.65	2	6,757	0.03%
2021/03/16	2	28.45	1	28.40	28.40	1	6,885	0.01%
2021/03/15	4	28.40	4	28.35	28.35	0	6,999	0.00%
2021/03/12	8	28.68	3	28.55	28.55	5	7,075	0.07%
2021/03/11	7	28.59	7	28.66	28.70	0	7,383	0.00%
2021/03/10	3	28.62	3	28.55	28.55	0	7,414	0.00%
2021/03/09	9	28.78	6	28.60	28.60	3	7,626	0.04%
2021/03/08	3	29.07	5	29.08	28.95	-2	7,746	-0.03%
2021/03/05	5	28.88	10	29.14	29.30	-5	7,831	-0.06%
2021/03/04	4	28.55	6	28.65	28.75	-2	7,950	-0.03%
2021/03/03	2	28.60	1	28.60	28.75	1	8,118	0.01%
2021/03/02	7	29.38	2	28.90	28.90	5	8,466	0.06%
2021/02/26	3	29.05	2	29.30	29.30	1	9,090	0.01%
2021/02/25	3	29.42	2	29.40	29.40	1	9,524	0.01%
2021/02/24	8	29.56	7	29.54	29.30	1	9,629	0.01%
2021/02/23	14	29.68	14	29.70	29.70	0	9,582	0.00%
2021/02/22	2	30.10	5	30.12	30.10	-3	9,545	-0.03%
2021/02/19	2	29.00	12	29.30	29.75	-10	9,340	-0.11%
2021/02/18	3	28.98	21	29.17	29.15	-18	9,323	-0.19%
2021/02/17	9	28.76	24	28.76	28.95	-15	9,339	-0.16%
2021/02/05	3	28.83	4	28.83	28.85	-1	9,308	-0.01%
2021/02/04	3	29.27	4	29.05	29.10	-1	9,358	-0.01%
2021/02/03	1	28.55	0	0.00	28.50	1	9,326	0.01%
2021/02/02	1	28.00	1	28.30	28.20	0	9,438	0.00%
2021/02/01	17	27.63	7	27.90	27.90	10	9,682	0.10%
2021/01/29	17	28.23	3	28.20	28.20	14	9,673	0.14%
2021/01/28	0	0.00	2	28.85	28.80	-2	9,829	-0.02%
2021/01/27	7	28.90	21	29.02	29.15	-14	9,855	-0.14%
2021/01/26	24	28.98	8	29.11	28.85	16	9,887	0.16%
2021/01/25	4	28.26	2	28.25	28.40	2	9,849	0.02%
2021/01/22	2	28.25	10	28.42	28.60	-8	9,901	-0.08%
2021/01/21	3	27.92	8	28.47	27.95	-5	9,941	-0.05%
2021/01/20	4	28.56	34	28.32	28.20	-30	10,007	-0.30%
2021/01/19	7	29.31	1	29.25	29.20	6	9,997	0.06%
2021/01/18	0	0.00	1	29.00	29.15	-1	10,064	-0.01%
2021/01/15	6	28.74	1	29.30	28.80	5	10,122	0.05%
2021/01/14	25	29.41	9	29.32	29.55	16	10,154	0.16%
2021/01/13	3	29.07	7	29.10	29.05	-4	10,198	-0.04%
2021/01/12	19	29.27	6	29.13	29.00	13	10,221	0.13%
2021/01/11	11	29.81	37	29.61	29.65	-26	10,156	-0.26%
2021/01/08	55	29.93	2	29.98	30.20	53	10,271	0.52%
2021/01/07	19	30.89	63	30.72	31.25	-44	10,264	-0.43%
2021/01/06	1	29.55	5	29.85	29.45	-4	10,401	-0.04%
2021/01/05	11	29.55	4	29.58	29.50	7	10,848	0.06%
2021/01/04	12	29.47	5	29.32	29.30	7	10,806	0.06%
2020/12/31	0	0.00	4	29.06	28.95	-4	10,719	-0.04%
2020/12/30	7	29.20	2	29.15	29.00	5	10,720	0.05%
2020/12/29	3	28.98	4	28.91	28.85	-1	10,861	-0.01%
2020/12/28	14	28.74	7	28.90	29.05	7	10,807	0.06%
2020/12/25	14	28.93	22	28.92	28.85	-8	10,741	-0.07%
2020/12/24	8	28.99	2	29.10	29.05	6	10,699	0.06%
2020/12/23	1	28.60	1	28.60	28.45	0	10,545	0.00%
2020/12/22	12	28.30	3	28.03	27.80	9	10,587	0.09%
2020/12/21	4	27.78	44	27.87	28.20	-40	10,567	-0.38%
2020/12/18	17	27.89	5	27.92	28.00	12	10,552	0.11%
2020/12/17	9	28.42	4	28.30	28.30	5	10,550	0.05%
2020/12/16	2	28.23	3	28.45	28.50	-1	10,647	-0.01%
2020/12/15	6	28.26	4	28.05	28.05	2	10,752	0.02%
2020/12/14	5	28.64	4	28.80	28.75	1	10,775	0.01%
2020/12/11	6	28.65	7	28.59	28.55	-1	10,797	-0.01%
2020/12/10	12	28.93	6	29.18	28.95	6	10,799	0.06%
2020/12/09	18	29.47	5	29.52	29.45	13	10,678	0.12%
2020/12/08	14	29.70	3	29.67	29.65	11	10,686	0.10%
2020/12/07	2	30.08	8	30.50	30.10	-6	10,646	-0.06%
2020/12/04	3	29.55	2	29.60	29.55	1	10,389	0.01%
2020/12/03	10	29.89	22	29.59	29.65	-12	10,475	-0.11%
2020/12/02	15	29.52	14	29.52	29.35	1	10,456	0.01%
2020/12/01	5	29.17	15	29.22	29.25	-10	10,437	-0.10%
2020/11/30	8	29.50	18	29.48	29.55	-10	10,438	-0.10%
2020/11/27	8	29.03	0	0.00	28.90	8	10,370	0.08%
2020/11/26	21	28.80	11	28.78	28.60	10	10,410	0.10%
2020/11/25	44	29.03	16	28.93	28.70	28	10,293	0.27%
2020/11/24	4	27.71	21	27.86	28.00	-17	9,916	-0.17%
2020/11/23	3	26.72	1	26.70	27.05	2	10,531	0.02%
2020/11/20	0	0.00	1	26.50	26.50	-1	10,995	-0.01%
2020/11/19	5	26.45	5	26.40	26.35	0	11,881	0.00%
2020/11/18	4	26.33	13	26.40	26.40	-9	12,277	-0.07%
2020/11/17	8	26.49	14	26.34	26.30	-6	12,330	-0.05%
2020/11/16	8	26.56	5	26.61	26.50	3	12,539	0.02%
2020/11/13	10	26.65	2	26.75	26.70	8	12,918	0.06%
2020/11/12	6	26.75	5	26.61	26.70	1	12,992	0.01%
2020/11/11	5	26.82	8	26.99	27.00	-3	13,063	-0.02%
2020/11/10	5	26.61	45	26.80	26.60	-40	13,212	-0.30%
2020/11/09	33	27.47	6	27.23	27.25	27	13,237	0.20%
2020/11/06	11	27.18	0	0.00	26.95	11	13,109	0.08%
2020/11/05	13	27.23	14	27.13	27.05	-1	13,502	-0.01%
2020/11/04	11	26.82	13	26.75	26.70	-2	14,041	-0.01%
2020/11/03	8	26.66	1	26.90	26.65	7	14,123	0.05%
2020/11/02	1	25.90	1	26.25	26.25	0	14,129	0.00%
2020/10/30	11	26.65	18	26.87	26.10	-7	14,159	-0.05%
2020/10/29	3	26.40	31	26.02	26.60	-28	14,257	-0.20%
2020/10/28	1	26.95	16	27.00	26.80	-15	14,356	-0.10%
2020/10/27	0	0.00	20	26.76	26.65	-20	14,261	-0.14%
2020/10/26	21	27.15	19	27.06	27.00	2	14,253	0.01%
2020/10/23	8	26.94	7	27.15	26.80	1	14,219	0.01%
2020/10/21	6	26.86	3	26.65	26.60	3	14,090	0.02%
2020/10/20	1	26.45	0	0.00	26.55	1	14,113	0.01%
2020/10/19	6	26.44	11	26.65	26.40	-5	14,127	-0.04%
2020/10/16	13	26.56	9	26.65	26.30	4	14,211	0.03%
2020/10/15	9	27.08	69	27.18	26.70	-60	14,127	-0.42%
2020/10/14	63	27.64	86	27.40	27.35	-23	13,843	-0.17%
2020/10/13	26	26.62	32	26.34	26.85	-6	13,162	-0.05%
2020/10/12	1	25.30	1	25.20	25.40	0	12,871	0.00%
2020/10/08	1	25.10	3	25.20	25.15	-2	13,148	-0.02%
2020/10/07	1	25.20	1	24.90	25.15	0	13,411	0.00%
2020/10/06	0	0.00	17	25.14	25.20	-17	13,424	-0.13%
2020/09/30	10	23.85	0	0.00	23.95	10	13,412	0.07%
2020/09/29	2	23.93	0	0.00	23.85	2	13,506	0.01%
2020/09/28	1	23.75	2	23.80	24.00	-1	13,556	-0.01%
2020/09/25	10	23.97	6	23.85	23.30	4	13,669	0.03%
2020/09/24	5	24.10	1	24.10	24.05	4	13,606	0.03%
2020/09/22	0	0.00	3	25.05	24.90	-3	13,792	-0.02%
2020/09/21	1	25.85	2	25.93	25.55	-1	13,707	-0.01%
2020/09/18	1	25.70	4	25.91	25.85	-3	13,614	-0.02%
2020/09/17	13	25.50	4	25.51	25.40	9	13,518	0.07%
2020/09/16	2	25.23	7	25.35	25.15	-5	13,427	-0.04%
2020/09/15	1	25.10	2	25.25	25.35	-1	13,387	-0.01%
2020/09/14	1	24.70	13	24.67	24.70	-12	13,326	-0.09%
2020/09/11	15	24.37	8	24.40	24.30	7	13,291	0.05%
2020/09/10	3	25.02	0	0.00	25.05	3	13,146	0.02%
2020/09/09	7	25.14	30	25.02	25.30	-23	13,065	-0.18%
2020/09/08	22	25.78	9	25.88	25.65	13	12,970	0.10%
2020/09/07	10	25.93	12	25.93	25.60	-2	12,800	-0.02%
2020/09/04	23	25.02	31	25.00	25.40	-8	12,613	-0.06%
2020/09/03	16	25.46	43	25.40	25.30	-27	12,470	-0.22%
2020/09/02	46	25.56	14	25.49	25.50	32	12,328	0.26%
2020/09/01	2	25.35	143	25.23	25.25	-141	12,153	-1.16%	大賣/鉅額交易
2020/08/31	56	26.08	35	25.94	25.85	21	11,924	0.18%
2020/08/28	84	26.17	49	26.21	26.20	35	11,663	0.30%
2020/08/27	258	26.54	99	27.06	26.30	159	11,390	1.40%	大買/鉅額交易
2020/08/26	33	25.90	9	25.79	25.65	24	10,297	0.23%
2020/08/25	24	25.70	68	25.48	26.40	-44	9,697	-0.45%
2020/08/24	43	24.76	18	24.69	24.95	25	8,780	0.28%
2020/08/21	11	23.73	22	23.80	24.00	-11	8,376	-0.13%
2020/08/20	51	23.82	5	23.05	23.40	46	8,269	0.56%
2020/08/19	5.9	25.45	41	25.65	25.45	-35.1	7,991	-0.44%
2020/08/18	14	24.28	4	24.75	24.80	10	7,530	0.13%
2020/08/17	7	24.76	12	24.91	24.70	-5	7,421	-0.07%
2020/08/14	8	24.89	3	24.65	24.85	5	7,251	0.07%
2020/08/13	0	0.00	6	24.40	24.00	-6	7,003	-0.09%
2020/08/12	12	24.33	21	24.54	24.55	-9	6,865	-0.13%
2020/08/11	36	24.87	14	24.62	24.80	22	6,718	0.33%
2020/08/10	23	24.48	35	25.01	25.30	-12	6,250	-0.19%
2020/08/07	0	0.00	16	23.58	23.50	-16	5,512	-0.29%
2020/08/06	24	23.15	4	23.20	23.10	20	5,373	0.37%
2020/08/05	11	23.27	0	0.00	23.30	11	5,299	0.21%
2020/08/04	16	23.39	1	23.20	23.30	15	5,214	0.29%
2020/08/03	15	22.98	20	23.13	23.20	-5	5,131	-0.10%
2020/07/31	2	22.50	0	0.00	22.50	2	4,952	0.04%
2020/07/30	3	22.52	0	0.00	22.70	3	4,934	0.06%
2020/07/29	4	22.48	0	0.00	22.75	4	4,872	0.08%
2020/07/28	2	21.85	1	21.95	21.60	1	4,798	0.02%
2020/07/27	8	22.49	0	0.00	21.90	8	4,777	0.17%
2020/07/23	2	22.98	0	0.00	22.95	2	4,609	0.04%
2020/07/20	0	0.00	11	22.54	22.65	-11	4,303	-0.26%
2020/07/17	6	23.15	3	23.20	23.15	3	4,216	0.07%
2020/07/16	10	23.36	20	23.40	23.60	-10	3,989	-0.25%
2020/07/15	29	22.43	37	22.46	22.70	-8	3,602	-0.22%
2020/07/14	6	21.73	6	21.90	22.30	0	3,287	0.00%
2020/07/13	2	21.15	14	21.17	21.10	-12	3,001	-0.40%
2020/07/10	5	21.10	1	21.30	21.10	4	2,971	0.13%
2020/07/09	16	20.80	0	0.00	20.70	16	2,861	0.56%
2020/07/07	1	20.55	0	0.00	20.65	1	2,813	0.04%
2020/07/06	1	20.75	2	20.75	20.55	-1	2,786	-0.04%
2020/07/03	0	0.00	1	20.35	20.50	-1	2,673	-0.04%
2020/07/02	10	20.25	1	20.80	20.55	9	2,662	0.34%
2020/06/30	1	19.70	0	0.00	19.65	1	2,359	0.04%
2020/06/29	5	19.61	0	0.00	19.55	5	2,360	0.21%
2020/06/24	0	0.00	13	20.93	20.95	-13	2,304	-0.56%
2020/06/23	0.3	20.80	0	0.00	20.80	0.3	2,372	0.01%
2020/06/17	1	20.55	0	0.00	20.65	1	2,377	0.04%
2020/06/12	1	20.20	2	20.00	20.30	-1	2,519	-0.04%
2020/06/11	2	20.85	0	0.00	20.50	2	2,549	0.08%
2020/06/10	0	0.00	2	20.80	20.90	-2	2,554	-0.08%
2020/06/09	30	20.95	0	0.00	20.90	30	2,625	1.14%
2020/06/05	2	20.90	0	0.00	20.95	2	2,688	0.07%
2020/06/04	3	20.95	0	0.00	20.95	3	2,737	0.11%
2020/06/01	5	20.65	0	0.00	20.65	5	2,800	0.18%
2020/05/29	1	20.40	0	0.00	20.40	1	2,810	0.04%
2020/05/26	2	20.55	0	0.00	20.40	2	2,887	0.07%
2020/05/20	2	20.60	4	20.58	20.50	-2	2,976	-0.07%
2020/05/19	3	20.52	2	20.50	20.55	1	3,059	0.03%
2020/05/18	5	19.70	0	0.00	19.70	5	3,072	0.16%
2020/05/14	0	0.00	3	20.10	20.00	-3	3,180	-0.09%
2020/05/08	0	0.00	2	20.45	20.40	-2	3,271	-0.06%
2020/04/30	6	20.73	4	20.90	20.90	2	3,364	0.06%
2020/04/29	1	20.45	5	20.45	20.50	-4	3,390	-0.12%
2020/04/22	3	19.30	1	19.20	19.30	2	3,682	0.05%
2020/04/21	5	19.75	5	19.45	19.20	0	3,741	0.00%
2020/04/16	5	20.00	10	19.88	20.00	-5	3,918	-0.13%
2020/04/13	0	0.00	20	19.70	19.80	-20	3,913	-0.51%
2020/04/10	0	0.00	3	19.25	19.20	-3	3,842	-0.08%
2020/04/09	0	0.00	2	19.20	19.10	-2	3,886	-0.05%
2020/04/07	1	18.45	6	18.56	18.65	-5	3,880	-0.13%
2020/04/01	5	18.10	0	0.00	18.10	5	3,974	0.13%
2020/03/31	0	19.20	2	18.03	17.95	-2	3,977	-0.05%
2020/03/30	0	0.00	8	17.90	18.05	-8	4,001	-0.20%
2020/03/27	20	18.56	10	18.90	18.20	10	4,021	0.25%
2020/03/26	5	17.58	0	0.00	17.70	5	3,905	0.13%
2020/03/25	1	17.65	2	17.78	17.70	-1	3,884	-0.03%
2020/03/20	1	16.80	0	0.00	16.85	1	3,879	0.03%
2020/03/19	11	15.58	0	0.00	15.35	11	3,869	0.28%
2020/03/18	5	17.40	0	0.00	17.00	5	3,824	0.13%
2020/03/16	2	19.05	0	0.00	18.25	2	3,862	0.05%
2020/03/13	0	0.00	2	19.00	18.80	-2	3,864	-0.05%
2020/03/11	0	0.00	1	21.80	21.30	-1	3,829	-0.03%
2020/03/10	10	21.80	0	0.00	21.85	10	3,833	0.26%
2020/03/06	0	0.00	6	23.00	22.95	-6	3,723	-0.16%
2020/03/05	7	23.39	0	0.00	23.30	7	3,712	0.19%
2020/03/04	1	23.10	0	0.00	23.10	1	3,770	0.03%
2020/03/03	1	23.50	0	0.00	23.30	1	3,815	0.03%
2020/03/02	0	0.00	7	23.15	23.10	-7	3,978	-0.18%
2020/02/25	1	24.10	7	23.88	24.05	-6	4,137	-0.15%
2020/02/24	5	24.05	0	0.00	24.05	5	4,155	0.12%
2020/02/20	0	0.00	15	24.50	24.50	-15	4,153	-0.36%
2020/02/19	5	24.30	0	0.00	24.35	5	4,138	0.12%
2020/02/17	20	24.11	8	23.93	24.05	12	4,607	0.26%
2020/02/14	2	23.58	0	0.00	23.55	2	4,521	0.04%
2020/02/13	1	23.45	10	23.53	23.35	-9	4,508	-0.20%
2020/02/12	6	23.20	13	23.26	23.25	-7	4,518	-0.15%
2020/02/11	0	0.00	1	22.90	23.10	-1	4,486	-0.02%
2020/02/07	3	22.97	0	0.00	22.95	3	4,514	0.07%
2020/02/06	1	23.10	0	0.00	23.35	1	4,491	0.02%
2020/02/05	6	22.58	0	0.00	22.50	6	4,420	0.14%
2020/02/04	2	22.70	0	0.00	22.80	2	4,384	0.05%
2020/02/03	11	22.45	0	0.00	22.50	11	4,378	0.25%
2020/01/31	7	23.04	0	0.00	23.30	7	4,319	0.16%
2020/01/30	17	23.11	1	23.20	22.85	16	4,275	0.37%
2020/01/20	2	25.30	6	25.33	25.35	-4	4,161	-0.10%
2020/01/17	1	25.10	1	25.10	25.10	0	4,193	0.00%
2020/01/16	12	25.22	1	25.40	25.25	11	4,164	0.26%
2020/01/15	1	24.80	0	0.00	25.15	1	4,079	0.02%
2020/01/14	11	25.19	40	25.03	25.00	-29	4,057	-0.71%
2020/01/13	0	0.00	2	24.30	24.85	-2	3,956	-0.05%
2020/01/10	0	0.00	1	24.10	24.10	-1	3,839	-0.03%
2020/01/08	1	24.00	0	0.00	23.60	1	3,819	0.03%
2020/01/07	7	23.73	2	23.80	23.80	5	3,796	0.13%
2020/01/06	0	0.00	2	24.10	23.95	-2	3,775	-0.05%
2020/01/03	5	24.21	0	0.00	24.25	5	3,793	0.13%
2020/01/02	0	0.00	18	24.55	24.40	-18	3,817	-0.47%
2019/12/31	6	24.29	7	24.28	24.15	-1	3,841	-0.03%
2019/12/30	13	24.47	5	24.57	24.50	8	3,801	0.21%
2019/12/26	0	0.00	1	24.10	24.05	-1	3,664	-0.03%
2019/12/25	1	24.05	0	0.00	24.05	1	3,655	0.03%
2019/12/24	0	0.00	5	23.90	23.95	-5	3,652	-0.14%
2019/12/19	0	0.00	1	23.85	23.85	-1	3,637	-0.03%
2019/12/16	0	0.00	1	23.90	23.75	-1	3,639	-0.03%
2019/12/13	1	23.75	0	0.00	23.60	1	3,609	0.03%
2019/12/12	1	24.10	0	0.00	23.95	1	3,564	0.03%
2019/12/11	6	24.15	0	0.00	24.20	6	3,511	0.17%
2019/12/10	5	24.00	0	0.00	24.05	5	3,476	0.14%
2019/12/09	30	23.90	0	0.00	23.90	30	3,438	0.87%
2019/12/06	0	0.00	2	23.55	23.70	-2	3,371	-0.06%
2019/12/04	1	23.50	0	0.00	23.55	1	3,393	0.03%
2019/12/03	0	0.00	1	23.55	23.55	-1	3,520	-0.03%
2019/12/02	3	23.53	0	0.00	23.50	3	3,554	0.08%
2019/11/28	1	24.10	19	24.07	23.90	-18	3,500	-0.51%
2019/11/27	1	24.20	10	24.52	24.35	-9	3,552	-0.25%
2019/11/25	5	23.85	1	23.70	23.70	4	3,296	0.12%
2019/11/22	2	23.35	8	23.40	23.40	-6	3,240	-0.19%
2019/11/20	5	23.35	5	23.15	23.15	0	3,311	0.00%
2019/11/19	8	23.20	3	23.35	23.35	5	3,395	0.15%
2019/11/18	5	23.15	1	23.40	23.15	4	3,401	0.12%
2019/11/15	20	23.40	8	23.38	23.25	12	3,352	0.36%
2019/11/14	19	22.85	52	23.13	22.95	-33	3,139	-1.05%
2019/11/11	3	21.63	0	0.00	21.60	3	2,949	0.10%
2019/11/07	1	22.40	0	0.00	22.55	1	3,148	0.03%
2019/11/06	1	22.85	1	22.55	22.55	0	3,240	0.00%
2019/11/05	0.1	22.60	0	0.00	22.55	0.1	3,224	0.00%
2019/11/01	0	0.00	2	22.15	22.40	-2	3,224	-0.06%
2019/10/29	2	22.40	0	0.00	22.25	2	3,367	0.06%
2019/10/28	5	22.63	0	0.00	22.65	5	3,593	0.14%
2019/10/25	1	22.50	1	22.45	22.50	0	3,564	0.00%
2019/10/23	1	22.20	0	0.00	22.20	1	3,511	0.03%
2019/10/22	0	0.00	5	22.40	22.30	-5	3,512	-0.14%
2019/10/21	1	22.20	0	0.00	22.30	1	3,481	0.03%
2019/10/18	0	0.00	3	22.20	22.20	-3	3,477	-0.09%
2019/10/16	5	21.80	0	0.00	21.75	5	3,478	0.14%
2019/10/14	8	22.27	0	0.00	22.05	8	3,471	0.23%
2019/10/08	7	22.12	2	22.10	22.00	5	3,443	0.15%
2019/10/04	0	0.00	8	21.59	21.45	-8	3,337	-0.24%
2019/10/03	0	0.00	3	21.45	21.50	-3	3,442	-0.09%
2019/10/02	0	0.00	2	21.45	21.50	-2	3,470	-0.06%
2019/09/27	9	21.39	6	21.75	21.30	3	3,464	0.09%
2019/09/26	8	22.05	6	21.95	21.90	2	3,439	0.06%
2019/09/25	2	22.00	0	0.00	22.05	2	3,440	0.06%
2019/09/24	0	0.00	3	22.40	22.20	-3	3,441	-0.09%
2019/09/23	1	22.55	9	22.52	22.50	-8	3,460	-0.23%
2019/09/20	1	22.20	3	22.42	22.35	-2	3,437	-0.06%
2019/09/16	5	22.11	0	0.00	21.95	5	3,446	0.15%
2019/09/12	1	22.25	0	0.00	22.25	1	3,604	0.03%
2019/09/11	1	22.15	0	0.00	22.15	1	3,596	0.03%
2019/09/10	2	22.10	1	22.20	22.10	1	3,584	0.03%
2019/09/09	0	0.00	5	22.60	22.35	-5	3,556	-0.14%
2019/09/06	14	22.70	6	22.63	22.65	8	3,516	0.23%
2019/09/05	54	22.99	0	0.00	22.95	54	3,455	1.56%
2019/09/04	0	0.00	15	22.28	22.65	-15	3,324	-0.45%
2019/09/02	0	0.00	7	22.23	22.45	-7	3,267	-0.21%
2019/08/30	0	0.00	10	22.10	22.15	-10	3,245	-0.31%
2019/08/29	1	21.70	1	21.75	21.85	0	3,124	0.00%
2019/08/28	0	0.00	5	21.85	21.85	-5	3,094	-0.16%
2019/08/27	10	21.95	1	22.15	21.95	9	3,082	0.29%
2019/08/23	32	22.18	0	0.00	22.05	32	3,080	1.04%
2019/08/22	0	0.00	61	23.20	23.40	-61	2,951	-2.07%
2019/08/21	3	23.08	0	0.00	23.10	3	2,853	0.11%
2019/08/19	1	23.00	25	23.10	23.10	-24	2,763	-0.87%
2019/08/16	25	22.76	0	0.00	22.85	25	2,745	0.91%
2019/08/14	0	0.00	30	23.37	23.10	-30	2,666	-1.13%
2019/08/13	2	23.50	18	23.26	23.30	-16	2,616	-0.61%
2019/08/12	3	23.50	59	23.41	23.55	-56	2,551	-2.19%
2019/08/08	2	22.73	2	22.75	22.75	0	2,376	0.00%
2019/08/07	1	22.30	2	22.28	22.25	-1	2,279	-0.04%
2019/08/05	0	0.00	2	21.85	21.85	-2	2,270	-0.09%
2019/08/02	0	0.00	1	22.10	21.90	-1	2,278	-0.04%
2019/08/01	0	0.00	1	22.55	22.50	-1	2,292	-0.04%
2019/07/30	3	22.53	10	22.74	22.50	-7	2,184	-0.32%
2019/07/29	1	21.70	0	0.00	21.75	1	2,002	0.05%
2019/07/26	1	21.65	0	0.00	21.75	1	2,077	0.05%
2019/07/23	0	0.00	6	21.36	21.45	-6	2,114	-0.28%
2019/07/22	0	0.00	1	21.40	21.35	-1	2,143	-0.05%
2019/07/18	5	21.25	0	0.00	21.05	5	2,247	0.22%
2019/07/15	0	0.00	1	21.45	21.45	-1	2,511	-0.04%
2019/07/12	0	0.00	18	21.43	21.45	-18	2,581	-0.70%
2019/07/11	0	0.00	4	21.21	21.15	-4	2,618	-0.15%
2019/07/10	13	21.10	25	21.09	21.10	-12	2,754	-0.44%
2019/07/09	33	21.23	12	21.15	21.15	21	2,893	0.73%
2019/07/08	1	20.95	0	0.00	20.85	1	2,813	0.04%
2019/07/05	2	20.80	0	0.00	20.60	2	2,852	0.07%
2019/07/01	0	0.00	10	20.58	20.55	-10	3,357	-0.30%
2019/06/24	8	20.30	0	0.00	20.25	8	3,491	0.23%
2019/06/21	15	20.70	1	20.75	20.45	14	3,496	0.40%
2019/06/20	8	21.36	1	21.00	21.10	7	3,487	0.20%
2019/06/11	10	19.77	4	19.66	19.70	6	3,809	0.16%
2019/06/05	0	0.00	1	19.55	19.40	-1	4,262	-0.02%
2019/05/31	1	19.85	14	19.81	19.70	-13	4,548	-0.29%
2019/05/29	4	18.80	0	0.00	18.95	4	5,010	0.08%
2019/05/23	1	19.00	0	0.00	18.95	1	5,190	0.02%
2019/05/21	2	19.30	0	0.00	19.45	2	5,266	0.04%
2019/05/20	5	19.25	0	0.00	19.40	5	5,301	0.09%
2019/05/17	5	19.40	4	19.90	19.30	1	5,307	0.02%
2019/05/16	2	19.85	0	0.00	19.85	2	5,331	0.04%
2019/05/15	7	20.09	0	0.00	20.05	7	5,351	0.13%
2019/05/14	2	20.00	0	0.00	20.20	2	5,430	0.04%
2019/05/13	4	20.65	0	0.00	20.75	4	5,468	0.07%
2019/05/10	1	20.60	0	0.00	20.60	1	5,498	0.02%
2019/05/09	14	20.99	8	21.33	20.85	6	5,609	0.11%
2019/05/08	2	21.85	0	0.00	21.85	2	5,716	0.03%
2019/05/07	10	22.10	0	0.00	22.05	10	5,742	0.17%
2019/05/06	24	22.53	21	22.31	22.00	3	5,720	0.05%
2019/05/03	2	22.80	1	22.90	22.80	1	5,639	0.02%
2019/05/02	12	22.99	10	22.85	22.90	2	5,555	0.04%
2019/04/26	2	22.55	0	0.00	22.25	2	5,475	0.04%
2019/04/25	4	22.85	10	22.80	22.75	-6	5,471	-0.11%
2019/04/24	4	22.84	0	0.00	22.60	4	5,519	0.07%
2019/04/23	0	0.00	3	22.80	22.60	-3	5,495	-0.05%
2019/04/22	25	22.93	16	22.86	22.90	9	5,439	0.17%
2019/04/19	3	22.45	2	22.48	22.45	1	5,308	0.02%
2019/04/18	0	0.00	22	22.50	22.00	-22	5,233	-0.42%
2019/04/17	0	0.00	6	22.40	22.60	-6	5,158	-0.12%
2019/04/16	13	22.47	13	22.39	22.45	0	5,118	0.00%
2019/04/15	5	22.35	5	22.44	22.50	0	4,977	0.00%
2019/04/12	9	21.78	0	0.00	21.80	9	4,825	0.19%
2019/04/11	6	21.83	22	21.89	21.65	-16	4,799	-0.33%
2019/04/10	13	22.28	33	22.20	22.10	-20	4,723	-0.42%
2019/04/09	24	21.72	0	0.00	21.80	24	4,415	0.54%
2019/04/08	10	21.00	1	20.95	20.95	9	4,251	0.21%
2019/04/03	0	0.00	1	20.95	21.00	-1	4,212	-0.02%
2019/04/02	10	20.80	1	20.80	20.70	9	4,189	0.21%
2019/03/29	1	20.85	0	0.00	20.85	1	4,083	0.02%
2019/03/28	0	0.00	2	20.55	20.90	-2	4,051	-0.05%
2019/03/27	2	20.83	0	0.00	20.75	2	4,027	0.05%
2019/03/26	7	20.84	0	0.00	20.80	7	4,012	0.17%
2019/03/25	1	20.95	0	0.00	20.85	1	4,020	0.02%
2019/03/22	0	0.00	3	21.30	21.20	-3	4,000	-0.07%
2019/03/21	13	21.91	4	21.80	21.70	9	3,969	0.23%
2019/03/20	2	21.28	3	21.07	21.50	-1	4,124	-0.02%
2019/03/19	5	21.40	4	21.36	21.20	1	4,092	0.02%
2019/03/18	0	0.00	5	21.15	21.15	-5	4,062	-0.12%
2019/03/15	6	21.23	0	0.00	21.15	6	4,051	0.15%
2019/03/13	6	21.53	7	21.28	21.15	-1	4,052	-0.02%
2019/03/12	6	21.36	8	21.36	21.30	-2	4,033	-0.05%
2019/03/11	38	21.24	15	21.13	21.15	23	4,010	0.57%
2019/03/08	5	22.45	1	22.20	22.60	4	3,818	0.10%
2019/03/07	11	22.35	19	21.86	22.05	-8	3,709	-0.22%
2019/03/06	6	22.10	32	22.13	22.30	-26	3,621	-0.72%
2019/03/05	1	22.20	2	22.10	22.10	-1	3,530	-0.03%
2019/03/04	34	22.58	13	22.99	23.00	21	3,385	0.62%
2019/02/27	4	21.40	4	21.53	21.50	0	2,983	0.00%
2019/02/26	5	21.00	0	0.00	21.00	5	2,851	0.18%
2019/02/25	5	21.05	30	21.05	21.00	-25	2,837	-0.88%
2019/02/22	5	21.00	0	0.00	21.00	5	2,895	0.17%
2019/02/21	0	0.00	1	21.05	21.10	-1	2,876	-0.03%
2019/02/20	13	21.10	0	0.00	20.90	13	2,815	0.46%
2019/02/19	2	20.95	1	21.00	20.95	1	2,785	0.04%
2019/02/18	1	20.80	0	0.00	20.75	1	2,743	0.04%
2019/02/14	10	20.80	0	0.00	20.80	10	2,685	0.37%
2019/02/13	0	0.00	13	20.95	20.75	-13	2,648	-0.49%
2019/02/11	5	20.15	5	20.25	20.25	0	2,463	0.00%
2019/01/30	12	20.14	19	20.23	20.10	-7	2,412	-0.29%
2019/01/29	5	19.85	12	19.88	20.00	-7	2,272	-0.31%
2019/01/28	0	0.00	1	19.45	19.75	-1	2,101	-0.05%
2019/01/25	0	0.00	1	19.10	19.05	-1	2,163	-0.05%
2019/01/23	10	18.95	0	0.00	18.90	10	2,185	0.46%
2019/01/22	2	19.00	1	19.05	19.00	1	2,172	0.05%
2019/01/18	1	19.30	0	0.00	19.40	1	2,150	0.05%
2019/01/16	13	19.91	1	19.75	19.95	12	2,122	0.57%
2019/01/11	0	0.00	3	19.52	19.45	-3	1,970	-0.15%
2019/01/10	0	0.00	3	19.15	19.30	-3	1,946	-0.15%
2019/01/07	0	0.00	105	18.74	19.20	-105	1,935	-5.42%	大賣/鉅額交易
2019/01/04	10	18.53	0	0.00	18.60	10	1,924	0.52%
2018/12/28	10	18.90	0	0.00	18.90	10	1,978	0.51%
2018/12/27	10	19.00	10	18.85	18.85	0	2,008	0.00%
2018/12/26	1	18.90	0	0.00	18.85	1	2,003	0.05%
2018/12/25	0	0.00	1	19.00	18.95	-1	2,007	-0.05%
2018/12/21	0	0.00	10	19.00	19.20	-10	2,030	-0.49%
2018/12/19	0	0.00	10	19.65	19.30	-10	2,027	-0.49%
2018/12/18	0	0.00	20	19.48	19.50	-20	2,063	-0.97%
2018/12/13	36	20.90	1	20.65	20.70	35	2,079	1.68%
2018/12/12	0	0.00	45	19.90	20.15	-45	1,712	-2.63%
2018/12/07	5	19.45	0	0.00	19.45	5	1,750	0.29%
2018/12/06	0	0.00	5	19.20	18.80	-5	1,718	-0.29%
2018/12/05	2	19.50	0	0.00	19.40	2	1,700	0.12%
2018/12/04	10	19.88	0	0.00	19.60	10	1,677	0.60%
2018/12/03	0	0.00	1	19.20	19.50	-1	1,569	-0.06%
2018/11/30	0	0.00	2	18.65	18.80	-2	1,511	-0.13%
2018/11/28	2	18.40	5	18.55	18.55	-3	1,505	-0.20%
2018/11/26	0	0.00	3	18.15	18.20	-3	1,523	-0.20%
2018/11/23	4	18.16	0	0.00	18.15	4	1,547	0.26%
2018/11/21	5	18.50	3	18.40	18.65	2	1,603	0.12%
2018/11/20	0	0.00	2	18.25	18.25	-2	1,547	-0.13%
2018/11/19	3	18.20	0	0.00	18.25	3	1,559	0.19%
2018/11/16	5	17.95	5	18.10	18.10	0	1,569	0.00%
2018/11/15	12	17.96	5	18.00	17.95	7	1,564	0.45%
2018/11/12	5	18.30	0	0.00	18.25	5	1,598	0.31%
2018/11/08	0	0.00	5	18.60	18.60	-5	1,608	-0.31%
2018/11/05	0	0.00	3	18.42	18.50	-3	1,640	-0.18%
2018/11/02	10	18.75	2	18.23	18.70	8	1,744	0.46%
2018/11/01	4	17.76	22	17.84	18.00	-18	1,653	-1.09%
2018/10/31	1	17.50	139	17.72	17.75	-138	1,664	-8.29%	大賣/鉅額交易
2018/10/30	0	0.00	1	17.45	17.40	-1	1,662	-0.06%
2018/10/29	0	0.00	5	17.35	17.40	-5	1,667	-0.30%
2018/10/26	1	17.40	0	0.00	17.20	1	1,671	0.06%
2018/10/25	0	0.00	8	17.40	17.30	-8	1,673	-0.48%
2018/10/24	1	17.90	0	0.00	18.00	1	1,658	0.06%
2018/10/23	0	0.00	1	18.15	18.15	-1	1,656	-0.06%
2018/10/19	2	18.08	0	0.00	18.45	2	1,681	0.12%
2018/10/18	2	18.15	1	18.30	18.30	1	1,678	0.06%
2018/10/17	26	18.46	1	18.35	18.35	25	1,690	1.48%
2018/10/16	1	18.50	11	18.43	18.35	-10	1,688	-0.59%
2018/10/15	5	18.46	12	18.53	18.60	-7	1,676	-0.42%
2018/10/12	0	0.00	6	17.80	18.35	-6	1,656	-0.36%
2018/10/11	4	18.10	58	17.83	17.95	-54	1,648	-3.28%
2018/10/09	0	0.00	8	19.71	19.65	-8	1,587	-0.50%
2018/10/05	11	19.87	7	19.57	19.70	4	1,578	0.25%
2018/10/04	6	20.26	0	0.00	20.20	6	1,542	0.39%
2018/10/03	10	20.45	0	0.00	20.40	10	1,531	0.65%
2018/10/02	10	20.50	0	0.00	20.45	10	1,520	0.66%
2018/10/01	0	0.00	1	20.60	20.65	-1	1,525	-0.07%
2018/09/28	8	20.59	5	20.40	20.40	3	1,531	0.20%
2018/09/27	10	20.50	0	0.00	20.50	10	1,522	0.66%
2018/09/26	37	20.64	0	0.00	20.65	37	1,506	2.46%
2018/09/21	20	20.65	12	20.87	20.70	8	1,480	0.54%
2018/09/20	40	20.45	40	19.95	19.95	0	1,382	0.00%
2018/09/19	5	20.40	0	0.00	20.45	5	1,365	0.37%
2018/09/17	5	20.55	0	0.00	20.55	5	1,352	0.37%
2018/09/14	2	20.35	30	20.30	20.40	-28	1,297	-2.16%
2018/09/10	15	19.60	0	0.00	19.55	15	1,254	1.20%
2018/09/07	20	20.10	0	0.00	19.90	20	1,250	1.60%
2018/09/06	16	19.80	0	0.00	19.95	16	1,223	1.31%
2018/09/03	21	20.15	0	0.00	20.00	21	1,288	1.63%
2018/08/30	20	19.90	6	19.90	19.90	14	1,338	1.05%
2018/08/29	21	20.60	0	0.00	20.60	21	1,336	1.57%
2018/08/28	10	20.60	0	0.00	20.60	10	1,299	0.77%
2018/08/27	10	20.60	14	20.60	20.65	-4	1,270	-0.31%
2018/08/23	0	0.00	10	20.35	20.30	-10	1,253	-0.80%
2018/08/22	1	20.30	0	0.00	20.35	1	1,241	0.08%
2018/08/17	17	20.04	0	0.00	19.95	17	1,258	1.35%
2018/08/13	4	19.30	0	0.00	19.30	4	1,213	0.33%
2018/08/10	2	19.75	0	0.00	19.80	2	1,184	0.17%
2018/08/09	2	20.38	2	20.13	19.80	0	1,169	0.00%
2018/08/07	6	19.88	2	19.90	20.00	4	1,049	0.38%
2018/07/26	2	19.45	2	19.50	19.55	0	1,079	0.00%
2018/07/24	0	0.00	4	18.95	19.25	-4	1,070	-0.37%
2018/07/23	0	0.00	2	18.90	18.90	-2	1,061	-0.19%
2018/07/13	0	0.00	8	18.52	18.50	-8	1,176	-0.68%
2018/07/11	5	18.10	0	0.00	18.10	5	1,208	0.41%
2018/07/09	3	17.95	0	0.00	18.00	3	1,220	0.25%
2018/07/02	1	19.00	0	0.00	19.15	1	1,190	0.08%
2018/06/29	3	18.85	0	0.00	18.95	3	1,164	0.26%
2018/06/27	1	18.70	0	0.00	18.70	1	1,163	0.09%
2018/06/25	0	0.00	3	19.05	19.00	-3	1,155	-0.26%
2018/06/22	1	19.25	0	0.00	19.20	1	1,160	0.09%
2018/06/19	0	0.00	21	19.31	19.30	-21	1,162	-1.81%
2018/06/15	1	19.50	0	0.00	19.70	1	1,161	0.09%
2018/06/07	20	19.40	0	0.00	19.40	20	1,126	1.77%
2018/06/06	2	19.10	1	19.10	19.05	1	1,055	0.09%
2018/06/05	1	19.30	0	0.00	19.30	1	1,046	0.10%
2018/05/31	0	0.00	1	19.40	19.50	-1	1,087	-0.09%
2018/05/29	3	19.00	0	0.00	19.00	3	1,089	0.28%
2018/05/25	30	19.25	1	19.20	19.25	29	1,114	2.60%
2018/05/24	1	18.70	0	0.00	18.80	1	1,065	0.09%
2018/05/18	5	18.55	1	18.60	18.55	4	1,114	0.36%
2018/05/16	0	0.00	1	18.50	18.45	-1	1,154	-0.09%
2018/05/14	5	18.80	12	18.77	18.60	-7	1,234	-0.57%
2018/05/09	6	18.95	0	0.00	18.90	6	1,248	0.48%
2018/04/26	1	19.10	0	0.00	19.00	1	1,653	0.06%
2018/04/23	1	19.90	0	0.00	19.85	1	1,992	0.05%
2018/04/19	1	19.90	0	0.00	20.35	1	2,097	0.05%
2018/04/18	151	20.00	0	0.00	19.95	151	2,043	7.39%	大買/鉅額交易
2018/04/09	1	20.70	1	20.75	20.65	0	2,039	0.00%
2018/03/26	1	20.60	0	0.00	20.65	1	2,041	0.05%
2018/03/23	0	0.00	30	20.60	20.70	-30	2,053	-1.46%
2018/03/19	1	21.50	3	21.45	21.45	-2	2,019	-0.10%
2018/03/16	1	21.50	0	0.00	21.55	1	2,017	0.05%
2018/03/13	0	0.00	1	21.60	21.50	-1	2,030	-0.05%
2018/03/09	2	21.00	0	0.00	21.15	2	2,004	0.10%
2018/03/08	1	21.15	0	0.00	21.15	1	1,999	0.05%
2018/03/05	0	0.00	1	21.50	21.55	-1	1,980	-0.05%
2018/03/02	1	21.55	0	0.00	21.55	1	1,974	0.05%
2018/02/21	0	0.00	1	21.20	21.20	-1	2,002	-0.05%
2018/02/12	0	0.00	1	20.80	20.80	-1	2,002	-0.05%
2018/02/08	2	21.10	0	0.00	21.15	2	1,977	0.10%
2018/02/06	0	0.00	2	21.10	21.10	-2	1,976	-0.10%
2018/02/05	1	22.30	0	0.00	22.35	1	1,934	0.05%
2018/02/02	2	22.70	0	0.00	22.70	2	1,928	0.10%
2018/02/01	2	22.80	0	0.00	22.70	2	1,937	0.10%
2018/01/31	1	22.80	0	0.00	22.75	1	1,916	0.05%
2018/01/30	1	23.40	2	23.15	22.95	-1	1,904	-0.05%
2018/01/29	3	23.30	0	0.00	23.25	3	1,906	0.16%
2018/01/26	22	23.81	0	0.00	23.45	22	1,867	1.18%
2018/01/25	5	22.96	22	23.18	23.00	-17	1,626	-1.05%
2018/01/23	15	22.35	0	0.00	22.40	15	1,509	0.99%
2018/01/22	3	22.50	3	22.50	22.55	0	1,510	0.00%
2018/01/19	0	0.00	1	22.85	22.60	-1	1,511	-0.07%
2018/01/18	10	23.03	5	22.90	22.90	5	1,485	0.34%
2018/01/17	71	23.23	80	23.30	23.40	-9	1,425	-0.63%
2018/01/16	8	21.97	4	22.60	22.75	4	1,154	0.35%
2018/01/15	3	21.70	5	21.40	21.40	-2	1,063	-0.19%
2018/01/12	2	21.50	0	0.00	21.60	2	1,086	0.18%
2018/01/09	0	0.00	10	21.70	21.65	-10	1,141	-0.88%
2018/01/08	0	0.00	4	21.80	21.80	-4	1,148	-0.35%
2018/01/04	20	22.05	0	0.00	22.05	20	1,172	1.71%
2018/01/03	1	22.35	0	0.00	22.00	1	1,218	0.08%
2018/01/02	10	22.23	1	22.35	22.20	9	1,230	0.73%