佳世達 (2352)-元大-南屯券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.65
漲跌
▼0.70
漲幅
-1.73%
成交量
14,180張
產業
上市電腦週邊類股
1113人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－元大-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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
2024/05/31	10	40.20	6	40.13	39.65	4	14,240	0.03%
2024/05/30	0	0.00	2.3	40.38	40.35	-2.3	14,088	-0.02%
2024/05/29	3	40.95	13	40.82	40.80	-10	13,999	-0.07%
2024/05/28	1	40.25	7	40.23	40.25	-6	13,766	-0.04%
2024/05/27	31	40.75	13.2	40.39	40.00	17.8	13,725	0.13%
2024/05/24	2	39.60	0	0.00	39.60	2	13,345	0.02%
2024/05/23	4.2	39.86	15	39.85	39.40	-10.8	13,214	-0.08%
2024/05/22	14	40.02	9	40.01	40.20	5	12,983	0.04%
2024/05/21	5	39.30	4.3	39.55	39.90	0.7	12,769	0.01%
2024/05/20	7.4	38.69	5	38.67	38.95	2.4	12,733	0.02%
2024/05/17	7.2	38.82	125	38.65	38.70	-117.8	12,342	-0.95%	大賣/鉅額交易
2024/05/16	10.2	39.06	29	39.11	39.10	-18.8	12,161	-0.15%
2024/05/15	7	39.66	5	39.69	39.25	2	12,262	0.02%
2024/05/14	3.2	39.94	0	40.05	39.90	3.1	12,357	0.03%
2024/05/13	3.3	40.36	2	40.45	40.20	1.3	12,378	0.01%
2024/05/10	7	40.05	1	40.00	40.40	6	12,507	0.05%
2024/05/09	1.5	40.00	0	0.00	40.00	1.5	12,404	0.01%
2024/05/08	10.3	39.67	3	39.72	39.60	7.3	12,444	0.06%
2024/05/07	53.8	39.82	56	40.05	40.40	-2.2	12,360	-0.02%
2024/05/06	75.2	40.35	30	40.40	40.30	45.2	12,394	0.36%
2024/05/03	0	0.00	1	42.15	41.25	-1	12,220	-0.01%
2024/05/02	8.1	41.48	5	41.24	41.40	3.1	12,107	0.03%
2024/04/30	5	41.79	3	41.50	41.40	2	12,062	0.02%
2024/04/29	3	41.63	3	41.75	41.90	0	12,098	0.00%
2024/04/26	3	41.35	2	41.48	41.60	1	12,303	0.01%
2024/04/25	3.2	41.37	3	41.40	41.35	0.2	12,331	0.00%
2024/04/24	6	41.78	4	41.90	41.80	2	12,374	0.02%
2024/04/23	2	41.50	3	41.73	41.55	-1	12,446	-0.01%
2024/04/22	2	41.10	4.5	41.28	41.10	-2.5	12,461	-0.02%
2024/04/19	10.4	41.06	8	40.73	40.50	2.4	12,394	0.02%
2024/04/18	5.1	40.94	3	41.10	41.05	2.1	12,211	0.02%
2024/04/17	8	41.02	3	41.20	41.20	5	12,172	0.04%
2024/04/16	19.3	41.35	0	0.00	40.70	19.3	12,247	0.16%
2024/04/15	6.3	41.95	2	42.30	42.10	4.3	12,390	0.03%
2024/04/12	19.1	42.53	2	42.85	42.40	17.1	12,451	0.14%
2024/04/11	31	42.94	2	43.10	43.05	29	12,671	0.23%
2024/04/10	1	43.30	1	43.15	43.15	0	13,092	0.00%
2024/04/09	3.3	43.15	3	43.15	43.05	0.3	13,384	0.00%
2024/04/08	8	43.41	5	43.25	43.40	3	13,817	0.02%
2024/04/03	1	42.90	1	43.10	43.25	0	14,777	0.00%
2024/04/02	31.2	43.12	31	43.19	43.10	0.2	14,836	0.00%
2024/04/01	57.1	43.77	2	43.75	43.55	55.1	14,853	0.37%
2024/03/29	13	44.65	6.2	44.68	44.65	6.8	14,720	0.05%
2024/03/28	4	44.64	6	44.73	44.85	-2	14,275	-0.01%
2024/03/27	4	44.30	12.1	44.40	44.75	-8.1	14,148	-0.06%
2024/03/26	25.2	44.02	12	43.79	44.05	13.2	14,105	0.09%
2024/03/25	16.1	44.36	32	44.58	44.45	-15.9	14,035	-0.11%
2024/03/22	7	44.19	15	44.21	44.45	-8	13,992	-0.06%
2024/03/21	2.2	43.66	6	43.92	44.05	-3.8	13,803	-0.03%
2024/03/20	19.3	44.04	7	44.31	43.25	12.3	13,642	0.09%
2024/03/19	12	43.37	5	44.09	43.70	7	13,258	0.05%
2024/03/18	5.2	42.03	11	42.65	42.55	-5.8	12,854	-0.04%
2024/03/15	8.4	43.10	1	43.55	42.55	7.4	12,639	0.06%
2024/03/14	1.1	43.71	2	43.60	43.70	-0.9	12,350	-0.01%
2024/03/13	3	43.87	9	44.05	43.80	-6	12,226	-0.05%
2024/03/12	15.9	43.95	7	44.04	44.40	8.9	12,024	0.07%
2024/03/11	6.7	43.35	0	0.00	43.25	6.7	11,753	0.06%
2024/03/08	29.6	43.83	9	43.99	43.70	20.6	11,681	0.18%
2024/03/07	6.5	44.44	26	44.77	44.55	-19.5	11,620	-0.17%
2024/03/06	16.5	45.20	605	45.40	45.05	-588.5	11,570	-5.09%	大賣/鉅額交易
2024/03/05	2	47.15	4	47.26	47.25	-2	11,275	-0.02%
2024/03/04	1	47.20	11.2	47.04	46.80	-10.2	11,300	-0.09%
2024/03/01	0	0.00	3	46.88	46.95	-3	11,321	-0.03%
2024/02/29	0.1	46.35	6	46.30	46.15	-5.9	11,530	-0.05%
2024/02/27	0	0.00	1	46.20	46.10	-1	11,532	-0.01%
2024/02/26	2.3	46.50	0	0.00	46.60	2.3	11,548	0.02%
2024/02/23	3	46.75	10	46.45	46.40	-7	11,657	-0.06%
2024/02/22	12.3	47.54	47	47.17	47.20	-34.8	11,735	-0.30%
2024/02/21	22.3	47.01	1	47.60	46.90	21.3	11,766	0.18%
2024/02/20	1	47.80	0	0.00	47.80	1	11,702	0.01%
2024/02/19	8.7	48.33	2	48.20	47.95	6.7	11,813	0.06%
2024/02/16	4	49.35	38.5	49.16	48.15	-34.5	11,825	-0.29%
2024/02/15	1.1	46.92	3.1	47.67	47.60	-2	11,530	-0.02%
2024/02/05	5	47.61	3	47.55	47.50	2	11,449	0.02%
2024/02/02	14	47.26	14	47.39	47.50	0	11,582	0.00%
2024/02/01	1.6	46.97	16.4	46.98	47.05	-14.8	11,613	-0.13%
2024/01/31	28.1	47.23	9.5	47.46	46.50	18.6	11,687	0.16%
2024/01/30	29.1	46.93	1	47.05	46.80	28.1	11,657	0.24%
2024/01/29	45.1	46.91	13	47.01	47.00	32.1	11,656	0.28%
2024/01/26	3	45.58	4	46.00	45.60	-1	11,486	-0.01%
2024/01/25	3	46.03	1	46.05	45.90	2	11,523	0.02%
2024/01/24	0	0.00	2	46.70	46.15	-2	11,577	-0.02%
2024/01/23	1	46.60	0	0.00	46.80	1	11,619	0.01%
2024/01/22	17	46.88	19	46.78	47.05	-2	11,573	-0.02%
2024/01/19	3	45.15	4.5	45.47	45.45	-1.5	11,377	-0.01%
2024/01/18	0	0.00	6	44.58	44.40	-6	11,380	-0.05%
2024/01/17	1	44.56	0	0.00	44.20	1	11,388	0.01%
2024/01/16	7	45.37	0	0.00	45.25	7	11,366	0.06%
2024/01/15	12	45.92	11	45.90	45.90	1	11,460	0.01%
2024/01/12	10	46.25	27	45.56	45.50	-17	11,785	-0.14%
2024/01/11	7	45.61	7	46.01	45.95	0	11,889	0.00%
2024/01/10	22	45.49	26	45.62	45.55	-4	12,077	-0.03%
2024/01/09	23	47.26	74	47.17	46.65	-51	12,025	-0.42%
2024/01/08	5	47.28	5	47.48	47.20	0	11,828	0.00%
2024/01/05	50.1	46.99	58	47.27	47.30	-7.9	11,647	-0.07%
2024/01/04	12.1	46.43	25.1	46.86	46.95	-13	11,432	-0.11%
2024/01/03	28	45.64	16	45.43	45.25	12	11,202	0.11%
2024/01/02	102	47.27	58.1	47.36	46.80	43.9	10,870	0.40%	大買/
2023/12/29	95	47.05	58	47.25	48.00	37	10,395	0.36%
2023/12/28	4	45.13	7.1	45.08	44.45	-3.1	9,444	-0.03%
2023/12/27	1	45.65	6	45.56	45.60	-5	9,333	-0.05%
2023/12/26	1	45.00	2	45.00	45.10	-1	9,236	-0.01%
2023/12/25	5	44.70	27.3	44.66	44.85	-22.3	9,206	-0.24%
2023/12/22	8	44.39	31.1	44.60	44.70	-23.1	9,193	-0.25%
2023/12/21	4	43.69	6	44.11	44.30	-2	9,129	-0.02%
2023/12/20	11.5	43.54	16	43.80	43.95	-4.5	9,035	-0.05%
2023/12/19	24	42.98	1.2	43.18	42.95	22.8	8,887	0.26%
2023/12/18	12	43.77	0	0.00	43.80	12	8,709	0.14%
2023/12/15	12	43.99	0.1	44.05	44.20	11.9	8,673	0.14%
2023/12/14	10.5	44.68	2.4	44.45	44.50	8.1	8,620	0.09%
2023/12/13	1	44.10	0	0.00	44.15	1	8,563	0.01%
2023/12/12	2	44.30	7.1	44.70	44.00	-5.1	8,703	-0.06%
2023/12/11	0	0.00	0.1	44.20	44.00	-0.1	8,714	0.00%
2023/12/08	6	43.95	0	0.00	43.90	6	8,994	0.07%
2023/12/07	3.3	44.16	4.1	44.03	44.00	-0.8	9,137	-0.01%
2023/12/06	12	43.93	2	44.10	44.05	10	9,534	0.10%
2023/12/05	7	43.90	1	43.80	43.85	6	9,553	0.06%
2023/12/04	5.4	44.69	1	44.80	44.35	4.4	9,565	0.05%
2023/12/01	3	44.62	14	44.58	44.65	-11	9,562	-0.12%
2023/11/30	3	43.67	3	43.85	43.75	0	9,452	0.00%
2023/11/29	15.1	43.70	3.1	44.00	43.70	12	9,497	0.13%
2023/11/27	13	43.58	1	43.95	43.55	12	9,531	0.13%
2023/11/24	6	42.88	0	0.00	42.80	6	9,350	0.06%
2023/11/23	7	43.09	10.1	43.10	43.05	-3.1	9,372	-0.03%
2023/11/22	3.1	43.00	11	42.80	42.70	-7.9	9,457	-0.08%
2023/11/21	3	43.50	25	43.65	43.35	-22	9,398	-0.23%
2023/11/20	7	43.70	0	0.00	43.85	7	9,419	0.07%
2023/11/17	1	44.10	0	0.00	43.70	1	9,351	0.01%
2023/11/16	24.1	44.56	6.3	44.15	43.90	17.8	9,369	0.19%
2023/11/15	8	45.33	20.3	45.43	45.25	-12.3	9,248	-0.13%
2023/11/14	13	44.48	15	44.55	44.60	-2	9,286	-0.02%
2023/11/13	11	44.65	9	44.51	44.20	2	9,378	0.02%
2023/11/10	14.5	45.49	10.1	45.58	45.05	4.4	9,439	0.05%
2023/11/09	15	46.40	9.8	46.45	46.55	5.2	9,392	0.06%
2023/11/08	30.9	45.49	18	45.65	45.80	12.9	9,369	0.14%
2023/11/07	5	45.19	0.1	44.85	45.30	4.9	9,362	0.05%
2023/11/06	1	43.90	1.1	44.32	44.65	-0.1	9,541	0.00%
2023/11/02	1	43.90	1	43.95	43.50	0	10,171	0.00%
2023/11/01	1	43.20	0	0.00	43.60	1	10,662	0.01%
2023/10/31	1.1	42.82	0	0.00	42.35	1.1	11,148	0.01%
2023/10/27	0	43.30	0	0.00	43.05	0	12,015	0.00%
2023/10/25	1	44.30	0	0.00	43.85	1	12,463	0.01%
2023/10/24	21	44.11	21	43.55	43.55	0	12,541	0.00%
2023/10/23	7.4	45.04	8	44.78	44.25	-0.6	12,740	0.00%
2023/10/20	8	44.74	8.7	44.80	44.95	-0.7	12,896	-0.01%
2023/10/19	0	0.00	14	42.53	43.40	-14	12,974	-0.11%
2023/10/18	4.8	41.85	1	41.70	41.55	3.8	13,284	0.03%
2023/10/17	2	44.58	0	0.00	43.90	2	13,775	0.01%
2023/10/16	0	0.00	1.1	45.44	45.25	-1.1	14,401	-0.01%
2023/10/13	2.1	44.75	0	0.00	44.75	2.1	15,653	0.01%
2023/10/12	3	44.47	0	0.00	44.40	3	16,153	0.02%
2023/10/11	0	0.00	2.2	45.75	45.60	-2.2	16,641	-0.01%
2023/10/06	0.2	44.45	1	44.60	44.50	-0.8	17,121	0.00%
2023/10/04	0.2	44.14	1	43.80	44.15	-0.8	17,417	0.00%
2023/10/02	1	45.35	0.1	45.40	45.45	0.9	17,494	0.01%
2023/09/28	0	44.75	1	44.80	44.65	-1	17,538	-0.01%
2023/09/27	0	44.30	1	44.60	44.85	-1	17,561	-0.01%
2023/09/26	3.1	44.10	0	0.00	43.85	3.1	17,618	0.02%
2023/09/25	1	44.85	0	0.00	44.85	1	17,695	0.01%
2023/09/22	0	0.00	1	44.95	44.95	-1	17,751	-0.01%
2023/09/21	1.1	44.01	0	0.00	44.25	1.1	17,808	0.01%
2023/09/20	1.3	44.68	0	0.00	44.40	1.3	17,856	0.01%
2023/09/18	6	45.51	2	45.35	45.30	4	18,189	0.02%
2023/09/15	3	45.78	4	46.10	46.05	-1	18,267	-0.01%
2023/09/14	5	45.86	4	45.83	45.80	1	18,289	0.01%
2023/09/13	6	45.31	4	45.60	45.75	2	18,316	0.01%
2023/09/12	6	44.91	7.4	44.92	44.95	-1.4	18,345	-0.01%
2023/09/11	13.2	45.68	10.1	46.05	43.80	3.1	18,431	0.02%
2023/09/08	0	0.00	0.2	44.75	44.95	-0.2	18,292	0.00%
2023/09/07	3	45.15	1.2	45.00	44.90	1.8	18,504	0.01%
2023/09/06	4.2	45.47	0.1	45.60	45.35	4.1	18,694	0.02%
2023/09/05	1	45.15	11.2	45.81	45.90	-10.2	18,981	-0.05%
2023/09/04	1.1	45.80	2.4	45.44	45.40	-1.4	19,220	-0.01%
2023/09/01	2	44.88	1	45.40	44.90	1	19,258	0.01%
2023/08/31	3	44.42	2	44.68	44.85	1	19,216	0.01%
2023/08/30	1	44.45	1	44.70	44.60	0	19,340	0.00%
2023/08/29	5.2	44.00	10	43.65	44.05	-4.8	19,387	-0.02%
2023/08/28	2.1	44.22	0	0.00	43.80	2.1	19,534	0.01%
2023/08/25	7	44.99	5	45.00	45.10	2	19,731	0.01%
2023/08/24	9.2	45.67	6.2	45.88	45.55	3	19,742	0.02%
2023/08/23	3	45.12	2.1	45.34	45.45	0.9	19,684	0.00%
2023/08/22	4	45.11	0.1	45.20	44.85	3.9	19,740	0.02%
2023/08/21	1	45.20	3	45.43	45.15	-2	19,751	-0.01%
2023/08/18	19.1	45.33	14	44.97	44.60	5.1	19,749	0.03%
2023/08/17	0	0.00	0.2	45.35	45.35	-0.2	19,727	0.00%
2023/08/16	8.1	44.67	8	44.61	44.65	0.1	19,836	0.00%
2023/08/15	5	44.88	5	44.98	44.75	0	19,913	0.00%
2023/08/14	0.2	43.13	1	43.15	43.55	-0.9	19,895	0.00%
2023/08/11	2	43.90	3.1	43.85	43.90	-1.1	19,950	-0.01%
2023/08/10	2.3	44.33	4.1	43.85	44.15	-1.8	19,992	-0.01%
2023/08/09	14.1	45.37	8.1	44.94	45.15	6	19,771	0.03%
2023/08/08	14.3	46.23	6.2	46.12	45.85	8.1	19,621	0.04%
2023/08/07	38	47.04	70.3	47.59	48.20	-32.3	19,273	-0.17%
2023/08/04	11.5	44.64	21.1	44.80	45.10	-9.6	18,987	-0.05%
2023/08/02	4.5	46.92	82.3	46.62	46.80	-77.8	18,881	-0.41%
2023/08/01	20.5	48.31	59	48.65	48.50	-38.5	18,467	-0.21%
2023/07/31	22.3	50.89	30	50.37	49.75	-7.7	18,312	-0.04%
2023/07/28	7.1	50.91	21.1	50.55	51.50	-14	18,069	-0.08%
2023/07/27	3.1	51.67	21.4	51.68	51.50	-18.3	17,921	-0.10%
2023/07/26	13	52.13	7.8	52.20	52.00	5.2	18,047	0.03%
2023/07/25	5.5	52.79	54.5	52.97	52.70	-49.1	18,018	-0.27%
2023/07/24	46.3	52.47	80	53.09	52.40	-33.7	17,858	-0.19%
2023/07/21	54.7	52.45	19.1	52.16	52.20	35.6	17,547	0.20%
2023/07/20	82.1	56.05	35	55.88	54.10	47.1	17,135	0.27%
2023/07/19	95.1	58.75	104.8	59.56	59.70	-9.7	16,425	-0.06%	大賣/
2023/07/18	117.8	60.95	386.6	62.04	57.20	-268.8	15,737	-1.71%	大買/大賣/鉅額交易
2023/07/17	169	58.79	52.1	57.41	59.10	117	14,368	0.81%	大買/鉅額交易
2023/07/14	233.5	53.66	34.2	52.76	53.80	199.4	13,857	1.44%	大買/鉅額交易
2023/07/13	332	52.87	326.2	50.55	50.20	5.9	13,228	0.04%	大買/大賣/
2023/07/12	4.7	48.51	6.5	48.23	48.85	-1.8	12,542	-0.01%
2023/07/11	15	47.25	0	0.00	47.00	15	12,331	0.12%
2023/07/10	0	0.00	2	46.20	46.15	-2	12,319	-0.02%
2023/07/07	4	45.65	3	45.83	46.00	1	12,350	0.01%
2023/07/06	8.4	46.91	3.2	46.54	46.40	5.2	12,275	0.04%
2023/07/05	0.1	47.30	0.1	47.50	47.50	0	12,239	0.00%
2023/07/04	4	47.56	14	47.72	47.60	-10	12,289	-0.08%
2023/07/03	3.5	47.44	15	47.30	47.40	-11.5	12,416	-0.09%
2023/06/30	1	45.80	90	45.85	45.90	-89	12,346	-0.72%
2023/06/29	98	45.62	9	45.49	45.80	89	12,342	0.72%
2023/06/28	1	45.00	2	45.00	45.10	-1	12,329	-0.01%
2023/06/27	27.4	44.92	65	45.44	44.80	-37.6	12,316	-0.31%
2023/06/26	64.3	46.85	1	46.65	46.45	63.3	12,032	0.53%
2023/06/21	49	46.95	67.2	47.78	47.65	-18.2	11,943	-0.15%
2023/06/20	29.1	46.59	6	46.80	46.80	23.1	11,815	0.20%
2023/06/19	2.2	47.14	4	47.30	47.05	-1.8	11,601	-0.02%
2023/06/16	5	47.63	5.2	47.77	47.95	-0.2	11,483	0.00%
2023/06/15	15.1	48.36	17.1	48.28	48.40	-2	11,175	-0.02%
2023/06/14	20.4	48.32	1	48.70	48.65	19.4	10,970	0.18%
2023/06/13	92	47.06	73.2	47.47	47.40	18.8	10,787	0.17%
2023/06/12	11	45.85	2	45.70	45.65	9	10,575	0.09%
2023/06/09	51.3	44.83	37.5	45.21	45.40	13.8	10,331	0.13%
2023/06/08	2.1	43.16	3.1	42.68	43.30	-1	9,974	-0.01%
2023/06/07	11	42.09	2	42.30	42.30	9	9,707	0.09%
2023/06/06	2	42.30	0	0.00	42.35	2	9,733	0.02%
2023/06/05	1	42.50	64.1	42.52	42.50	-63.1	9,817	-0.64%
2023/06/02	0	0.00	60.2	42.28	42.40	-60.2	9,832	-0.61%
2023/06/01	127	41.99	4.1	42.65	41.95	122.9	9,787	1.26%	大買/鉅額交易
2023/05/31	1.5	42.37	12	42.05	42.15	-10.5	9,556	-0.11%
2023/05/30	1	40.10	0.1	40.20	40.35	0.9	9,242	0.01%
2023/05/29	5.1	40.20	0.4	40.20	40.20	4.7	9,177	0.05%
2023/05/26	0.1	39.39	9	39.62	39.50	-8.9	9,074	-0.10%
2023/05/25	3.3	38.86	11.3	38.67	38.95	-8	8,991	-0.09%
2023/05/24	1	38.29	22	38.48	38.50	-21	8,894	-0.24%
2023/05/23	4	38.09	1.1	38.21	38.05	2.9	8,852	0.03%
2023/05/22	11.2	38.81	5.2	38.89	38.45	6	8,791	0.07%
2023/05/19	5.2	38.19	10	38.02	38.20	-4.8	8,516	-0.06%
2023/05/18	3.3	37.16	1	37.20	37.10	2.3	8,251	0.03%
2023/05/17	6	37.06	11.2	37.18	37.25	-5.2	8,158	-0.06%
2023/05/16	1	36.00	16	36.18	36.30	-15	7,898	-0.19%
2023/05/15	1.1	35.43	1	35.75	35.85	0.1	7,760	0.00%
2023/05/12	4.3	35.68	11	35.80	35.90	-6.7	7,707	-0.09%
2023/05/11	0.3	35.40	17	35.42	35.35	-16.7	7,636	-0.22%
2023/05/10	5.4	36.01	5	36.08	36.00	0.4	7,564	0.00%
2023/05/09	24	35.77	25	35.61	35.75	-1	7,316	-0.01%
2023/05/08	6.7	34.18	2	34.18	34.20	4.7	6,881	0.07%
2023/05/05	11.8	34.59	6	35.15	34.20	5.8	6,797	0.09%
2023/05/04	1	35.60	0.3	35.50	35.45	0.7	6,575	0.01%
2023/05/03	10.1	35.29	7	35.41	35.45	3.1	6,520	0.05%
2023/05/02	1.1	35.71	5.9	35.41	35.55	-4.9	6,494	-0.07%
2023/04/28	8.2	34.44	15	34.55	34.60	-6.8	6,273	-0.11%
2023/04/27	14	33.55	15.1	33.59	33.50	-1.1	5,980	-0.02%
2023/04/26	2	32.93	22	32.92	33.20	-20	5,804	-0.34%
2023/04/25	4.1	32.69	0	0.00	32.50	4.1	5,637	0.07%
2023/04/24	101	32.97	1	32.75	32.70	100	5,570	1.80%	大買/
2023/04/21	101	32.50	1	32.75	32.50	100	5,520	1.81%	大買/
2023/04/20	100	32.70	5	32.62	32.75	95	5,437	1.75%
2023/04/19	103	32.86	2	32.90	32.80	101	5,381	1.88%	大買/鉅額交易
2023/04/18	0	0.00	1	33.05	32.95	-1	5,351	-0.02%
2023/04/17	1	32.95	6	32.98	33.00	-5	5,334	-0.09%
2023/04/14	5	32.72	0	0.00	32.70	5	5,285	0.09%
2023/04/13	1	33.10	2	33.23	33.10	-1	5,239	-0.02%
2023/04/12	1	33.15	4	33.24	33.25	-3	5,286	-0.06%
2023/04/11	2	32.85	5	32.89	32.85	-3	5,231	-0.06%
2023/04/10	2.1	32.45	7.1	32.40	32.30	-5	5,158	-0.10%
2023/04/07	11.1	32.59	3	32.85	32.35	8.1	5,111	0.16%
2023/04/06	6	31.86	2.1	32.16	32.30	3.9	5,034	0.08%
2023/03/31	0	0.00	2	31.72	31.70	-2	4,842	-0.04%
2023/03/30	3	31.52	1	31.65	31.65	2	4,921	0.04%
2023/03/29	2	31.35	6.1	31.27	31.35	-4.1	4,963	-0.08%
2023/03/28	7	30.85	4	30.96	30.80	3	5,002	0.06%
2023/03/27	26.3	31.15	0.1	31.35	31.40	26.2	5,080	0.52%
2023/03/24	3.2	30.79	1.1	30.80	30.90	2.1	5,143	0.04%
2023/03/23	2.1	30.60	5	30.65	30.75	-3	5,097	-0.06%
2023/03/22	1	30.55	1	30.55	30.60	0	5,056	0.00%
2023/03/21	1	30.20	1	30.25	30.20	0	5,018	0.00%
2023/03/20	2	30.23	0	0.00	30.25	2	4,993	0.04%
2023/03/17	0	0.00	17	30.26	30.35	-17	4,972	-0.34%
2023/03/16	13	29.81	0	0.00	29.70	13	4,942	0.26%
2023/03/15	11	30.17	53	30.23	30.05	-42	4,923	-0.85%
2023/03/13	1.1	30.39	1	30.50	30.50	0.1	5,193	0.00%
2023/03/10	0.1	30.50	2	30.50	30.60	-1.9	5,170	-0.04%
2023/03/09	4.3	31.24	4	30.83	30.70	0.3	5,145	0.01%
2023/03/08	7	30.56	2.3	30.39	30.90	4.7	4,982	0.09%
2023/03/07	107	29.94	1	29.90	30.05	106	4,828	2.20%	大買/鉅額交易
2023/03/06	0	0.00	14	30.56	30.55	-14	4,618	-0.30%
2023/03/03	4	30.25	0	0.00	30.40	4	4,559	0.09%
2023/03/02	4	30.30	1	30.30	30.35	3	4,550	0.07%
2023/03/01	1	30.25	0	0.00	30.25	1	4,525	0.02%
2023/02/24	0	0.00	2	30.00	30.00	-2	4,494	-0.04%
2023/02/23	6	30.03	1.1	30.09	29.95	4.9	4,513	0.11%
2023/02/22	0.1	29.40	0	0.00	29.60	0.1	4,484	0.00%
2023/02/20	51.2	29.61	4.6	29.84	29.90	46.5	4,677	0.99%
2023/02/16	51	28.80	2	28.90	28.85	49	4,677	1.05%
2023/02/15	4	28.94	2	28.75	28.80	2	4,731	0.04%
2023/02/14	1	28.75	20	28.80	28.80	-19	4,704	-0.40%
2023/02/13	4.3	28.67	14	28.75	28.65	-9.7	4,736	-0.20%
2023/02/10	0	0.00	2	29.18	29.10	-2	4,771	-0.04%
2023/02/09	2	29.05	2	29.15	29.15	0	4,847	0.00%
2023/02/08	0.1	29.10	2.1	29.12	29.15	-2	4,808	-0.04%
2023/02/07	1	28.80	1	28.75	28.70	0	4,727	0.00%
2023/02/06	2	28.70	0	0.00	28.65	2	4,720	0.04%
2023/02/03	1.2	28.72	1	28.85	28.90	0.2	4,704	0.01%
2023/02/02	2	28.65	1	28.60	28.60	1	4,654	0.02%
2023/02/01	0.1	28.40	0	0.00	28.35	0.1	4,621	0.00%
2023/01/31	2	28.60	1.1	28.65	28.30	0.9	4,605	0.02%
2023/01/30	5.1	28.10	11	28.25	28.40	-5.9	4,538	-0.13%
2023/01/17	1	27.90	0	0.00	27.80	1	4,535	0.02%
2023/01/16	1	27.80	0	0.00	27.80	1	4,618	0.02%
2023/01/13	2.1	27.71	2	27.70	27.65	0.1	4,688	0.00%
2023/01/12	1	27.80	0	0.00	27.75	1	4,919	0.02%
2023/01/11	0	0.00	3	28.05	28.05	-3	4,975	-0.06%
2023/01/10	1	27.90	0	0.00	28.00	1	5,006	0.02%
2023/01/09	1	27.81	0	0.00	27.90	1	5,224	0.02%
2023/01/05	1	27.95	2	28.00	27.85	-1	5,296	-0.02%
2023/01/04	1	27.85	0	0.00	27.90	1	5,356	0.02%
2023/01/03	10	27.90	0	0.00	27.80	10	5,518	0.18%
2022/12/30	2	28.10	1	28.30	28.15	1	5,493	0.02%
2022/12/29	8.1	27.91	1	27.85	27.90	7.1	5,381	0.13%
2022/12/28	1	27.60	0	0.00	27.60	1	5,330	0.02%
2022/12/27	1	27.85	0	0.00	27.70	1	5,307	0.02%
2022/12/26	5	27.89	12.1	27.91	27.85	-7.1	5,284	-0.13%
2022/12/23	2.1	27.54	1	27.05	27.50	1.1	5,304	0.02%
2022/12/22	0	0.00	4	27.13	27.05	-4	5,341	-0.07%
2022/12/21	2	26.38	0	0.00	26.45	2	5,206	0.04%
2022/12/20	13.2	26.79	0	0.00	26.40	13.2	5,113	0.26%
2022/12/19	1.3	26.78	2	27.03	27.00	-0.7	5,024	-0.01%
2022/12/16	24	27.08	0	0.00	26.85	24	4,843	0.50%
2022/12/15	0.7	27.70	0	0.00	27.60	0.7	4,656	0.02%
2022/12/14	1	27.80	0	0.00	27.70	1	4,644	0.02%
2022/12/12	2	27.88	3	27.87	27.85	-1	4,641	-0.02%
2022/12/06	3	27.48	5	27.50	27.40	-2	4,613	-0.04%
2022/12/05	12	27.85	2	27.95	27.80	10	4,534	0.22%
2022/12/02	2	28.85	0	0.00	28.95	2	4,327	0.05%
2022/12/01	0	0.00	1	28.60	28.45	-1	4,304	-0.02%
2022/11/29	2	28.10	0	0.00	28.05	2	4,273	0.05%
2022/11/24	1	28.50	0	0.00	28.50	1	4,270	0.02%
2022/11/22	0	28.80	0	0.00	28.85	0	4,291	0.00%
2022/11/21	0.1	28.85	2	28.90	28.90	-1.9	4,296	-0.04%
2022/11/18	1	28.70	0	29.00	28.65	1	4,252	0.02%
2022/11/16	5	28.35	4.5	28.26	28.60	0.5	4,117	0.01%
2022/11/15	0.4	27.85	0	0.00	27.85	0.4	4,018	0.01%
2022/11/14	10	27.35	0	0.00	27.30	10	3,957	0.25%
2022/11/11	10	27.35	0	0.00	27.05	10	3,917	0.26%
2022/11/10	0	0.00	1	26.95	27.00	-1	3,889	-0.03%
2022/11/09	1	26.75	0	0.00	26.70	1	3,919	0.03%
2022/11/08	9	26.54	0	0.00	26.50	9	3,917	0.23%
2022/11/07	13	26.59	3	27.13	27.00	10	3,873	0.26%
2022/11/03	0.2	25.30	0	0.00	25.25	0.2	3,892	0.01%
2022/11/01	1	24.45	0	0.00	24.75	1	4,078	0.02%
2022/10/28	1.1	24.11	0	0.00	24.20	1.1	4,113	0.03%
2022/10/26	4	24.29	0	0.00	24.40	4	4,158	0.10%
2022/10/25	0.1	24.50	0	0.00	24.45	0.1	4,165	0.00%
2022/10/24	2.2	25.60	0	0.00	25.00	2.2	4,164	0.05%
2022/10/21	6	25.65	0	0.00	25.65	6	4,257	0.14%
2022/10/20	0	0.00	2	26.50	26.50	-2	4,359	-0.05%
2022/10/19	10	26.70	0	0.00	26.70	10	4,243	0.24%
2022/10/18	1	27.25	0	0.00	27.15	1	4,320	0.02%
2022/10/13	6.4	25.44	1	26.10	25.50	5.4	4,653	0.12%
2022/10/12	2.1	26.70	0	0.00	26.45	2.1	4,780	0.04%
2022/10/11	1	27.70	3	27.58	27.20	-2	4,849	-0.04%
2022/10/07	3	27.35	1	27.25	27.30	2	4,792	0.04%
2022/10/06	1	27.60	0	0.00	27.45	1	4,873	0.02%
2022/10/05	0	0.00	1	27.80	27.80	-1	4,918	-0.02%
2022/10/04	0	0.00	1	27.45	27.40	-1	4,963	-0.02%
2022/10/03	0.1	27.24	0	0.00	27.10	0.1	4,993	0.00%
2022/09/30	1	27.40	1	27.65	27.10	0	5,021	0.00%
2022/09/29	1.1	27.19	1.2	28.51	28.20	-0.1	4,982	0.00%
2022/09/28	6.1	26.97	1	26.95	27.00	5.1	4,958	0.10%
2022/09/27	12.1	27.50	4	27.45	27.60	8.1	4,949	0.16%
2022/09/26	1.2	28.19	0	0.00	27.95	1.2	4,935	0.02%
2022/09/23	0.1	28.95	0	0.00	28.70	0.1	4,947	0.00%
2022/09/21	5	28.90	1	29.20	28.85	4	5,006	0.08%
2022/09/16	0	0.00	1	29.50	29.50	-1	5,013	-0.02%
2022/09/15	0	0.00	0	29.50	29.40	0	4,991	0.00%
2022/09/12	0.1	29.25	0	0.00	29.30	0.1	5,055	0.00%
2022/09/07	10.1	28.15	0	0.00	28.30	10.1	5,120	0.20%
2022/09/06	0	0.00	8	28.70	28.75	-8	5,145	-0.16%
2022/09/05	0.1	28.90	0	0.00	28.85	0.1	5,137	0.00%
2022/09/02	2	28.95	0	0.00	28.90	2	5,183	0.04%
2022/09/01	3	29.08	0	0.00	29.20	3	5,183	0.06%
2022/08/31	6	29.35	0	0.00	29.30	6	5,188	0.12%
2022/08/30	0	0.00	3	29.42	29.45	-3	5,191	-0.06%
2022/08/29	2	29.05	1.5	28.87	29.10	0.5	5,185	0.01%
2022/08/26	1	29.15	2	29.35	29.35	-1	5,200	-0.02%
2022/08/25	3	29.22	4.1	29.05	29.25	-1.1	5,193	-0.02%
2022/08/24	0.2	29.08	4.2	29.12	29.15	-4	5,192	-0.08%
2022/08/23	0.1	28.88	16	28.95	29.00	-15.9	5,244	-0.30%
2022/08/22	0.1	28.80	6	28.84	28.90	-5.9	5,242	-0.11%
2022/08/19	0.1	28.70	0	0.00	28.70	0.1	5,253	0.00%
2022/08/18	2	28.45	0	0.00	28.70	2	5,273	0.04%
2022/08/17	1.2	28.45	6	28.54	28.60	-4.8	5,295	-0.09%
2022/08/16	1.1	28.30	11	28.00	28.15	-9.9	5,296	-0.19%
2022/08/15	2	27.48	1	27.60	27.50	1	5,245	0.02%
2022/08/12	10	27.25	0	0.00	27.30	10	5,239	0.19%
2022/08/11	1.1	27.10	0	0.00	27.05	1.1	5,265	0.02%
2022/08/10	3.1	27.13	1.2	27.21	27.10	1.9	5,257	0.04%
2022/08/09	15.2	26.98	8	27.11	27.70	7.2	5,242	0.14%
2022/08/08	1	28.36	0	0.00	28.40	1	5,135	0.02%
2022/08/05	3.2	28.57	0	0.00	28.70	3.2	5,203	0.06%
2022/08/04	2	28.20	0	0.00	28.35	2	5,368	0.04%
2022/08/03	3.1	28.11	0	0.00	28.25	3.1	5,456	0.06%
2022/08/02	3	28.10	3	28.50	28.50	0	5,622	0.00%
2022/08/01	2	28.45	0	0.00	28.50	2	6,044	0.03%
2022/07/29	0.1	28.50	0	0.00	28.60	0.1	6,041	0.00%
2022/07/28	1	28.70	1	29.20	28.60	0	6,005	0.00%
2022/07/27	5	30.62	4	30.85	30.60	1	5,880	0.02%
2022/07/26	2	30.90	2	31.50	30.85	0	5,742	0.00%
2022/07/25	1	31.45	10	31.40	31.40	-9	5,664	-0.16%
2022/07/22	1	30.25	32	30.83	31.20	-31	5,572	-0.56%
2022/07/21	11	30.41	6	30.42	30.50	5	5,383	0.09%
2022/07/20	25.5	31.11	3	31.45	30.85	22.5	5,246	0.43%
2022/07/19	2	31.25	17	31.26	31.25	-15	5,154	-0.29%
2022/07/18	9	30.03	32	30.37	30.85	-23	4,995	-0.46%
2022/07/15	6	30.23	2	30.00	30.25	4	4,885	0.08%
2022/07/14	0	0.00	15	29.11	29.65	-15	4,833	-0.31%
2022/07/13	1	29.00	2	29.05	29.00	-1	4,785	-0.02%
2022/07/11	12	28.98	0	0.00	28.95	12	4,833	0.25%
2022/07/07	0	0.00	2	28.90	29.00	-2	4,866	-0.04%
2022/07/05	2	28.80	2	29.10	28.90	0	4,986	0.00%
2022/07/01	0	0.00	4	28.53	28.30	-4	5,285	-0.08%
2022/06/30	0	28.80	0	0.00	28.65	0	5,440	0.00%
2022/06/29	0	29.25	1	29.45	29.30	-1	5,447	-0.02%
2022/06/28	4	29.28	1	29.20	29.25	3	5,607	0.05%
2022/06/27	0	0.00	7	29.29	29.25	-7	5,735	-0.12%
2022/06/23	1	28.45	0	0.00	28.50	1	5,804	0.02%
2022/06/22	3	28.53	0	0.00	28.30	3	5,812	0.05%
2022/06/20	0.1	28.65	0	0.00	28.05	0.1	5,806	0.00%
2022/06/17	0	28.95	2	28.80	29.15	-2	5,779	-0.03%
2022/06/16	0	0.00	0.1	29.95	29.30	-0.1	5,743	0.00%
2022/06/15	0.1	29.50	1.4	29.69	29.65	-1.3	5,814	-0.02%
2022/06/14	0	0.00	2	28.75	29.05	-2	5,835	-0.03%
2022/06/13	1	28.90	0	0.00	29.05	1	5,872	0.02%
2022/06/10	0.1	29.63	0	0.00	29.50	0.1	5,914	0.00%
2022/06/09	1	29.75	0	29.80	29.70	1	5,967	0.02%
2022/06/08	1	29.60	1	29.60	29.60	0	6,021	0.00%
2022/06/07	0	0.00	3	29.55	29.50	-3	6,187	-0.05%
2022/06/06	0	0.00	3	29.42	29.40	-3	6,236	-0.05%
2022/06/02	0	0.00	2	29.15	29.00	-2	6,420	-0.03%
2022/06/01	3.1	29.12	1	29.10	29.10	2	6,522	0.03%
2022/05/31	0	0.00	0	29.00	29.20	0	6,576	0.00%
2022/05/30	0.1	28.60	1	28.65	28.70	-0.9	6,543	-0.01%
2022/05/27	5	28.33	0	0.00	28.30	5	6,548	0.08%
2022/05/25	0	0.00	2	28.15	28.15	-2	6,603	-0.03%
2022/05/23	0.1	27.55	0	27.85	27.85	0	6,664	0.00%
2022/05/20	3	27.30	0	0.00	27.30	3	6,769	0.04%
2022/05/19	0.1	27.15	0	0.00	27.15	0.1	6,944	0.00%
2022/05/18	1.1	27.35	0	0.00	27.40	1.1	7,019	0.01%
2022/05/17	2	27.15	0	0.00	27.10	2	6,996	0.03%
2022/05/16	52	27.16	0	0.00	27.05	52	6,967	0.75%
2022/05/13	2.1	26.75	0	0.00	27.05	2.1	6,950	0.03%
2022/05/12	27.2	27.17	47	26.97	26.75	-19.8	6,896	-0.29%
2022/05/11	19.1	28.13	22	27.92	27.85	-2.9	6,733	-0.04%
2022/05/10	16.1	28.25	5	28.22	28.50	11.1	6,696	0.17%
2022/05/09	63.3	29.48	3	29.13	28.90	60.3	6,552	0.92%
2022/05/06	2.3	32.01	0	0.00	32.00	2.3	6,087	0.04%
2022/05/04	1.1	31.70	0	0.00	31.75	1.1	6,123	0.02%
2022/05/03	1	31.65	0	0.00	31.55	1	6,102	0.02%
2022/04/29	1.7	31.81	0	0.00	31.60	1.7	6,147	0.03%
2022/04/28	1	31.35	4	31.43	31.40	-3	6,178	-0.05%
2022/04/27	2.1	31.27	5	31.40	31.15	-2.9	6,177	-0.05%
2022/04/26	2.1	31.77	0	0.00	31.70	2.1	6,147	0.03%
2022/04/25	2	31.83	0	0.00	31.80	2	6,167	0.03%
2022/04/22	0	0.00	10	32.75	32.70	-10	6,123	-0.16%
2022/04/21	13.1	32.64	0	0.00	32.60	13.1	6,147	0.21%
2022/04/20	0	0.00	2	32.90	32.70	-2	6,144	-0.03%
2022/04/19	0	0.00	10.2	32.99	32.90	-10.2	6,113	-0.17%
2022/04/18	12.1	32.91	0	0.00	32.70	12.1	6,143	0.20%
2022/04/15	1.1	33.59	2	33.55	33.50	-0.9	6,137	-0.02%
2022/04/14	1	33.35	0	33.60	33.50	1	6,169	0.02%
2022/04/13	2	33.05	0	0.00	33.05	2	6,263	0.03%
2022/04/12	5.1	32.95	8	32.89	32.90	-2.9	6,273	-0.05%
2022/04/11	2.1	33.52	0	0.00	33.40	2.1	6,235	0.03%
2022/04/08	0.1	33.90	3.1	34.18	34.15	-3	6,231	-0.05%
2022/04/07	21	33.75	1	33.80	33.05	20	6,096	0.33%
2022/04/06	6.2	33.93	16.1	34.00	34.20	-10	5,967	-0.17%
2022/04/01	23	33.23	125	33.25	33.25	-102	5,793	-1.76%	大賣/鉅額交易
2022/03/31	137	33.28	31.2	33.22	33.25	105.8	5,785	1.83%	大買/鉅額交易
2022/03/30	27	32.97	5.2	32.70	32.85	21.9	5,616	0.39%
2022/03/29	4	32.46	0.1	32.50	32.40	3.9	5,503	0.07%
2022/03/28	2	32.15	11.1	32.35	32.35	-9.1	5,471	-0.17%
2022/03/25	5	32.32	1.1	32.35	32.25	3.9	5,431	0.07%
2022/03/24	0	32.35	1.1	32.30	32.30	-1	5,442	-0.02%
2022/03/23	0.1	32.25	22.1	32.33	32.25	-22	5,486	-0.40%
2022/03/21	3.1	32.32	20.1	32.33	32.30	-17	5,516	-0.31%
2022/03/18	1	31.95	3.3	32.25	31.95	-2.3	5,513	-0.04%
2022/03/17	0	0.00	1	32.10	31.90	-1	5,493	-0.02%
2022/03/16	1.2	31.61	0	0.00	31.70	1.2	5,468	0.02%
2022/03/15	6.1	31.84	0	0.00	31.70	6.1	5,479	0.11%
2022/03/14	7	32.14	0.1	32.23	32.20	6.9	5,519	0.13%
2022/03/11	1	31.90	0	0.00	31.90	1	5,597	0.02%
2022/03/10	5.1	31.94	9.1	32.15	31.95	-4	5,648	-0.07%
2022/03/09	1	31.20	4	31.15	31.35	-3	5,530	-0.05%
2022/03/08	2	30.88	13.1	31.14	30.95	-11.1	5,570	-0.20%
2022/03/07	11.1	31.49	0	0.00	31.50	11.1	5,408	0.21%
2022/03/04	1	32.05	20.2	32.17	32.05	-19.2	5,447	-0.35%
2022/03/03	0	0.00	1.1	31.90	31.90	-1.1	5,460	-0.02%
2022/03/02	1.1	31.35	0.6	31.35	31.65	0.5	5,512	0.01%
2022/03/01	0	0.00	1.1	31.44	31.50	-1.1	5,556	-0.02%
2022/02/25	2	30.88	0	0.00	30.70	2	5,560	0.04%
2022/02/24	2.3	31.14	1	31.05	30.90	1.3	5,619	0.02%
2022/02/23	6.8	31.73	0	0.00	31.65	6.8	5,610	0.12%
2022/02/22	5.4	31.94	7.1	31.79	31.50	-1.7	5,758	-0.03%
2022/02/21	27.1	32.07	11.6	32.21	32.10	15.5	5,946	0.26%
2022/02/18	6.2	31.39	1.1	31.48	31.50	5.1	5,901	0.09%
2022/02/17	0.1	30.90	0.2	31.00	30.90	-0.1	5,946	0.00%
2022/02/16	0	0.00	1	30.90	30.95	-1	6,506	-0.02%
2022/02/15	2	30.60	12	30.74	30.60	-10	6,581	-0.15%
2022/02/14	5.1	30.41	3	30.60	30.45	2.1	6,652	0.03%
2022/02/11	0.4	30.87	20	30.80	30.90	-19.6	6,826	-0.29%
2022/02/10	1.1	30.72	1	30.95	30.90	0.1	6,851	0.00%
2022/02/09	0.1	30.45	0	0.00	30.50	0.1	6,831	0.00%
2022/02/08	0.2	30.43	0	0.00	30.40	0.2	6,855	0.00%
2022/02/07	0.2	30.10	15	30.20	30.35	-14.8	6,871	-0.22%
2022/01/26	5.4	29.82	1.1	29.85	29.65	4.3	6,913	0.06%
2022/01/25	2.4	29.96	2	30.05	29.90	0.4	6,995	0.01%
2022/01/24	1.1	30.02	1	30.05	30.15	0.1	7,134	0.00%
2022/01/21	5.3	30.89	7	31.11	30.55	-1.7	7,102	-0.02%
2022/01/20	1	31.30	10.1	31.20	31.10	-9.1	7,112	-0.13%
2022/01/19	5.1	30.85	0	0.00	30.95	5.1	7,096	0.07%
2022/01/18	20	31.16	1	31.15	31.00	19	7,135	0.27%
2022/01/17	3	30.95	4.2	30.94	31.00	-1.2	7,087	-0.02%
2022/01/14	0.2	30.45	2	30.50	30.50	-1.8	7,055	-0.03%
2022/01/13	0.1	30.70	1	30.75	30.65	-0.9	7,178	-0.01%
2022/01/12	1.4	30.83	10	30.97	30.75	-8.6	7,258	-0.12%
2022/01/11	0.1	30.90	1	30.85	30.95	-0.9	7,381	-0.01%
2022/01/10	1	30.65	1	30.80	31.00	0	7,484	0.00%
2022/01/07	0.1	30.69	0	0.00	30.50	0.1	7,483	0.00%
2022/01/06	11	30.90	14	30.91	30.85	-3	7,539	-0.04%
2022/01/05	0.2	30.57	2.1	30.65	30.70	-1.9	7,486	-0.02%
2022/01/04	2.2	30.58	10	30.70	30.55	-7.8	7,673	-0.10%
2022/01/03	0.2	30.45	1	30.70	30.75	-0.8	7,732	-0.01%
2021/12/30	0.3	30.44	0	0.00	30.45	0.3	7,654	0.00%
2021/12/29	0.2	30.25	0	0.00	30.25	0.2	7,681	0.00%
2021/12/28	10	30.25	0	0.00	30.25	10	7,661	0.13%
2021/12/27	0	0.00	1	30.30	30.25	-1	7,666	-0.01%
2021/12/24	0.1	30.00	0	0.00	30.05	0.1	7,684	0.00%
2021/12/22	0.2	30.05	1	30.05	29.95	-0.8	7,769	-0.01%
2021/12/21	0.1	29.90	0	0.00	29.95	0.1	7,787	0.00%
2021/12/20	0.1	29.65	1	29.65	29.60	-0.9	7,821	-0.01%
2021/12/17	7	29.91	3.1	29.80	29.60	3.9	7,787	0.05%
2021/12/16	0	0.00	14	30.03	29.90	-14	7,720	-0.18%
2021/12/15	3.1	29.82	1	29.70	29.75	2.1	7,809	0.03%
2021/12/14	8.4	29.79	3	29.85	29.75	5.4	7,823	0.07%
2021/12/13	10.1	30.20	1	30.15	30.10	9.1	7,769	0.12%
2021/12/10	0.3	30.38	1	30.40	30.25	-0.7	7,868	-0.01%
2021/12/09	0.2	30.30	0	0.00	30.35	0.2	7,853	0.00%
2021/12/08	0.6	30.20	0	0.00	30.20	0.6	7,818	0.01%
2021/12/07	2	30.03	1	30.10	30.00	1	7,835	0.01%
2021/12/06	18	30.31	8	30.35	30.25	10	7,739	0.13%
2021/12/03	7	29.76	2	30.00	29.95	5	7,715	0.06%
2021/12/02	3.4	29.42	0	0.00	29.25	3.4	7,714	0.04%
2021/12/01	0.5	29.65	3	29.50	29.60	-2.5	7,710	-0.03%
2021/11/30	23.1	29.52	1	29.50	29.50	22.1	7,696	0.29%
2021/11/29	10.2	29.65	0	0.00	29.65	10.2	7,594	0.13%
2021/11/26	4.2	29.84	0.2	29.80	29.65	4	7,539	0.05%
2021/11/25	4	30.05	0	0.00	30.00	4	7,504	0.05%
2021/11/24	7	30.09	2	30.05	30.10	5	7,514	0.07%
2021/11/23	7.4	30.13	0	0.00	29.90	7.4	7,562	0.10%
2021/11/22	1	30.25	0	0.00	30.15	1	7,486	0.01%
2021/11/19	5.3	30.19	2	30.10	30.10	3.3	7,413	0.04%
2021/11/18	14.5	30.78	0	0.00	30.50	14.5	7,288	0.20%
2021/11/17	2.1	31.95	4	31.79	31.70	-1.9	7,033	-0.03%
2021/11/16	6.2	31.19	1	31.20	31.15	5.2	6,964	0.08%
2021/11/15	59.5	31.19	15	31.18	31.20	44.5	6,874	0.65%
2021/11/12	2.2	33.40	11	33.51	33.55	-8.8	6,410	-0.14%
2021/11/11	11.3	33.25	5	33.00	33.25	6.3	6,493	0.10%
2021/11/10	0	0.00	9.2	33.03	33.05	-9.2	6,621	-0.14%
2021/11/09	1	32.40	1	32.25	32.25	0	6,867	0.00%
2021/11/08	1.2	32.30	1.1	32.41	32.25	0.1	7,240	0.00%
2021/11/05	0	0.00	5	31.94	32.10	-5	7,237	-0.07%
2021/11/04	1.2	32.10	15	32.17	32.10	-13.9	7,218	-0.19%
2021/11/03	0	31.85	3	31.88	32.00	-3	7,202	-0.04%
2021/11/02	2	32.09	5.1	31.89	31.60	-3.1	7,169	-0.04%
2021/11/01	4	31.55	1	31.40	31.60	3	7,064	0.04%
2021/10/29	0	0.00	2.4	31.08	31.00	-2.4	6,989	-0.03%
2021/10/28	0.1	31.10	6.3	31.18	31.00	-6.2	6,978	-0.09%
2021/10/27	0	0.00	1.2	30.89	30.90	-1.2	6,956	-0.02%
2021/10/26	5	30.95	8	31.05	30.85	-3	6,981	-0.04%
2021/10/25	1	30.55	0	0.00	30.55	1	6,947	0.01%
2021/10/22	0.1	30.55	2	30.55	30.40	-1.9	7,048	-0.03%
2021/10/21	2.1	30.60	9	30.56	30.45	-6.9	7,083	-0.10%
2021/10/20	0.1	30.70	5.1	30.75	30.85	-5	6,955	-0.07%
2021/10/19	9	30.25	5	30.43	30.15	4	6,885	0.06%
2021/10/18	0	0.00	11.4	30.81	30.00	-11.4	6,848	-0.17%
2021/10/15	1	30.35	4	30.45	30.30	-3	6,962	-0.04%
2021/10/14	3	30.00	0.5	30.90	29.90	2.5	7,036	0.04%
2021/10/13	1	30.20	1	30.45	30.40	0	7,032	0.00%
2021/10/12	12	30.49	62.2	30.35	29.90	-50.2	7,006	-0.72%
2021/10/08	0	0.00	3	29.55	29.65	-3	6,844	-0.04%
2021/10/07	1.3	29.01	2	29.03	29.00	-0.8	6,811	-0.01%
2021/10/05	0.1	28.05	0	0.00	28.20	0.1	7,103	0.00%
2021/10/04	1.1	27.73	0	0.00	27.85	1.1	7,330	0.02%
2021/10/01	0	0.00	14	28.60	28.35	-14	7,387	-0.19%
2021/09/30	2	28.65	20	28.65	28.65	-18	7,487	-0.24%
2021/09/29	1	28.65	2	28.73	28.75	-1	7,755	-0.01%
2021/09/28	2	29.10	0	0.00	29.10	2	7,794	0.03%
2021/09/27	0.1	29.15	1	29.25	29.05	-0.9	7,826	-0.01%
2021/09/24	2	28.75	2.2	28.65	28.70	-0.2	7,923	0.00%
2021/09/22	1	28.40	2	28.65	28.70	-1	8,067	-0.01%
2021/09/16	1.1	28.85	0	0.00	28.75	1.1	8,021	0.01%
2021/09/15	5	28.55	1	29.20	29.25	4	8,042	0.05%
2021/09/13	1	28.40	0.1	28.70	28.50	0.9	7,927	0.01%
2021/09/10	1.3	28.67	6	28.75	28.80	-4.7	7,954	-0.06%
2021/09/08	8.1	27.97	1	28.10	27.80	7.1	7,947	0.09%
2021/09/07	3	28.40	5	28.40	28.40	-2	7,956	-0.02%
2021/09/06	1	28.80	0	0.00	28.70	1	7,949	0.01%
2021/09/02	0	0.00	2	29.48	29.35	-2	7,897	-0.03%
2021/09/01	3	29.53	0	0.00	29.75	3	7,887	0.04%
2021/08/31	4	29.55	2	29.45	29.75	2	7,891	0.03%
2021/08/30	3	29.90	0	30.10	29.80	3	8,070	0.04%
2021/08/27	2	29.90	1	29.75	29.85	1	8,065	0.01%
2021/08/26	1	29.15	0	0.00	29.35	1	8,071	0.01%
2021/08/23	0.1	29.30	0	0.00	29.30	0.1	8,299	0.00%
2021/08/20	11	28.85	0	0.00	28.80	11	8,314	0.13%
2021/08/19	0.1	28.60	1	28.60	28.60	-0.9	8,321	-0.01%
2021/08/18	3.3	28.73	2.1	28.86	29.25	1.2	8,350	0.01%
2021/08/17	3.2	29.41	2	28.85	28.85	1.2	8,385	0.01%
2021/08/16	13.1	29.66	6	29.90	29.60	7.1	8,321	0.09%
2021/08/13	25	31.02	22	31.31	30.75	3	8,186	0.04%
2021/08/12	2	30.87	12.1	31.09	31.15	-10.1	7,875	-0.13%
2021/08/11	4.5	29.49	0	0.00	29.40	4.5	7,649	0.06%
2021/08/10	5.2	29.93	9	29.96	29.80	-3.8	7,798	-0.05%
2021/08/09	3	30.05	1	30.15	29.95	2	8,100	0.02%
2021/08/06	1	30.20	3	30.25	30.25	-2	8,315	-0.02%
2021/08/05	2.1	30.13	7	30.15	30.15	-4.9	8,602	-0.06%
2021/08/04	0.1	30.20	1	30.05	30.30	-0.9	9,085	-0.01%
2021/08/03	0	29.70	0	0.00	29.70	0	9,318	0.00%
2021/08/02	11	29.85	0	0.00	29.90	11	9,419	0.12%
2021/07/30	1	29.70	0	0.00	29.50	1	9,546	0.01%
2021/07/29	2.2	29.50	0	0.00	29.75	2.2	9,713	0.02%
2021/07/28	4.4	29.12	1	29.20	29.30	3.4	9,813	0.03%
2021/07/27	1	29.80	1	30.05	29.75	0	10,083	0.00%
2021/07/26	5	29.74	0	0.00	29.75	5	10,347	0.05%
2021/07/23	30	29.33	1	29.40	29.30	29	10,519	0.28%
2021/07/22	4	29.29	2	29.20	29.25	2	10,649	0.02%
2021/07/21	6.2	30.43	2.6	30.43	30.35	3.7	10,715	0.03%
2021/07/20	4.3	31.10	17	31.03	31.00	-12.7	10,631	-0.12%
2021/07/19	5.2	31.43	2.1	31.69	31.50	3.1	10,664	0.03%
2021/07/16	1	31.96	0	0.00	31.95	1	11,097	0.01%
2021/07/15	1.1	31.90	0	0.00	32.10	1.1	11,510	0.01%
2021/07/14	4	32.19	3	32.17	31.90	1	11,850	0.01%
2021/07/13	0.2	32.30	2	32.20	32.15	-1.8	12,121	-0.01%
2021/07/12	21.2	32.49	0	0.00	32.05	21.2	12,257	0.17%
2021/07/09	4.1	32.13	19.6	32.38	32.45	-15.5	12,282	-0.13%
2021/07/08	0	0.00	0.3	31.85	31.65	-0.3	12,636	0.00%
2021/07/07	11	31.49	3	31.30	31.30	8	12,999	0.06%
2021/07/06	18	32.04	5	31.86	31.95	13	13,254	0.10%
2021/07/05	1	31.20	7	31.16	31.15	-6	13,198	-0.05%
2021/07/02	0	0.00	2	30.65	30.60	-2	13,335	-0.01%
2021/07/01	1.2	30.62	2	31.03	30.55	-0.8	13,533	-0.01%
2021/06/30	1.1	30.62	4	30.81	30.80	-2.9	13,636	-0.02%
2021/06/29	5	30.75	9	30.61	30.60	-4	13,985	-0.03%
2021/06/28	3	30.43	13	30.49	30.60	-10	14,395	-0.07%
2021/06/25	4	30.64	0	0.00	30.50	4	14,954	0.03%
2021/06/23	0.2	30.30	20	30.23	30.25	-19.8	16,208	-0.12%
2021/06/22	5	30.06	0	0.00	29.90	5	16,617	0.03%
2021/06/21	11	29.85	13	29.98	29.75	-2	16,771	-0.01%
2021/06/18	0	0.00	2	30.40	30.10	-2	17,023	-0.01%
2021/06/16	8	29.98	10	30.00	29.55	-2	17,257	-0.01%
2021/06/15	24.5	30.08	0	0.00	30.30	24.5	17,309	0.14%
2021/06/11	6	30.07	0	0.00	30.05	6	17,378	0.03%
2021/06/10	2	30.00	0	0.00	30.10	2	17,515	0.01%
2021/06/09	12	30.01	1	29.90	29.90	11	17,581	0.06%
2021/06/08	1	30.05	0	0.00	30.20	1	17,668	0.01%
2021/06/07	3	29.92	4	30.05	29.95	-1	17,826	-0.01%
2021/06/04	3.1	31.05	10	31.05	31.00	-6.9	17,771	-0.04%
2021/06/03	0	0.00	1	31.00	31.00	-1	17,894	-0.01%
2021/06/02	13	30.85	4	30.56	30.50	9	18,106	0.05%
2021/06/01	3	30.80	12	30.97	31.05	-9	18,227	-0.05%
2021/05/31	7	30.26	3.4	30.75	30.70	3.6	18,334	0.02%
2021/05/28	8	30.09	2	30.15	30.15	6	18,468	0.03%
2021/05/27	4	29.83	3	29.93	29.75	1	19,507	0.01%
2021/05/26	0	0.00	2	30.25	30.15	-2	19,901	-0.01%
2021/05/25	0	0.00	1	29.90	30.00	-1	20,179	0.00%
2021/05/24	5	29.04	1	28.55	29.25	4	20,225	0.02%
2021/05/21	2	29.10	2	28.90	28.90	0	20,231	0.00%
2021/05/20	2	28.70	4	28.54	28.55	-2	20,304	-0.01%
2021/05/19	4	28.98	2	29.00	29.10	2	20,264	0.01%
2021/05/18	0	0.00	21.1	28.95	29.00	-21.1	20,194	-0.10%
2021/05/17	17.1	27.33	0.1	26.95	26.40	17	20,191	0.08%
2021/05/14	19.6	29.26	41	29.06	29.00	-21.4	20,192	-0.11%
2021/05/13	6	29.63	7	28.84	29.45	-1	20,296	0.00%
2021/05/12	16.1	31.24	36	29.22	29.75	-19.9	20,617	-0.10%
2021/05/11	30	32.19	29	32.24	31.60	1	20,316	0.00%
2021/05/10	0.1	34.15	2	34.20	34.25	-1.9	20,280	-0.01%
2021/05/07	0	0.00	51	34.50	34.65	-51	20,649	-0.25%
2021/05/06	2	32.75	12	33.24	32.95	-10	20,804	-0.05%
2021/05/05	17	32.93	19	33.19	32.80	-2	21,078	-0.01%
2021/05/04	22.1	32.77	3	32.54	32.95	19.1	21,597	0.09%
2021/05/03	24.2	35.30	7	35.46	34.45	17.2	21,508	0.08%
2021/04/29	6	36.70	16	36.72	36.40	-10	21,402	-0.05%
2021/04/28	16	36.19	42	36.11	36.10	-26	21,304	-0.12%
2021/04/27	11	35.95	4	35.86	35.85	7	21,562	0.03%
2021/04/26	6	36.06	2	36.05	36.20	4	21,556	0.02%
2021/04/23	13	36.11	12.1	35.95	35.95	0.9	21,587	0.00%
2021/04/22	41.2	37.55	53.7	37.58	35.95	-12.5	21,581	-0.06%
2021/04/21	116.1	38.29	84	37.94	38.05	32.1	21,139	0.15%	大買/
2021/04/20	30	36.18	54	36.50	36.85	-24	20,848	-0.12%
2021/04/19	6	35.40	21.1	35.57	35.55	-15.1	20,669	-0.07%
2021/04/16	19.1	33.71	1.7	34.03	34.40	17.4	20,450	0.09%
2021/04/15	2.1	33.60	6	33.58	33.55	-3.9	20,507	-0.02%
2021/04/14	22.3	33.84	21	33.36	33.25	1.3	20,490	0.01%
2021/04/13	6	34.98	3	35.43	34.85	3	20,289	0.01%
2021/04/12	8.2	35.59	4	35.63	35.55	4.2	20,074	0.02%
2021/04/09	3.2	34.49	9	34.49	34.20	-5.8	20,143	-0.03%
2021/04/08	4	34.25	2.2	34.58	34.40	1.8	20,148	0.01%
2021/04/07	0.2	33.75	5	34.10	34.40	-4.8	20,061	-0.02%
2021/04/06	12.1	33.35	1	33.80	33.50	11.1	20,166	0.05%
2021/04/01	37.1	33.99	32.4	34.52	33.45	4.6	20,616	0.02%
2021/03/31	12	34.29	17	33.91	34.25	-5	20,691	-0.02%
2021/03/30	24	33.34	21.8	33.13	33.70	2.2	20,291	0.01%
2021/03/29	78.2	32.43	93.3	32.48	32.85	-15.1	19,854	-0.08%
2021/03/26	15	30.85	11.9	30.84	30.75	3.1	19,058	0.02%
2021/03/25	56	31.13	15.1	30.97	31.10	40.9	19,119	0.21%
2021/03/24	14	29.96	6	30.22	30.25	8	20,082	0.04%
2021/03/23	4.5	30.84	0	0.00	30.80	4.5	20,283	0.02%
2021/03/22	20.2	29.68	13	30.16	30.60	7.2	20,104	0.04%
2021/03/19	5	29.58	1	29.75	29.65	4	20,035	0.02%
2021/03/18	3	29.48	3.4	29.52	29.70	-0.4	20,072	0.00%
2021/03/17	2	29.15	4.3	29.11	29.15	-2.3	20,141	-0.01%
2021/03/16	0.1	29.23	0	0.00	29.25	0.1	20,266	0.00%
2021/03/15	18.1	29.33	7	29.41	29.30	11.1	20,348	0.05%
2021/03/12	2	29.70	7	29.65	29.60	-5	20,569	-0.02%
2021/03/11	1	29.60	13	29.74	29.70	-12	21,248	-0.06%
2021/03/10	4	29.44	2	29.40	29.65	2	22,156	0.01%
2021/03/09	11.1	28.88	1	28.60	29.10	10.1	22,273	0.05%
2021/03/08	11.1	29.22	1	29.00	28.70	10.1	22,364	0.05%
2021/03/05	12	29.61	3	29.62	29.45	9	22,239	0.04%
2021/03/04	6	30.39	14.5	30.17	29.85	-8.5	22,448	-0.04%
2021/03/03	14	29.74	29	29.56	30.20	-15	22,374	-0.07%
2021/03/02	38.7	31.66	74.1	31.31	29.60	-35.4	22,208	-0.16%
2021/02/26	48.2	30.30	24.5	30.35	30.55	23.7	21,313	0.11%
2021/02/25	19.5	30.01	21	29.96	30.20	-1.5	21,061	-0.01%
2021/02/24	5.3	29.32	23	29.32	29.25	-17.7	20,892	-0.08%
2021/02/23	31.1	29.20	14	29.25	29.25	17.1	20,855	0.08%
2021/02/22	26.5	28.89	64	29.03	29.30	-37.5	21,031	-0.18%
2021/02/19	4.1	28.29	9	28.38	28.45	-4.9	21,000	-0.02%
2021/02/18	2.2	28.30	4	28.39	28.35	-1.8	21,202	-0.01%
2021/02/17	6.1	28.22	11	28.02	28.20	-4.9	21,471	-0.02%
2021/02/05	52.2	28.42	7	28.57	28.35	45.2	21,551	0.21%
2021/02/04	13	29.49	13.6	29.33	29.35	-0.6	21,889	0.00%
2021/02/03	2.5	29.54	8	29.74	29.70	-5.5	21,666	-0.03%
2021/02/02	1	28.40	2	28.58	28.45	-1	21,157	0.00%
2021/02/01	14	28.15	2	27.90	28.25	12	20,955	0.06%
2021/01/29	12	29.36	5	29.42	28.65	7	20,698	0.03%
2021/01/28	11	29.28	14	29.39	29.20	-3	20,230	-0.01%
2021/01/27	7	29.31	8	29.28	29.30	-1	19,928	-0.01%
2021/01/26	13	28.96	41	28.84	29.00	-28	19,458	-0.14%
2021/01/25	4	27.88	8	27.73	27.95	-4	18,812	-0.02%
2021/01/22	14	26.32	2	26.95	27.30	12	18,572	0.06%
2021/01/21	4	26.51	1	26.55	26.55	3	18,374	0.02%
2021/01/20	2	26.55	12.1	26.40	26.05	-10.1	18,264	-0.06%
2021/01/19	0	0.00	8	27.33	27.25	-8	17,872	-0.04%
2021/01/18	2	27.00	5	27.03	27.65	-3	17,741	-0.02%
2021/01/15	3	27.97	4	27.68	27.70	-1	17,549	-0.01%
2021/01/14	7	28.23	10	28.21	28.25	-3	17,397	-0.02%
2021/01/13	107	28.29	117	28.08	27.95	-10	17,307	-0.06%	大買/大賣/
2021/01/12	17	28.00	2	27.75	27.70	15	17,157	0.09%
2021/01/11	0	0.00	1	28.40	28.60	-1	16,925	-0.01%
2021/01/08	9	28.17	13	27.95	28.00	-4	16,791	-0.02%
2021/01/07	19	29.04	6	28.86	28.75	13	16,496	0.08%
2021/01/06	20	29.45	12	28.97	28.85	8	16,243	0.05%
2021/01/05	9	29.22	11	29.25	29.20	-2	15,862	-0.01%
2021/01/04	9.1	29.45	20	29.73	29.30	-10.9	15,667	-0.07%
2020/12/31	2	28.80	8	28.90	28.95	-6	15,254	-0.04%
2020/12/30	4	28.43	0	0.00	28.50	4	14,998	0.03%
2020/12/29	11	28.45	16	28.76	28.50	-5	14,895	-0.03%
2020/12/28	26	28.84	45.2	28.47	29.05	-19.2	14,549	-0.13%
2020/12/25	18.2	27.78	17	27.88	27.85	1.2	13,866	0.01%
2020/12/24	11	26.71	14	26.58	26.55	-3	13,378	-0.02%
2020/12/23	3.5	26.45	9	26.40	26.50	-5.5	13,382	-0.04%
2020/12/22	4.2	26.90	21	27.05	26.35	-16.8	13,307	-0.13%
2020/12/21	6.3	26.71	24	26.78	26.90	-17.7	13,149	-0.13%
2020/12/18	222.1	28.80	237.7	27.69	27.25	-15.5	12,771	-0.12%	大買/大賣/
2020/12/17	4	27.20	48	27.44	27.45	-44	11,400	-0.39%
2020/12/16	9	26.71	18	26.70	26.60	-9	11,046	-0.08%
2020/12/15	5	26.57	3	26.70	26.35	2	10,945	0.02%
2020/12/14	45	26.58	5	26.49	26.45	40	10,820	0.37%
2020/12/11	2	25.90	50	25.96	26.00	-48	10,828	-0.44%
2020/12/10	21	26.46	5	26.10	26.05	16	10,675	0.15%
2020/12/09	42	26.49	26.3	26.51	26.65	15.7	10,476	0.15%
2020/12/08	2	26.05	5	25.94	26.05	-3	10,338	-0.03%
2020/12/07	80	26.71	88	26.56	25.95	-8	10,089	-0.08%
2020/12/04	247	26.72	223	26.42	26.75	24	9,398	0.26%	大買/大賣/
2020/12/03	69	24.77	66	24.49	24.85	3	8,515	0.03%
2020/12/02	101	24.35	59	24.26	24.30	42	8,753	0.48%	大買/
2020/12/01	3	23.53	0	0.00	23.85	3	9,240	0.03%
2020/11/30	25	23.65	18.1	23.87	23.50	6.9	9,303	0.07%
2020/11/27	2.4	22.94	3	22.88	22.95	-0.6	8,903	-0.01%
2020/11/26	30	22.71	0	0.00	22.80	30	8,808	0.34%
2020/11/25	1	22.70	25.1	22.87	22.75	-24.1	8,779	-0.27%
2020/11/24	12	22.67	0	0.00	22.65	12	8,602	0.14%
2020/11/23	21	22.58	21.3	22.41	22.60	-0.3	8,485	0.00%
2020/11/20	0	0.00	20	21.95	21.90	-20	8,305	-0.24%
2020/11/19	33	21.54	3	22.03	21.50	30	8,265	0.36%
2020/11/18	3	21.65	9	21.71	21.70	-6	8,107	-0.07%
2020/11/17	9	21.44	23	21.45	21.50	-14	8,033	-0.17%
2020/11/16	2	21.18	33.1	21.22	21.35	-31.1	7,940	-0.39%
2020/11/13	1	20.35	16.2	20.24	20.70	-15.2	7,761	-0.20%
2020/11/12	113.2	20.90	116	20.64	20.50	-2.8	7,722	-0.04%	大買/大賣/
2020/11/11	1	19.55	30	19.80	19.80	-29	7,174	-0.40%
2020/11/10	6	19.51	1	19.35	19.35	5	7,118	0.07%
2020/11/05	1	19.10	0	0.00	19.15	1	7,029	0.01%
2020/11/04	5	19.06	0	0.00	19.15	5	7,170	0.07%
2020/11/02	4	18.80	0	0.00	18.90	4	7,190	0.06%
2020/10/30	1	18.80	0	0.00	18.70	1	7,252	0.01%
2020/10/29	2	19.00	0	0.00	19.05	2	7,266	0.03%
2020/10/27	3	19.30	0	0.00	19.40	3	7,327	0.04%
2020/10/26	8	19.38	0	0.00	19.40	8	7,310	0.11%
2020/10/22	0	0.00	1	19.05	19.25	-1	7,311	-0.01%
2020/10/21	1	19.10	4	19.10	19.10	-3	7,377	-0.04%
2020/10/20	0	0.00	4	19.10	19.05	-4	7,427	-0.05%
2020/10/16	0	0.00	5	19.00	18.85	-5	7,583	-0.07%
2020/10/15	1	18.90	2	18.93	19.00	-1	7,653	-0.01%
2020/10/13	1	18.80	0	0.00	18.85	1	7,650	0.01%
2020/10/05	4	18.48	0	0.00	18.50	4	7,579	0.05%
2020/09/30	2	18.30	0	0.00	18.50	2	7,606	0.03%
2020/09/29	1	18.35	0	0.00	18.30	1	7,637	0.01%
2020/09/25	0	0.00	1	17.95	18.10	-1	7,742	-0.01%
2020/09/23	4	18.88	1.2	18.90	18.90	2.8	7,626	0.04%
2020/09/22	2	19.25	0	0.00	19.25	2	7,574	0.03%
2020/09/18	0	0.00	5	19.65	19.60	-5	7,548	-0.07%
2020/09/17	0	0.00	4	19.90	19.75	-4	7,595	-0.05%
2020/09/16	4	20.00	5	19.56	20.00	-1	7,555	-0.01%
2020/09/15	2	19.35	1	19.60	19.40	1	7,400	0.01%
2020/09/14	32	19.60	0	0.00	19.55	32	7,369	0.43%
2020/09/11	6	19.63	0	0.00	19.30	6	7,345	0.08%
2020/09/10	3	19.63	2	19.65	19.50	1	7,280	0.01%
2020/09/09	0	0.00	2	19.75	19.80	-2	7,207	-0.03%
2020/09/08	3	19.82	18	20.12	19.90	-15	7,137	-0.21%
2020/09/07	1	20.25	104	20.73	20.20	-103	6,994	-1.47%	大賣/鉅額交易
2020/09/04	117	20.02	21	19.93	20.00	96	6,565	1.46%	大買/
2020/09/03	1	18.95	3	19.25	19.30	-2	5,979	-0.03%
2020/09/02	1	18.65	2	18.70	18.60	-1	5,798	-0.02%
2020/08/31	1	18.75	1	18.90	18.60	0	5,893	0.00%
2020/08/28	0	0.00	12	18.70	18.70	-12	5,904	-0.20%
2020/08/26	0	0.00	3	19.00	19.10	-3	5,930	-0.05%
2020/08/25	12	19.43	4	19.20	18.95	8	5,909	0.14%
2020/08/24	12	18.92	5	19.14	19.15	7	5,801	0.12%
2020/08/21	0	0.00	5	18.63	18.75	-5	5,710	-0.09%
2020/08/20	1	18.15	6	18.48	18.20	-5	5,652	-0.09%
2020/08/19	1	19.25	3	19.23	19.30	-2	5,462	-0.04%
2020/08/18	4	19.08	3	19.12	18.75	1	5,268	0.02%
2020/08/17	29	18.70	8	18.69	18.70	21	5,065	0.41%
2020/08/12	1	18.00	0	0.00	18.00	1	5,027	0.02%
2020/08/11	1	18.00	0	0.00	18.05	1	5,041	0.02%
2020/08/10	5	18.27	2	18.18	18.25	3	5,027	0.06%
2020/08/06	1	17.95	1	17.75	17.80	0	4,965	0.00%
2020/08/05	0	0.00	3	17.53	17.65	-3	4,973	-0.06%
2020/08/04	0	0.00	0	17.35	17.40	0	4,988	0.00%
2020/08/03	2	16.88	0	16.95	16.95	2	5,173	0.04%
2020/07/31	1	16.90	0	0.00	16.75	1	5,220	0.02%
2020/07/30	1	16.85	0	16.85	16.90	1	5,293	0.02%
2020/07/29	7	16.70	0	0.00	16.75	7	5,491	0.13%
2020/07/28	2	16.50	0	0.00	16.50	2	5,586	0.04%
2020/07/27	1	16.80	3	17.05	16.75	-2	5,688	-0.04%
2020/07/22	1	18.50	2	18.55	18.55	-1	5,680	-0.02%
2020/07/21	3	18.43	0.3	18.35	18.35	2.7	5,608	0.05%
2020/07/20	0	0.00	1	18.35	18.45	-1	5,598	-0.02%
2020/07/14	0	0.00	1	18.30	18.30	-1	5,791	-0.02%
2020/07/10	1	18.20	2	18.30	18.25	-1	5,942	-0.02%
2020/07/09	1	18.90	0	0.00	18.60	1	5,945	0.02%
2020/07/08	2.2	18.70	2	18.70	18.75	0.2	5,935	0.00%
2020/07/06	0.1	18.50	4	18.41	18.55	-3.9	5,935	-0.07%
2020/06/18	0	0.00	2	17.45	17.35	-2	6,368	-0.03%
2020/06/17	0	0.00	1	17.45	17.45	-1	6,375	-0.02%
2020/06/11	2	17.55	1	17.55	17.40	1	6,715	0.01%
2020/06/10	1	18.05	0	0.00	18.05	1	6,679	0.01%
2020/06/08	1	17.50	31	17.55	17.75	-30	6,723	-0.45%
2020/06/05	0	0.00	1	17.45	17.35	-1	6,654	-0.02%
2020/06/04	2	17.20	0	0.00	17.30	2	6,701	0.03%
2020/06/03	7	17.04	5	17.12	17.20	2	6,726	0.03%
2020/06/02	0	0.00	4	16.85	16.85	-4	6,604	-0.06%
2020/06/01	1.1	16.69	0	0.00	16.70	1.1	6,593	0.02%
2020/05/28	10	16.70	1	16.80	16.65	9	6,605	0.14%
2020/05/27	0	0.00	17	16.60	16.55	-17	6,642	-0.26%
2020/05/22	30	16.55	3.3	16.59	16.50	26.7	6,793	0.39%
2020/05/21	0	0.00	3	16.88	16.85	-3	6,809	-0.04%
2020/05/20	3	16.67	0	0.00	16.80	3	6,766	0.04%
2020/05/15	2	16.20	0	0.00	16.25	2	6,657	0.03%
2020/05/14	2	16.48	0	0.00	16.20	2	6,621	0.03%
2020/05/12	3	16.62	3	16.60	16.70	0	6,518	0.00%
2020/05/08	8	16.66	0	0.00	16.60	8	6,413	0.12%
2020/05/07	1	17.10	1	17.15	17.05	0	6,207	0.00%
2020/05/06	2	16.75	0	0.00	16.80	2	6,148	0.03%
2020/05/05	1	17.00	0	0.00	17.15	1	6,083	0.02%
2020/05/04	20	16.70	0	0.00	16.65	20	5,930	0.34%
2020/04/30	0	0.00	2	17.00	16.95	-2	5,868	-0.03%
2020/04/28	2	16.45	8	16.50	16.50	-6	5,825	-0.10%
2020/04/23	0	0.00	4	15.99	16.05	-4	5,906	-0.07%
2020/04/22	2	15.55	0	0.00	15.65	2	5,840	0.03%
2020/04/21	10	16.15	0	0.00	15.70	10	5,827	0.17%
2020/04/20	1	16.30	0	0.00	16.30	1	5,794	0.02%
2020/04/17	0	0.00	1	16.65	16.35	-1	5,771	-0.02%
2020/04/15	10	16.70	0	0.00	16.75	10	5,658	0.18%
2020/04/14	0	0.00	20	16.40	16.50	-20	5,599	-0.36%
2020/04/13	19.2	16.15	0	0.00	16.10	19.2	5,595	0.34%
2020/04/10	2	16.05	0	0.00	16.20	2	5,589	0.04%
2020/04/08	0	0.00	3	15.92	16.10	-3	5,506	-0.05%
2020/04/07	3	15.55	0	0.00	15.45	3	5,353	0.06%
2020/04/06	0	0.00	2	15.50	15.40	-2	5,288	-0.04%
2020/03/31	0	0.00	1	15.15	14.80	-1	5,177	-0.02%
2020/03/27	20	15.23	2	15.20	15.10	18	5,654	0.32%
2020/03/25	0	0.00	1	15.00	14.90	-1	6,268	-0.02%
2020/03/20	2	14.10	2	14.45	14.25	0	6,392	0.00%
2020/03/19	4.1	13.52	4	13.50	13.50	0.1	6,331	0.00%
2020/03/17	2	15.40	0	0.00	15.30	2	6,267	0.03%
2020/03/16	5	16.25	7	15.99	15.85	-2	6,256	-0.03%
2020/03/13	12	15.60	12	15.52	16.00	0	6,253	0.00%
2020/03/12	5	17.25	15	17.10	17.10	-10	6,174	-0.16%
2020/03/10	0	0.00	20	17.90	18.15	-20	6,105	-0.33%
2020/03/09	8	18.19	1	18.25	18.15	7	6,020	0.12%
2020/03/06	0	0.00	4	18.80	18.80	-4	5,927	-0.07%
2020/03/05	15	19.06	0	0.00	19.00	15	5,997	0.25%
2020/03/03	0	0.00	1	18.95	18.85	-1	6,021	-0.02%
2020/03/02	16	18.43	0	0.00	18.40	16	6,040	0.26%
2020/02/27	5	18.86	0	0.00	18.75	5	6,019	0.08%
2020/02/26	6	19.28	0	0.00	19.25	6	5,927	0.10%
2020/02/25	3	19.38	16.6	19.40	19.35	-13.6	5,904	-0.23%
2020/02/24	1	19.55	5	19.70	19.55	-4	5,909	-0.07%
2020/02/21	1	19.90	0	0.00	19.85	1	5,867	0.02%
2020/02/19	8	19.90	0	0.00	19.85	8	5,881	0.14%
2020/02/18	2	19.85	0	0.00	19.85	2	5,903	0.03%
2020/02/17	2	19.95	0.2	19.95	19.95	1.8	5,946	0.03%
2020/02/11	2	20.00	0	0.00	19.95	2	6,277	0.03%
2020/02/10	0	0.00	3	20.00	20.00	-3	6,305	-0.05%
2020/02/07	0	0.00	5	20.10	20.05	-5	6,399	-0.08%
2020/02/03	2	19.58	2	19.75	19.80	0	6,589	0.00%
2020/01/31	0	0.00	1	20.15	20.20	-1	6,832	-0.01%
2020/01/30	6	19.96	0	0.00	19.75	6	6,841	0.09%
2020/01/15	1	21.30	0	0.00	21.25	1	6,894	0.01%
2020/01/14	0	0.00	16	21.40	21.45	-16	7,103	-0.23%
2020/01/13	2	21.15	0	0.00	21.15	2	7,151	0.03%
2020/01/10	2	21.10	1	21.15	21.05	1	7,310	0.01%
2020/01/09	0	0.00	1	20.90	20.90	-1	7,312	-0.01%
2020/01/07	7	20.83	0	0.00	20.85	7	7,445	0.09%
2020/01/06	2	20.90	2	21.00	20.90	0	7,478	0.00%
2020/01/02	0	0.00	1	21.35	21.30	-1	7,574	-0.01%
2019/12/31	5	21.15	0	0.00	21.30	5	7,672	0.07%
2019/12/30	0	0.00	1	21.40	21.20	-1	7,839	-0.01%
2019/12/26	3	21.48	0	0.00	21.40	3	7,958	0.04%
2019/12/24	6	21.28	0	0.00	21.45	6	8,159	0.07%
2019/12/23	6.1	20.93	0	0.00	20.85	6.1	8,026	0.08%
2019/12/20	5	21.26	3	21.20	20.80	2	7,671	0.03%
2019/12/19	2.8	20.84	1	20.85	20.80	1.8	7,354	0.02%
2019/12/18	2	21.03	0	0.00	21.00	2	7,373	0.03%
2019/12/17	1	21.10	0	0.00	21.10	1	7,370	0.01%
2019/12/16	1	21.15	0	0.00	21.15	1	7,328	0.01%
2019/12/12	10	21.05	0	0.00	21.10	10	7,341	0.14%
2019/12/11	1	21.35	0	0.00	21.20	1	7,241	0.01%
2019/12/10	2	21.53	1	21.35	21.40	1	7,221	0.01%
2019/12/09	1	21.65	0	0.00	21.35	1	7,202	0.01%
2019/12/02	1	21.75	0	0.00	21.65	1	8,280	0.01%
2019/11/28	5.1	22.30	0	0.00	22.30	5.1	8,469	0.06%
2019/11/27	0	0.00	5	22.30	22.30	-5	8,679	-0.06%
2019/11/26	0	0.00	10	22.35	22.00	-10	8,680	-0.12%
2019/11/25	0	0.00	0.3	22.10	22.15	-0.3	8,632	0.00%
2019/11/20	0	0.00	5	22.35	22.40	-5	8,563	-0.06%
2019/11/13	0	0.00	6	22.85	22.80	-6	8,528	-0.07%
2019/11/12	0	0.00	1	22.80	22.80	-1	8,517	-0.01%
2019/11/11	0	0.00	1	22.30	22.10	-1	8,476	-0.01%
2019/11/08	3	22.72	0	0.00	22.65	3	8,352	0.04%
2019/11/07	0	0.00	0.3	23.00	23.05	-0.3	8,316	0.00%
2019/11/06	0	0.00	1	23.10	23.00	-1	8,306	-0.01%
2019/11/04	1	22.90	7	23.05	23.05	-6	8,160	-0.07%
2019/11/01	0	0.00	8	23.02	22.90	-8	8,104	-0.10%
2019/10/31	11	22.85	1	22.80	22.85	10	8,034	0.12%
2019/10/30	3	22.92	28	22.96	22.80	-25	7,919	-0.32%
2019/10/29	0	0.00	1	22.45	22.40	-1	7,622	-0.01%
2019/10/28	0	0.00	1	22.50	22.50	-1	7,559	-0.01%
2019/10/24	0	0.00	9	22.70	22.65	-9	7,488	-0.12%
2019/10/23	0	0.00	2	22.75	22.75	-2	7,436	-0.03%
2019/10/22	1	22.65	6	22.70	22.60	-5	7,373	-0.07%
2019/10/21	0	0.00	10	22.35	22.35	-10	7,249	-0.14%
2019/10/17	0	0.00	1	21.75	21.75	-1	7,060	-0.01%
2019/10/16	0	0.00	2	21.70	21.75	-2	7,084	-0.03%
2019/10/15	10	22.15	0	0.00	21.75	10	7,075	0.14%
2019/10/14	2	22.20	0	0.00	22.15	2	7,100	0.03%
2019/10/08	0	0.00	20	22.01	21.90	-20	7,016	-0.29%
2019/10/07	0	0.00	14.7	22.37	22.15	-14.7	6,970	-0.21%
2019/10/04	7	22.31	7	22.08	22.10	0	6,860	0.00%
2019/10/03	0	0.00	10.6	21.70	21.75	-10.6	6,664	-0.16%
2019/10/02	0.2	21.80	6	21.90	21.90	-5.8	6,633	-0.09%
2019/10/01	7	21.79	37	21.92	21.85	-30	6,492	-0.46%
2019/09/27	9	21.57	13	21.59	21.15	-4	6,226	-0.06%
2019/09/26	1	21.85	4	21.56	21.50	-3	6,116	-0.05%
2019/09/24	2	21.30	0	0.00	21.25	2	5,835	0.03%
2019/09/23	11	21.31	0.7	21.30	21.40	10.3	5,758	0.18%
2019/09/19	0	0.00	8	21.14	21.00	-8	5,575	-0.14%
2019/09/18	0	0.00	2	21.10	21.05	-2	5,574	-0.04%
2019/09/17	0	0.00	1	20.85	21.15	-1	5,555	-0.02%
2019/09/16	1	21.25	2	21.25	21.05	-1	5,469	-0.02%
2019/09/12	0	0.00	10	21.35	21.15	-10	5,411	-0.18%
2019/09/11	0	0.00	5	21.15	21.30	-5	5,403	-0.09%
2019/09/10	1	21.15	1	21.20	21.15	0	5,377	0.00%
2019/09/09	1	21.55	0	0.00	21.40	1	5,311	0.02%
2019/09/06	3	21.25	0	0.00	21.35	3	5,345	0.06%
2019/09/05	0	0.00	56.2	21.85	21.20	-56.2	5,352	-1.05%
2019/09/04	50.5	21.49	45	21.13	21.50	5.5	4,988	0.11%
2019/09/02	6	20.48	30	20.40	20.55	-24	4,536	-0.53%
2019/08/30	2	20.05	3	20.07	20.05	-1	4,428	-0.02%
2019/08/22	0	0.00	9	19.65	19.40	-9	4,230	-0.21%
2019/08/21	4	19.45	5	19.30	19.45	-1	4,265	-0.02%
2019/08/20	9	19.45	0	0.00	19.35	9	4,259	0.21%
2019/08/19	0.2	19.35	0	0.00	19.40	0.2	4,257	0.00%
2019/08/16	0	0.00	4	19.09	19.15	-4	4,242	-0.09%
2019/08/15	4	19.00	0	0.00	19.00	4	4,202	0.10%
2019/08/12	0	0.00	1	19.20	19.10	-1	4,137	-0.02%
2019/08/06	0	0.00	4	18.55	18.85	-4	4,152	-0.10%
2019/08/05	3	18.95	0	0.00	18.95	3	4,162	0.07%
2019/07/30	1	19.45	5	19.40	19.30	-4	4,260	-0.09%
2019/07/26	1	19.50	0	0.00	19.50	1	4,216	0.02%
2019/07/25	1	19.55	0	0.00	19.60	1	4,206	0.02%
2019/07/24	10	19.55	5	19.50	19.50	5	4,188	0.12%
2019/07/23	10	20.28	15	20.20	20.25	-5	4,147	-0.12%
2019/07/22	2	20.20	0	0.00	20.20	2	4,071	0.05%
2019/07/19	0	0.00	20	20.40	20.35	-20	3,992	-0.50%
2019/07/17	4	20.69	4	20.65	20.60	0	3,934	0.00%
2019/07/16	5	20.65	0	0.00	20.65	5	3,862	0.13%
2019/07/08	0	0.00	0.7	20.10	20.25	-0.7	3,738	-0.02%
2019/07/05	0	0.00	0.1	20.25	20.30	-0.1	3,749	0.00%
2019/07/03	5	19.92	0	0.00	19.90	5	3,740	0.13%
2019/07/01	0	0.00	2	20.15	20.05	-2	3,794	-0.05%
2019/06/28	10	20.13	0	0.00	20.10	10	3,783	0.26%
2019/06/27	5	20.15	1	20.25	20.25	4	3,838	0.10%
2019/06/19	0	0.00	10	20.35	20.20	-10	4,102	-0.24%
2019/06/18	0	0.00	3	20.15	20.20	-3	4,086	-0.07%
2019/06/14	11	20.56	38	20.56	20.35	-27	4,075	-0.66%
2019/06/13	2	20.15	55	20.21	20.20	-53	4,016	-1.32%
2019/06/12	1	19.95	41	19.99	19.95	-40	3,970	-1.01%
2019/06/10	1	19.65	0	0.00	19.65	1	3,847	0.03%
2019/06/05	0.1	19.10	0	0.00	19.20	0.1	3,748	0.00%
2019/05/30	0	0.00	1	19.25	19.25	-1	3,777	-0.03%
2019/05/21	1.1	18.90	0	0.00	18.80	1.1	3,843	0.03%
2019/05/16	20	18.60	0	0.00	18.60	20	3,889	0.51%
2019/05/13	1	19.00	0	0.00	18.90	1	3,849	0.03%
2019/05/10	0	0.00	2	19.05	19.25	-2	3,860	-0.05%
2019/05/09	10	19.25	0	0.00	19.25	10	3,880	0.26%
2019/05/08	79	19.05	0	0.00	19.00	79	3,790	2.08%
2019/05/07	28	19.15	0	0.00	19.20	28	3,755	0.75%
2019/05/06	10	19.25	100	19.16	19.05	-90	3,768	-2.39%
2019/05/03	45.1	19.62	0	0.00	19.55	45.1	3,734	1.21%
2019/04/29	6	19.45	1	19.50	19.50	5	3,766	0.13%
2019/04/24	2	19.75	2	19.75	19.75	0	3,762	0.00%
2019/04/22	3	19.75	0	0.00	19.70	3	3,797	0.08%
2019/04/18	0	0.00	3	19.70	19.60	-3	3,792	-0.08%
2019/04/17	0	0.00	5	19.84	19.85	-5	3,787	-0.13%
2019/04/12	12	19.65	0	0.00	19.65	12	3,938	0.30%
2019/04/11	0	0.00	10	19.73	19.70	-10	3,934	-0.25%
2019/04/10	7	19.85	3	19.85	19.85	4	3,903	0.10%
2019/04/09	0	0.00	1	20.05	19.90	-1	3,886	-0.03%
2019/04/08	4	19.90	0	0.00	19.90	4	3,890	0.10%
2019/04/03	3	19.65	0	0.00	19.70	3	3,897	0.08%
2019/04/02	10	19.65	0	0.00	19.60	10	3,911	0.26%
2019/04/01	28	19.66	0	0.00	19.60	28	3,929	0.71%
2019/03/28	3	19.55	0	0.00	19.55	3	3,862	0.08%
2019/03/26	2	19.80	0	0.00	19.75	2	3,821	0.05%
2019/03/22	11	19.96	0	0.00	20.00	11	3,785	0.29%
2019/03/19	1	20.50	3	20.65	20.50	-2	3,628	-0.06%
2019/03/18	3	20.75	0	0.00	20.70	3	3,707	0.08%
2019/03/15	3	20.40	1	20.25	20.40	2	3,691	0.05%
2019/03/12	0	0.00	31	20.00	19.95	-31	3,593	-0.86%
2019/03/07	3	19.87	0	0.00	19.85	3	3,679	0.08%
2019/03/06	0	0.00	2	20.15	20.15	-2	3,658	-0.05%
2019/02/26	0	0.00	6	19.98	20.00	-6	3,544	-0.17%
2019/02/22	0	0.00	10	19.85	19.75	-10	3,472	-0.29%
2019/02/21	12	19.85	1	19.90	19.85	11	3,450	0.32%
2019/02/20	1	19.80	0	0.00	19.90	1	3,426	0.03%
2019/02/19	1	19.70	0	0.00	19.65	1	3,388	0.03%
2019/02/18	2	19.75	0	0.00	19.80	2	3,380	0.06%
2019/02/15	3	19.70	1	19.70	19.70	2	3,372	0.06%
2019/02/14	21	19.52	0	0.00	19.45	21	3,306	0.64%
2019/02/13	1	19.60	6	19.60	19.60	-5	3,295	-0.15%
2019/02/12	20	19.35	0	0.00	19.40	20	3,293	0.61%
2019/02/11	1	19.40	0	0.00	19.40	1	3,373	0.03%
2019/01/30	16	19.64	1	19.65	19.55	15	3,329	0.45%
2019/01/29	1	19.90	0	0.00	19.85	1	3,257	0.03%
2019/01/28	1	19.90	0	0.00	19.95	1	3,259	0.03%
2019/01/23	1	19.90	0	0.00	20.00	1	3,256	0.03%
2019/01/22	1	19.95	0	0.00	19.90	1	3,246	0.03%
2019/01/21	1	20.05	0	0.00	20.10	1	3,259	0.03%
2019/01/18	1	19.85	0	0.00	19.85	1	3,245	0.03%
2019/01/17	70	19.94	0	0.00	19.90	70	3,282	2.13%
2019/01/16	7	20.05	0	0.00	20.00	7	3,322	0.21%
2019/01/14	1	19.70	0	0.00	19.75	1	3,363	0.03%
2019/01/11	2	19.95	0	0.00	19.95	2	3,365	0.06%
2019/01/10	1	19.95	0	0.00	20.00	1	3,398	0.03%
2019/01/07	1	20.25	6	20.30	20.15	-5	3,431	-0.15%
2019/01/04	0	0.00	6	19.88	20.25	-6	3,409	-0.18%
2018/12/28	2	19.75	5	19.90	19.70	-3	3,474	-0.09%
2018/12/25	0	0.00	1	19.70	19.95	-1	3,456	-0.03%
2018/12/24	0	0.00	1	19.75	19.85	-1	3,429	-0.03%
2018/12/20	2	19.25	0	0.00	19.20	2	3,386	0.06%
2018/12/19	1	19.60	0	0.00	19.50	1	3,368	0.03%
2018/12/18	1	19.50	0	0.00	19.55	1	3,371	0.03%
2018/12/17	1	19.50	0	0.00	19.40	1	3,375	0.03%
2018/12/14	1	19.45	0	0.00	19.50	1	3,368	0.03%
2018/12/10	5	19.00	1	19.10	19.40	4	3,215	0.12%
2018/12/04	0	0.00	4	19.40	19.50	-4	3,314	-0.12%
2018/12/03	5	19.30	0	0.00	19.30	5	3,348	0.15%
2018/11/27	5	18.45	0	0.00	18.55	5	3,285	0.15%
2018/11/08	0	0.00	1	18.65	18.75	-1	3,670	-0.03%
2018/10/19	2	17.93	0	0.00	17.90	2	5,521	0.04%
2018/10/18	1	18.25	0	0.00	18.30	1	5,625	0.02%
2018/10/15	4	17.46	0	0.00	17.40	4	5,856	0.07%
2018/10/12	1	17.65	8	17.50	17.85	-7	5,879	-0.12%
2018/10/11	0	0.00	10	17.45	17.45	-10	5,883	-0.17%
2018/10/09	2	19.25	0	0.00	19.20	2	5,805	0.03%
2018/10/05	0	0.00	9	19.40	19.15	-9	5,919	-0.15%
2018/10/02	0	0.00	5	19.80	19.75	-5	6,088	-0.08%
2018/09/27	0	0.00	4	19.90	19.95	-4	6,225	-0.06%
2018/09/26	3	19.95	1	19.95	19.95	2	6,250	0.03%
2018/09/21	1	19.95	3	19.95	19.90	-2	6,355	-0.03%
2018/09/13	0	0.00	1	20.00	19.90	-1	6,749	-0.01%
2018/09/11	5	19.50	0	0.00	19.80	5	6,782	0.07%
2018/09/10	4	19.53	0	0.00	19.45	4	6,810	0.06%
2018/09/05	0	0.00	5	20.75	20.80	-5	6,869	-0.07%
2018/09/03	0	0.00	1	20.80	20.80	-1	7,021	-0.01%
2018/08/22	5	20.45	0	0.00	20.50	5	8,001	0.06%
2018/08/21	5	20.33	0	0.00	20.35	5	8,017	0.06%
2018/08/20	2	20.30	0	0.00	20.30	2	8,034	0.02%
2018/08/17	3	20.70	0	0.00	20.50	3	8,048	0.04%
2018/08/16	7	20.39	0	0.00	20.40	7	8,037	0.09%
2018/08/14	1	20.85	1	21.00	20.95	0	7,954	0.00%
2018/08/13	6	20.58	0	0.00	20.60	6	7,997	0.08%
2018/08/10	1	21.10	2	21.10	21.15	-1	7,936	-0.01%
2018/08/09	0	0.00	2	21.45	21.45	-2	7,860	-0.03%
2018/08/08	0	0.00	7	21.81	21.70	-7	7,842	-0.09%
2018/08/06	2	21.75	0	0.00	21.85	2	7,815	0.03%
2018/08/03	1	21.65	0	0.00	21.70	1	7,859	0.01%
2018/08/02	40	21.78	100	22.09	21.70	-60	7,861	-0.76%
2018/08/01	159	23.06	177	23.13	23.30	-18	7,523	-0.24%	大買/大賣/
2018/07/31	2	22.75	1	22.90	22.80	1	7,009	0.01%
2018/07/30	16	22.67	0	0.00	22.75	16	6,862	0.23%
2018/07/26	0	0.00	10	22.48	22.45	-10	6,736	-0.15%
2018/07/25	0	0.00	3	22.68	22.65	-3	6,736	-0.04%
2018/07/24	1	22.25	1	22.55	22.65	0	6,805	0.00%
2018/07/19	2	22.23	0	0.00	22.15	2	10,034	0.02%
2018/07/18	0	0.00	22	22.25	22.30	-22	10,302	-0.21%
2018/07/17	1	22.20	5	22.18	22.10	-4	10,867	-0.04%
2018/07/16	5	22.20	0	0.00	22.10	5	10,931	0.05%
2018/07/10	0	0.00	4	21.65	21.75	-4	11,074	-0.04%
2018/07/03	0	0.00	1	21.40	21.15	-1	11,240	-0.01%
2018/07/02	0	0.00	1	21.55	21.35	-1	11,259	-0.01%
2018/06/19	0	0.00	1	21.35	21.50	-1	11,543	-0.01%
2018/06/15	4	21.30	1	21.50	21.30	3	11,565	0.03%
2018/06/14	5	21.45	0	0.00	21.30	5	11,523	0.04%
2018/06/12	0	0.00	1	22.00	21.90	-1	11,555	-0.01%
2018/06/11	2	21.83	0	0.00	21.80	2	11,551	0.02%
2018/06/08	2	22.85	19	22.62	21.95	-17	11,597	-0.15%
2018/06/07	10	21.90	23	22.09	22.15	-13	11,345	-0.11%
2018/06/04	1	21.55	13	21.44	21.40	-12	11,551	-0.10%
2018/06/01	12	21.20	1	21.25	21.35	11	11,469	0.10%
2018/05/31	0	0.00	0.5	21.10	21.20	-0.5	11,404	0.00%
2018/05/29	0	0.00	1	21.00	21.00	-1	11,315	-0.01%
2018/05/28	0	0.00	3	21.00	20.95	-3	11,309	-0.03%
2018/05/24	16	20.93	0	0.00	20.90	16	11,254	0.14%
2018/05/22	0	0.00	5	20.96	20.85	-5	11,283	-0.04%
2018/05/21	4	21.25	10	21.13	21.05	-6	11,303	-0.05%
2018/05/18	1	20.85	1	21.05	20.85	0	11,247	0.00%
2018/05/17	0	0.00	5	20.75	20.75	-5	11,196	-0.04%
2018/05/16	7	20.73	0	0.00	20.65	7	11,206	0.06%
2018/05/15	0	0.00	1	20.80	20.70	-1	11,224	-0.01%
2018/05/11	0	0.00	3	20.55	20.55	-3	11,458	-0.03%
2018/05/09	0	0.00	3	20.65	20.60	-3	11,322	-0.03%
2018/05/07	12	20.27	15	20.23	20.20	-3	11,311	-0.03%
2018/05/04	0	0.00	5	20.20	20.15	-5	11,331	-0.04%
2018/05/02	1	20.30	0	0.00	20.30	1	11,346	0.01%
2018/04/30	5	20.10	8	20.08	20.45	-3	11,335	-0.03%
2018/04/27	61	19.57	0	0.00	19.75	61	11,229	0.54%
2018/04/26	13	21.17	3	21.25	20.90	10	8,312	0.12%
2018/04/25	5	21.10	4	21.15	21.20	1	8,205	0.01%
2018/04/24	6	21.58	2	21.53	21.45	4	8,036	0.05%
2018/04/23	2	22.45	11	22.20	22.25	-9	7,778	-0.12%
2018/04/20	0	0.00	3	21.73	21.80	-3	7,240	-0.04%
2018/04/19	0	0.00	1	21.70	21.55	-1	7,136	-0.01%
2018/04/18	0	0.00	5	21.45	21.60	-5	7,065	-0.07%
2018/04/16	0	0.00	4.2	21.00	20.95	-4.2	6,880	-0.06%
2018/04/13	7	21.07	0	0.00	21.05	7	6,886	0.10%
2018/04/12	1	21.25	1	21.20	21.20	0	6,899	0.00%
2018/04/11	2	21.40	0	0.00	21.25	2	6,949	0.03%
2018/04/10	2	21.70	0	0.00	21.55	2	6,892	0.03%
2018/04/03	1	21.55	0	0.00	21.55	1	6,787	0.01%
2018/04/02	2	21.78	0	0.00	21.80	2	6,768	0.03%
2018/03/31	0	0.00	2.7	21.98	22.00	-2.7	6,726	-0.04%
2018/03/30	0	0.00	2	21.80	21.80	-2	6,586	-0.03%
2018/03/29	0	0.00	3.1	21.55	21.60	-3.1	6,540	-0.05%
2018/03/28	2	21.58	21	21.65	21.55	-19	6,540	-0.29%
2018/03/27	0	0.00	2	21.78	21.80	-2	6,506	-0.03%
2018/03/26	0	0.00	3	21.13	21.25	-3	6,364	-0.05%
2018/03/23	3	20.73	0	0.00	20.80	3	6,321	0.05%
2018/03/22	3	21.40	5	21.55	21.25	-2	6,322	-0.03%
2018/03/21	26	21.52	0	0.00	21.50	26	6,384	0.41%
2018/03/20	0	0.00	1	21.80	21.80	-1	6,810	-0.01%
2018/03/19	0	0.00	6	21.68	21.55	-6	6,980	-0.09%
2018/03/16	1	21.55	1	21.50	21.35	0	6,985	0.00%
2018/03/15	1	21.80	0	0.00	21.75	1	7,024	0.01%
2018/03/13	0	0.00	1	22.00	21.95	-1	7,017	-0.01%
2018/03/12	1	21.60	11	21.64	21.70	-10	6,940	-0.14%
2018/03/09	0	0.00	1	21.70	21.60	-1	6,940	-0.01%
2018/03/08	3	21.28	5	21.52	21.65	-2	6,837	-0.03%
2018/03/02	10	20.35	0	0.00	20.30	10	7,404	0.14%
2018/03/01	1	20.15	0	0.00	20.20	1	7,483	0.01%
2018/02/26	0	0.00	6	20.34	20.30	-6	7,645	-0.08%
2018/02/23	6	20.23	4	20.35	20.30	2	7,736	0.03%
2018/02/21	0	0.00	6	20.37	20.25	-6	7,821	-0.08%
2018/02/12	0	0.00	2	20.00	19.95	-2	7,825	-0.03%
2018/02/09	1	19.60	0	0.00	19.85	1	7,846	0.01%
2018/02/08	2	20.20	0	0.00	20.05	2	7,842	0.03%
2018/02/07	1	19.95	7	20.04	19.95	-6	7,867	-0.08%
2018/02/06	6	19.42	0	0.00	19.55	6	7,895	0.08%
2018/02/05	2	20.85	0	0.00	20.90	2	7,766	0.03%
2018/02/02	1	21.25	0	0.00	21.20	1	7,855	0.01%
2018/02/01	1	21.30	0	0.00	21.25	1	7,992	0.01%
2018/01/30	5	21.45	0	0.00	21.45	5	8,287	0.06%
2018/01/29	0	0.00	3	21.73	21.55	-3	8,237	-0.04%
2018/01/26	0	0.00	4	21.30	21.35	-4	8,231	-0.05%
2018/01/23	4	21.78	0	0.00	21.60	4	8,228	0.05%
2018/01/22	0	0.00	16	21.69	21.75	-16	8,225	-0.19%
2018/01/19	0	0.00	0.7	21.10	21.20	-0.7	8,068	-0.01%
2018/01/18	10	21.45	0	0.00	21.35	10	8,111	0.12%
2018/01/17	1	21.40	0	0.00	21.35	1	8,248	0.01%
2018/01/16	0	0.00	3	21.33	21.50	-3	8,600	-0.03%
2018/01/11	0	0.00	1	20.90	21.05	-1	8,619	-0.01%
2018/01/10	2	20.95	1	20.95	20.90	1	8,682	0.01%
2018/01/09	2	21.20	10	21.15	21.15	-8	8,789	-0.09%
2018/01/08	0	0.00	5	21.55	21.30	-5	8,784	-0.06%
2018/01/05	3	21.55	0	0.00	21.30	3	8,811	0.03%
2018/01/04	0	0.00	20	21.50	21.60	-20	8,751	-0.23%
2018/01/02	6	21.44	2	21.43	21.45	4	8,803	0.05%