希華 (2484)-元大-大里券商分點個股進出

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

希華

(2484)

可現股當沖

股價
32.10
漲跌
▲0.15
漲幅
+0.47%
成交量
583張
產業
上市電子零組件類股▲0.99%
302人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

希華 (2484)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	3	32.20	0	0.00	32.10	3	946	0.32%
2024/05/21	5	31.98	0	0.00	31.95	5	1,207	0.41%
2024/05/20	1	32.10	7	32.20	32.10	-6	1,257	-0.48%
2024/05/17	0	0.00	5	31.95	32.00	-5	1,278	-0.39%
2024/05/16	2	31.85	0	31.90	31.85	2	1,283	0.15%
2024/05/15	1	31.85	8	32.00	31.80	-7	1,293	-0.54%
2024/05/14	3	32.05	2	32.15	32.00	1	1,297	0.08%
2024/05/10	9	31.78	0	0.00	32.00	9	1,322	0.68%
2024/05/08	3	32.17	0	32.30	32.35	3	1,346	0.22%
2024/05/07	1	32.30	0	0.00	32.10	1	1,361	0.07%
2024/05/06	1	32.40	0	0.00	32.25	1	1,367	0.07%
2024/05/03	1	32.40	1	32.60	32.35	0	1,380	0.00%
2024/04/30	2	32.25	0	0.00	32.25	2	1,478	0.14%
2024/04/29	1.3	32.17	0	0.00	32.15	1.3	1,473	0.09%
2024/04/26	0	0.00	2	32.10	32.10	-2	1,470	-0.14%
2024/04/25	0	0.00	3	32.25	32.05	-3	1,470	-0.20%
2024/04/24	0	0.00	1	32.15	32.20	-1	1,471	-0.07%
2024/04/23	0	0.00	2	31.75	31.85	-2	1,470	-0.14%
2024/04/22	9	31.67	0	0.00	31.45	9	1,470	0.61%
2024/04/19	3	32.10	0	0.00	31.85	3	1,462	0.21%
2024/04/18	0	0.00	1.4	32.86	32.90	-1.4	1,453	-0.10%
2024/04/17	0	0.00	0.3	33.00	32.90	-0.3	1,458	-0.02%
2024/04/16	1	32.60	0	0.00	32.70	1	1,457	0.07%
2024/04/12	2	33.60	0	0.00	33.65	2	1,450	0.14%
2024/04/11	1	33.65	0	0.00	33.45	1	1,446	0.07%
2024/04/08	0	34.45	1	34.30	34.20	-1	1,428	-0.07%
2024/04/03	0	0.00	1	34.15	34.20	-1	1,426	-0.07%
2024/03/28	1	34.70	2	34.53	34.60	-1	1,418	-0.07%
2024/03/26	0	0.00	2	34.30	34.35	-2	1,413	-0.14%
2024/03/25	2	35.15	0	0.00	35.05	2	1,407	0.14%
2024/03/22	8	34.86	2	35.35	35.15	6	1,406	0.43%
2024/03/21	2	34.95	0	0.00	35.20	2	1,402	0.14%
2024/03/18	0	0.00	2	33.85	34.85	-2	1,421	-0.14%
2024/03/15	1	33.85	0	0.00	33.65	1	1,425	0.07%
2024/03/14	0	34.40	0	0.00	33.95	0	1,416	0.00%
2024/03/13	1	34.20	0	0.00	34.20	1	1,414	0.07%
2024/03/12	1.2	34.56	0	0.00	34.70	1.2	1,408	0.09%
2024/03/08	0	0.00	1	34.35	34.45	-1	1,398	-0.07%
2024/03/07	2	35.20	2	35.10	35.00	0	1,379	0.00%
2024/03/06	2	36.18	0	0.00	35.85	2	1,359	0.15%
2024/03/05	1	35.50	0	0.00	35.95	1	1,351	0.07%
2024/03/04	0.1	35.70	0	0.00	35.90	0.1	1,355	0.01%
2024/03/01	24	35.75	5	35.38	35.35	19	1,323	1.44%
2024/02/29	8.3	36.43	25.1	36.54	36.80	-16.8	1,279	-1.32%
2024/02/27	7	35.29	2	34.95	35.10	5	1,200	0.42%
2024/02/26	4	35.40	7	35.54	35.65	-3	1,181	-0.25%
2024/02/23	21	36.62	20.5	36.48	35.95	0.5	1,156	0.04%
2024/02/22	14	36.15	7	36.18	36.15	7	1,020	0.69%
2024/02/21	3	34.90	8.1	34.86	34.90	-5.1	793	-0.64%
2024/02/20	1	33.95	1	34.20	34.10	0	744	0.00%
2024/02/19	0	33.70	0	0.00	33.75	0	725	0.00%
2024/02/15	0	0.00	2	32.65	32.60	-2	718	-0.28%
2024/02/05	1	32.90	0	0.00	32.85	1	720	0.14%
2024/02/01	2	33.80	0	0.00	33.70	2	723	0.28%
2024/01/29	1	33.40	0	0.00	33.40	1	785	0.13%
2024/01/26	0	0.00	1	34.00	33.55	-1	776	-0.13%
2024/01/25	7	33.87	4	33.90	33.55	3	761	0.39%
2024/01/24	0	0.00	1	33.00	33.85	-1	701	-0.14%
2024/01/22	0	31.80	0	0.00	31.85	0	661	0.00%
2024/01/17	2	31.58	0	0.00	31.45	2	659	0.30%
2024/01/04	1	32.90	0	0.00	32.70	1	672	0.15%
2024/01/02	0	0.00	1	33.20	33.10	-1	671	-0.15%
2023/12/21	1	32.85	0	0.00	32.85	1	673	0.15%
2023/12/19	1	32.90	0	0.00	32.85	1	670	0.15%
2023/12/18	5	33.50	0	0.00	33.30	5	667	0.75%
2023/12/14	2	34.20	1	34.40	33.95	1	657	0.15%
2023/12/13	2	34.25	6	34.48	34.40	-4	646	-0.62%
2023/12/12	0	0.00	10	33.65	33.70	-10	619	-1.61%
2023/12/08	0	0.00	1	33.05	33.00	-1	615	-0.16%
2023/12/06	1	33.60	1	33.70	33.60	0	615	0.00%
2023/12/05	0	0.00	1	33.80	33.75	-1	614	-0.16%
2023/12/04	1	33.90	0	0.00	33.80	1	619	0.16%
2023/12/01	0	0.00	0.1	34.20	34.05	-0.1	631	-0.02%
2023/11/30	0.2	34.35	0	0.00	34.30	0.2	629	0.03%
2023/11/29	3	34.17	19	34.11	34.20	-16	618	-2.59%
2023/11/28	7	33.70	0	0.00	33.75	7	595	1.17%
2023/11/27	1	33.25	0	0.00	33.25	1	589	0.17%
2023/11/24	4	33.76	5	34.00	33.95	-1	593	-0.17%
2023/11/23	5	33.71	0	0.00	33.65	5	582	0.86%
2023/11/21	1	33.60	5	33.90	33.35	-4	574	-0.70%
2023/11/20	1	33.70	8	33.46	34.00	-7	554	-1.26%
2023/11/15	0	0.00	30	32.79	32.75	-30	515	-5.81%
2023/11/13	4	33.08	0	0.00	32.75	4	518	0.77%
2023/11/10	2	32.55	3	32.55	32.70	-1	516	-0.19%
2023/11/09	13	33.05	3	33.28	32.85	10	513	1.95%
2023/11/08	15	33.75	7	33.64	33.65	8	497	1.61%
2023/11/07	12	32.78	3	32.75	32.70	9	445	2.02%
2023/11/06	6	32.29	0	0.00	32.35	6	429	1.40%
2023/10/31	1	29.80	0	0.00	29.80	1	422	0.24%
2023/10/27	1	30.50	0	0.00	30.50	1	433	0.23%
2023/10/19	1	30.10	0	0.00	30.15	1	469	0.22%
2023/10/18	1.2	30.38	0	0.00	30.35	1.2	472	0.25%
2023/10/17	2	31.55	0	0.00	31.10	2	472	0.42%
2023/10/11	1	31.75	0	0.00	31.65	1	507	0.20%
2023/10/04	0	0.00	2	31.85	31.85	-2	534	-0.37%
2023/10/03	2	32.10	0	0.00	32.00	2	542	0.37%
2023/09/27	1	32.00	0	0.00	32.00	1	564	0.18%
2023/09/18	0	0.00	5	33.14	33.15	-5	603	-0.83%
2023/09/15	4	32.75	2	32.80	32.70	2	603	0.33%
2023/09/14	0	0.00	4	32.70	32.70	-4	611	-0.65%
2023/09/13	6	32.33	3	32.20	32.40	3	613	0.49%
2023/09/12	4	32.00	0	0.00	32.00	4	618	0.65%
2023/09/11	1	32.00	0	0.00	31.90	1	626	0.16%
2023/09/08	0	0.00	2	32.30	32.30	-2	628	-0.32%
2023/09/07	1	32.50	0	0.00	32.50	1	637	0.16%
2023/09/06	8	32.95	8	32.90	32.85	0	640	0.00%
2023/09/05	1	32.20	0	0.00	32.25	1	639	0.16%
2023/09/01	1	32.25	0	0.00	32.40	1	655	0.15%
2023/08/29	4	34.15	0	0.00	34.05	4	747	0.54%
2023/08/28	12	34.15	0	0.00	34.15	12	748	1.60%
2023/08/23	11	34.05	0	0.00	34.15	11	812	1.35%
2023/08/22	6	34.08	0	0.00	34.05	6	822	0.73%
2023/08/18	0	0.00	1	34.40	34.10	-1	837	-0.12%
2023/08/17	0	0.00	1	33.85	34.00	-1	838	-0.12%
2023/08/14	2.2	33.55	17	33.44	33.30	-14.8	846	-1.75%
2023/08/11	1	34.10	0	0.00	34.05	1	848	0.12%
2023/08/09	0.3	34.60	0	0.00	34.65	0.3	848	0.04%
2023/08/07	0	0.00	1	35.10	35.15	-1	862	-0.12%
2023/08/02	0	0.00	1	34.70	34.25	-1	902	-0.11%
2023/07/27	0.5	34.85	0	0.00	34.75	0.5	980	0.05%
2023/07/26	0	0.00	1	34.55	34.50	-1	1,005	-0.10%
2023/07/24	0	0.00	1	34.05	34.05	-1	1,073	-0.09%
2023/07/20	0	0.00	1	34.60	34.50	-1	1,171	-0.09%
2023/07/19	2	34.50	0	0.00	34.35	2	1,194	0.17%
2023/07/17	5	34.90	0	0.00	35.05	5	1,444	0.35%
2023/07/14	3	34.78	0	34.85	34.75	3	1,463	0.20%
2023/07/13	3	35.02	0	0.00	34.85	3	1,480	0.20%
2023/07/11	3	34.53	0	0.00	34.45	3	1,500	0.20%
2023/07/10	3	34.85	0	34.95	34.55	3	1,509	0.20%
2023/07/07	3	35.10	0	0.00	35.05	3	1,522	0.20%
2023/07/06	1	35.50	0	0.00	35.50	1	1,542	0.06%
2023/07/04	5	36.15	0	0.00	36.05	5	1,712	0.29%
2023/07/03	0	0.00	9	35.80	35.75	-9	1,964	-0.46%
2023/06/29	0	0.00	0.1	35.20	35.30	-0.1	1,979	0.00%
2023/06/27	6	35.30	0	0.00	35.25	6	1,996	0.30%
2023/06/20	3	35.95	0	0.00	35.95	3	2,017	0.15%
2023/06/15	0	0.00	2	36.35	36.35	-2	2,060	-0.10%
2023/06/13	0	0.00	1	36.00	36.00	-1	2,088	-0.05%
2023/06/09	0	36.25	3	36.10	36.05	-3	2,144	-0.14%
2023/06/08	2	36.50	0	0.00	36.40	2	2,201	0.09%
2023/06/07	0	0.00	0.1	36.65	36.60	-0.1	2,236	0.00%
2023/06/05	1	36.55	1	36.75	36.50	0	2,453	0.00%
2023/06/02	2	36.65	1	36.75	36.70	1	2,471	0.04%
2023/06/01	1	36.20	0	0.00	36.20	1	2,555	0.04%
2023/05/31	1	35.90	3.3	35.81	36.00	-2.3	2,586	-0.09%
2023/05/30	0	0.00	3	35.68	35.50	-3	2,628	-0.11%
2023/05/26	7	34.35	0	0.00	34.30	7	2,707	0.26%
2023/05/25	0	0.00	1	35.00	34.80	-1	2,761	-0.04%
2023/05/24	1	35.10	0	0.00	35.25	1	2,810	0.04%
2023/05/23	0	35.25	0	0.00	35.20	0	2,877	0.00%
2023/05/22	0	0.00	10	35.05	35.05	-10	2,949	-0.34%
2023/05/19	2.1	34.95	1	34.95	34.80	1.1	3,127	0.04%
2023/05/18	0	0.00	8	34.97	35.00	-8	3,299	-0.24%
2023/05/17	4	34.83	10	34.80	34.80	-6	3,332	-0.18%
2023/05/16	0	0.00	7	34.79	34.75	-7	3,390	-0.21%
2023/05/11	6.1	34.40	3	34.23	33.95	3.1	3,588	0.09%
2023/05/10	2	34.30	2	34.55	34.65	0	3,595	0.00%
2023/05/09	29	34.54	0	0.00	34.40	29	3,600	0.81%
2023/05/08	1	36.05	2	36.00	35.80	-1	3,597	-0.03%
2023/05/05	0	0.00	2	35.85	35.80	-2	3,813	-0.05%
2023/05/03	1	36.40	0	0.00	36.45	1	3,865	0.03%
2023/05/02	1	37.20	1	37.20	37.20	0	3,848	0.00%
2023/04/28	1	37.60	1	37.75	37.55	0	3,827	0.00%
2023/04/27	1	37.05	1	36.95	36.60	0	3,776	0.00%
2023/04/26	0	0.00	3	36.28	37.05	-3	3,759	-0.08%
2023/04/25	13	37.56	4	37.30	36.70	9	3,738	0.24%
2023/04/24	0	0.00	6.1	36.70	36.85	-6.1	3,666	-0.17%
2023/04/21	10	37.23	6	37.21	36.70	4	3,642	0.11%
2023/04/20	22.1	38.16	18.1	38.17	38.40	4	3,564	0.11%
2023/04/19	1	38.15	1	37.45	37.40	0	3,381	0.00%
2023/04/18	0	37.85	2	37.85	37.80	-2	3,353	-0.06%
2023/04/17	5	37.30	4	37.28	37.50	1	3,337	0.03%
2023/04/14	0.2	37.27	1	37.50	37.20	-0.8	3,327	-0.03%
2023/04/13	0	37.62	1	37.60	37.40	-1	3,316	-0.03%
2023/04/12	0	37.55	1	37.55	37.80	-1	3,302	-0.03%
2023/04/10	3	37.67	1	37.55	37.45	2	3,275	0.06%
2023/04/07	5	38.19	6	38.33	38.25	-1	3,238	-0.03%
2023/04/06	9	38.04	20	38.14	38.05	-11	3,097	-0.36%
2023/03/31	4	37.39	0	0.00	37.40	4	2,848	0.14%
2023/03/30	10	37.45	10	37.25	37.25	0	2,843	0.00%
2023/03/29	1	36.80	0	0.00	36.90	1	2,882	0.03%
2023/03/28	1	36.90	0	0.00	36.90	1	2,899	0.03%
2023/03/24	0	37.70	0	0.00	37.50	0	2,926	0.00%
2023/03/22	1	37.70	0	0.00	37.50	1	3,009	0.03%
2023/03/21	1	37.80	0	0.00	37.75	1	3,011	0.03%
2023/03/20	0	36.75	13	36.95	37.30	-13	3,014	-0.43%
2023/03/17	0	36.55	0	0.00	36.65	0	3,113	0.00%
2023/03/16	4	36.59	0	0.00	36.25	4	3,102	0.13%
2023/03/15	1	37.30	12	37.10	36.90	-11	3,100	-0.35%
2023/03/14	5	37.51	6	37.85	37.10	-1	3,114	-0.03%
2023/03/13	0.1	37.35	0	0.00	37.50	0.1	3,105	0.00%
2023/03/09	30	37.94	10.2	37.78	37.70	19.8	3,153	0.63%
2023/03/08	10.1	40.15	19	39.81	39.85	-8.9	3,021	-0.29%
2023/03/07	3	39.60	0	0.00	39.75	3	3,015	0.10%
2023/03/06	1.2	39.90	8	39.80	39.75	-6.8	2,982	-0.23%
2023/03/02	2	38.70	6	38.60	38.50	-4	2,826	-0.14%
2023/03/01	7	39.00	1	38.50	38.75	6	2,758	0.22%
2023/02/24	0	0.00	16	38.90	38.75	-16	2,725	-0.59%
2023/02/23	4	38.63	9	38.80	38.75	-5	2,686	-0.19%
2023/02/22	9.1	38.30	6	38.10	38.65	3.1	2,711	0.11%
2023/02/21	1	38.70	0	0.00	38.50	1	2,749	0.04%
2023/02/20	0	0.00	1	38.75	38.55	-1	2,713	-0.04%
2023/02/17	5.1	38.64	18	38.84	38.70	-12.9	2,694	-0.48%
2023/02/16	5	38.04	84	38.10	38.50	-79	2,585	-3.06%
2023/02/15	1	37.90	0	0.00	37.95	1	2,464	0.04%
2023/02/14	0	0.00	2	37.70	37.85	-2	2,446	-0.08%
2023/02/13	0.1	37.00	1	36.80	36.90	-0.9	2,424	-0.04%
2023/02/10	23.1	37.94	7	37.35	37.25	16.1	2,456	0.66%
2023/02/09	7.1	37.66	15	37.85	37.85	-7.9	2,464	-0.32%
2023/02/08	10	36.77	0	0.00	36.75	10	2,390	0.42%
2023/02/07	2	36.50	0	0.00	36.65	2	2,396	0.08%
2023/02/06	1	36.50	1	36.60	36.75	0	2,406	0.00%
2023/02/03	9	37.84	19	37.68	37.10	-10	2,379	-0.42%
2023/02/02	0.1	36.35	1	35.90	36.65	-0.9	2,156	-0.04%
2023/02/01	5	34.58	4.1	34.98	35.05	1	2,109	0.05%
2023/01/17	1	33.40	0	0.00	33.30	1	2,078	0.05%
2023/01/11	18	34.27	0	0.00	34.30	18	2,098	0.86%
2023/01/09	4	34.40	1	34.45	34.45	3	2,134	0.14%
2023/01/06	0	0.00	1	34.10	34.15	-1	2,161	-0.05%
2023/01/04	7	34.45	1	34.55	34.60	6	2,217	0.27%
2022/12/30	0	0.00	5	33.81	33.80	-5	2,256	-0.22%
2022/12/29	5	33.40	1	33.80	33.80	4	2,280	0.18%
2022/12/27	1	34.05	0	0.00	34.05	1	2,420	0.04%
2022/12/22	5	34.00	0	0.00	34.15	5	2,473	0.20%
2022/12/21	1	34.20	7	34.47	33.75	-6	2,504	-0.24%
2022/12/20	2	35.10	1	35.10	34.90	1	2,484	0.04%
2022/12/16	0	0.00	4	37.00	37.00	-4	2,600	-0.15%
2022/12/15	5	36.90	1	36.90	36.90	4	2,636	0.15%
2022/12/14	1	35.85	5	36.45	37.10	-4	2,635	-0.15%
2022/12/13	7	35.79	9	35.43	35.40	-2	2,570	-0.08%
2022/12/12	4	35.76	13	35.87	35.75	-9	2,595	-0.35%
2022/12/09	13	36.90	32.1	36.80	36.90	-19.1	2,626	-0.73%
2022/12/07	11	36.23	1	36.20	35.90	10	2,572	0.39%
2022/12/06	0	0.00	5	36.86	36.70	-5	2,584	-0.19%
2022/12/05	5	37.14	0	0.00	37.05	5	2,647	0.19%
2022/12/02	14.1	37.46	31	37.50	37.30	-16.9	2,623	-0.64%
2022/12/01	9	36.31	2	36.50	36.45	7	2,531	0.28%
2022/11/29	4	36.20	4	36.24	36.35	0	2,625	0.00%
2022/11/28	0	0.00	1	35.40	35.40	-1	2,598	-0.04%
2022/11/25	3	35.43	12	35.57	35.05	-9	2,634	-0.34%
2022/11/24	1	35.70	0	0.00	35.75	1	2,660	0.04%
2022/11/23	1	35.70	2	35.50	35.35	-1	2,702	-0.04%
2022/11/21	10	35.72	2	35.65	35.50	8	2,795	0.29%
2022/11/18	29	36.45	20	36.10	35.90	9	2,820	0.32%
2022/11/17	24	36.24	18	35.48	36.30	6	2,862	0.21%
2022/11/16	27	35.01	1	35.00	35.00	26	2,815	0.92%
2022/11/15	14	34.70	0	0.00	35.25	14	2,844	0.49%
2022/11/14	11	34.86	6	35.00	34.95	5	2,834	0.18%
2022/11/11	12	34.17	1	34.40	33.95	11	2,811	0.39%
2022/11/10	1	33.95	0	0.00	33.95	1	2,867	0.03%
2022/11/09	11	33.65	11	33.85	33.85	0	2,923	0.00%
2022/11/08	1	33.85	1	33.95	33.50	0	2,988	0.00%
2022/11/07	4	34.09	4	33.53	33.70	0	3,074	0.00%
2022/11/04	5	31.36	5	31.66	31.90	0	3,091	0.00%
2022/11/03	2	30.45	3	31.35	31.50	-1	3,262	-0.03%
2022/11/02	2	30.85	0	0.00	30.85	2	3,428	0.06%
2022/11/01	0	0.00	2	30.00	30.20	-2	3,563	-0.06%
2022/10/31	2	29.35	0	0.00	29.35	2	3,562	0.06%
2022/10/28	1	29.00	0	0.00	28.85	1	3,568	0.03%
2022/10/26	0	0.00	12	29.16	29.10	-12	3,567	-0.34%
2022/10/24	0	0.00	10	30.44	30.00	-10	3,569	-0.28%
2022/10/21	1	30.00	0	0.00	29.65	1	3,574	0.03%
2022/10/20	0	0.00	5	30.03	30.35	-5	3,578	-0.14%
2022/10/19	0	0.00	13	30.95	30.70	-13	3,584	-0.36%
2022/10/18	33	30.97	25	30.97	30.95	8	3,590	0.22%
2022/10/17	21	29.89	15	30.55	30.90	6	3,671	0.16%
2022/10/14	1	31.10	0	0.00	31.10	1	3,701	0.03%
2022/10/13	6	30.58	6	29.00	29.00	0	3,699	0.00%
2022/10/12	15	30.77	15	30.80	30.80	0	3,718	0.00%
2022/10/11	1	31.25	2	31.40	30.90	-1	3,730	-0.03%
2022/10/07	1.1	33.41	0	33.20	33.40	1.1	3,746	0.03%
2022/10/06	0	0.00	1	33.25	33.25	-1	3,777	-0.03%
2022/10/05	13	33.78	1	33.90	33.10	12	3,782	0.32%
2022/10/04	1	32.30	1	32.25	33.80	0	3,722	0.00%
2022/10/03	1	31.90	0	0.00	31.80	1	3,675	0.03%
2022/09/30	0	0.00	4	31.25	31.75	-4	3,747	-0.11%
2022/09/29	1	31.40	9	31.71	31.80	-8	3,781	-0.21%
2022/09/28	13	31.83	11	31.20	31.00	2	3,789	0.05%
2022/09/27	6	32.03	2	32.00	32.85	4	3,792	0.11%
2022/09/26	31	33.38	25	31.85	31.85	6	3,785	0.16%
2022/09/23	27	35.16	26	34.76	34.75	1	3,749	0.03%
2022/09/22	14	34.18	16	35.34	35.70	-2	3,705	-0.05%
2022/09/21	10	34.82	11	34.31	34.40	-1	3,663	-0.03%
2022/09/20	2	35.15	10	35.10	35.05	-8	3,664	-0.22%
2022/09/19	31	35.80	30	35.00	35.00	1	3,698	0.03%
2022/09/16	31	36.32	27	36.16	36.15	4	3,712	0.11%
2022/09/15	32	36.68	25.1	36.15	36.15	6.9	3,681	0.19%
2022/09/14	1	36.45	2	36.00	36.50	-1	3,683	-0.03%
2022/09/13	23	37.33	20	37.02	37.00	3	3,674	0.08%
2022/09/12	26	36.90	30	37.15	37.05	-4	3,690	-0.11%
2022/09/08	19	38.18	15	38.10	38.10	4	3,660	0.11%
2022/09/07	10	38.17	10.1	37.75	37.75	-0.1	3,738	0.00%
2022/09/06	24	38.64	21.2	38.75	38.60	2.8	3,723	0.08%
2022/09/05	17.2	39.16	11	38.97	38.65	6.2	3,715	0.17%
2022/09/02	13	41.58	17	41.04	41.00	-4	3,648	-0.11%
2022/09/01	4	40.85	0	0.00	40.75	4	3,662	0.11%
2022/08/31	2	41.15	5	41.59	41.50	-3	3,681	-0.08%
2022/08/30	2	41.05	1.3	41.05	41.10	0.7	3,715	0.02%
2022/08/29	10	40.50	6	41.10	41.30	4	3,697	0.11%
2022/08/26	2	41.85	17	42.11	42.10	-15	3,675	-0.41%
2022/08/25	4	42.08	3	42.20	42.20	1	3,719	0.03%
2022/08/24	13.1	43.17	17	42.42	42.25	-4	3,841	-0.10%
2022/08/23	5	41.48	11	41.77	41.65	-6	3,835	-0.16%
2022/08/22	5	42.99	5	43.08	42.55	0	3,892	0.00%
2022/08/19	3	42.47	2	42.50	42.50	1	3,963	0.03%
2022/08/18	3	42.03	4	42.05	42.15	-1	3,984	-0.03%
2022/08/17	8	42.01	7	41.70	41.60	1	3,974	0.03%
2022/08/16	3	41.85	8	41.88	42.20	-5	3,892	-0.13%
2022/08/15	5.1	41.85	18	41.83	41.95	-12.9	3,860	-0.33%
2022/08/12	15.1	41.45	5	41.36	41.00	10.1	3,842	0.26%
2022/08/11	15	40.88	22	40.60	40.80	-7	3,781	-0.18%
2022/08/10	15	40.00	35	40.38	40.55	-20	3,799	-0.53%
2022/08/09	2.3	39.04	20	39.28	39.70	-17.7	3,727	-0.48%
2022/08/08	7	38.27	5	38.44	38.20	2	3,602	0.06%
2022/08/05	4	36.46	0	0.00	36.60	4	3,505	0.11%
2022/08/04	1	36.00	1	35.75	35.85	0	3,573	0.00%
2022/08/02	3	36.42	12	36.35	36.15	-9	4,006	-0.22%
2022/08/01	1	37.35	0	0.00	36.95	1	4,092	0.02%
2022/07/29	1	37.20	3	37.22	37.10	-2	4,159	-0.05%
2022/07/28	3	36.97	6	37.07	36.85	-3	4,248	-0.07%
2022/07/27	3	36.85	1	36.90	37.25	2	4,260	0.05%
2022/07/26	3	36.50	2	36.50	36.50	1	4,264	0.02%
2022/07/25	0	0.00	4	36.95	36.70	-4	4,320	-0.09%
2022/07/22	11	38.25	15.1	37.47	37.10	-4.1	4,336	-0.09%
2022/07/21	8.1	37.28	1	37.40	37.40	7.1	4,299	0.17%
2022/07/20	11	37.21	0	0.00	36.70	11	4,271	0.26%
2022/07/19	1	37.10	0	0.00	37.00	1	4,298	0.02%
2022/07/18	2	36.45	2	36.55	36.55	0	4,321	0.00%
2022/07/15	2	36.15	2	36.23	36.25	0	4,382	0.00%
2022/07/14	0	0.00	1	35.80	35.75	-1	4,375	-0.02%
2022/07/13	1	34.75	0	0.00	34.65	1	4,450	0.02%
2022/07/12	0	0.00	5	33.90	33.75	-5	4,434	-0.11%
2022/07/11	3	34.80	15	34.57	34.30	-12	4,472	-0.27%
2022/07/08	3	35.05	14	34.71	35.05	-11	4,537	-0.24%
2022/07/07	14	33.86	6	33.12	34.15	8	4,540	0.18%
2022/07/06	8	32.68	5	32.93	32.55	3	4,495	0.07%
2022/07/05	16	32.83	4	31.66	33.10	12	4,476	0.27%
2022/07/04	0	0.00	1	32.10	31.80	-1	4,452	-0.02%
2022/07/01	3	34.13	10	32.96	32.80	-7	4,448	-0.16%
2022/06/30	2	35.45	2	35.05	35.05	0	4,405	0.00%
2022/06/29	5	36.26	6	36.13	36.40	-1	4,391	-0.02%
2022/06/28	1	36.35	0	0.00	36.25	1	4,394	0.02%
2022/06/27	2	35.95	1	35.45	36.10	1	4,382	0.02%
2022/06/24	8	35.13	8	34.90	34.90	0	4,382	0.00%
2022/06/23	3	34.37	2	33.88	34.40	1	4,354	0.02%
2022/06/22	3	34.82	2	33.85	33.85	1	4,360	0.02%
2022/06/21	3	35.60	2	35.05	35.60	1	4,369	0.02%
2022/06/20	1	35.90	2	35.25	34.55	-1	4,470	-0.02%
2022/06/17	1	37.00	0	0.00	37.05	1	4,498	0.02%
2022/06/16	18	38.49	16	38.40	37.70	2	4,464	0.04%
2022/06/15	3	37.78	2	38.15	37.60	1	4,459	0.02%
2022/06/14	4	37.58	11	37.96	38.00	-7	4,462	-0.16%
2022/06/13	1	38.55	0	0.00	38.20	1	4,409	0.02%
2022/06/10	5	39.12	2	39.03	38.95	3	4,378	0.07%
2022/06/09	18	38.57	3	38.78	39.10	15	4,316	0.35%
2022/06/08	6	38.98	3	38.80	38.80	3	4,253	0.07%
2022/06/07	0	0.00	1.1	38.80	38.80	-1.1	4,175	-0.03%
2022/06/06	6	38.80	3.5	38.80	38.80	2.5	4,143	0.06%
2022/06/02	21	39.25	5	39.14	39.15	16	4,109	0.39%
2022/06/01	5	38.60	86	38.98	39.75	-81	4,025	-2.01%
2022/05/31	15	38.44	15	38.34	38.30	0	3,857	0.00%
2022/05/30	4.5	38.11	43	38.23	38.20	-38.5	3,733	-1.03%
2022/05/27	15	37.96	13	37.62	37.30	2	3,628	0.06%
2022/05/26	1	37.20	5	37.72	37.30	-4	3,507	-0.11%
2022/05/25	1	36.65	2	36.98	37.30	-1	3,445	-0.03%
2022/05/24	1	36.15	2.2	36.45	36.25	-1.2	3,431	-0.03%
2022/05/23	5	37.40	5	36.97	36.95	0	3,402	0.00%
2022/05/20	6	37.73	13	37.53	37.30	-7	3,371	-0.21%
2022/05/19	3	37.87	10	37.77	38.10	-7	3,285	-0.21%
2022/05/18	9	37.50	13	37.54	37.70	-4	3,217	-0.12%
2022/05/17	8	37.31	15.2	36.97	37.80	-7.2	3,089	-0.23%
2022/05/16	5	35.61	8	35.85	35.55	-3	2,967	-0.10%
2022/05/13	10	35.30	0	35.20	34.70	10	2,909	0.34%
2022/05/12	6.1	35.21	10	35.28	34.80	-3.9	2,865	-0.14%
2022/05/11	28.3	37.40	27.3	37.62	36.05	1	2,793	0.04%
2022/05/10	8	37.18	10	36.27	37.15	-2	2,526	-0.08%
2022/05/09	11	36.16	1	36.75	34.80	10	2,351	0.43%
2022/05/06	2.1	35.65	0.1	36.60	37.00	2	2,255	0.09%
2022/05/05	2.2	36.40	22.1	36.50	36.60	-19.9	2,190	-0.91%
2022/05/04	5	35.78	2	35.48	35.50	3	2,098	0.14%
2022/05/03	1	35.35	0	0.00	35.40	1	2,089	0.05%
2022/04/29	4	35.30	7	35.77	35.25	-3	2,086	-0.14%
2022/04/28	2	35.00	4	35.09	34.80	-2	2,034	-0.10%
2022/04/27	1	33.50	14	33.57	34.80	-13	2,014	-0.65%
2022/04/26	1	35.10	1.2	35.00	34.75	-0.2	1,960	-0.01%
2022/04/25	5	34.77	2	34.85	34.95	3	1,943	0.15%
2022/04/22	9	36.53	12	36.38	36.75	-3	1,903	-0.16%
2022/04/21	5.2	36.22	10	36.35	36.55	-4.8	1,846	-0.26%
2022/04/20	2	35.63	1	35.50	35.75	1	1,764	0.06%
2022/04/19	19	35.42	18	35.58	35.70	1	1,739	0.06%
2022/04/18	11	34.66	1	35.00	34.60	10	1,646	0.61%
2022/04/15	9	35.18	0	0.00	35.05	9	1,655	0.54%
2022/04/14	1	36.00	20	35.91	35.95	-19	1,635	-1.16%
2022/04/13	9	35.34	61	34.70	35.40	-52	1,576	-3.30%
2022/04/11	5	34.02	12	34.00	33.85	-7	1,552	-0.45%
2022/04/08	3	34.80	0.1	34.80	34.55	2.9	1,546	0.19%
2022/04/07	9	34.36	0	0.00	34.05	9	1,555	0.58%
2022/04/06	1	34.50	0	0.00	34.70	1	1,591	0.06%
2022/04/01	11	34.90	1	34.85	35.00	10	1,602	0.62%
2022/03/31	5	35.23	3	35.20	35.35	2	1,606	0.12%
2022/03/30	1	35.00	1	35.15	34.95	0	1,606	0.00%
2022/03/29	5	35.00	6	35.23	35.15	-1	1,635	-0.06%
2022/03/28	1	34.60	15	34.60	34.95	-14	1,766	-0.79%
2022/03/25	6	35.29	0	0.00	35.30	6	1,828	0.33%
2022/03/24	3	35.65	7	35.65	35.60	-4	1,804	-0.22%
2022/03/23	15	35.66	9	35.53	35.80	6	1,795	0.33%
2022/03/22	18.1	34.60	19	34.65	35.05	-0.9	1,824	-0.05%
2022/03/21	2	33.95	1	33.85	33.85	1	1,834	0.05%
2022/03/18	53	33.69	34	33.72	34.10	19	1,844	1.03%
2022/03/17	4	31.89	5	32.22	32.75	-1	1,804	-0.06%
2022/03/16	0	31.70	0	0.00	31.30	0	1,830	0.00%
2022/03/11	13	31.53	0	0.00	31.55	13	2,222	0.58%
2022/03/08	1	30.95	0	0.00	30.05	1	2,730	0.04%
2022/03/07	0.1	31.00	0	0.00	30.95	0.1	2,775	0.00%
2022/03/04	1	32.80	0	0.00	32.35	1	2,844	0.04%
2022/03/03	1	33.00	0	0.00	32.90	1	2,950	0.03%
2022/03/02	0	33.10	0	0.00	33.20	0	3,044	0.00%
2022/03/01	5	32.89	0	0.00	33.30	5	3,098	0.16%
2022/02/25	0	0.00	2	32.40	32.10	-2	3,189	-0.06%
2022/02/24	5	31.57	10	32.25	31.20	-5	3,368	-0.15%
2022/02/23	0.1	33.00	3	32.92	32.85	-2.9	3,701	-0.08%
2022/02/21	3	33.45	1	33.35	33.45	2	4,217	0.05%
2022/02/18	0	0.00	1	33.60	33.70	-1	4,695	-0.02%
2022/02/17	1	33.45	8	33.93	33.45	-7	5,404	-0.13%
2022/02/16	2	33.65	1	33.65	33.70	1	5,731	0.02%
2022/02/15	2	33.55	1	33.55	33.30	1	5,816	0.02%
2022/02/14	2	33.28	0	0.00	33.10	2	5,868	0.03%
2022/02/11	2	34.20	0	0.00	34.30	2	5,876	0.03%
2022/02/10	1	34.20	0	0.00	34.20	1	5,892	0.02%
2022/02/09	0	0.00	3	34.30	34.50	-3	5,959	-0.05%
2022/02/08	3	33.47	1	33.75	33.85	2	5,968	0.03%
2022/02/07	5	32.60	0	0.00	33.05	5	5,998	0.08%
2022/01/26	1	32.00	2	32.00	32.30	-1	6,018	-0.02%
2022/01/25	1	32.70	1	32.55	32.40	0	6,076	0.00%
2022/01/21	1	34.05	1	33.75	33.75	0	6,260	0.00%
2022/01/20	1	35.00	1	34.60	34.60	0	6,280	0.00%
2022/01/19	1	35.00	1	35.00	35.00	0	6,357	0.00%
2022/01/18	1	35.75	0	0.00	35.45	1	6,566	0.02%
2022/01/17	1	35.35	0	0.00	35.85	1	6,690	0.01%
2022/01/14	1	35.30	1	34.85	34.85	0	6,711	0.00%
2022/01/13	2	35.50	0	0.00	35.45	2	6,702	0.03%
2022/01/12	1	35.80	3	36.02	35.75	-2	6,714	-0.03%
2022/01/11	4	36.23	20	35.83	35.95	-16	6,761	-0.24%
2022/01/10	3	36.93	5	37.22	37.00	-2	6,740	-0.03%
2022/01/07	4	38.30	18	37.76	37.50	-14	6,737	-0.21%
2022/01/06	7	38.64	0	0.00	38.70	7	6,700	0.10%
2022/01/05	24	38.96	4	39.20	39.30	20	6,683	0.30%
2022/01/04	6	38.94	33	39.12	39.40	-27	6,652	-0.41%
2022/01/03	4.1	39.04	13	39.23	39.10	-8.9	6,634	-0.13%
2021/12/30	15	39.09	3	39.08	39.10	12	6,651	0.18%
2021/12/29	26	39.59	17	39.84	39.40	9	6,644	0.14%
2021/12/28	7	39.10	24	39.43	39.00	-17	6,622	-0.26%
2021/12/27	4	39.41	3	39.70	39.45	1	6,640	0.02%
2021/12/24	5	39.60	8	39.75	39.30	-3	6,684	-0.04%
2021/12/23	6	39.90	1	40.30	39.70	5	6,758	0.07%
2021/12/22	46.1	40.80	30	40.80	40.10	16.1	6,753	0.24%
2021/12/21	15	40.05	17	40.21	39.85	-2	6,623	-0.03%
2021/12/20	1	38.80	24	38.83	38.80	-23	6,552	-0.35%
2021/12/17	14	39.70	3	39.88	39.25	11	6,549	0.17%
2021/12/16	19	40.58	44	40.76	40.35	-25	6,532	-0.38%
2021/12/15	21.1	39.40	15	39.99	40.10	6.1	6,404	0.10%
2021/12/14	8	38.80	14	38.85	38.55	-6	6,351	-0.09%
2021/12/13	15	39.22	5	39.51	39.30	10	6,328	0.16%
2021/12/10	14	39.78	0	0.00	39.40	14	6,285	0.22%
2021/12/09	52	40.22	10	39.81	39.85	42	6,274	0.67%
2021/12/08	15	39.89	28.1	40.01	40.95	-13.1	6,134	-0.21%
2021/12/07	6.1	38.62	16	39.23	38.50	-9.9	6,003	-0.16%
2021/12/06	23	39.78	10	39.26	39.25	13	5,974	0.22%
2021/12/03	9	40.38	15	40.29	40.30	-6	5,895	-0.10%
2021/12/02	69	42.07	17.4	41.89	40.25	51.7	5,841	0.88%
2021/12/01	8	40.86	5	41.16	41.30	3	5,533	0.05%
2021/11/30	5	41.39	2	41.03	40.70	3	5,491	0.05%
2021/11/29	25	39.94	44	39.56	40.05	-19	5,428	-0.35%
2021/11/26	6.2	40.15	12	40.47	39.90	-5.8	5,333	-0.11%
2021/11/25	8.2	41.27	6	41.15	41.25	2.2	5,249	0.04%
2021/11/24	35.1	41.37	23	41.54	41.40	12.1	5,206	0.23%
2021/11/23	33.2	42.00	48	41.23	41.10	-14.8	5,122	-0.29%
2021/11/22	37.1	44.75	29	44.54	43.90	8.1	4,945	0.16%
2021/11/19	15	43.29	21	43.32	43.00	-6	4,620	-0.13%
2021/11/18	19	42.87	29	42.43	42.60	-10	4,346	-0.23%
2021/11/17	41	42.10	51	42.66	42.30	-10	4,139	-0.24%
2021/11/16	77	40.03	69.1	39.82	41.60	7.9	3,680	0.21%
2021/11/15	78.1	37.80	27	38.38	38.75	51.1	3,017	1.69%
2021/11/12	13	35.00	35	35.19	35.25	-22	2,731	-0.81%
2021/11/11	48	34.89	53	34.71	34.45	-5	2,701	-0.19%
2021/11/10	26	34.33	20	34.18	34.30	6	2,793	0.21%
2021/11/09	14	34.15	7	34.19	33.90	7	2,810	0.25%
2021/11/08	5	34.15	2	34.05	34.10	3	2,833	0.11%
2021/11/05	14	33.69	14	33.73	33.40	0	2,862	0.00%
2021/11/04	22	33.82	0	0.00	33.70	22	2,927	0.75%
2021/11/03	2	33.65	1	34.10	33.90	1	2,934	0.03%
2021/11/02	8	34.69	8	34.84	33.75	0	2,955	0.00%
2021/11/01	41	34.81	49	35.43	35.20	-8	2,932	-0.27%
2021/10/29	16	34.16	10	33.55	33.55	6	2,925	0.21%
2021/10/28	10	34.38	15	34.19	34.00	-5	3,046	-0.16%
2021/10/27	18.1	34.32	15	34.43	34.45	3.1	3,092	0.10%
2021/10/26	46	34.60	30	33.79	34.20	16	3,179	0.50%
2021/10/25	9	33.14	9	33.73	34.35	0	3,018	0.00%
2021/10/22	11	32.10	20	32.15	32.15	-9	2,984	-0.30%
2021/10/21	12	32.14	7	32.29	31.65	5	3,051	0.16%
2021/10/20	9	31.95	1	32.15	32.05	8	3,095	0.26%
2021/10/19	4	32.06	10	31.62	31.90	-6	3,175	-0.19%
2021/10/18	3	30.57	6	30.85	30.75	-3	3,234	-0.09%
2021/10/15	0	0.00	12	30.52	30.90	-12	3,371	-0.36%
2021/10/13	1	29.85	0	0.00	29.50	1	3,733	0.03%
2021/10/12	5	30.69	2	31.00	30.30	3	3,944	0.08%
2021/10/08	12	31.61	1	31.60	31.60	11	4,057	0.27%
2021/10/07	10	31.54	8	31.79	31.85	2	4,157	0.05%
2021/10/06	3	30.70	0	0.00	30.25	3	4,471	0.07%
2021/10/05	1	29.90	7	30.26	30.45	-6	4,656	-0.13%
2021/10/04	3	29.98	10	30.53	29.40	-7	4,728	-0.15%
2021/10/01	10	31.61	2	31.58	30.90	8	4,854	0.16%
2021/09/30	1	32.25	5	31.81	32.80	-4	4,892	-0.08%
2021/09/29	1	30.90	1	31.10	31.15	0	4,971	0.00%
2021/09/28	2	31.30	0	0.00	31.65	2	5,194	0.04%
2021/09/24	1	31.40	8	31.33	31.40	-7	5,363	-0.13%
2021/09/23	1	31.10	1	31.30	31.20	0	5,460	0.00%
2021/09/22	4	30.63	1	30.90	30.70	3	5,620	0.05%
2021/09/14	4	32.96	2	32.68	32.45	2	7,303	0.03%
2021/09/09	5	32.60	0	0.00	32.65	5	7,721	0.06%
2021/09/07	3	31.63	8	31.53	31.65	-5	8,078	-0.06%
2021/09/06	1	32.35	6	33.39	32.30	-5	8,390	-0.06%
2021/09/02	0	0.00	5	35.15	34.05	-5	8,558	-0.06%
2021/09/01	1	35.00	0	0.00	35.00	1	8,777	0.01%
2021/08/31	2	34.58	0	0.00	34.75	2	8,840	0.02%
2021/08/30	1	35.00	0	0.00	34.90	1	8,912	0.01%
2021/08/27	3	35.90	2	35.80	35.65	1	8,919	0.01%
2021/08/26	13	36.01	2	35.98	36.10	11	8,932	0.12%
2021/08/25	7	36.12	8	36.01	36.25	-1	9,002	-0.01%
2021/08/24	6	35.48	5	36.04	35.30	1	9,009	0.01%
2021/08/20	1	34.10	12	34.04	33.75	-11	9,209	-0.12%
2021/08/19	0	0.00	2	34.05	33.70	-2	9,247	-0.02%
2021/08/18	0	0.00	4	33.55	34.60	-4	9,301	-0.04%
2021/08/17	3	34.78	6	35.03	33.50	-3	9,337	-0.03%
2021/08/16	5	34.08	1	35.30	35.40	4	9,299	0.04%
2021/08/13	3	35.87	1	35.75	35.50	2	9,172	0.02%
2021/08/12	0	0.00	5	36.42	36.60	-5	9,192	-0.05%
2021/08/11	14	36.01	17	36.34	35.35	-3	9,168	-0.03%
2021/08/10	3	36.65	15	37.04	36.90	-12	9,123	-0.13%
2021/08/09	2	35.95	11	36.68	35.95	-9	9,101	-0.10%
2021/08/06	6	36.68	2	36.83	36.50	4	9,099	0.04%
2021/08/05	1	37.90	2	38.30	37.50	-1	9,120	-0.01%
2021/08/04	14	38.24	18	38.28	37.80	-4	9,184	-0.04%
2021/08/03	59	38.01	93	38.05	38.00	-34	9,109	-0.37%
2021/08/02	9	37.81	13	37.52	37.55	-4	8,966	-0.04%
2021/07/30	8	37.39	7	37.41	37.40	1	8,921	0.01%
2021/07/29	10	36.12	1	35.65	36.00	9	8,805	0.10%
2021/07/28	3	35.18	16	35.94	36.05	-13	8,845	-0.15%
2021/07/27	15	36.34	6	36.27	35.90	9	8,856	0.10%
2021/07/26	3	38.23	5	38.21	38.10	-2	8,823	-0.02%
2021/07/23	17	37.54	11	37.75	37.35	6	8,857	0.07%
2021/07/22	1	38.65	12	38.73	38.15	-11	9,000	-0.12%
2021/07/21	4	38.04	16	38.22	38.00	-12	8,990	-0.13%
2021/07/20	6	37.67	21	37.73	37.50	-15	9,003	-0.17%
2021/07/19	29	39.39	40	39.06	38.65	-11	9,148	-0.12%
2021/07/16	20	37.78	44	38.08	38.45	-24	9,054	-0.27%
2021/07/15	12	35.90	6	36.29	36.60	6	9,097	0.07%
2021/07/14	26	36.48	28	35.71	35.55	-2	9,081	-0.02%
2021/07/13	199	37.69	64	38.24	36.75	135	9,254	1.46%	大買/鉅額交易
2021/07/12	52	37.53	32	37.21	37.15	20	9,344	0.21%
2021/07/09	9	36.52	6	36.55	36.45	3	9,307	0.03%
2021/07/08	19	36.59	8	36.74	36.10	11	9,274	0.12%
2021/07/07	13.1	36.32	11	36.22	35.85	2.1	9,188	0.02%
2021/07/06	11	36.12	13	36.15	36.00	-2	9,289	-0.02%
2021/07/05	34	36.68	21	36.65	37.15	13	9,251	0.14%
2021/07/02	28	33.70	16	33.77	33.80	12	9,113	0.13%
2021/07/01	3	33.33	26	33.28	32.90	-23	9,069	-0.25%
2021/06/30	24	35.07	38	34.82	34.35	-14	8,956	-0.16%
2021/06/29	10	36.16	20	35.29	34.70	-10	8,887	-0.11%
2021/06/28	52	36.45	26.2	36.44	36.50	25.9	8,813	0.29%
2021/06/25	57.1	34.79	58	35.03	35.45	-1	8,203	-0.01%
2021/06/24	12	32.33	17	32.39	32.25	-5	7,523	-0.07%
2021/06/23	18	32.48	59	32.43	32.25	-41	7,440	-0.55%
2021/06/22	8	31.77	4	31.83	31.45	4	7,285	0.05%
2021/06/21	12	31.89	2	31.90	31.90	10	7,237	0.14%
2021/06/18	22	31.75	13	32.27	32.25	9	7,129	0.13%
2021/06/17	36	31.87	66	31.96	31.80	-30	6,859	-0.44%
2021/06/16	19	30.85	13	31.07	30.95	6	6,583	0.09%
2021/06/15	118	31.28	66	31.34	31.65	52	6,476	0.80%	大買/
2021/06/11	7	30.06	2	30.18	29.95	5	6,158	0.08%
2021/06/09	27.1	29.95	46	29.41	29.85	-18.9	6,003	-0.31%
2021/06/08	7	28.98	4	28.88	28.55	3	5,783	0.05%
2021/06/07	24	28.95	4	28.31	29.00	20	5,731	0.35%
2021/06/04	0	0.00	3	28.10	28.05	-3	5,748	-0.05%
2021/06/03	2	28.50	88	28.47	28.50	-86	5,775	-1.49%
2021/06/02	20	28.78	47	28.26	28.20	-27	5,766	-0.47%
2021/06/01	1	28.90	1	28.70	28.60	0	5,698	0.00%
2021/05/31	6	28.63	49	28.71	28.70	-43	5,669	-0.76%
2021/05/28	53	28.70	8	28.41	28.45	45	5,587	0.81%
2021/05/27	5	27.93	0	0.00	28.00	5	5,473	0.09%
2021/05/26	31	27.97	3	27.30	28.45	28	5,506	0.51%
2021/05/25	0	0.00	1	26.65	27.20	-1	5,496	-0.02%
2021/05/24	0	0.00	6	25.26	25.85	-6	5,441	-0.11%
2021/05/21	4	25.33	0	0.00	25.35	4	5,454	0.07%
2021/05/20	10	25.73	102	25.57	25.35	-92	5,479	-1.68%	大賣/
2021/05/19	1	25.40	1	25.50	25.00	0	5,466	0.00%
2021/05/18	1	24.05	3	23.88	25.10	-2	5,465	-0.04%
2021/05/17	43	22.86	16	22.89	22.85	27	5,433	0.50%
2021/05/14	51	26.36	0	0.00	25.30	51	5,387	0.95%
2021/05/13	3	26.17	1	25.85	25.55	2	5,362	0.04%
2021/05/12	4	26.40	7	26.54	26.50	-3	5,303	-0.06%
2021/05/11	3	27.93	0	0.00	27.50	3	5,210	0.06%
2021/05/10	3	29.17	1	29.20	29.05	2	5,157	0.04%
2021/05/07	0	0.00	2	29.43	29.75	-2	5,139	-0.04%
2021/05/06	2	28.70	0	0.00	28.95	2	5,115	0.04%
2021/05/05	119	29.46	74	29.75	29.10	45	5,109	0.88%	大買/
2021/05/04	19	28.08	1	27.50	29.25	18	5,082	0.35%
2021/05/03	1	29.95	2	30.05	29.20	-1	5,006	-0.02%
2021/04/29	11	30.96	1	31.15	30.80	10	4,965	0.20%
2021/04/28	118	32.36	143.1	32.31	31.65	-25.1	4,914	-0.51%	大買/大賣/
2021/04/27	4	30.63	6	30.83	30.75	-2	4,706	-0.04%
2021/04/26	57	30.95	67	30.45	30.50	-10	4,620	-0.22%
2021/04/23	25	30.43	3	30.23	30.85	22	4,484	0.49%
2021/04/22	10	29.88	80	29.34	30.00	-70	4,320	-1.62%
2021/04/21	21	30.54	11	30.20	30.35	10	4,153	0.24%
2021/04/20	15	28.98	6	29.09	29.05	9	4,019	0.22%
2021/04/19	30	29.17	6	29.24	29.40	24	4,048	0.59%
2021/04/16	162	27.88	94	27.60	28.45	68	4,275	1.59%	大買/
2021/04/15	62	26.79	3	26.28	26.75	59	4,386	1.35%
2021/04/14	1	25.65	1	25.20	25.10	0	4,292	0.00%
2021/04/13	3	26.22	3	25.70	25.50	0	4,262	0.00%
2021/04/12	5	26.68	16	26.59	26.55	-11	4,217	-0.26%
2021/04/09	6	25.88	1	26.15	26.10	5	4,050	0.12%
2021/04/08	9	25.88	7	25.94	25.70	2	4,123	0.05%
2021/04/07	0	0.00	10.2	25.25	25.15	-10.2	4,064	-0.25%
2021/04/06	1	24.75	0	0.00	24.85	1	4,037	0.02%
2021/04/01	1	24.90	3	24.85	24.80	-2	4,027	-0.05%
2021/03/31	4	25.10	5	25.13	25.00	-1	3,999	-0.03%
2021/03/30	3	24.73	12	24.31	24.65	-9	3,903	-0.23%
2021/03/29	1	24.10	13	24.27	24.20	-12	3,869	-0.31%
2021/03/26	3	24.20	3	24.27	24.20	0	3,876	0.00%
2021/03/25	15	24.63	5	24.67	24.20	10	3,876	0.26%
2021/03/24	3	23.98	4	24.15	24.00	-1	3,821	-0.03%
2021/03/23	1	24.45	1	24.20	24.30	0	4,033	0.00%
2021/03/22	2	24.15	1	24.20	24.30	1	4,054	0.02%
2021/03/19	31	24.00	0	0.00	24.00	31	4,057	0.76%
2021/03/17	0	0.00	2	24.15	24.05	-2	4,065	-0.05%
2021/03/16	6	24.23	1	24.25	24.10	5	4,094	0.12%
2021/03/15	58	23.98	0	0.00	24.05	58	4,150	1.40%
2021/03/11	1	24.60	2	24.68	24.55	-1	4,119	-0.02%
2021/03/10	6	25.26	1	24.70	24.60	5	4,127	0.12%
2021/03/05	0	0.00	0.2	24.30	24.45	-0.2	4,087	0.00%
2021/03/03	0	0.00	20	23.82	24.30	-20	4,239	-0.47%
2021/03/02	2	24.75	2	24.95	24.30	0	4,236	0.00%
2021/02/26	42	24.76	0	0.00	25.00	42	4,216	1.00%
2021/02/25	2	25.08	10	25.16	25.05	-8	4,155	-0.19%
2021/02/24	1	24.20	1	24.15	24.20	0	4,177	0.00%
2021/02/23	0	0.00	11	24.50	24.30	-11	4,191	-0.26%
2021/02/22	0	0.00	1	24.35	24.30	-1	4,161	-0.02%
2021/02/17	1	22.80	5	22.70	22.90	-4	4,058	-0.10%
2021/02/05	1	21.85	0	0.00	21.90	1	4,034	0.02%
2021/02/04	2	21.95	5	21.80	21.85	-3	4,027	-0.07%
2021/02/03	10	22.05	0	0.00	22.00	10	4,019	0.25%
2021/01/29	12	22.73	0	0.00	22.35	12	4,003	0.30%
2021/01/28	3	22.92	4	23.01	22.75	-1	3,986	-0.03%
2021/01/27	7	23.39	6	23.63	23.40	1	3,967	0.03%
2021/01/26	12	22.86	3	23.28	23.20	9	3,919	0.23%
2021/01/25	6	22.69	1	22.75	22.75	5	3,849	0.13%
2021/01/22	1	23.30	1	23.30	23.15	0	3,815	0.00%
2021/01/21	2	23.55	2	23.90	23.20	0	3,789	0.00%
2021/01/20	6	23.79	5	23.69	23.30	1	3,745	0.03%
2021/01/18	2	23.48	6	23.68	23.80	-4	3,680	-0.11%
2021/01/15	7	24.42	2	24.00	24.10	5	3,651	0.14%
2021/01/14	0	0.00	22	24.40	24.60	-22	3,597	-0.61%
2021/01/13	4	25.28	9	24.89	24.30	-5	3,556	-0.14%
2021/01/12	6	24.66	35	25.22	24.00	-29	3,453	-0.84%
2021/01/11	27	26.12	18	26.34	25.70	9	3,311	0.27%
2021/01/08	36	24.83	91	26.33	26.60	-55	2,800	-1.96%
2021/01/07	3	23.45	9	24.10	24.20	-6	2,254	-0.27%
2021/01/06	3	23.17	0	0.00	23.10	3	2,185	0.14%
2021/01/05	5	23.55	1	23.55	23.50	4	2,149	0.19%
2021/01/04	0	0.00	2	23.95	24.00	-2	2,119	-0.09%
2020/12/31	71	24.21	61	24.14	24.15	10	2,087	0.48%
2020/12/30	0	0.00	95	23.75	23.65	-95	1,871	-5.08%
2020/12/29	0	0.00	1	23.20	22.95	-1	1,809	-0.06%
2020/12/28	1	22.75	2	22.88	22.80	-1	1,789	-0.06%
2020/12/25	4	22.70	0	0.00	22.65	4	1,771	0.23%
2020/12/24	0.7	22.85	3	22.93	22.90	-2.3	1,757	-0.13%
2020/12/23	0	0.00	4	22.53	22.55	-4	1,751	-0.23%
2020/12/22	10	22.74	2	22.80	22.40	8	1,748	0.46%
2020/12/21	7	23.11	1	23.20	23.05	6	1,732	0.35%
2020/12/18	0	0.00	3	24.23	23.60	-3	1,705	-0.18%
2020/12/17	11	24.39	17.3	24.46	24.60	-6.3	1,636	-0.39%
2020/12/16	0	0.00	6	23.57	23.80	-6	1,398	-0.43%
2020/12/15	1	23.25	0	0.00	23.00	1	1,379	0.07%
2020/12/14	0	0.00	1	23.60	23.45	-1	1,356	-0.07%
2020/12/11	3	23.07	32	23.49	23.15	-29	1,342	-2.16%
2020/12/10	2	23.65	0	0.00	23.60	2	1,319	0.15%
2020/12/09	3	23.78	20	23.79	23.65	-17	1,278	-1.33%
2020/12/08	2	23.00	41	23.04	23.00	-39	1,227	-3.18%
2020/12/07	2	23.00	0	0.00	23.15	2	1,226	0.16%
2020/12/04	0	0.00	6	23.22	23.10	-6	1,219	-0.49%
2020/12/03	2	23.00	1	23.35	23.00	1	1,251	0.08%
2020/12/02	2	22.90	6	23.35	23.15	-4	1,252	-0.32%
2020/12/01	0	0.00	1	22.85	22.95	-1	1,198	-0.08%
2020/11/30	14	22.93	2	23.08	23.00	12	1,181	1.02%
2020/11/27	0	0.00	2	22.60	22.75	-2	1,085	-0.18%
2020/11/26	2	22.25	0	0.00	22.15	2	1,061	0.19%
2020/11/25	0	0.00	1	21.80	22.15	-1	1,058	-0.09%
2020/11/24	4	22.10	0	0.00	21.95	4	1,064	0.38%
2020/11/23	11	22.48	23	22.44	22.45	-12	1,070	-1.12%
2020/11/20	4	21.64	5	21.85	22.00	-1	1,007	-0.10%
2020/11/19	2	21.23	1	21.35	21.25	1	987	0.10%
2020/11/17	0	0.00	2	20.95	20.95	-2	1,020	-0.20%
2020/11/05	2	21.00	0	0.00	20.95	2	1,339	0.15%
2020/11/02	1	20.75	0	0.00	20.55	1	1,475	0.07%
2020/10/29	1	20.70	1	20.80	20.80	0	1,652	0.00%
2020/10/26	0	0.00	10	21.15	21.25	-10	1,828	-0.55%
2020/10/20	7	21.76	7	21.84	21.80	0	1,934	0.00%
2020/10/19	2	21.10	1	21.15	21.00	1	1,944	0.05%
2020/10/16	1	21.00	10	21.10	20.95	-9	2,013	-0.45%
2020/10/08	4	21.10	0	0.00	21.15	4	2,229	0.18%
2020/10/07	0	0.00	2	21.50	21.20	-2	2,271	-0.09%
2020/10/06	0	0.00	3	20.97	21.15	-3	2,295	-0.13%
2020/09/30	0	0.00	2	20.73	20.70	-2	2,391	-0.08%
2020/09/29	2	20.58	2	20.73	20.55	0	2,433	0.00%
2020/09/28	3	20.30	0	0.00	20.50	3	2,542	0.12%
2020/09/25	0	0.00	4	20.40	20.25	-4	2,717	-0.15%
2020/09/24	1	21.05	4	20.90	20.80	-3	2,780	-0.11%
2020/09/23	2	21.83	0	0.00	21.60	2	2,933	0.07%
2020/09/22	4	22.10	0	0.00	22.00	4	2,973	0.13%
2020/09/21	1	22.45	0	0.00	22.40	1	2,966	0.03%
2020/09/18	4	22.60	3	22.62	22.50	1	2,964	0.03%
2020/09/17	0	0.00	1	22.45	22.30	-1	2,947	-0.03%
2020/09/16	1	22.40	0	0.00	22.30	1	2,948	0.03%
2020/09/15	0	0.00	10	22.34	22.15	-10	2,941	-0.34%
2020/09/14	7	21.91	3	22.15	22.10	4	2,937	0.14%
2020/09/11	1	22.00	0	0.00	21.85	1	2,951	0.03%
2020/09/10	6	22.40	0	0.00	22.25	6	2,935	0.20%
2020/09/09	101	22.50	4	22.44	22.40	97	2,925	3.32%	大買/
2020/09/08	5	22.64	0	0.00	22.70	5	2,914	0.17%
2020/09/07	1	22.60	0	0.00	23.00	1	2,860	0.03%
2020/09/04	0	0.00	2	22.25	22.20	-2	2,851	-0.07%
2020/09/03	2	22.58	2	22.80	22.45	0	2,847	0.00%
2020/09/02	5	22.68	2	23.08	22.60	3	2,863	0.10%
2020/09/01	12	22.50	4	22.68	22.60	8	2,863	0.28%
2020/08/31	1	22.65	3	22.67	22.75	-2	2,863	-0.07%
2020/08/28	3	22.70	1	22.80	22.55	2	2,865	0.07%
2020/08/27	2	23.50	0	0.00	23.65	2	2,859	0.07%
2020/08/26	1	23.60	5	23.87	23.60	-4	2,829	-0.14%
2020/08/25	2	23.55	5	23.67	23.50	-3	2,797	-0.11%
2020/08/24	4	23.46	3	23.53	23.55	1	2,780	0.04%
2020/08/21	27	23.41	5	23.47	23.45	22	2,778	0.79%
2020/08/20	3	22.87	5	22.20	22.85	-2	2,780	-0.07%
2020/08/19	3	24.20	1	24.35	24.10	2	2,747	0.07%
2020/08/18	13	24.70	17	24.93	24.60	-4	2,747	-0.15%
2020/08/17	6	24.26	2	24.20	24.25	4	2,648	0.15%
2020/08/14	3	23.43	8	23.61	23.75	-5	2,623	-0.19%
2020/08/13	1	23.50	0	0.00	23.15	1	2,621	0.04%
2020/08/12	1	23.30	3	23.40	23.25	-2	2,639	-0.08%
2020/08/11	4	23.15	2	23.53	23.05	2	2,633	0.08%
2020/08/10	4	23.35	11	23.90	23.15	-7	2,627	-0.27%
2020/08/07	6	23.58	0	0.00	23.65	6	2,605	0.23%
2020/08/06	6	24.00	0	0.00	23.65	6	2,614	0.23%
2020/08/05	1	23.70	4	23.79	23.95	-3	2,628	-0.11%
2020/08/04	43	24.26	13	24.14	23.35	30	2,609	1.15%
2020/08/03	8	23.46	16	23.48	23.45	-8	2,518	-0.32%
2020/07/31	10	23.17	23	23.00	22.90	-13	2,516	-0.52%
2020/07/30	8	22.31	15	22.52	22.80	-7	2,529	-0.28%
2020/07/29	4	21.43	4	21.65	21.65	0	2,553	0.00%
2020/07/28	4	21.80	3	22.10	21.10	1	2,554	0.04%
2020/07/27	12	22.23	0	0.00	21.95	12	2,539	0.47%
2020/07/24	4	22.71	3	22.82	22.25	1	2,531	0.04%
2020/07/23	3	22.78	2	23.00	23.05	1	2,534	0.04%
2020/07/22	3	23.13	3	23.17	22.80	0	2,533	0.00%
2020/07/21	3	22.80	0	0.00	23.00	3	2,581	0.12%
2020/07/20	5	22.74	12	22.87	22.95	-7	2,543	-0.28%
2020/07/17	7	22.58	2	22.00	22.10	5	2,493	0.20%
2020/07/16	13	22.57	10	22.77	22.55	3	2,494	0.12%
2020/07/15	3	22.60	3	22.93	22.40	0	2,577	0.00%
2020/07/14	6	22.70	4	22.90	22.60	2	2,542	0.08%
2020/07/13	1	22.50	1	22.65	22.55	0	2,567	0.00%
2020/07/10	2	22.45	1	22.85	22.35	1	2,570	0.04%
2020/07/09	1	23.00	2	23.30	23.00	-1	2,546	-0.04%
2020/07/07	14	22.64	11	23.58	22.30	3	2,447	0.12%
2020/07/06	22	22.52	21	22.72	23.55	1	2,392	0.04%
2020/07/03	0	0.00	3	21.92	21.80	-3	2,231	-0.13%
2020/07/02	5	21.83	6	21.80	21.70	-1	2,168	-0.05%
2020/06/30	0	0.00	1	20.20	20.25	-1	1,955	-0.05%
2020/06/29	3	20.08	0	0.00	20.05	3	1,954	0.15%
2020/06/24	1	20.40	2	20.35	20.35	-1	1,952	-0.05%
2020/06/23	0	0.00	3	20.37	20.20	-3	1,953	-0.15%
2020/06/19	0	0.00	20	20.50	20.40	-20	1,959	-1.02%
2020/06/16	5	20.20	20	20.30	20.25	-15	1,957	-0.77%
2020/06/11	3	20.65	0	0.00	20.20	3	1,988	0.15%
2020/06/09	23	21.35	0	0.00	21.05	23	1,987	1.16%
2020/06/08	6	21.78	9	21.94	21.85	-3	1,986	-0.15%
2020/06/05	2	21.50	3	21.80	21.55	-1	2,006	-0.05%
2020/06/04	0	0.00	2	21.70	21.50	-2	1,991	-0.10%
2020/06/03	0	0.00	2	21.60	21.45	-2	1,991	-0.10%
2020/06/01	2	21.43	2	21.70	21.60	0	1,968	0.00%
2020/05/29	0	0.00	6	21.04	21.20	-6	1,975	-0.30%
2020/05/28	4	20.96	2	21.05	20.75	2	1,975	0.10%
2020/05/27	5	21.24	0	0.00	21.15	5	1,961	0.25%
2020/05/26	9	21.64	8	21.54	21.55	1	1,939	0.05%
2020/05/25	1	21.80	13	21.63	21.80	-12	1,905	-0.63%
2020/05/22	7	21.15	0	0.00	21.00	7	1,849	0.38%
2020/05/21	6	21.28	11	21.43	21.20	-5	1,832	-0.27%
2020/05/20	9	21.17	6	21.19	21.05	3	1,803	0.17%
2020/05/19	6	21.06	9	21.17	21.05	-3	1,784	-0.17%
2020/05/18	10	20.86	5	21.00	20.70	5	1,752	0.29%
2020/05/15	1	20.75	0	0.00	20.60	1	1,744	0.06%
2020/05/14	0	0.00	5	21.20	20.70	-5	1,721	-0.29%
2020/05/13	1	21.10	1	21.30	21.20	0	1,694	0.00%
2020/05/12	5	21.27	9	21.26	21.40	-4	1,677	-0.24%
2020/05/11	5	20.85	2	20.95	21.00	3	1,588	0.19%
2020/05/08	1	20.70	20	20.78	20.50	-19	1,540	-1.23%
2020/05/07	12	20.88	1	21.10	20.70	11	1,519	0.72%
2020/05/06	6	21.16	1	21.10	20.60	5	1,432	0.35%
2020/05/05	3	20.50	24	20.37	21.00	-21	1,374	-1.53%
2020/05/04	3	20.05	0	0.00	20.10	3	1,311	0.23%
2020/04/30	2	20.25	0	0.00	20.10	2	1,304	0.15%
2020/04/29	0	0.00	2	20.10	20.20	-2	1,295	-0.15%
2020/04/28	6	20.43	3	20.33	20.20	3	1,284	0.23%
2020/04/24	24	20.31	14	19.87	20.05	10	1,225	0.82%
2020/04/23	0	0.00	1	19.15	19.15	-1	1,112	-0.09%
2020/04/21	3	19.13	2	19.40	19.00	1	1,096	0.09%
2020/04/20	8	19.48	10	19.39	19.80	-2	1,068	-0.19%
2020/04/17	1	19.35	8	19.21	19.00	-7	959	-0.73%
2020/04/16	7	19.29	10	19.28	19.10	-3	926	-0.32%
2020/04/15	3	18.30	3	18.72	18.75	0	860	0.00%
2020/04/14	0	0.00	30	18.00	18.15	-30	837	-3.58%
2020/04/13	5	18.05	0	0.00	17.85	5	837	0.60%
2020/04/09	3	18.10	3	18.13	17.95	0	849	0.00%
2020/04/08	0	0.00	8	16.69	17.20	-8	797	-1.00%
2020/04/07	1	15.80	3	16.00	16.00	-2	793	-0.25%
2020/04/01	1	15.45	0	0.00	15.55	1	790	0.13%
2020/03/31	0	0.00	1	15.60	15.55	-1	790	-0.13%
2020/03/27	0	0.00	1	15.85	15.60	-1	790	-0.13%
2020/03/25	30	15.85	0	0.00	15.55	30	803	3.74%
2020/03/24	0	0.00	1	15.30	15.25	-1	800	-0.12%
2020/03/23	2	14.55	0	0.00	14.55	2	797	0.25%
2020/03/20	0	0.00	4	14.90	14.90	-4	801	-0.50%
2020/03/19	3	13.53	0	0.00	13.55	3	809	0.37%
2020/03/18	3	15.50	0	0.00	15.00	3	803	0.37%
2020/03/17	13	15.98	0	0.00	15.85	13	813	1.60%
2020/03/16	14	16.60	0	0.00	16.45	14	873	1.60%
2020/03/13	3	16.60	1	17.00	17.10	2	934	0.21%
2020/03/12	0	0.00	2	19.10	18.25	-2	928	-0.22%
2020/03/11	6	19.36	7	19.43	19.10	-1	930	-0.11%
2020/03/05	1	18.95	0	0.00	18.85	1	1,212	0.08%
2020/03/04	3	18.95	2	18.85	18.80	1	1,250	0.08%
2020/03/03	1	18.75	0	0.00	18.65	1	1,221	0.08%
2020/02/25	0	0.00	18	18.56	18.75	-18	1,204	-1.49%
2020/02/21	4	19.15	0	0.00	19.05	4	1,236	0.32%
2020/02/19	0	0.00	4	18.90	18.90	-4	1,235	-0.32%
2020/02/18	0	0.00	2	18.95	18.80	-2	1,237	-0.16%
2020/02/13	1	18.55	0	0.00	18.50	1	1,241	0.08%
2020/02/12	4	18.65	0	0.00	18.70	4	1,256	0.32%
2020/02/11	0	0.00	5	18.50	18.55	-5	1,267	-0.39%
2020/02/10	1	18.50	0	0.00	18.60	1	1,336	0.07%
2020/02/04	2	18.90	0	0.00	18.85	2	1,427	0.14%
2020/02/03	1	17.70	1	18.00	18.20	0	1,424	0.00%
2020/01/31	1	18.60	0	0.00	18.80	1	1,413	0.07%
2020/01/30	3	19.05	0	0.00	18.60	3	1,411	0.21%
2020/01/10	2	20.20	0	0.00	20.15	2	1,423	0.14%
2020/01/09	6	20.33	0	0.00	20.25	6	1,419	0.42%
2020/01/08	2	20.10	0	0.00	20.05	2	1,431	0.14%
2020/01/07	1	20.20	0	0.00	20.10	1	1,436	0.07%
2020/01/06	7	20.65	2	20.55	20.30	5	1,488	0.34%
2020/01/02	0	0.00	3	21.25	21.20	-3	1,470	-0.20%
2019/12/31	2	21.15	1	21.35	21.20	1	1,469	0.07%
2019/12/27	1	20.95	0	0.00	20.95	1	1,470	0.07%
2019/12/26	5	21.10	0	0.00	20.95	5	1,471	0.34%
2019/12/25	3	20.98	0	0.00	21.00	3	1,472	0.20%
2019/12/23	0	0.00	3	20.95	20.80	-3	1,481	-0.20%
2019/12/20	5	21.35	0	0.00	21.05	5	1,479	0.34%
2019/12/18	1	21.20	0	0.00	21.20	1	1,490	0.07%
2019/12/17	0	0.00	1	21.35	21.15	-1	1,567	-0.06%
2019/12/13	0	0.00	1	20.70	20.70	-1	1,555	-0.06%
2019/12/12	1	20.95	1	21.00	21.00	0	1,543	0.00%
2019/12/11	3	21.43	4	21.51	21.20	-1	1,530	-0.07%
2019/12/10	3	21.48	4	21.48	21.35	-1	1,465	-0.07%
2019/12/09	6	21.23	0	0.00	20.85	6	1,420	0.42%
2019/12/06	5	21.44	2	21.25	21.10	3	1,487	0.20%
2019/12/05	5	21.68	3	21.78	21.50	2	1,491	0.13%
2019/12/04	1	21.60	12	21.40	21.70	-11	1,437	-0.77%
2019/12/02	17	21.26	20	21.47	21.40	-3	1,356	-0.22%
2019/11/29	10	20.05	0	0.00	20.80	10	1,203	0.83%
2019/11/27	0	0.00	1	20.15	20.15	-1	1,208	-0.08%
2019/11/21	0	0.00	5	20.25	20.20	-5	1,378	-0.36%
2019/11/11	1	19.85	0	0.00	19.85	1	1,586	0.06%
2019/11/07	2	20.80	2	21.00	20.70	0	1,613	0.00%
2019/11/06	1	20.75	0	0.00	20.65	1	1,550	0.06%
2019/11/04	0	0.00	1	20.50	20.35	-1	1,527	-0.07%
2019/11/01	2	20.58	1	20.60	20.50	1	1,521	0.07%
2019/10/31	2	20.00	0	0.00	20.00	2	1,492	0.13%
2019/10/28	1	20.35	0	0.00	20.30	1	1,534	0.07%
2019/10/25	2	20.45	0	0.00	20.45	2	1,647	0.12%
2019/10/24	0	0.00	3	20.65	20.65	-3	1,673	-0.18%
2019/10/22	1	20.85	0	0.00	20.75	1	1,715	0.06%
2019/10/17	0	0.00	5	20.66	20.65	-5	1,699	-0.29%
2019/10/16	2	20.63	10	20.67	20.45	-8	1,699	-0.47%
2019/10/15	2	20.55	5	20.59	20.55	-3	1,683	-0.18%
2019/10/14	11	20.52	1	20.35	20.35	10	1,672	0.60%
2019/10/09	0	0.00	1	20.05	20.00	-1	1,608	-0.06%
2019/10/03	0	0.00	1	20.35	20.35	-1	1,593	-0.06%
2019/10/02	4	20.25	0	0.00	20.35	4	1,594	0.25%
2019/09/24	0	0.00	1	20.55	20.35	-1	1,671	-0.06%
2019/09/23	12	20.55	0	0.00	20.60	12	1,659	0.72%
2019/09/20	2	20.63	1	20.95	20.95	1	1,636	0.06%
2019/09/19	7	20.06	0	0.00	20.05	7	1,550	0.45%
2019/09/17	2	20.20	0	0.00	20.20	2	1,532	0.13%
2019/09/12	5	20.65	0	0.00	20.60	5	1,518	0.33%
2019/09/11	3	20.72	1	21.00	20.70	2	1,510	0.13%
2019/09/10	18	21.20	10	21.36	21.10	8	1,484	0.54%
2019/09/09	11	21.70	5	21.69	21.85	6	1,394	0.43%
2019/09/05	4	21.65	0	0.00	21.45	4	1,343	0.30%
2019/09/04	4	21.74	2	21.75	21.65	2	1,327	0.15%
2019/09/03	0	0.00	1	21.55	21.50	-1	1,301	-0.08%
2019/09/02	1	21.10	1	21.15	21.45	0	1,274	0.00%
2019/08/29	1	21.50	30	21.45	21.45	-29	1,226	-2.37%
2019/08/28	0	0.00	3	21.13	20.95	-3	1,173	-0.26%
2019/08/27	0	0.00	5	20.67	20.60	-5	1,121	-0.45%
2019/08/23	0	0.00	1	20.60	20.00	-1	1,045	-0.10%
2019/08/22	2	21.73	0	0.00	21.65	2	996	0.20%
2019/08/21	2	21.45	2	21.55	21.75	0	962	0.00%
2019/08/20	3	21.65	0	0.00	21.40	3	943	0.32%
2019/08/19	11	21.85	80	21.90	21.70	-69	922	-7.48%
2019/08/16	13	21.69	0	0.00	21.75	13	895	1.45%
2019/08/15	10	21.90	0	0.00	21.70	10	869	1.15%
2019/08/14	0	0.00	110	21.81	21.65	-110	808	-13.60%	大賣/鉅額交易
2019/08/13	0	0.00	96	21.75	21.70	-96	785	-12.23%
2019/08/12	1	21.75	2	21.70	21.85	-1	768	-0.13%
2019/08/08	0.3	21.25	28	21.20	21.25	-27.7	726	-3.81%
2019/08/07	0	0.00	47	21.09	21.00	-47	718	-6.54%
2019/08/06	6	20.74	1	21.10	21.00	5	713	0.70%
2019/08/02	2	21.05	1	21.05	21.05	1	709	0.14%
2019/07/30	0	0.00	1	21.50	21.45	-1	724	-0.14%
2019/07/29	2	21.83	38	21.89	21.90	-36	707	-5.09%
2019/07/26	2	21.20	2	21.30	21.20	0	595	0.00%
2019/07/25	4	20.95	47	21.10	21.10	-43	566	-7.58%
2019/07/24	0	0.00	40	20.95	20.80	-40	527	-7.59%
2019/07/23	1	20.50	49	20.47	20.50	-48	524	-9.14%
2019/07/19	4	20.30	0	0.00	20.30	4	578	0.69%
2019/07/18	1	20.40	0	0.00	20.25	1	635	0.16%
2019/07/12	0	0.00	1	20.70	20.50	-1	658	-0.15%
2019/07/10	1	20.40	0	0.00	20.30	1	682	0.15%
2019/07/08	7	20.59	3	20.53	20.45	4	704	0.57%
2019/07/03	10	20.58	1	20.40	20.65	9	844	1.07%
2019/07/02	3	20.15	0	0.00	20.20	3	841	0.36%
2019/06/25	0	0.00	2	19.75	19.55	-2	949	-0.21%
2019/06/12	0	0.00	3	19.40	19.40	-3	1,051	-0.29%
2019/06/10	1	19.25	0	0.00	19.20	1	1,079	0.09%
2019/06/06	1	19.15	0	0.00	19.20	1	1,084	0.09%
2019/06/04	0	0.00	2	19.20	19.30	-2	1,103	-0.18%
2019/05/30	3	19.25	0	0.00	19.30	3	1,115	0.27%
2019/05/24	0	0.00	1	19.20	19.20	-1	1,220	-0.08%
2019/05/22	2	19.35	0	0.00	19.30	2	1,221	0.16%
2019/05/15	0	0.00	3	19.75	19.75	-3	1,246	-0.24%
2019/05/14	0	0.00	1	19.15	19.55	-1	1,251	-0.08%
2019/05/10	1	20.00	0	0.00	19.85	1	1,245	0.08%
2019/05/09	1	20.50	4	20.25	20.15	-3	1,235	-0.24%
2019/05/08	0	0.00	1	21.00	20.85	-1	1,216	-0.08%
2019/05/07	5	21.09	0	0.00	20.90	5	1,211	0.41%
2019/05/06	0	21.00	0	0.00	20.80	0	1,175	0.00%
2019/04/29	1	20.70	2	20.65	20.60	-1	1,134	-0.09%
2019/04/25	57	21.59	0	0.00	21.50	57	1,106	5.15%
2019/04/24	40	21.65	2	21.63	21.80	38	1,055	3.60%
2019/04/19	0	0.00	1	21.00	21.05	-1	996	-0.10%
2019/04/18	0	0.00	2	21.33	20.90	-2	987	-0.20%
2019/04/16	0	0.00	1	21.50	21.55	-1	963	-0.10%
2019/04/10	3	21.95	1	21.95	21.80	2	902	0.22%
2019/04/09	12	21.43	18	21.23	21.50	-6	802	-0.75%
2019/04/03	15	20.90	17	20.84	20.85	-2	707	-0.28%
2019/04/02	2	20.05	2	20.05	20.10	0	619	0.00%
2019/04/01	4	19.90	0	0.00	19.95	4	641	0.62%
2019/03/27	3	19.85	0	0.00	19.90	3	629	0.48%
2019/03/22	0	0.00	1	20.00	19.85	-1	627	-0.16%
2019/03/21	5	19.85	5	19.90	19.75	0	617	0.00%
2019/03/19	1	19.65	0	0.00	19.90	1	620	0.16%
2019/03/18	1	19.55	0	0.00	19.60	1	593	0.17%
2019/03/15	2	19.90	0	0.00	19.85	2	589	0.34%
2019/03/07	2	18.55	0	0.00	18.40	2	600	0.33%
2019/03/06	0	18.65	0	0.00	18.70	0	608	0.00%
2019/03/05	0	0.00	6	18.70	18.65	-6	638	-0.94%
2019/02/27	0	0.00	10	18.90	18.85	-10	638	-1.57%
2019/02/21	13	18.24	0	0.00	18.35	13	550	2.36%
2019/02/19	3	18.15	0	0.00	18.20	3	669	0.45%
2019/02/14	14	18.56	14	18.29	18.20	0	664	0.00%
2019/02/13	27	18.00	0	0.00	18.05	27	640	4.21%
2019/02/12	0	0.00	4	17.86	17.95	-4	663	-0.60%
2019/01/29	3	17.63	0	0.00	17.70	3	732	0.41%
2019/01/28	0	0.00	3	17.88	17.75	-3	731	-0.41%
2019/01/24	0	0.00	6	17.70	17.75	-6	740	-0.81%
2019/01/23	0	0.00	4	17.70	17.70	-4	742	-0.54%
2019/01/22	0	0.00	2	17.70	17.75	-2	745	-0.27%
2019/01/21	0	0.00	1	17.75	17.80	-1	747	-0.13%
2019/01/16	1	17.70	1	17.85	17.75	0	769	0.00%
2019/01/11	2	17.70	0	0.00	17.75	2	771	0.26%
2019/01/10	2	17.75	0	0.00	17.70	2	767	0.26%
2019/01/07	0	0.00	1	17.95	17.90	-1	774	-0.13%
2019/01/04	1	17.70	0	0.00	17.65	1	781	0.13%
2019/01/03	1	18.30	1	18.00	18.00	0	801	0.00%
2018/12/28	0	0.00	3	18.15	18.10	-3	902	-0.33%
2018/12/12	2	18.25	2	18.30	18.30	0	847	0.00%
2018/12/07	0	0.00	1	17.80	18.10	-1	829	-0.12%
2018/12/06	3	17.62	0	0.00	17.40	3	826	0.36%
2018/12/03	2	18.65	2	18.60	18.50	0	837	0.00%
2018/11/30	0	0.00	6	18.03	18.00	-6	797	-0.75%
2018/11/29	3	17.78	1	18.25	17.70	2	783	0.26%
2018/11/28	2	18.10	1	18.20	18.05	1	774	0.13%
2018/11/27	10	17.30	1	17.20	17.35	9	751	1.20%
2018/11/21	1	17.00	0	0.00	17.05	1	826	0.12%
2018/11/19	1	17.60	0	0.00	16.90	1	871	0.11%
2018/11/16	0	0.00	1	17.40	17.40	-1	787	-0.13%
2018/11/08	3	17.40	1	16.95	17.40	2	784	0.26%
2018/11/07	0	0.00	3	16.67	17.00	-3	775	-0.39%
2018/11/06	0	0.00	7	15.89	16.00	-7	795	-0.88%
2018/11/02	0	0.00	1	15.40	15.35	-1	954	-0.10%
2018/10/31	0	0.00	1	15.15	15.15	-1	1,029	-0.10%
2018/10/23	14	15.31	0	0.00	15.20	14	1,108	1.26%
2018/10/22	0	0.00	1	15.60	15.65	-1	1,138	-0.09%
2018/10/19	1	15.20	0	0.00	15.30	1	1,152	0.09%
2018/10/18	1	15.50	0	0.00	15.55	1	1,164	0.09%
2018/10/15	1	15.70	4	15.73	15.75	-3	1,321	-0.23%
2018/10/12	0	0.00	1	14.80	15.45	-1	1,325	-0.08%
2018/10/11	6	15.20	0	0.00	15.20	6	1,337	0.45%
2018/10/09	7	17.49	0	0.00	16.85	7	1,340	0.52%
2018/10/05	1	18.75	0	0.00	18.50	1	1,304	0.08%
2018/10/04	47	19.04	0	0.00	19.05	47	1,330	3.53%
2018/10/03	200	19.19	0	0.00	19.00	200	1,351	14.80%	大買/鉅額交易
2018/10/02	77	19.22	0	0.00	19.10	77	1,448	5.32%
2018/10/01	150	19.23	1	19.10	19.25	149	1,566	9.51%	大買/鉅額交易
2018/09/26	33	19.00	0	0.00	19.00	33	1,625	2.03%
2018/09/07	0	0.00	8	19.30	19.30	-8	2,072	-0.39%
2018/09/06	2	19.95	0	0.00	19.90	2	2,075	0.10%
2018/09/03	1	20.30	0	0.00	20.35	1	2,104	0.05%
2018/08/31	5	20.55	31	20.60	20.55	-26	2,112	-1.23%
2018/08/29	8	20.78	0	0.00	20.65	8	2,135	0.37%
2018/08/28	12	20.40	0	0.00	20.40	12	2,124	0.56%
2018/08/27	0	0.00	4	21.06	21.25	-4	2,139	-0.19%
2018/08/24	21	20.71	0	0.00	20.70	21	2,117	0.99%
2018/08/23	0	0.00	2	20.75	20.75	-2	2,170	-0.09%
2018/08/21	0	0.00	12	20.79	20.90	-12	2,241	-0.54%
2018/08/20	3	20.58	0	0.00	20.50	3	2,320	0.13%
2018/08/17	3	21.45	0	0.00	21.05	3	2,301	0.13%
2018/08/16	0	0.00	1	21.10	21.20	-1	2,297	-0.04%
2018/08/15	2	21.08	0	0.00	21.25	2	2,291	0.09%
2018/08/14	0	0.00	2	21.40	21.45	-2	2,280	-0.09%
2018/08/13	2	21.13	6	21.43	21.10	-4	2,269	-0.18%
2018/08/10	9	22.34	3	22.13	22.05	6	2,225	0.27%
2018/08/09	0	0.00	1	22.10	22.10	-1	2,141	-0.05%
2018/08/08	5	21.85	21	21.57	21.55	-16	2,107	-0.76%
2018/08/07	5	22.05	1	22.00	21.75	4	2,157	0.19%
2018/08/06	0	0.00	3	21.55	21.60	-3	2,098	-0.14%
2018/08/03	18	20.97	0	0.00	21.00	18	2,074	0.87%
2018/07/30	2	21.25	0	0.00	21.35	2	2,045	0.10%
2018/07/27	2	21.70	0	0.00	21.75	2	2,030	0.10%
2018/07/26	2	21.50	1	21.50	21.50	1	2,036	0.05%
2018/07/25	1	21.25	0	0.00	21.40	1	2,031	0.05%
2018/07/24	0	0.00	3	21.42	21.40	-3	2,016	-0.15%
2018/07/23	16	21.82	16	21.70	21.40	0	1,996	0.00%
2018/07/20	0	0.00	1	21.20	21.10	-1	1,886	-0.05%
2018/07/19	0	0.00	2	20.75	20.75	-2	1,862	-0.11%
2018/07/18	1	20.75	8	21.10	20.90	-7	1,860	-0.38%
2018/07/17	0	0.00	8	21.11	21.25	-8	1,846	-0.43%
2018/07/16	2	21.00	0	0.00	20.90	2	1,824	0.11%
2018/07/13	17	21.53	5	21.46	21.50	12	1,814	0.66%
2018/07/12	2	20.90	1	21.10	20.65	1	1,757	0.06%
2018/07/11	4	20.50	0	0.00	20.45	4	1,729	0.23%
2018/07/10	29	21.77	35	21.28	21.30	-6	1,710	-0.35%
2018/07/09	10	21.50	9	21.37	22.05	1	1,615	0.06%
2018/07/06	1	19.75	0	0.00	20.20	1	1,500	0.07%
2018/07/04	2	20.75	5	20.71	20.75	-3	1,483	-0.20%
2018/07/03	4	20.58	0	0.00	20.30	4	1,455	0.27%
2018/07/02	0	0.00	2	21.25	21.25	-2	1,420	-0.14%
2018/06/29	1	21.60	0	0.00	21.25	1	1,407	0.07%
2018/06/28	7	21.57	8	21.59	21.20	-1	1,366	-0.07%
2018/06/27	1	21.60	36	21.62	21.50	-35	1,206	-2.90%
2018/06/26	0	0.00	7	20.51	20.70	-7	1,077	-0.65%
2018/06/25	2	20.70	0	0.00	20.35	2	1,065	0.19%
2018/06/22	1	20.20	1	20.55	20.40	0	1,063	0.00%
2018/06/21	1	20.30	3	20.55	20.50	-2	1,070	-0.19%
2018/06/20	1	20.30	0	0.00	20.20	1	1,071	0.09%
2018/06/19	2	20.60	0	0.00	20.60	2	1,066	0.19%
2018/06/15	1	20.80	2	21.00	20.80	-1	1,059	-0.09%
2018/06/14	1	20.50	3	20.65	20.70	-2	1,052	-0.19%
2018/06/13	3	20.77	0	0.00	20.55	3	1,040	0.29%
2018/06/12	0	0.00	2	20.75	20.80	-2	1,043	-0.19%
2018/06/11	2	20.75	0	0.00	20.70	2	1,035	0.19%
2018/06/08	0	0.00	2	21.30	21.30	-2	1,018	-0.20%
2018/06/07	2	21.35	2	21.13	21.15	0	1,018	0.00%
2018/06/05	7	21.09	0	0.00	21.00	7	1,049	0.67%
2018/06/04	0	0.00	14	21.46	21.30	-14	1,024	-1.37%
2018/06/01	1	20.80	0	0.00	20.80	1	973	0.10%
2018/05/31	45	21.16	3	21.20	20.90	42	965	4.35%
2018/05/30	1	20.55	17	20.72	20.55	-16	913	-1.75%
2018/05/29	3	20.32	21	20.40	20.50	-18	869	-2.07%
2018/05/28	3	20.52	11	20.33	20.70	-8	844	-0.95%
2018/05/25	3	19.27	1	19.35	19.20	2	768	0.26%
2018/05/24	4	19.18	0	0.00	19.15	4	772	0.52%
2018/05/23	1	19.25	1	19.35	19.25	0	782	0.00%
2018/05/22	1	19.25	0	0.00	19.35	1	797	0.13%
2018/05/21	8	19.55	0	0.00	19.50	8	837	0.96%
2018/05/18	2	19.53	6	19.66	19.50	-4	852	-0.47%
2018/05/17	0	0.00	3	19.73	19.80	-3	879	-0.34%
2018/05/16	6	19.33	4	19.39	19.35	2	852	0.23%
2018/05/15	4	19.40	6	19.48	19.30	-2	902	-0.22%
2018/05/14	2	19.28	0	0.00	19.00	2	887	0.23%
2018/05/11	0	0.00	1	18.75	19.25	-1	926	-0.11%
2018/05/10	4	18.49	2	18.55	18.50	2	969	0.21%
2018/05/09	0	0.00	2.1	18.55	18.55	-2.1	978	-0.21%
2018/05/07	2	18.80	0	0.00	18.55	2	1,034	0.19%
2018/05/04	3	18.80	0	0.00	18.60	3	1,187	0.25%
2018/04/27	0	0.00	6	18.50	18.50	-6	1,457	-0.41%
2018/04/23	1	19.20	0	0.00	19.15	1	1,655	0.06%
2018/04/20	2	19.55	0	0.00	19.45	2	1,669	0.12%
2018/04/19	3	19.50	1	19.45	19.70	2	1,689	0.12%
2018/04/17	1	19.10	0	0.00	19.15	1	1,710	0.06%
2018/04/12	1	19.50	1	19.50	19.55	0	1,840	0.00%
2018/04/10	1	19.80	0	0.00	19.75	1	2,210	0.05%
2018/04/09	2	19.90	0	0.00	20.00	2	2,328	0.09%
2018/04/02	1	19.90	0	0.00	19.90	1	2,345	0.04%
2018/03/31	2	20.00	0	0.00	20.05	2	2,349	0.09%
2018/03/30	0	0.00	1	20.05	20.10	-1	2,355	-0.04%
2018/03/29	1	20.10	0	0.00	20.10	1	2,360	0.04%
2018/03/26	1	20.30	0	0.00	20.30	1	2,386	0.04%
2018/03/23	1	19.70	3	20.17	20.45	-2	2,385	-0.08%
2018/03/22	2	20.30	2	20.35	20.10	0	2,386	0.00%
2018/03/21	7	20.42	0	0.00	20.40	7	2,453	0.29%
2018/03/20	13	20.35	0	0.00	20.30	13	2,485	0.52%
2018/03/19	2	20.50	0	0.00	20.40	2	2,531	0.08%
2018/03/14	3	20.75	0	0.00	20.75	3	2,619	0.11%
2018/03/13	13	21.07	1	20.95	20.95	12	2,636	0.46%
2018/03/12	1	21.20	4	21.14	21.20	-3	2,629	-0.11%
2018/03/09	0	0.00	1	20.50	20.85	-1	2,605	-0.04%
2018/03/06	1	20.75	0	0.00	20.55	1	2,768	0.04%
2018/03/01	1	20.75	0	0.00	20.65	1	3,023	0.03%
2018/02/27	2	20.83	19	20.89	20.70	-17	3,103	-0.55%
2018/02/26	1	20.80	0	0.00	20.65	1	3,170	0.03%
2018/02/22	4	21.09	1	21.00	21.00	3	3,345	0.09%
2018/02/21	6	21.05	0	0.00	21.00	6	3,377	0.18%
2018/02/07	2	21.35	1	20.60	21.05	1	3,583	0.03%
2018/02/06	1	20.25	19	19.85	20.15	-18	3,529	-0.51%
2018/02/02	6	22.45	3	22.55	22.40	3	3,486	0.09%
2018/01/31	1	21.95	0	0.00	22.15	1	3,625	0.03%
2018/01/30	0	0.00	32	22.13	22.05	-32	3,610	-0.89%
2018/01/29	13	22.65	5	22.53	22.50	8	3,588	0.22%
2018/01/26	0	0.00	10	22.43	22.65	-10	3,444	-0.29%
2018/01/25	0	0.00	25	22.45	22.50	-25	3,425	-0.73%
2018/01/24	0	0.00	15	22.17	22.85	-15	3,323	-0.45%
2018/01/22	0	0.00	3	22.00	22.00	-3	3,253	-0.09%
2018/01/19	56	21.55	0	0.00	21.50	56	3,279	1.71%
2018/01/18	19	22.13	22	22.17	21.75	-3	3,398	-0.09%
2018/01/16	1	21.95	1	21.70	21.70	0	3,396	0.00%
2018/01/12	7	21.59	2	21.50	21.55	5	3,396	0.15%
2018/01/11	0	0.00	2	21.43	21.20	-2	3,382	-0.06%
2018/01/10	3	21.42	0	0.00	21.30	3	3,366	0.09%
2018/01/09	0	0.00	16	22.55	22.20	-16	3,311	-0.48%
2018/01/08	2	22.60	2	22.90	22.40	0	3,290	0.00%
2018/01/05	6	23.34	5	23.44	23.20	1	3,239	0.03%
2018/01/04	41	23.15	82	23.33	23.20	-41	3,111	-1.32%
2018/01/03	21	22.13	54	22.18	22.15	-33	2,863	-1.15%
2018/01/02	4	21.30	5	21.15	21.50	-1	2,745	-0.04%