佳世達 (2352)-臺銀-臺中券商分點個股進出

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
37.25
漲跌
▲0.15
漲幅
+0.40%
成交量
3,059張
產業
上市電腦週邊類股
1130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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	37.25	5.1	37.40	37.25	-4.1	4,602	-0.09%
2024/11/21	3.1	37.09	0	0.00	37.10	3.1	4,612	0.07%
2024/11/20	3.2	37.26	0	0.00	36.90	3.2	4,615	0.07%
2024/11/19	1	37.15	1	37.30	37.25	0	4,632	0.00%
2024/11/18	2	36.30	1	36.15	36.40	1	4,732	0.02%
2024/11/15	0	0.00	5	36.50	36.55	-5	4,835	-0.10%
2024/11/14	5	36.28	1.1	36.06	36.15	4	4,913	0.08%
2024/11/13	2	36.35	0	0.00	36.45	2	5,161	0.04%
2024/11/12	1.5	36.50	2	36.40	36.60	-0.5	5,308	-0.01%
2024/11/11	3	36.83	5.2	36.78	36.80	-2.2	5,297	-0.04%
2024/11/08	12	37.42	2	37.50	37.15	10	5,321	0.19%
2024/11/07	6	37.52	2	38.05	37.85	4	5,365	0.07%
2024/11/06	4.1	37.30	2	37.20	37.00	2.1	5,352	0.04%
2024/11/05	0	36.45	1	36.50	36.35	-1	5,408	-0.02%
2024/11/04	1	36.50	0	0.00	36.50	1	5,628	0.02%
2024/10/30	1.5	35.93	0	0.00	36.00	1.5	5,968	0.02%
2024/10/29	7.1	35.89	1	36.05	36.05	6.1	6,024	0.10%
2024/10/28	2	36.55	1	36.55	36.80	1	6,041	0.02%
2024/10/25	7.2	36.82	1	36.80	36.90	6.2	6,111	0.10%
2024/10/24	1.2	37.28	10	37.30	37.20	-8.8	6,150	-0.14%
2024/10/23	9	37.87	0	0.00	37.50	9	6,352	0.14%
2024/10/22	0.2	38.65	0.1	38.65	38.70	0.1	6,359	0.00%
2024/10/21	1	38.60	3	38.48	38.65	-2	6,589	-0.03%
2024/10/18	1	38.70	39.1	38.68	38.40	-38.1	6,744	-0.56%
2024/10/17	1	38.30	19.7	38.10	38.25	-18.7	6,920	-0.27%
2024/10/16	2	37.53	0	0.00	37.45	2	6,946	0.03%
2024/10/15	0	0.00	26.7	37.71	37.85	-26.7	7,059	-0.38%
2024/10/14	0	0.00	3	37.53	37.60	-3	7,118	-0.04%
2024/10/11	0	0.00	5	37.25	37.45	-5	7,136	-0.07%
2024/10/09	4	37.16	0	0.00	37.15	4	7,196	0.06%
2024/10/08	0	0.00	3	37.48	37.65	-3	7,263	-0.04%
2024/10/04	3	37.32	0	0.00	37.40	3	7,797	0.04%
2024/10/01	0	0.00	0.2	37.40	37.50	-0.2	8,075	0.00%
2024/09/30	1	37.55	0	0.00	37.50	1	8,374	0.01%
2024/09/27	0	0.00	10	37.88	37.95	-10	8,653	-0.12%
2024/09/26	12.2	37.76	11	37.60	37.45	1.2	8,969	0.01%
2024/09/25	3.1	37.63	26	37.66	37.55	-23	9,567	-0.24%
2024/09/24	0.5	37.35	0	0.00	37.40	0.5	10,023	0.00%
2024/09/23	0	0.00	12	37.36	37.30	-12	10,158	-0.12%
2024/09/20	1	37.30	3.3	37.38	37.15	-2.3	10,402	-0.02%
2024/09/19	1	37.35	0	0.00	37.40	1	10,877	0.01%
2024/09/18	1	36.90	4	36.86	36.85	-3	10,962	-0.03%
2024/09/16	4	37.15	12	37.00	37.10	-8	11,042	-0.07%
2024/09/13	1.3	36.90	16	36.94	36.90	-14.7	11,221	-0.13%
2024/09/12	1	36.10	5	36.20	36.20	-4	11,234	-0.04%
2024/09/11	1	36.20	3	36.07	36.10	-2	11,317	-0.02%
2024/09/10	1	35.70	0	0.00	35.95	1	11,387	0.01%
2024/09/09	0	0.00	5	36.31	36.45	-5	11,402	-0.04%
2024/09/06	1	36.00	8	35.82	36.15	-7	11,521	-0.06%
2024/09/05	3.4	36.18	4	36.10	35.70	-0.6	11,583	-0.01%
2024/09/04	5	36.11	1.1	36.28	36.05	3.9	11,591	0.03%
2024/09/03	12	36.95	24	37.14	36.85	-12	11,595	-0.10%
2024/09/02	85.1	37.60	49.1	37.76	37.35	36	11,573	0.31%
2024/08/30	3	35.53	0.3	35.71	35.85	2.7	11,360	0.02%
2024/08/28	3	35.43	5	35.50	35.60	-2	11,576	-0.02%
2024/08/27	0	0.00	2.4	35.69	35.80	-2.4	11,774	-0.02%
2024/08/26	2	35.85	10	35.64	35.55	-8	11,912	-0.07%
2024/08/23	2.1	34.79	3.1	35.18	35.30	-1	12,150	-0.01%
2024/08/22	1	35.10	3	35.12	35.10	-2	12,233	-0.02%
2024/08/21	2.1	35.10	6.1	35.22	35.25	-4	12,648	-0.03%
2024/08/20	10.1	35.52	5	35.36	35.10	5.1	12,793	0.04%
2024/08/19	0.3	35.11	19	35.53	35.80	-18.7	12,982	-0.14%
2024/08/16	5	34.75	2	34.80	34.80	3	13,221	0.02%
2024/08/15	39.1	35.01	5	34.92	34.75	34.1	13,310	0.26%
2024/08/14	4.1	34.05	4	34.05	34.30	0.1	13,521	0.00%
2024/08/13	7.1	32.99	1	33.10	33.15	6.1	13,685	0.04%
2024/08/12	0.1	32.90	2	33.10	33.30	-1.9	13,928	-0.01%
2024/08/09	15.3	32.79	22	32.83	32.60	-6.7	14,002	-0.05%
2024/08/08	4	32.49	12	32.21	32.70	-8	13,979	-0.06%
2024/08/07	45	32.04	22	32.49	32.50	23	13,982	0.16%
2024/08/06	9	30.03	27.2	29.59	31.05	-18.1	14,054	-0.13%
2024/08/05	13.3	31.14	21	33.49	30.95	-7.7	13,952	-0.06%
2024/08/02	15	34.87	1	34.40	34.35	14	13,846	0.10%
2024/08/01	7	35.77	13	35.54	35.95	-6	13,916	-0.04%
2024/07/31	1.2	35.10	6	34.92	34.90	-4.9	14,049	-0.03%
2024/07/30	17.1	34.59	3	34.40	34.75	14.1	14,138	0.10%
2024/07/29	2	35.42	21	35.10	35.00	-19	14,135	-0.13%
2024/07/26	32.4	35.05	12	35.00	34.80	20.4	14,096	0.14%
2024/07/23	10	37.88	5.1	38.16	37.80	4.9	13,918	0.04%
2024/07/22	33.5	37.66	27.1	38.22	37.65	6.4	13,886	0.05%
2024/07/19	20	38.91	16	38.97	38.65	4	13,679	0.03%
2024/07/18	22	39.09	13.4	39.15	39.20	8.6	13,560	0.06%
2024/07/17	54.1	39.02	6	39.13	38.95	48.1	13,321	0.36%
2024/07/16	5	39.12	9	39.13	39.05	-4	13,326	-0.03%
2024/07/15	7	38.85	6	38.57	38.50	1	13,367	0.01%
2024/07/12	7	38.56	7	38.69	38.70	0	13,370	0.00%
2024/07/11	15	38.37	17.2	38.53	38.55	-2.2	13,451	-0.02%
2024/07/10	14	38.15	5.4	38.20	38.05	8.6	13,579	0.06%
2024/07/09	58.3	38.49	6	38.70	38.25	52.3	13,634	0.38%
2024/07/08	52.1	38.94	7	39.11	38.75	45.1	13,564	0.33%
2024/07/05	13	39.15	2	39.10	39.15	11	13,247	0.08%
2024/07/04	7	38.86	3	38.92	39.20	4	12,994	0.03%
2024/07/03	27.5	39.08	7	39.04	38.90	20.5	12,746	0.16%
2024/07/02	35.3	38.72	11.5	38.73	39.15	23.8	12,536	0.19%
2024/07/01	98.6	38.70	49	38.79	38.90	49.6	12,231	0.41%
2024/06/28	25.2	38.14	6	38.15	38.40	19.2	11,736	0.16%
2024/06/27	11.1	38.44	3	38.38	38.25	8.1	11,437	0.07%
2024/06/26	24.1	39.05	5.2	39.00	39.00	18.9	11,797	0.16%
2024/06/25	26.1	39.25	60.2	39.33	39.75	-34.1	11,810	-0.29%
2024/06/24	20.2	38.13	2	38.23	38.35	18.2	11,467	0.16%
2024/06/21	6	38.35	1	38.35	38.40	5	11,611	0.04%
2024/06/20	12.1	38.57	7	38.66	38.35	5.1	11,785	0.04%
2024/06/19	13.2	38.07	1	38.15	37.85	12.2	11,926	0.10%
2024/06/18	4.3	37.80	135	37.80	37.95	-130.7	12,147	-1.08%	大賣/鉅額交易
2024/06/17	12.2	37.96	2	38.35	37.90	10.2	12,587	0.08%
2024/06/14	13.9	38.01	1	37.90	37.85	12.9	13,006	0.10%
2024/06/13	7.2	37.79	7	37.89	37.90	0.2	13,237	0.00%
2024/06/12	7.3	37.93	10	38.30	37.90	-2.7	13,411	-0.02%
2024/06/11	43.8	38.43	5	38.24	38.10	38.8	13,467	0.29%
2024/06/07	38.2	38.78	9	38.76	38.80	29.2	13,584	0.21%
2024/06/06	25.7	39.37	0	0.00	39.20	25.7	13,774	0.19%
2024/06/05	12.3	39.53	11	39.49	39.40	1.3	13,835	0.01%
2024/06/04	12	39.90	0	0.00	40.05	12	13,897	0.09%
2024/06/03	9.3	40.14	4.1	40.40	40.25	5.2	14,064	0.04%
2024/05/31	18	39.95	12.1	40.03	39.65	5.9	14,240	0.04%
2024/05/30	22.3	40.44	1	40.80	40.35	21.3	14,088	0.15%
2024/05/29	16.4	41.01	7	41.09	40.80	9.4	13,999	0.07%
2024/05/28	4.1	40.20	2.1	40.25	40.25	2	13,766	0.01%
2024/05/27	18.4	40.49	39	40.75	40.00	-20.6	13,725	-0.15%
2024/05/24	5	39.52	0	0.00	39.60	5	13,345	0.04%
2024/05/23	19.5	39.72	10.3	39.64	39.40	9.2	13,214	0.07%
2024/05/22	42.1	39.97	19	39.91	40.20	23.1	12,983	0.18%
2024/05/21	33.1	39.47	7	39.55	39.90	26.1	12,769	0.20%
2024/05/20	5.1	38.66	24	38.95	38.95	-18.9	12,733	-0.15%
2024/05/17	13.4	39.31	23	38.66	38.70	-9.6	12,342	-0.08%
2024/05/16	25.3	38.96	7.1	38.94	39.10	18.2	12,161	0.15%
2024/05/15	18	39.69	0	0.00	39.25	18	12,262	0.15%
2024/05/14	6	39.92	1.2	40.24	39.90	4.9	12,357	0.04%
2024/05/13	4	40.23	11.7	40.14	40.20	-7.7	12,378	-0.06%
2024/05/10	6	40.47	10	39.93	40.40	-4	12,507	-0.03%
2024/05/09	2.1	40.17	1	40.00	40.00	1.1	12,404	0.01%
2024/05/08	4.3	39.64	1	39.65	39.60	3.2	12,444	0.03%
2024/05/07	4.2	39.83	2	40.15	40.40	2.2	12,360	0.02%
2024/05/06	10.1	40.47	8.2	40.53	40.30	1.9	12,394	0.02%
2024/05/03	11.1	42.19	8	42.20	41.25	3.1	12,220	0.03%
2024/05/02	4.1	41.46	8	41.64	41.40	-3.9	12,107	-0.03%
2024/04/30	3	41.55	2	41.58	41.40	1	12,062	0.01%
2024/04/29	8	41.71	4	41.71	41.90	4	12,098	0.03%
2024/04/26	3	41.37	4	41.47	41.60	-1	12,303	-0.01%
2024/04/25	4	41.40	0	0.00	41.35	4	12,331	0.03%
2024/04/24	8.1	41.85	0	0.00	41.80	8.1	12,374	0.07%
2024/04/23	0.1	41.70	3	41.73	41.55	-2.9	12,446	-0.02%
2024/04/22	0.1	41.45	9.1	41.20	41.10	-9	12,461	-0.07%
2024/04/19	7.3	40.81	8	40.41	40.50	-0.7	12,394	-0.01%
2024/04/18	1	41.05	5	41.20	41.05	-4	12,211	-0.03%
2024/04/17	7.6	41.02	4.1	41.21	41.20	3.5	12,172	0.03%
2024/04/16	21.8	41.06	50	41.23	40.70	-28.3	12,247	-0.23%
2024/04/15	13.3	42.04	0.3	42.20	42.10	13	12,390	0.10%
2024/04/12	24	42.63	7	42.58	42.40	17	12,451	0.14%
2024/04/11	13.1	42.97	2.3	42.97	43.05	10.9	12,671	0.09%
2024/04/10	11.1	43.25	9	43.29	43.15	2.1	13,092	0.02%
2024/04/09	5	43.14	3	43.12	43.05	2	13,384	0.01%
2024/04/08	24	43.32	72.3	43.25	43.40	-48.2	13,817	-0.35%
2024/04/03	1.2	43.01	21	42.80	43.25	-19.8	14,777	-0.13%
2024/04/02	8	43.26	2	43.15	43.10	6	14,836	0.04%
2024/04/01	39	43.79	5.5	43.87	43.55	33.5	14,853	0.23%
2024/03/29	12.3	44.27	7.1	44.68	44.65	5.3	14,720	0.04%
2024/03/28	11.2	44.75	8	44.62	44.85	3.2	14,275	0.02%
2024/03/27	2	44.03	18.1	44.46	44.75	-16.1	14,148	-0.11%
2024/03/26	15.4	43.94	5	43.80	44.05	10.4	14,105	0.07%
2024/03/25	22.1	44.36	10	44.42	44.45	12.1	14,035	0.09%
2024/03/22	16.7	44.11	26.6	44.49	44.45	-10	13,992	-0.07%
2024/03/21	15.3	43.94	6	43.73	44.05	9.3	13,803	0.07%
2024/03/20	38	44.31	31	43.90	43.25	7	13,642	0.05%
2024/03/19	5.1	43.89	20	43.74	43.70	-14.9	13,258	-0.11%
2024/03/18	19.6	42.37	2	42.85	42.55	17.6	12,854	0.14%
2024/03/15	17.1	43.04	6	43.69	42.55	11.1	12,639	0.09%
2024/03/14	11	43.71	0	0.00	43.70	11	12,350	0.09%
2024/03/13	10	43.97	0	0.00	43.80	10	12,226	0.08%
2024/03/12	16	43.99	3	44.07	44.40	13	12,024	0.11%
2024/03/11	13.2	43.37	4.2	43.41	43.25	9	11,753	0.08%
2024/03/08	32.3	44.03	8	43.88	43.70	24.3	11,681	0.21%
2024/03/07	28.5	44.50	9.7	44.65	44.55	18.9	11,620	0.16%
2024/03/06	57.1	45.32	19	45.47	45.05	38.1	11,570	0.33%
2024/03/05	7	47.28	7	47.19	47.25	0	11,275	0.00%
2024/03/04	3	47.00	10	47.06	46.80	-7	11,300	-0.06%
2024/03/01	4	47.10	6	46.94	46.95	-2	11,321	-0.02%
2024/02/29	6	46.28	5	46.24	46.15	1	11,530	0.01%
2024/02/27	16.1	46.27	5	46.94	46.10	11.1	11,532	0.10%
2024/02/26	14.1	46.51	5	46.55	46.60	9.1	11,548	0.08%
2024/02/23	6.1	46.57	17.9	47.30	46.40	-11.9	11,657	-0.10%
2024/02/22	5	47.36	7	47.36	47.20	-2	11,735	-0.02%
2024/02/21	8.2	47.14	19.5	47.30	46.90	-11.4	11,766	-0.10%
2024/02/20	1	47.80	6.3	48.18	47.80	-5.3	11,702	-0.05%
2024/02/19	5.2	48.25	5	48.10	47.95	0.2	11,813	0.00%
2024/02/16	13.1	48.81	51.2	48.97	48.15	-38.1	11,825	-0.32%
2024/02/15	12.2	46.65	20.5	47.37	47.60	-8.3	11,530	-0.07%
2024/02/05	8.1	47.51	21.3	47.43	47.50	-13.2	11,449	-0.11%
2024/02/02	30.1	47.62	7	47.56	47.50	23.1	11,582	0.20%
2024/02/01	3	46.73	4	46.85	47.05	-1	11,613	-0.01%
2024/01/31	17.1	47.18	18	47.15	46.50	-0.9	11,687	-0.01%
2024/01/30	6	46.87	22	47.04	46.80	-16	11,657	-0.14%
2024/01/29	11.2	47.01	28	47.14	47.00	-16.8	11,656	-0.14%
2024/01/26	5.1	45.61	4	45.94	45.60	1.1	11,486	0.01%
2024/01/25	8	45.96	2	46.13	45.90	6	11,523	0.05%
2024/01/24	6.1	46.56	14	46.56	46.15	-7.9	11,577	-0.07%
2024/01/23	8	46.89	44	46.47	46.80	-36	11,619	-0.31%
2024/01/22	3	47.05	46	46.80	47.05	-43	11,573	-0.37%
2024/01/19	7	45.38	21	45.14	45.45	-14	11,377	-0.12%
2024/01/18	1.1	44.45	3	43.95	44.40	-1.9	11,380	-0.02%
2024/01/17	27	45.04	10	44.50	44.20	17	11,388	0.15%
2024/01/16	17	45.48	4.3	45.56	45.25	12.7	11,366	0.11%
2024/01/15	5	46.00	8	46.15	45.90	-3	11,460	-0.03%
2024/01/12	17.3	45.77	6	45.93	45.50	11.3	11,785	0.10%
2024/01/11	5	45.82	10.1	45.80	45.95	-5.1	11,889	-0.04%
2024/01/10	19.1	45.43	55	45.71	45.55	-36	12,077	-0.30%
2024/01/09	93.4	47.33	75.7	46.75	46.65	17.7	12,025	0.15%
2024/01/08	65	47.28	53.1	47.28	47.20	12	11,828	0.10%
2024/01/05	38	47.15	44.8	47.37	47.30	-6.8	11,647	-0.06%
2024/01/04	54.5	46.52	48.3	46.83	46.95	6.2	11,432	0.05%
2024/01/03	72.1	45.43	28	45.53	45.25	44.1	11,202	0.39%
2024/01/02	74.3	46.97	13.1	47.16	46.80	61.1	10,870	0.56%
2023/12/29	73	46.91	119	47.40	48.00	-46	10,395	-0.44%	大賣/
2023/12/28	15.2	45.19	11	45.37	44.45	4.2	9,444	0.04%
2023/12/27	4	45.61	29.1	45.41	45.60	-25.1	9,333	-0.27%
2023/12/26	3	45.03	10.1	45.05	45.10	-7.1	9,236	-0.08%
2023/12/25	26	44.60	3	44.83	44.85	23	9,206	0.25%
2023/12/22	2.1	44.17	35.1	44.53	44.70	-33	9,193	-0.36%
2023/12/21	1.1	43.69	4	43.68	44.30	-2.9	9,129	-0.03%
2023/12/20	8	43.31	12	43.54	43.95	-4	9,035	-0.04%
2023/12/19	20	42.83	9	42.92	42.95	11	8,887	0.12%
2023/12/18	9.2	43.68	7.1	43.76	43.80	2.1	8,709	0.02%
2023/12/15	21	44.30	8	44.19	44.20	13	8,673	0.15%
2023/12/14	12.2	44.48	10	44.39	44.50	2.2	8,620	0.03%
2023/12/13	9.1	44.29	10	44.35	44.15	-1	8,563	-0.01%
2023/12/12	21.1	44.40	19	44.33	44.00	2.1	8,703	0.02%
2023/12/11	2.1	44.10	0	0.00	44.00	2.1	8,714	0.02%
2023/12/08	1.1	43.90	3	44.03	43.90	-2	8,994	-0.02%
2023/12/07	2	44.00	1	44.10	44.00	1	9,137	0.01%
2023/12/06	2.1	44.00	0	43.95	44.05	2.1	9,534	0.02%
2023/12/05	7.3	43.82	5	43.95	43.85	2.3	9,553	0.02%
2023/12/04	24.1	44.70	2.5	44.50	44.35	21.5	9,565	0.23%
2023/12/01	10.4	44.45	30.2	44.65	44.65	-19.8	9,562	-0.21%
2023/11/30	4.1	43.53	4	43.75	43.75	0.1	9,452	0.00%
2023/11/29	2.2	43.71	0	0.00	43.70	2.2	9,497	0.02%
2023/11/28	5	43.40	4	43.19	43.40	1	9,533	0.01%
2023/11/27	29.1	43.75	14	43.71	43.55	15.1	9,531	0.16%
2023/11/24	3.2	42.89	0	0.00	42.80	3.2	9,350	0.03%
2023/11/23	5	43.11	5	43.18	43.05	0	9,372	0.00%
2023/11/22	11.2	42.99	13	42.72	42.70	-1.8	9,457	-0.02%
2023/11/21	28.3	43.61	7.5	43.85	43.35	20.7	9,398	0.22%
2023/11/20	3.1	43.27	0	0.00	43.85	3.1	9,419	0.03%
2023/11/17	30.1	43.81	20	44.00	43.70	10.1	9,351	0.11%
2023/11/16	18	44.30	0	0.00	43.90	18	9,369	0.19%
2023/11/15	5	45.23	12.1	45.30	45.25	-7.1	9,248	-0.08%
2023/11/14	4	44.40	4	44.70	44.60	0	9,286	0.00%
2023/11/13	4	44.60	12	44.60	44.20	-8	9,378	-0.09%
2023/11/10	15	45.51	7.1	45.41	45.05	8	9,439	0.08%
2023/11/09	5.4	46.57	29.4	46.35	46.55	-24	9,392	-0.26%
2023/11/08	6	45.90	29	45.50	45.80	-23	9,369	-0.25%
2023/11/07	7	44.91	10	44.97	45.30	-3	9,362	-0.03%
2023/11/06	1	44.50	9.1	44.42	44.65	-8.1	9,541	-0.08%
2023/11/03	19	43.94	17	43.88	43.85	2	9,720	0.02%
2023/11/02	1	43.65	10	43.98	43.50	-9	10,171	-0.09%
2023/11/01	4	43.44	1.1	43.40	43.60	2.9	10,662	0.03%
2023/10/31	4.1	42.84	5	42.61	42.35	-0.9	11,148	-0.01%
2023/10/30	3.1	43.18	1	42.90	43.35	2.1	11,608	0.02%
2023/10/27	9	43.42	6.1	43.32	43.05	2.9	12,015	0.02%
2023/10/26	8	43.46	9	43.48	43.55	-1	12,293	-0.01%
2023/10/25	6	44.13	27.3	44.41	43.85	-21.3	12,463	-0.17%
2023/10/24	14.9	43.51	5	43.62	43.55	9.9	12,541	0.08%
2023/10/23	43.2	44.68	32.4	44.98	44.25	10.8	12,740	0.08%
2023/10/20	10.3	44.32	55.3	44.42	44.95	-44.9	12,896	-0.35%
2023/10/19	4.1	42.37	52.7	42.29	43.40	-48.6	12,974	-0.37%
2023/10/18	31.4	42.11	9.1	42.17	41.55	22.2	13,284	0.17%
2023/10/17	18	44.33	2	44.43	43.90	16	13,775	0.12%
2023/10/16	10.1	45.06	37.1	45.56	45.25	-27	14,401	-0.19%
2023/10/13	3	44.70	4	44.79	44.75	-1	15,653	-0.01%
2023/10/12	4	44.43	2	44.68	44.40	2	16,153	0.01%
2023/10/11	2	45.70	12.1	45.35	45.60	-10.1	16,641	-0.06%
2023/10/06	6	44.39	9	44.43	44.50	-3	17,121	-0.02%
2023/10/05	3	44.25	5	44.37	44.20	-2	17,372	-0.01%
2023/10/04	17.2	43.87	0.1	44.15	44.15	17.1	17,417	0.10%
2023/10/03	5.7	45.10	3	44.92	44.85	2.7	17,366	0.02%
2023/10/02	4.1	45.23	26.1	45.49	45.45	-22	17,494	-0.13%
2023/09/28	43.1	44.82	13.1	44.93	44.65	30	17,538	0.17%
2023/09/27	11.1	44.32	18	44.46	44.85	-7	17,561	-0.04%
2023/09/26	15	43.96	4	44.56	43.85	11	17,618	0.06%
2023/09/25	4.1	44.99	5	44.95	44.85	-0.9	17,695	-0.01%
2023/09/22	16	44.01	11	44.48	44.95	5	17,751	0.03%
2023/09/21	7	44.19	4.1	44.15	44.25	2.9	17,808	0.02%
2023/09/20	8.2	44.66	9.3	44.97	44.40	-1.1	17,856	-0.01%
2023/09/19	24.5	45.70	8	45.84	45.45	16.5	18,142	0.09%
2023/09/18	15.3	45.50	7	45.66	45.30	8.3	18,189	0.05%
2023/09/15	20.2	46.07	22	46.10	46.05	-1.8	18,267	-0.01%
2023/09/14	13.1	45.95	16.1	45.85	45.80	-3	18,289	-0.02%
2023/09/13	22.1	45.60	25	45.46	45.75	-2.9	18,316	-0.02%
2023/09/12	22	44.75	63	44.09	44.95	-41	18,345	-0.22%
2023/09/11	35.3	44.69	16	44.51	43.80	19.3	18,431	0.10%
2023/09/08	0.2	44.85	1	44.65	44.95	-0.9	18,292	0.00%
2023/09/07	16.1	45.06	2	45.35	44.90	14.1	18,504	0.08%
2023/09/06	17.3	45.49	18	45.65	45.35	-0.7	18,694	0.00%
2023/09/05	2	46.05	8	45.73	45.90	-6	18,981	-0.03%
2023/09/04	17.5	45.10	10.3	44.87	45.40	7.2	19,220	0.04%
2023/09/01	8	45.12	6	45.07	44.90	2	19,258	0.01%
2023/08/31	4	44.34	1	44.35	44.85	3	19,216	0.02%
2023/08/30	10	44.64	0	0.00	44.60	10	19,340	0.05%
2023/08/29	1.3	43.57	6.1	43.75	44.05	-4.8	19,387	-0.02%
2023/08/28	14.3	44.25	63	44.18	43.80	-48.7	19,534	-0.25%
2023/08/25	34.1	45.09	9	45.14	45.10	25.1	19,731	0.13%
2023/08/24	60.5	46.19	70	45.95	45.55	-9.5	19,742	-0.05%
2023/08/23	32	45.16	8	45.19	45.45	24	19,684	0.12%
2023/08/22	8.3	45.08	6.2	45.23	44.85	2.1	19,740	0.01%
2023/08/21	6	45.09	6	45.34	45.15	0	19,751	0.00%
2023/08/18	19.7	45.15	10	45.40	44.60	9.7	19,749	0.05%
2023/08/17	30.8	45.22	27.1	44.89	45.35	3.7	19,727	0.02%
2023/08/16	18.1	44.61	15	44.64	44.65	3.1	19,836	0.02%
2023/08/15	18.5	44.81	25.1	44.91	44.75	-6.6	19,913	-0.03%
2023/08/14	11.3	43.56	8	43.71	43.55	3.3	19,895	0.02%
2023/08/11	6.1	43.99	4.1	43.91	43.90	2	19,950	0.01%
2023/08/10	13.2	43.88	30	44.02	44.15	-16.9	19,992	-0.08%
2023/08/09	11	45.18	6	45.60	45.15	5	19,771	0.03%
2023/08/08	37.8	46.17	29	46.68	45.85	8.8	19,621	0.04%
2023/08/07	42.4	47.49	25.2	47.55	48.20	17.3	19,273	0.09%
2023/08/04	19.1	44.54	26	44.33	45.10	-6.9	18,987	-0.04%
2023/08/02	41.7	47.44	40.3	46.84	46.80	1.4	18,881	0.01%
2023/08/01	26.2	48.62	14.3	48.27	48.50	11.9	18,467	0.06%
2023/07/31	31.6	50.69	15.5	50.97	49.75	16.2	18,312	0.09%
2023/07/28	24.1	50.72	10.2	51.15	51.50	13.9	18,069	0.08%
2023/07/27	6.2	51.74	7	51.80	51.50	-0.8	17,921	0.00%
2023/07/26	19.1	52.18	30	51.87	52.00	-11	18,047	-0.06%
2023/07/25	25.1	53.16	24.2	53.06	52.70	0.9	18,018	0.01%
2023/07/24	57.4	52.86	30.3	52.81	52.40	27.1	17,858	0.15%
2023/07/21	46.5	52.33	33.1	52.28	52.20	13.4	17,547	0.08%
2023/07/20	116.5	55.91	49	55.75	54.10	67.5	17,135	0.39%	大買/
2023/07/19	39.1	58.22	25.9	58.66	59.70	13.2	16,425	0.08%
2023/07/18	179.1	60.52	121.2	59.67	57.20	57.9	15,737	0.37%	大買/大賣/
2023/07/17	25.1	58.31	44.9	58.71	59.10	-19.8	14,368	-0.14%
2023/07/14	41.8	52.38	72.2	52.58	53.80	-30.4	13,857	-0.22%
2023/07/13	115.9	51.64	82.6	51.99	50.20	33.3	13,228	0.25%	大買/
2023/07/12	22.1	48.42	77.1	48.15	48.85	-55	12,542	-0.44%
2023/07/11	0.1	47.05	7.9	47.05	47.00	-7.9	12,331	-0.06%
2023/07/10	4	45.98	24.1	46.18	46.15	-20.1	12,319	-0.16%
2023/07/07	7.1	45.73	3	46.02	46.00	4.1	12,350	0.03%
2023/07/06	38	46.90	9	46.56	46.40	29	12,275	0.24%
2023/07/05	5	47.35	1	47.90	47.50	4	12,239	0.03%
2023/07/04	10.1	47.25	4	47.50	47.60	6.1	12,289	0.05%
2023/07/03	47	46.99	17.2	46.88	47.40	29.8	12,416	0.24%
2023/06/30	25	45.99	11.1	46.11	45.90	14	12,346	0.11%
2023/06/29	4	45.51	17	45.60	45.80	-13	12,342	-0.11%
2023/06/28	17	45.26	31.1	45.57	45.10	-14.1	12,329	-0.11%
2023/06/27	12.1	45.24	20	45.18	44.80	-7.9	12,316	-0.06%
2023/06/26	21.5	46.66	14.3	46.82	46.45	7.2	12,032	0.06%
2023/06/21	27.8	47.40	42.1	47.47	47.65	-14.3	11,943	-0.12%
2023/06/20	40.3	46.70	19.4	46.68	46.80	20.8	11,815	0.18%
2023/06/19	10.1	47.38	46.1	47.28	47.05	-35.9	11,601	-0.31%
2023/06/16	15.1	47.62	10	47.49	47.95	5.1	11,483	0.04%
2023/06/15	16.7	48.54	23.1	48.31	48.40	-6.4	11,175	-0.06%
2023/06/14	17.1	47.91	14.5	48.31	48.65	2.6	10,970	0.02%
2023/06/13	14.6	46.78	13.9	47.18	47.40	0.7	10,787	0.01%
2023/06/12	61.3	45.50	18.1	45.55	45.65	43.2	10,575	0.41%
2023/06/09	69.4	44.93	20.2	45.08	45.40	49.2	10,331	0.48%
2023/06/08	20.1	43.32	31.1	43.26	43.30	-11	9,974	-0.11%
2023/06/07	13	41.75	18.5	42.06	42.30	-5.5	9,707	-0.06%
2023/06/06	9.1	42.27	1	42.20	42.35	8.1	9,733	0.08%
2023/06/05	66	42.16	12.1	42.35	42.50	53.9	9,817	0.55%
2023/06/02	6.1	42.22	3.1	42.22	42.40	3	9,832	0.03%
2023/06/01	35.7	42.41	39.1	42.32	41.95	-3.4	9,787	-0.03%
2023/05/31	16.2	41.74	23.8	42.06	42.15	-7.7	9,556	-0.08%
2023/05/30	57.3	40.06	28	40.09	40.35	29.3	9,242	0.32%
2023/05/29	37	40.17	35.2	40.17	40.20	1.8	9,177	0.02%
2023/05/26	17.2	39.52	7.1	39.46	39.50	10.2	9,074	0.11%
2023/05/25	15.1	38.79	3.5	38.86	38.95	11.6	8,991	0.13%
2023/05/24	7	38.20	3	38.27	38.50	4	8,894	0.04%
2023/05/23	50	38.11	3.1	38.06	38.05	46.9	8,852	0.53%
2023/05/22	61.2	38.61	18.1	38.79	38.45	43.1	8,791	0.49%
2023/05/19	23.1	37.80	31.1	38.12	38.20	-8	8,516	-0.09%
2023/05/18	12.4	37.20	15.1	37.29	37.10	-2.7	8,251	-0.03%
2023/05/17	13	36.92	25.1	37.06	37.25	-12.1	8,158	-0.15%
2023/05/16	11	36.34	10.1	36.31	36.30	0.9	7,898	0.01%
2023/05/15	10.1	35.70	6	35.53	35.85	4.1	7,760	0.05%
2023/05/12	15.1	35.61	4.1	35.49	35.90	11	7,707	0.14%
2023/05/11	5.3	35.55	15.5	35.29	35.35	-10.3	7,636	-0.13%
2023/05/10	21.1	36.09	20.4	36.06	36.00	0.8	7,564	0.01%
2023/05/09	28	35.73	44.2	35.80	35.75	-16.2	7,316	-0.22%
2023/05/08	10.5	34.20	12	34.15	34.20	-1.6	6,881	-0.02%
2023/05/05	39.3	35.19	85	34.59	34.20	-45.8	6,797	-0.67%
2023/05/04	12.6	35.44	16.1	35.54	35.45	-3.5	6,575	-0.05%
2023/05/03	5	35.33	15.3	35.26	35.45	-10.3	6,520	-0.16%
2023/05/02	29.8	35.46	44.4	35.31	35.55	-14.6	6,494	-0.22%
2023/04/28	38.4	34.42	37.1	34.38	34.60	1.4	6,273	0.02%
2023/04/27	13.6	33.68	15	33.59	33.50	-1.5	5,980	-0.02%
2023/04/26	17.1	33.01	12	32.66	33.20	5.1	5,804	0.09%
2023/04/25	15	32.63	0	0.00	32.50	15	5,637	0.27%
2023/04/24	3	32.88	3	32.88	32.70	0	5,570	0.00%
2023/04/21	4.1	32.50	9	32.53	32.50	-5	5,520	-0.09%
2023/04/20	2	32.65	1	32.85	32.75	1	5,437	0.02%
2023/04/19	3	32.88	7	32.84	32.80	-4	5,381	-0.07%
2023/04/18	2	32.90	1	33.00	32.95	1	5,351	0.02%
2023/04/17	1	32.85	6.2	32.91	33.00	-5.2	5,334	-0.10%
2023/04/14	5	32.76	7	32.61	32.70	-2	5,285	-0.04%
2023/04/13	2	33.15	8	33.18	33.10	-6	5,239	-0.11%
2023/04/12	2	33.25	16	33.22	33.25	-14	5,286	-0.26%
2023/04/11	5	32.73	35.3	32.69	32.85	-30.3	5,231	-0.58%
2023/04/10	6	32.42	7	32.42	32.30	-1	5,158	-0.02%
2023/04/07	4	32.76	12	32.68	32.35	-8	5,111	-0.16%
2023/04/06	19.1	31.89	16	32.26	32.30	3.1	5,034	0.06%
2023/03/31	66	31.50	19	31.51	31.70	47	4,842	0.97%
2023/03/30	69	31.65	22	31.45	31.65	47	4,921	0.95%
2023/03/29	0	0.00	15	31.31	31.35	-15	4,963	-0.30%
2023/03/28	5.1	30.99	7	30.88	30.80	-1.9	5,002	-0.04%
2023/03/27	22	31.30	37	31.22	31.40	-15	5,080	-0.30%
2023/03/24	3	30.80	4	30.79	30.90	-1	5,143	-0.02%
2023/03/23	1	30.70	7	30.75	30.75	-6	5,097	-0.12%
2023/03/22	0	30.45	8	30.54	30.60	-8	5,056	-0.16%
2023/03/21	0	0.00	16	30.25	30.20	-16	5,018	-0.32%
2023/03/20	2	30.25	1	30.25	30.25	1	4,993	0.02%
2023/03/17	1	29.90	6	30.26	30.35	-5	4,972	-0.10%
2023/03/16	4.3	29.92	3.1	29.96	29.70	1.2	4,942	0.02%
2023/03/15	1	30.15	1.1	30.50	30.05	-0.1	4,923	0.00%
2023/03/14	30.1	30.40	6.1	30.47	30.25	24	4,956	0.48%
2023/03/13	2	30.53	6	30.11	30.50	-4	5,193	-0.08%
2023/03/10	18	30.52	3	30.53	30.60	15	5,170	0.29%
2023/03/09	18	31.08	37	31.03	30.70	-19	5,145	-0.37%
2023/03/08	7	30.21	30.4	30.50	30.90	-23.4	4,982	-0.47%
2023/03/07	35	29.90	4	29.95	30.05	31	4,828	0.64%
2023/03/06	4	30.70	11	30.61	30.55	-7	4,618	-0.15%
2023/03/03	12	30.36	9	30.38	30.40	3	4,559	0.07%
2023/03/02	3.1	30.35	0	0.00	30.35	3.1	4,550	0.07%
2023/03/01	5	30.25	10	30.28	30.25	-5	4,525	-0.11%
2023/02/24	1.1	30.05	0	0.00	30.00	1.1	4,494	0.02%
2023/02/23	6	30.08	1	30.00	29.95	5	4,513	0.11%
2023/02/22	6	29.39	0	0.00	29.60	6	4,484	0.13%
2023/02/21	6.1	29.56	0	0.00	29.50	6.1	4,601	0.13%
2023/02/20	2.1	29.90	6	29.65	29.90	-4	4,677	-0.08%
2023/02/17	0	0.00	1	28.95	29.00	-1	4,629	-0.02%
2023/02/16	3	28.88	0	0.00	28.85	3	4,677	0.06%
2023/02/15	6.1	29.01	60.2	28.84	28.80	-54.1	4,731	-1.14%
2023/02/14	5	28.70	9	28.76	28.80	-4	4,704	-0.09%
2023/02/13	1	28.60	0	0.00	28.65	1	4,736	0.02%
2023/02/10	4	29.10	7.3	29.15	29.10	-3.3	4,771	-0.07%
2023/02/09	0	29.15	9.6	29.16	29.15	-9.6	4,847	-0.20%
2023/02/08	4	28.75	9	29.10	29.15	-5	4,808	-0.10%
2023/02/07	4	28.75	10	28.79	28.70	-6	4,727	-0.13%
2023/02/06	10	28.80	1	28.55	28.65	9	4,720	0.19%
2023/02/03	22	28.80	5	28.73	28.90	17	4,704	0.36%
2023/02/02	5	28.68	0	0.00	28.60	5	4,654	0.11%
2023/02/01	13	28.40	0	0.00	28.35	13	4,621	0.28%
2023/01/31	3.8	28.49	1	28.40	28.30	2.8	4,605	0.06%
2023/01/30	21	28.30	19	28.30	28.40	2	4,538	0.04%
2023/01/17	2	27.90	0	0.00	27.80	2	4,535	0.04%
2023/01/16	2.1	27.80	0	0.00	27.80	2.1	4,618	0.05%
2023/01/13	0.1	27.85	2	27.70	27.65	-1.9	4,688	-0.04%
2023/01/12	7	28.00	0	0.00	27.75	7	4,919	0.14%
2023/01/11	0.1	28.14	3	27.93	28.05	-2.9	4,975	-0.06%
2023/01/10	0	0.00	23	28.00	28.00	-23	5,006	-0.46%
2023/01/09	8.2	27.85	0.6	27.90	27.90	7.6	5,224	0.15%
2023/01/06	4	27.45	2	27.70	27.70	2	5,240	0.04%
2023/01/05	5	28.00	0	0.00	27.85	5	5,296	0.09%
2023/01/03	4	27.85	15	28.09	27.80	-11	5,518	-0.20%
2022/12/30	0	0.00	15	28.29	28.15	-15	5,493	-0.27%
2022/12/29	5.3	27.88	3	28.02	27.90	2.3	5,381	0.04%
2022/12/28	20.1	27.81	1	27.85	27.60	19.1	5,330	0.36%
2022/12/27	32.1	27.95	28	27.75	27.70	4.1	5,307	0.08%
2022/12/26	39	27.91	10	27.90	27.85	29	5,284	0.55%
2022/12/23	4.1	27.45	52	27.56	27.50	-47.9	5,304	-0.90%
2022/12/22	16	27.06	3.4	27.10	27.05	12.6	5,341	0.24%
2022/12/21	35.1	26.42	1	26.65	26.45	34.1	5,206	0.65%
2022/12/20	4.2	26.51	0	0.00	26.40	4.2	5,113	0.08%
2022/12/19	22.1	26.84	2.1	26.57	27.00	20	5,024	0.40%
2022/12/16	13.1	26.98	0	0.00	26.85	13.1	4,843	0.27%
2022/12/15	1	27.70	1	27.70	27.60	0	4,656	0.00%
2022/12/14	0.1	27.90	0	0.00	27.70	0.1	4,644	0.00%
2022/12/13	0.2	27.82	0	0.00	27.75	0.2	4,653	0.00%
2022/12/12	0.1	27.85	3	27.85	27.85	-2.9	4,641	-0.06%
2022/12/09	7.2	27.50	18.2	27.64	27.80	-11	4,673	-0.24%
2022/12/08	11	27.11	41	27.10	27.20	-30	4,701	-0.64%
2022/12/07	47.1	27.46	3.2	27.36	27.35	43.9	4,695	0.93%
2022/12/06	13.2	27.44	3.1	27.41	27.40	10.1	4,613	0.22%
2022/12/05	15.4	27.84	5	27.81	27.80	10.4	4,534	0.23%
2022/12/02	5.1	28.91	4	28.84	28.95	1.1	4,327	0.03%
2022/12/01	0.6	28.55	5	28.63	28.45	-4.5	4,304	-0.10%
2022/11/30	10	28.35	0.1	28.25	28.10	9.9	4,288	0.23%
2022/11/29	1.7	28.07	0	0.00	28.05	1.7	4,273	0.04%
2022/11/28	1	28.15	2	28.25	28.15	-1	4,276	-0.02%
2022/11/25	1.1	28.31	3.6	28.26	28.20	-2.6	4,279	-0.06%
2022/11/24	4	28.55	26	28.78	28.50	-22	4,270	-0.52%
2022/11/22	1	28.80	0	0.00	28.85	1	4,291	0.02%
2022/11/21	0	0.00	3	29.15	28.90	-3	4,296	-0.07%
2022/11/18	0	0.00	6.2	28.72	28.65	-6.2	4,252	-0.14%
2022/11/17	2	28.73	19	28.79	28.95	-17	4,229	-0.40%
2022/11/16	35	28.26	2	28.35	28.60	33	4,117	0.80%
2022/11/15	4.2	27.80	3	27.82	27.85	1.2	4,018	0.03%
2022/11/14	0.1	27.35	2	27.38	27.30	-2	3,957	-0.05%
2022/11/11	22.1	27.28	1	27.10	27.05	21.1	3,917	0.54%
2022/11/10	1	26.80	0	0.00	27.00	1	3,889	0.03%
2022/11/09	5.1	26.72	0.1	26.75	26.70	5	3,919	0.13%
2022/11/08	15.1	26.59	53	26.62	26.50	-37.9	3,917	-0.97%
2022/11/07	3	27.02	22	27.26	27.00	-19	3,873	-0.49%
2022/11/04	2	25.30	0	0.00	25.50	2	3,820	0.05%
2022/11/03	1	25.35	0	0.00	25.25	1	3,892	0.03%
2022/11/02	1	25.20	20	25.25	25.20	-19	4,078	-0.47%
2022/11/01	12	24.42	5	24.62	24.75	7	4,078	0.17%
2022/10/28	4	24.35	10	24.17	24.20	-6	4,113	-0.15%
2022/10/27	0	0.00	10	24.65	24.65	-10	4,108	-0.24%
2022/10/26	1.1	24.45	0	0.00	24.40	1.1	4,158	0.03%
2022/10/25	33	24.49	6	24.50	24.45	27	4,165	0.65%
2022/10/24	32.1	25.28	3	25.45	25.00	29.1	4,164	0.70%
2022/10/21	11	25.72	0	0.00	25.65	11	4,257	0.26%
2022/10/20	5	26.54	2	26.85	26.50	3	4,359	0.07%
2022/10/19	2	26.95	0	0.00	26.70	2	4,243	0.05%
2022/10/18	1	27.15	10	27.30	27.15	-9	4,320	-0.21%
2022/10/17	11	26.16	72.2	27.17	27.40	-61.2	4,539	-1.35%
2022/10/14	1.1	26.11	4	26.15	26.15	-2.9	4,482	-0.06%
2022/10/13	58	25.83	0	25.55	25.50	58	4,653	1.25%
2022/10/12	38	26.53	0	0.00	26.45	38	4,780	0.80%
2022/10/11	0	0.00	15	27.40	27.20	-15	4,849	-0.31%
2022/10/06	6	27.54	0	0.00	27.45	6	4,873	0.12%
2022/10/05	1.1	27.75	10	27.75	27.80	-8.9	4,918	-0.18%
2022/10/04	0.1	27.48	1	27.25	27.40	-0.9	4,963	-0.02%
2022/10/03	11.1	27.05	0	0.00	27.10	11.1	4,993	0.22%
2022/09/30	13.1	27.18	0	0.00	27.10	13.1	5,021	0.26%
2022/09/29	3	27.97	5	27.20	28.20	-2	4,982	-0.04%
2022/09/28	8	26.95	0	0.00	27.00	8	4,958	0.16%
2022/09/27	5	27.49	0	0.00	27.60	5	4,949	0.10%
2022/09/26	7	28.00	12.5	28.05	27.95	-5.5	4,935	-0.11%
2022/09/23	1	28.70	0	0.00	28.70	1	4,947	0.02%
2022/09/21	1	28.75	0	0.00	28.85	1	5,006	0.02%
2022/09/20	0	0.00	0.2	29.15	29.30	-0.2	5,004	0.00%
2022/09/19	6.1	29.08	0	0.00	29.00	6.1	5,002	0.12%
2022/09/15	6	29.53	2.2	29.48	29.40	3.9	4,991	0.08%
2022/09/14	0	0.00	3	29.05	29.20	-3	4,964	-0.06%
2022/09/13	4	29.19	1	29.15	29.15	3	4,984	0.06%
2022/09/12	0.1	29.25	2	29.35	29.30	-1.9	5,055	-0.04%
2022/09/08	1	28.10	0	0.00	29.00	1	5,158	0.02%
2022/09/07	1	28.20	0	0.00	28.30	1	5,120	0.02%
2022/09/06	5	28.58	8	28.56	28.75	-3	5,145	-0.06%
2022/09/05	1	28.80	2	28.85	28.85	-1	5,137	-0.02%
2022/09/02	0	0.00	1	29.15	28.90	-1	5,183	-0.02%
2022/09/01	1.2	29.11	2	29.15	29.20	-0.9	5,183	-0.02%
2022/08/31	2	29.40	1	29.35	29.30	1	5,188	0.02%
2022/08/30	15	29.45	2.2	29.22	29.45	12.8	5,191	0.25%
2022/08/29	0	0.00	13	28.89	29.10	-13	5,185	-0.25%
2022/08/26	2	29.15	0	0.00	29.35	2	5,200	0.04%
2022/08/25	0	0.00	10	29.25	29.25	-10	5,193	-0.19%
2022/08/24	0	0.00	3	29.10	29.15	-3	5,192	-0.06%
2022/08/23	0	0.00	13	28.80	29.00	-13	5,244	-0.25%
2022/08/22	2.2	28.70	10	28.80	28.90	-7.8	5,242	-0.15%
2022/08/19	0	0.00	3	28.68	28.70	-3	5,253	-0.06%
2022/08/18	4.3	28.49	4	28.63	28.70	0.3	5,273	0.01%
2022/08/17	7	28.51	9	28.48	28.60	-2	5,295	-0.04%
2022/08/16	3	27.85	4	28.03	28.15	-1	5,296	-0.02%
2022/08/15	6.2	27.47	1	27.65	27.50	5.2	5,245	0.10%
2022/08/12	8.2	27.31	8	27.27	27.30	0.2	5,239	0.00%
2022/08/11	9.2	27.10	3	27.10	27.05	6.2	5,265	0.12%
2022/08/10	11.5	27.20	3	27.20	27.10	8.5	5,257	0.16%
2022/08/09	16.4	27.35	5	27.48	27.70	11.4	5,242	0.22%
2022/08/08	5.4	28.45	34	28.39	28.40	-28.6	5,135	-0.56%
2022/08/05	1.2	28.68	1	28.70	28.70	0.2	5,203	0.00%
2022/08/04	6	28.33	0	0.00	28.35	6	5,368	0.11%
2022/08/03	2.1	28.18	1	28.25	28.25	1.1	5,456	0.02%
2022/08/02	4	28.29	0	0.00	28.50	4	5,622	0.07%
2022/08/01	11.3	28.48	6	28.49	28.50	5.3	6,044	0.09%
2022/07/29	9.2	28.51	0	0.00	28.60	9.2	6,041	0.15%
2022/07/28	22.8	28.65	2	28.75	28.60	20.8	6,005	0.35%
2022/07/27	6	30.63	13.2	30.49	30.60	-7.2	5,880	-0.12%
2022/07/26	2.1	31.03	42	31.07	30.85	-39.9	5,742	-0.69%
2022/07/25	15	31.30	26	31.43	31.40	-11	5,664	-0.19%
2022/07/22	14.1	30.97	22	30.94	31.20	-7.9	5,572	-0.14%
2022/07/21	3	30.90	11	30.33	30.50	-8	5,383	-0.15%
2022/07/20	3.2	31.27	28	31.07	30.85	-24.8	5,246	-0.47%
2022/07/19	11.2	31.06	0	0.00	31.25	11.2	5,154	0.22%
2022/07/18	2	30.25	4	30.33	30.85	-2	4,995	-0.04%
2022/07/15	0.1	30.25	1	30.30	30.25	-1	4,885	-0.02%
2022/07/14	2.1	29.33	0	0.00	29.65	2.1	4,833	0.04%
2022/07/12	16	28.63	10	28.55	28.60	6	4,829	0.12%
2022/07/11	4	29.14	5	28.94	28.95	-1	4,833	-0.02%
2022/07/08	2	29.25	2	29.30	29.20	0	4,852	0.00%
2022/07/07	3	29.02	0	0.00	29.00	3	4,866	0.06%
2022/07/06	0	0.00	10	28.50	28.50	-10	4,919	-0.20%
2022/07/01	1	28.50	24	28.33	28.30	-23	5,285	-0.44%
2022/06/30	1	28.55	2	28.68	28.65	-1	5,440	-0.02%
2022/06/29	0	0.00	1.1	29.23	29.30	-1.1	5,447	-0.02%
2022/06/27	0	0.00	9	29.32	29.25	-9	5,735	-0.16%
2022/06/23	0.1	28.55	0	0.00	28.50	0.1	5,804	0.00%
2022/06/22	1	28.50	0	0.00	28.30	1	5,812	0.02%
2022/06/21	8	28.45	10	28.47	28.80	-2	5,819	-0.03%
2022/06/20	6	28.72	16	28.51	28.05	-10	5,806	-0.17%
2022/06/17	4	28.90	2	29.05	29.15	2	5,779	0.03%
2022/06/16	1.1	29.68	1	29.70	29.30	0.1	5,743	0.00%
2022/06/15	5	29.69	13	29.50	29.65	-8	5,814	-0.14%
2022/06/14	0	0.00	6	29.08	29.05	-6	5,835	-0.10%
2022/06/13	5	29.11	5	28.97	29.05	0	5,872	0.00%
2022/06/10	3.1	29.39	2	29.40	29.50	1.1	5,914	0.02%
2022/06/09	1	29.70	0	0.00	29.70	1	5,967	0.02%
2022/06/08	1	29.60	0	0.00	29.60	1	6,021	0.02%
2022/06/07	1	29.40	35	29.46	29.50	-34	6,187	-0.55%
2022/06/06	1	29.55	6	29.43	29.40	-5	6,236	-0.08%
2022/06/02	5	29.00	0	0.00	29.00	5	6,420	0.08%
2022/06/01	11	29.25	1	29.25	29.10	10	6,522	0.15%
2022/05/31	2.1	28.93	0.1	28.95	29.20	2	6,576	0.03%
2022/05/30	7	28.57	0	0.00	28.70	7	6,543	0.11%
2022/05/27	1	28.41	2	28.60	28.30	-1	6,548	-0.01%
2022/05/26	6	28.31	0	0.00	28.20	6	6,569	0.09%
2022/05/25	2	28.20	3	28.18	28.15	-1	6,603	-0.01%
2022/05/24	37.1	27.85	0	0.00	27.65	37.1	6,680	0.56%
2022/05/23	0	27.94	4	27.55	27.85	-4	6,664	-0.06%
2022/05/20	1	27.30	10	27.35	27.30	-9	6,769	-0.13%
2022/05/19	8	27.03	0	0.00	27.15	8	6,944	0.12%
2022/05/18	2	27.45	0	0.00	27.40	2	7,019	0.03%
2022/05/17	14	27.10	2	27.15	27.10	12	6,996	0.17%
2022/05/16	11.2	27.12	1	27.00	27.05	10.2	6,967	0.15%
2022/05/13	17	26.86	1	26.95	27.05	16	6,950	0.23%
2022/05/12	19.8	27.03	15	27.13	26.75	4.8	6,896	0.07%
2022/05/11	9	27.87	2	27.95	27.85	7	6,733	0.10%
2022/05/10	13	28.30	5	28.50	28.50	8	6,696	0.12%
2022/05/09	54.2	29.40	52	29.14	28.90	2.2	6,552	0.03%
2022/05/06	0.3	32.05	0	0.00	32.00	0.3	6,087	0.00%
2022/05/05	0.5	32.25	0	0.00	32.15	0.5	6,081	0.01%
2022/05/04	26.2	31.65	4	31.79	31.75	22.2	6,123	0.36%
2022/05/03	1	31.50	9	31.57	31.55	-8	6,102	-0.13%
2022/04/29	1	31.85	9	31.88	31.60	-8	6,147	-0.13%
2022/04/28	6	31.42	4	31.43	31.40	2	6,178	0.03%
2022/04/27	1.1	31.21	9	31.19	31.15	-7.9	6,177	-0.13%
2022/04/26	41	31.76	5	31.83	31.70	36	6,147	0.59%
2022/04/25	13.1	31.99	10.4	32.07	31.80	2.7	6,167	0.04%
2022/04/22	4	32.53	4.3	32.70	32.70	-0.3	6,123	0.00%
2022/04/21	11	32.69	3	32.68	32.60	8	6,147	0.13%
2022/04/20	6	32.78	12	32.83	32.70	-6	6,144	-0.10%
2022/04/19	0.5	32.91	10	32.96	32.90	-9.5	6,113	-0.16%
2022/04/18	11.2	32.82	8	32.76	32.70	3.1	6,143	0.05%
2022/04/15	11	33.39	3	33.25	33.50	8	6,137	0.13%
2022/04/14	3.1	33.32	3	33.48	33.50	0.1	6,169	0.00%
2022/04/13	15	33.06	8	33.08	33.05	7	6,263	0.11%
2022/04/12	4.2	32.96	1	32.90	32.90	3.2	6,273	0.05%
2022/04/11	17	33.67	14	33.47	33.40	3	6,235	0.05%
2022/04/08	20.1	34.10	18	34.26	34.15	2.1	6,231	0.03%
2022/04/07	9.1	33.65	44	33.71	33.05	-35	6,096	-0.57%
2022/04/06	33	33.89	25.8	34.01	34.20	7.2	5,967	0.12%
2022/04/01	35	33.27	22	33.26	33.25	13	5,793	0.22%
2022/03/31	16.2	33.34	11	33.30	33.25	5.2	5,785	0.09%
2022/03/30	45	32.79	5.4	32.91	32.85	39.6	5,616	0.70%
2022/03/29	7	32.44	6	32.48	32.40	1	5,503	0.02%
2022/03/28	1	31.90	6	32.27	32.35	-5	5,471	-0.09%
2022/03/25	8	32.34	2	32.33	32.25	6	5,431	0.11%
2022/03/24	16	32.24	1.3	32.28	32.30	14.7	5,442	0.27%
2022/03/23	1	32.25	0.2	32.40	32.25	0.8	5,486	0.02%
2022/03/22	1	32.20	20	32.10	32.35	-19	5,504	-0.35%
2022/03/21	5	32.31	7	32.34	32.30	-2	5,516	-0.04%
2022/03/18	3	31.98	9	32.11	31.95	-6	5,513	-0.11%
2022/03/17	5	31.90	6	32.07	31.90	-1	5,493	-0.02%
2022/03/16	3	31.80	6	31.60	31.70	-3	5,468	-0.05%
2022/03/15	1	31.85	0	0.00	31.70	1	5,479	0.02%
2022/03/14	1	32.15	13	32.10	32.20	-12	5,519	-0.22%
2022/03/11	1	31.85	0	0.00	31.90	1	5,597	0.02%
2022/03/10	14	32.09	29	31.96	31.95	-15	5,648	-0.26%
2022/03/09	10	31.16	4	31.16	31.35	6	5,530	0.11%
2022/03/08	43	31.16	27	31.18	30.95	16	5,570	0.29%
2022/03/07	11.1	31.39	11	31.58	31.50	0.1	5,408	0.00%
2022/03/04	2.1	32.10	4	32.23	32.05	-1.9	5,447	-0.03%
2022/03/03	5.1	31.88	6	31.88	31.90	-0.9	5,460	-0.02%
2022/03/02	1	31.35	3	31.50	31.65	-2	5,512	-0.04%
2022/03/01	3	31.30	9.3	31.11	31.50	-6.3	5,556	-0.11%
2022/02/25	3	30.95	12	31.00	30.70	-9	5,560	-0.16%
2022/02/24	7	31.04	125	30.88	30.90	-118	5,619	-2.10%	大賣/鉅額交易
2022/02/23	5	31.71	15	31.69	31.65	-10	5,610	-0.18%
2022/02/22	11	31.62	20.7	31.68	31.50	-9.7	5,758	-0.17%
2022/02/21	15.1	31.97	11	32.01	32.10	4.1	5,946	0.07%
2022/02/18	8.3	31.31	18	31.39	31.50	-9.8	5,901	-0.17%
2022/02/17	0	0.00	3	31.02	30.90	-3	5,946	-0.05%
2022/02/16	1.1	30.95	3	30.90	30.95	-1.9	6,506	-0.03%
2022/02/15	0.1	30.90	0	0.00	30.60	0.1	6,581	0.00%
2022/02/14	3	30.38	0	0.00	30.45	3	6,652	0.05%
2022/02/11	4	30.85	0.2	30.90	30.90	3.8	6,826	0.06%
2022/02/10	3.1	30.82	1	31.10	30.90	2.1	6,851	0.03%
2022/02/09	1	30.35	0	0.00	30.50	1	6,831	0.01%
2022/02/08	0	0.00	1.3	30.40	30.40	-1.3	6,855	-0.02%
2022/02/07	1.3	30.00	0	0.00	30.35	1.3	6,871	0.02%
2022/01/26	7.2	29.78	2	29.65	29.65	5.2	6,913	0.08%
2022/01/25	7	29.99	0	0.00	29.90	7	6,995	0.10%
2022/01/24	26	30.19	5	30.15	30.15	21	7,134	0.29%
2022/01/21	13	30.82	34	31.03	30.55	-21	7,102	-0.30%
2022/01/20	4	31.10	7	31.14	31.10	-3	7,112	-0.04%
2022/01/19	20	30.98	39	30.92	30.95	-19	7,096	-0.27%
2022/01/18	2	31.18	5	31.11	31.00	-3	7,135	-0.04%
2022/01/17	13	30.94	1	31.00	31.00	12	7,087	0.17%
2022/01/14	5	30.36	14	30.59	30.50	-9	7,055	-0.13%
2022/01/13	6	30.67	20	30.65	30.65	-14	7,178	-0.20%
2022/01/12	6	30.90	3	30.78	30.75	3	7,258	0.04%
2022/01/11	1	30.70	11	30.72	30.95	-10	7,381	-0.14%
2022/01/10	24	30.82	45	30.77	31.00	-21	7,484	-0.28%
2022/01/07	34.1	30.58	2	30.48	30.50	32.1	7,483	0.43%
2022/01/06	22	30.94	11	30.91	30.85	11	7,539	0.15%
2022/01/05	34	30.66	36	30.66	30.70	-2	7,486	-0.03%
2022/01/04	16.3	30.51	2	30.65	30.55	14.3	7,673	0.19%
2022/01/03	7.4	30.75	4	30.53	30.75	3.4	7,732	0.04%
2021/12/30	22	30.52	16	30.50	30.45	6	7,654	0.08%
2021/12/29	10	30.26	3	30.20	30.25	7	7,681	0.09%
2021/12/28	10	30.25	6	30.28	30.25	4	7,661	0.05%
2021/12/27	11.5	30.32	2	30.30	30.25	9.5	7,666	0.12%
2021/12/24	5	30.05	3	30.10	30.05	2	7,684	0.03%
2021/12/23	1	30.05	7	30.04	30.05	-6	7,734	-0.08%
2021/12/22	1	29.95	5	30.10	29.95	-4	7,769	-0.05%
2021/12/21	0	0.00	4	29.95	29.95	-4	7,787	-0.05%
2021/12/20	3	29.75	15	29.62	29.60	-12	7,821	-0.15%
2021/12/17	9	29.73	4	29.80	29.60	5	7,787	0.06%
2021/12/16	7	30.00	7	30.02	29.90	0	7,720	0.00%
2021/12/15	15	29.75	1	29.85	29.75	14	7,809	0.18%
2021/12/14	6	29.78	5	29.90	29.75	1	7,823	0.01%
2021/12/13	10	30.22	0	0.00	30.10	10	7,769	0.13%
2021/12/10	4	30.41	2	30.40	30.25	2	7,868	0.03%
2021/12/09	3	30.35	4	30.34	30.35	-1	7,853	-0.01%
2021/12/08	8.2	30.03	14	30.21	30.20	-5.8	7,818	-0.07%
2021/12/07	18	30.21	7	29.95	30.00	11	7,835	0.14%
2021/12/06	20	30.33	19	30.32	30.25	1	7,739	0.01%
2021/12/03	10	29.78	1	29.75	29.95	9	7,715	0.12%
2021/12/02	6.1	29.37	4	29.48	29.25	2.1	7,714	0.03%
2021/12/01	7.8	29.62	0	0.00	29.60	7.8	7,710	0.10%
2021/11/30	11.1	29.64	0	0.00	29.50	11.1	7,696	0.14%
2021/11/29	14	29.63	8	29.72	29.65	6	7,594	0.08%
2021/11/26	15	29.86	7	29.96	29.65	8	7,539	0.11%
2021/11/25	28	30.01	2	29.98	30.00	26	7,504	0.35%
2021/11/24	15.1	30.14	0	0.00	30.10	15.1	7,514	0.20%
2021/11/23	30	30.04	4	29.98	29.90	26	7,562	0.34%
2021/11/22	15	30.32	0	0.00	30.15	15	7,486	0.20%
2021/11/19	21.1	30.25	7	30.15	30.10	14.1	7,413	0.19%
2021/11/18	35.1	30.80	21	30.85	30.50	14.1	7,288	0.19%
2021/11/17	10	31.71	7	31.70	31.70	3	7,033	0.04%
2021/11/16	31.1	31.22	16.7	31.17	31.15	14.4	6,964	0.21%
2021/11/15	85.1	31.27	15	31.30	31.20	70.1	6,874	1.02%
2021/11/12	34	33.58	4	33.48	33.55	30	6,410	0.47%
2021/11/11	8	33.11	6	33.14	33.25	2	6,493	0.03%
2021/11/10	8.1	32.76	15	32.90	33.05	-7	6,621	-0.10%
2021/11/09	7.6	32.20	5	32.19	32.25	2.6	6,867	0.04%
2021/11/08	1	32.30	10	32.40	32.25	-9	7,240	-0.12%
2021/11/05	7.2	31.84	18.5	31.99	32.10	-11.3	7,237	-0.16%
2021/11/04	7.1	32.19	3	32.13	32.10	4.1	7,218	0.06%
2021/11/03	27.2	31.75	3	31.95	32.00	24.2	7,202	0.34%
2021/11/02	28	31.96	12	31.87	31.60	16	7,169	0.22%
2021/11/01	11.2	31.51	15	31.39	31.60	-3.8	7,064	-0.05%
2021/10/29	5	30.95	15	31.05	31.00	-10	6,989	-0.14%
2021/10/28	8	31.13	1.3	31.13	31.00	6.7	6,978	0.10%
2021/10/27	4	30.88	0	0.00	30.90	4	6,956	0.06%
2021/10/26	3	30.90	22	30.90	30.85	-19	6,981	-0.27%
2021/10/25	1	30.60	91	30.48	30.55	-90	6,947	-1.30%
2021/10/22	0	0.00	7	30.37	30.40	-7	7,048	-0.10%
2021/10/21	13	30.63	2.2	30.55	30.45	10.8	7,083	0.15%
2021/10/20	1	30.80	6	30.45	30.85	-5	6,955	-0.07%
2021/10/19	1	30.10	2	30.45	30.15	-1	6,885	-0.01%
2021/10/18	5	30.83	3.1	30.80	30.00	1.9	6,848	0.03%
2021/10/15	3	30.45	0.2	30.40	30.30	2.8	6,962	0.04%
2021/10/14	21	30.42	14	30.19	29.90	7	7,036	0.10%
2021/10/13	4.3	30.18	14	30.19	30.40	-9.7	7,032	-0.14%
2021/10/12	11	30.11	37	30.33	29.90	-26	7,006	-0.37%
2021/10/08	5	29.53	4.2	29.62	29.65	0.8	6,844	0.01%
2021/10/07	0.2	29.00	4	28.95	29.00	-3.8	6,811	-0.06%
2021/10/06	1	28.80	23.2	28.81	28.75	-22.2	6,902	-0.32%
2021/10/05	5.2	27.89	4	28.13	28.20	1.2	7,103	0.02%
2021/10/04	11.1	28.06	27	27.85	27.85	-15.9	7,330	-0.22%
2021/10/01	14.1	28.37	0	0.00	28.35	14.1	7,387	0.19%
2021/09/30	7	28.73	1	28.65	28.65	6	7,487	0.08%
2021/09/29	7.1	28.68	0	0.00	28.75	7.1	7,755	0.09%
2021/09/28	5	29.04	2	28.95	29.10	3	7,794	0.04%
2021/09/27	0	0.00	5	29.07	29.05	-5	7,826	-0.06%
2021/09/24	0	0.00	21	28.71	28.70	-21	7,923	-0.27%
2021/09/23	3	28.80	0	0.00	28.55	3	8,004	0.04%
2021/09/22	5	28.33	9	28.71	28.70	-4	8,067	-0.05%
2021/09/17	6	28.47	2	28.50	28.75	4	7,988	0.05%
2021/09/16	1.1	28.72	8	28.83	28.75	-6.9	8,021	-0.09%
2021/09/15	1	28.50	16	29.13	29.25	-15	8,042	-0.19%
2021/09/14	1.1	28.41	0	0.00	28.40	1.1	7,913	0.01%
2021/09/13	16.1	28.52	42	28.50	28.50	-25.9	7,927	-0.33%
2021/09/10	6.2	28.80	29	28.89	28.80	-22.8	7,954	-0.29%
2021/09/09	6.3	27.76	0	0.00	27.80	6.3	7,923	0.08%
2021/09/08	26.5	28.02	41	27.82	27.80	-14.5	7,947	-0.18%
2021/09/07	14.3	28.42	73	28.40	28.40	-58.7	7,956	-0.74%
2021/09/06	16.3	28.89	2	28.90	28.70	14.3	7,949	0.18%
2021/09/03	1.1	29.40	0	0.00	29.35	1.1	7,868	0.01%
2021/09/02	5	29.40	0	0.00	29.35	5	7,897	0.06%
2021/09/01	0	0.00	1	29.60	29.75	-1	7,887	-0.01%
2021/08/31	27	29.53	0	0.00	29.75	27	7,891	0.34%
2021/08/30	1	30.05	9	29.79	29.80	-8	8,070	-0.10%
2021/08/27	11	29.95	17	29.81	29.85	-6	8,065	-0.07%
2021/08/26	6	29.29	14	29.26	29.35	-8	8,071	-0.10%
2021/08/25	2	29.05	0	0.00	29.20	2	8,142	0.02%
2021/08/24	12	29.16	10	29.05	29.05	2	8,198	0.02%
2021/08/23	31.2	29.30	2	29.40	29.30	29.2	8,299	0.35%
2021/08/20	2.1	28.62	11	29.05	28.80	-8.9	8,314	-0.11%
2021/08/19	25.4	28.71	2.4	28.67	28.60	23	8,321	0.28%
2021/08/18	4.4	28.55	7.1	29.17	29.25	-2.7	8,350	-0.03%
2021/08/17	11.5	28.99	0	0.00	28.85	11.5	8,385	0.14%
2021/08/16	58	29.81	23	29.97	29.60	35	8,321	0.42%
2021/08/13	18.2	31.03	1.1	30.79	30.75	17.1	8,186	0.21%
2021/08/12	15.3	30.92	53.3	30.69	31.15	-38	7,875	-0.48%
2021/08/11	36	29.56	2	29.20	29.40	34	7,649	0.44%
2021/08/09	7	29.96	4	29.90	29.95	3	8,100	0.04%
2021/08/06	4	30.18	0.1	30.20	30.25	3.9	8,315	0.05%
2021/08/05	18	30.14	9	30.22	30.15	9	8,602	0.10%
2021/08/04	5	29.85	10.2	30.10	30.30	-5.2	9,085	-0.06%
2021/08/03	9	29.69	0	0.00	29.70	9	9,318	0.10%
2021/08/02	0	0.00	2	29.90	29.90	-2	9,419	-0.02%
2021/07/30	9	29.50	4.2	29.50	29.50	4.8	9,546	0.05%
2021/07/29	9	29.58	2	29.58	29.75	7	9,713	0.07%
2021/07/28	14.1	28.97	5	29.30	29.30	9.1	9,813	0.09%
2021/07/27	29	29.83	27	29.91	29.75	2	10,083	0.02%
2021/07/26	8	29.71	6	29.81	29.75	2	10,347	0.02%
2021/07/23	5	29.38	0	0.00	29.30	5	10,519	0.05%
2021/07/22	9	29.44	8	29.39	29.25	1	10,649	0.01%
2021/07/21	48	30.45	72	30.32	30.35	-24	10,715	-0.22%
2021/07/20	17	31.04	0	0.00	31.00	17	10,631	0.16%
2021/07/19	17	31.45	0	0.00	31.50	17	10,664	0.16%
2021/07/16	4	31.98	2.2	31.96	31.95	1.8	11,097	0.02%
2021/07/15	15	31.92	5	31.80	32.10	10	11,510	0.09%
2021/07/14	15.1	31.97	2	31.95	31.90	13.1	11,850	0.11%
2021/07/13	13	32.39	1.1	32.25	32.15	11.9	12,121	0.10%
2021/07/12	20.4	32.36	6	32.50	32.05	14.4	12,257	0.12%
2021/07/09	23	32.24	30	32.28	32.45	-7	12,282	-0.06%
2021/07/08	2	31.80	10	31.67	31.65	-8	12,636	-0.06%
2021/07/07	3.2	31.39	2	31.35	31.30	1.2	12,999	0.01%
2021/07/06	15	32.01	14	32.18	31.95	1	13,254	0.01%
2021/07/05	8	31.14	6	31.15	31.15	2	13,198	0.02%
2021/07/02	3	30.70	2	30.80	30.60	1	13,335	0.01%
2021/07/01	5.9	30.78	15	30.88	30.55	-9.2	13,533	-0.07%
2021/06/30	1	30.65	13	30.83	30.80	-12	13,636	-0.09%
2021/06/29	12	30.60	14	30.64	30.60	-2	13,985	-0.01%
2021/06/28	16	30.49	11	30.60	30.60	5	14,395	0.03%
2021/06/25	16	30.91	29	30.66	30.50	-13	14,954	-0.09%
2021/06/24	3	30.45	4	30.54	30.75	-1	15,883	-0.01%
2021/06/23	8	30.26	0	0.00	30.25	8	16,208	0.05%
2021/06/22	1	29.95	2	30.03	29.90	-1	16,617	-0.01%
2021/06/21	19	29.90	0	0.00	29.75	19	16,771	0.11%
2021/06/18	5	30.48	0	0.00	30.10	5	17,023	0.03%
2021/06/17	2	30.20	2	30.00	30.10	0	17,183	0.00%
2021/06/16	5	29.93	5	29.80	29.55	0	17,257	0.00%
2021/06/15	4	30.03	8	30.20	30.30	-4	17,309	-0.02%
2021/06/11	4	30.10	29	30.15	30.05	-25	17,378	-0.14%
2021/06/10	0.2	29.95	1	30.10	30.10	-0.8	17,515	0.00%
2021/06/09	5	30.18	3	29.95	29.90	2	17,581	0.01%
2021/06/08	0	0.00	1	30.15	30.20	-1	17,668	-0.01%
2021/06/07	8	29.92	1	30.20	29.95	7	17,826	0.04%
2021/06/04	0	0.00	5	31.00	31.00	-5	17,771	-0.03%
2021/06/03	1	30.69	15	30.99	31.00	-14	17,894	-0.08%
2021/06/02	15	30.68	11	30.40	30.50	4	18,106	0.02%
2021/06/01	11	30.95	3	30.88	31.05	8	18,227	0.04%
2021/05/31	0	0.00	2	31.05	30.70	-2	18,334	-0.01%
2021/05/28	2	30.10	1.1	30.20	30.15	1	18,468	0.01%
2021/05/27	1	29.95	0	0.00	29.75	1	19,507	0.01%
2021/05/26	4	30.14	1	30.10	30.15	3	19,901	0.02%
2021/05/25	8	30.13	8	30.28	30.00	0	20,179	0.00%
2021/05/24	5	28.61	6	29.17	29.25	-1	20,225	0.00%
2021/05/21	3.1	29.00	1	28.70	28.90	2.1	20,231	0.01%
2021/05/20	4	28.61	2	29.08	28.55	2	20,304	0.01%
2021/05/19	37	29.00	25	28.89	29.10	12	20,264	0.06%
2021/05/18	17	28.77	11.1	28.94	29.00	6	20,194	0.03%
2021/05/17	14.1	26.83	19	27.22	26.40	-5	20,191	-0.02%
2021/05/14	18.5	29.68	18	29.24	29.00	0.5	20,192	0.00%
2021/05/13	29	29.49	9	28.53	29.45	20	20,296	0.10%
2021/05/12	23	29.64	17	29.81	29.75	6	20,617	0.03%
2021/05/11	13	32.14	13	32.29	31.60	0	20,316	0.00%
2021/05/10	6	34.34	10	34.00	34.25	-4	20,280	-0.02%
2021/05/07	24	33.52	11	33.51	34.65	13	20,649	0.06%
2021/05/06	12	33.02	5	33.21	32.95	7	20,804	0.03%
2021/05/05	6	33.02	30	33.40	32.80	-24	21,078	-0.11%
2021/05/04	15.2	33.16	16	33.11	32.95	-0.8	21,597	0.00%
2021/05/03	27.3	35.37	8	35.14	34.45	19.3	21,508	0.09%
2021/04/29	9	36.45	15	36.47	36.40	-6	21,402	-0.03%
2021/04/28	54	36.12	10	35.90	36.10	44	21,304	0.21%
2021/04/27	5.1	35.90	3	35.87	35.85	2.1	21,562	0.01%
2021/04/26	5	36.01	6	36.15	36.20	-1	21,556	0.00%
2021/04/23	14	35.87	11	35.98	35.95	3	21,587	0.01%
2021/04/22	34.3	37.37	31	36.94	35.95	3.3	21,581	0.02%
2021/04/21	53.1	37.82	53	37.76	38.05	0.1	21,139	0.00%
2021/04/20	20	36.32	16	36.27	36.85	4	20,848	0.02%
2021/04/19	17	35.39	19.8	35.37	35.55	-2.8	20,669	-0.01%
2021/04/16	5	34.10	20	34.15	34.40	-15	20,450	-0.07%
2021/04/15	10	33.56	0	0.00	33.55	10	20,507	0.05%
2021/04/14	53.9	33.77	28	33.62	33.25	25.9	20,490	0.13%
2021/04/13	30.1	35.30	44	35.45	34.85	-13.9	20,289	-0.07%
2021/04/12	34.1	35.57	28.6	35.55	35.55	5.6	20,074	0.03%
2021/04/09	11.3	34.61	19	34.65	34.20	-7.8	20,143	-0.04%
2021/04/08	15.1	34.49	14	34.22	34.40	1.1	20,148	0.01%
2021/04/07	4	33.88	22	34.01	34.40	-18	20,061	-0.09%
2021/04/06	7	33.51	12.3	33.45	33.50	-5.3	20,166	-0.03%
2021/04/01	45.3	33.38	33	33.60	33.45	12.3	20,616	0.06%
2021/03/31	57.2	34.10	38	34.17	34.25	19.2	20,691	0.09%
2021/03/30	24	33.15	64	33.24	33.70	-40	20,291	-0.20%
2021/03/29	36.2	32.63	99	32.85	32.85	-62.9	19,854	-0.32%
2021/03/26	22	30.97	17	30.83	30.75	5	19,058	0.03%
2021/03/25	21	31.05	44.5	30.97	31.10	-23.5	19,119	-0.12%
2021/03/24	19	30.19	11	30.16	30.25	8	20,082	0.04%
2021/03/23	49.1	30.73	23	30.79	30.80	26.1	20,283	0.13%
2021/03/22	10	30.56	17.5	30.13	30.60	-7.5	20,104	-0.04%
2021/03/19	15	29.57	1	29.70	29.65	14	20,035	0.07%
2021/03/18	4	29.44	15.2	29.57	29.70	-11.2	20,072	-0.06%
2021/03/17	12	29.10	8	29.12	29.15	4	20,141	0.02%
2021/03/16	5	29.18	3	29.08	29.25	2	20,266	0.01%
2021/03/15	7.3	29.35	1	29.30	29.30	6.3	20,348	0.03%
2021/03/12	2.5	29.60	4	29.70	29.60	-1.5	20,569	-0.01%
2021/03/11	5	29.75	5.3	29.73	29.70	-0.3	21,248	0.00%
2021/03/10	1	29.15	14	29.26	29.65	-13	22,156	-0.06%
2021/03/09	1	28.80	6	28.92	29.10	-5	22,273	-0.02%
2021/03/08	27	28.93	1	29.05	28.70	26	22,364	0.12%
2021/03/05	12	29.53	6	29.50	29.45	6	22,239	0.03%
2021/03/04	5	29.89	7	29.94	29.85	-2	22,448	-0.01%
2021/03/03	34	29.65	38	29.85	30.20	-4	22,374	-0.02%
2021/03/02	125.2	31.26	80.3	31.37	29.60	44.9	22,208	0.20%	大買/
2021/02/26	53.5	30.32	63	30.26	30.55	-9.5	21,313	-0.04%
2021/02/25	29.5	29.98	46	29.80	30.20	-16.5	21,061	-0.08%
2021/02/24	6	29.60	8	29.58	29.25	-2	20,892	-0.01%
2021/02/23	14	29.21	6	29.22	29.25	8	20,855	0.04%
2021/02/22	15	29.19	5	29.13	29.30	10	21,031	0.05%
2021/02/19	3	28.40	3.5	28.44	28.45	-0.5	21,000	0.00%
2021/02/18	3	28.30	3	28.40	28.35	0	21,202	0.00%
2021/02/17	32	28.22	3	28.32	28.20	29	21,471	0.14%
2021/02/05	32	28.54	8.5	28.51	28.35	23.5	21,551	0.11%
2021/02/04	43	29.41	27	29.23	29.35	16	21,889	0.07%
2021/02/03	18	29.48	167.3	29.78	29.70	-149.3	21,666	-0.69%	大賣/鉅額交易
2021/02/02	0	0.00	32.2	28.46	28.45	-32.2	21,157	-0.15%
2021/02/01	9	28.15	65	28.06	28.25	-56	20,955	-0.27%
2021/01/29	33	29.37	33.5	29.18	28.65	-0.5	20,698	0.00%
2021/01/28	24	29.02	29.2	29.39	29.20	-5.2	20,230	-0.03%
2021/01/27	15	29.46	110.4	29.11	29.30	-95.4	19,928	-0.48%	大賣/
2021/01/26	19.7	28.91	59	28.95	29.00	-39.3	19,458	-0.20%
2021/01/25	5	27.54	102	27.95	27.95	-97	18,812	-0.52%	大賣/
2021/01/22	6	26.88	37	26.39	27.30	-31	18,572	-0.17%
2021/01/21	3.6	26.66	9	26.51	26.55	-5.4	18,374	-0.03%
2021/01/20	53.2	26.26	20	26.31	26.05	33.2	18,264	0.18%
2021/01/19	31	27.35	20	27.41	27.25	11	17,872	0.06%
2021/01/18	21	27.06	9	27.25	27.65	12	17,741	0.07%
2021/01/15	21.3	27.80	8	27.58	27.70	13.3	17,549	0.08%
2021/01/14	4.7	28.11	6	28.16	28.25	-1.3	17,397	-0.01%
2021/01/13	20	28.04	5	27.98	27.95	15	17,307	0.09%
2021/01/12	44.6	27.95	13	27.75	27.70	31.6	17,157	0.18%
2021/01/11	57	28.38	28	28.46	28.60	29	16,925	0.17%
2021/01/08	58.2	28.17	21	28.11	28.00	37.2	16,791	0.22%
2021/01/07	167.1	29.01	12	29.32	28.75	155.1	16,496	0.94%	大買/鉅額交易
2021/01/06	46.1	29.17	29	29.10	28.85	17.1	16,243	0.11%
2021/01/05	7.1	29.26	5	29.29	29.20	2.1	15,862	0.01%
2021/01/04	23.5	29.60	21.4	29.64	29.30	2.2	15,667	0.01%
2020/12/31	11	28.93	10	28.82	28.95	1	15,254	0.01%
2020/12/30	13	28.41	12	28.57	28.50	1	14,998	0.01%
2020/12/29	58.2	28.74	29	28.56	28.50	29.2	14,895	0.20%
2020/12/28	130.5	28.52	168	28.97	29.05	-37.5	14,549	-0.26%	大買/大賣/
2020/12/25	27	27.74	17.3	27.84	27.85	9.8	13,866	0.07%
2020/12/24	7	26.65	9	26.57	26.55	-2	13,378	-0.01%
2020/12/23	4.3	26.39	19	26.53	26.50	-14.8	13,382	-0.11%
2020/12/22	41.4	27.02	20	26.99	26.35	21.4	13,307	0.16%
2020/12/21	50.2	26.96	23	27.00	26.90	27.2	13,149	0.21%
2020/12/18	122.6	28.73	142	28.41	27.25	-19.5	12,771	-0.15%	大買/大賣/
2020/12/17	65	27.06	44.4	27.16	27.45	20.6	11,400	0.18%
2020/12/16	30	26.63	19	26.74	26.60	11	11,046	0.10%
2020/12/15	9.2	26.54	12.2	26.60	26.35	-3	10,945	-0.03%
2020/12/14	4	26.48	9	26.49	26.45	-5	10,820	-0.05%
2020/12/11	36.2	25.79	67	25.95	26.00	-30.8	10,828	-0.28%
2020/12/10	36	26.15	12	26.14	26.05	24	10,675	0.22%
2020/12/09	13	26.34	20.3	26.46	26.65	-7.3	10,476	-0.07%
2020/12/08	22	25.93	25	25.86	26.05	-3	10,338	-0.03%
2020/12/07	88	26.33	61	26.39	25.95	27	10,089	0.27%
2020/12/04	82	26.36	164	26.63	26.75	-82	9,398	-0.87%	大賣/
2020/12/03	101	24.57	29.2	24.61	24.85	71.8	8,515	0.84%	大買/
2020/12/02	5	24.08	31	24.18	24.30	-26	8,753	-0.30%
2020/12/01	13	23.61	26	23.74	23.85	-13	9,240	-0.14%
2020/11/30	25	23.84	9	23.78	23.50	16	9,303	0.17%
2020/11/27	6	22.94	2	22.88	22.95	4	8,903	0.04%
2020/11/26	4	22.71	4	22.74	22.80	0	8,808	0.00%
2020/11/25	6	22.78	2	22.75	22.75	4	8,779	0.05%
2020/11/24	7	22.59	33	22.47	22.65	-26	8,602	-0.30%
2020/11/23	22	22.33	35	22.40	22.60	-13	8,485	-0.15%
2020/11/20	25	21.94	21	21.89	21.90	4	8,305	0.05%
2020/11/19	36	21.90	36	21.52	21.50	0	8,265	0.00%
2020/11/18	2	21.50	17	21.60	21.70	-15	8,107	-0.19%
2020/11/17	5	21.44	45	21.49	21.50	-40	8,033	-0.50%
2020/11/16	30	21.10	191	21.25	21.35	-161	7,940	-2.03%	大賣/鉅額交易
2020/11/13	15	20.33	11	20.40	20.70	4	7,761	0.05%
2020/11/12	51	20.52	39	20.76	20.50	12	7,722	0.16%
2020/11/11	5	19.64	3	19.58	19.80	2	7,174	0.03%
2020/11/10	6	19.38	18	19.47	19.35	-12	7,118	-0.17%
2020/11/09	1	19.20	5	19.20	19.25	-4	7,011	-0.06%
2020/11/06	0	0.00	1	19.05	19.05	-1	6,996	-0.01%
2020/11/05	1	19.15	3	19.30	19.15	-2	7,029	-0.03%
2020/11/04	0	0.00	12	19.21	19.15	-12	7,170	-0.17%
2020/11/03	1	19.10	10	19.15	19.05	-9	7,165	-0.13%
2020/11/02	20	18.85	2	18.75	18.90	18	7,190	0.25%
2020/10/29	0	0.00	1	19.10	19.05	-1	7,266	-0.01%
2020/10/28	0	0.00	13.2	19.27	19.20	-13.2	7,306	-0.18%
2020/10/27	2	19.30	1	19.30	19.40	1	7,327	0.01%
2020/10/26	2	19.30	10	19.40	19.40	-8	7,310	-0.11%
2020/10/23	1	19.30	2	19.28	19.30	-1	7,301	-0.01%
2020/10/22	2	19.10	0	0.00	19.25	2	7,311	0.03%
2020/10/21	1	19.05	4	19.09	19.10	-3	7,377	-0.04%
2020/10/20	0	0.00	4	19.05	19.05	-4	7,427	-0.05%
2020/10/19	0	0.00	1	18.95	19.00	-1	7,483	-0.01%
2020/10/16	2	18.93	0	0.00	18.85	2	7,583	0.03%
2020/10/15	0	0.00	5	19.00	19.00	-5	7,653	-0.07%
2020/10/14	2	18.85	2	18.90	18.80	0	7,667	0.00%
2020/10/13	0	0.00	1	18.85	18.85	-1	7,650	-0.01%
2020/10/08	13	19.15	3	19.17	19.20	10	7,606	0.13%
2020/10/07	1	18.80	1	18.85	18.95	0	7,539	0.00%
2020/10/06	11	18.84	0	0.00	18.75	11	7,555	0.15%
2020/09/30	1	18.35	1	18.45	18.50	0	7,606	0.00%
2020/09/29	1	18.55	0	0.00	18.30	1	7,637	0.01%
2020/09/28	2	18.45	2	18.50	18.45	0	7,706	0.00%
2020/09/25	3	18.12	10	18.22	18.10	-7	7,742	-0.09%
2020/09/24	1	18.50	16	18.55	18.35	-15	7,678	-0.20%
2020/09/23	19	18.91	6	19.02	18.90	13	7,626	0.17%
2020/09/22	1	19.30	2	19.35	19.25	-1	7,574	-0.01%
2020/09/21	21	19.50	6	19.55	19.55	15	7,563	0.20%
2020/09/18	11	19.62	3	19.67	19.60	8	7,548	0.11%
2020/09/17	8	19.80	2	19.65	19.75	6	7,595	0.08%
2020/09/16	3	19.60	31	19.92	20.00	-28	7,555	-0.37%
2020/09/15	1	19.50	1	19.45	19.40	0	7,400	0.00%
2020/09/14	2	19.60	2	19.60	19.55	0	7,369	0.00%
2020/09/11	5	19.42	2	19.55	19.30	3	7,345	0.04%
2020/09/10	8	19.70	3	19.55	19.50	5	7,280	0.07%
2020/09/09	11	19.60	6	19.82	19.80	5	7,207	0.07%
2020/09/08	12	20.06	18	19.94	19.90	-6	7,137	-0.08%
2020/09/07	46	20.61	40	20.39	20.20	6	6,994	0.09%
2020/09/04	59	19.91	85	19.84	20.00	-26	6,565	-0.40%
2020/09/03	12	19.14	62	19.14	19.30	-50	5,979	-0.84%
2020/09/02	2	18.60	2	18.60	18.60	0	5,798	0.00%
2020/09/01	10	18.59	2	18.55	18.65	8	5,857	0.14%
2020/08/31	2	18.70	0	0.00	18.60	2	5,893	0.03%
2020/08/28	14	18.65	0	0.00	18.70	14	5,904	0.24%
2020/08/27	16	18.83	23	18.87	18.70	-7	6,005	-0.12%
2020/08/26	9	18.90	13.2	19.03	19.10	-4.2	5,930	-0.07%
2020/08/25	5	19.20	7.1	19.47	18.95	-2.1	5,909	-0.03%
2020/08/24	24	19.20	8	19.10	19.15	16	5,801	0.28%
2020/08/21	7	18.57	1	18.65	18.75	6	5,710	0.11%
2020/08/20	44	18.51	48	18.66	18.20	-4	5,652	-0.07%
2020/08/19	7	19.11	5	19.00	19.30	2	5,462	0.04%
2020/08/18	13	18.83	3	19.18	18.75	10	5,268	0.19%
2020/08/17	2	18.80	2	18.55	18.70	0	5,065	0.00%
2020/08/14	16	18.29	0	0.00	18.15	16	4,977	0.32%
2020/08/13	1	18.00	2	18.00	18.00	-1	5,006	-0.02%
2020/08/11	7	18.00	2	18.00	18.05	5	5,041	0.10%
2020/08/10	0	0.00	28	18.18	18.25	-28	5,027	-0.56%
2020/08/07	5	17.64	2	17.75	17.60	3	4,942	0.06%
2020/08/06	9	17.78	35	17.88	17.80	-26	4,965	-0.52%
2020/08/05	2	17.55	0	0.00	17.65	2	4,973	0.04%
2020/08/04	0	0.00	3	17.30	17.40	-3	4,988	-0.06%
2020/08/03	2	16.78	1	16.95	16.95	1	5,173	0.02%
2020/07/31	1	16.75	6	16.81	16.75	-5	5,220	-0.10%
2020/07/30	42	16.85	2	16.88	16.90	40	5,293	0.76%
2020/07/28	13	16.57	2	16.60	16.50	11	5,586	0.20%
2020/07/27	14	16.97	4	16.79	16.75	10	5,688	0.18%
2020/07/24	31	17.30	0	0.00	17.25	31	5,665	0.55%
2020/07/23	33	17.79	8	17.85	17.75	25	5,690	0.44%
2020/07/22	0	0.00	5	18.48	18.55	-5	5,680	-0.09%
2020/07/21	3	18.43	9	18.45	18.35	-6	5,608	-0.11%
2020/07/20	1	18.30	13	18.37	18.45	-12	5,598	-0.21%
2020/07/17	15	18.36	10	18.35	18.30	5	5,601	0.09%
2020/07/16	0	0.00	9	18.41	18.35	-9	5,670	-0.16%
2020/07/14	0	0.00	5	18.40	18.30	-5	5,791	-0.09%
2020/07/13	2	18.50	2	18.45	18.50	0	5,858	0.00%
2020/07/10	8	18.20	4	18.53	18.25	4	5,942	0.07%
2020/07/09	19	18.78	32	18.91	18.60	-13	5,945	-0.22%
2020/07/08	27	18.65	7	18.72	18.75	20	5,935	0.34%
2020/07/07	5	18.70	2	18.55	18.60	3	5,920	0.05%
2020/07/06	8	18.54	12	18.42	18.55	-4	5,935	-0.07%
2020/07/03	9	17.90	27	18.00	18.00	-18	5,996	-0.30%
2020/07/02	15	17.95	11	18.00	17.95	4	6,069	0.07%
2020/07/01	16	17.80	5	17.83	17.80	11	6,100	0.18%
2020/06/30	15	17.80	7	17.86	17.65	8	6,247	0.13%
2020/06/29	0	0.00	5	17.75	17.65	-5	6,280	-0.08%
2020/06/24	11	17.91	21	17.85	17.90	-10	6,292	-0.16%
2020/06/23	1	17.60	0	0.00	17.65	1	6,292	0.02%
2020/06/22	1	17.60	13	17.61	17.60	-12	6,337	-0.19%
2020/06/19	4	17.40	21	17.49	17.40	-17	6,371	-0.27%
2020/06/18	1	17.35	15	17.55	17.35	-14	6,368	-0.22%
2020/06/17	13	17.49	8	17.53	17.45	5	6,375	0.08%
2020/06/16	1	17.50	4	17.48	17.50	-3	6,477	-0.05%
2020/06/15	3	17.27	3	17.45	17.20	0	6,663	0.00%
2020/06/12	32	17.01	129	17.10	17.35	-97	6,710	-1.45%	大賣/
2020/06/11	22	17.65	7	17.84	17.40	15	6,715	0.22%
2020/06/10	17	18.17	21	18.21	18.05	-4	6,679	-0.06%
2020/06/09	17	17.60	5	17.63	17.70	12	6,669	0.18%
2020/06/08	41	17.53	3	17.70	17.75	38	6,723	0.57%
2020/06/05	26	17.36	83	17.35	17.35	-57	6,654	-0.86%
2020/06/04	19	17.34	8	17.35	17.30	11	6,701	0.16%
2020/06/03	9	17.08	3	17.12	17.20	6	6,726	0.09%
2020/06/02	8	16.81	10	16.84	16.85	-2	6,604	-0.03%
2020/06/01	24	16.70	2	16.73	16.70	22	6,593	0.33%
2020/05/29	13	16.70	3	16.70	16.60	10	6,587	0.15%
2020/05/28	33	16.65	1	16.75	16.65	32	6,605	0.48%
2020/05/27	30	16.65	1	16.70	16.55	29	6,642	0.44%
2020/05/26	39	16.61	5	16.60	16.60	34	6,729	0.51%
2020/05/25	1	16.65	1	16.65	16.65	0	6,765	0.00%
2020/05/22	11	16.59	1	16.65	16.50	10	6,793	0.15%
2020/05/21	5	16.90	3	16.90	16.85	2	6,809	0.03%
2020/05/20	14	16.61	4	16.69	16.80	10	6,766	0.15%
2020/05/19	1	16.40	3	16.40	16.45	-2	6,704	-0.03%
2020/05/18	5	16.11	8	16.10	16.10	-3	6,684	-0.04%
2020/05/15	0.2	16.20	6	16.28	16.25	-5.8	6,657	-0.09%
2020/05/14	31	16.41	18	16.34	16.20	13	6,621	0.20%
2020/05/13	4	16.61	16	16.61	16.70	-12	6,553	-0.18%
2020/05/12	1	16.65	0	0.00	16.70	1	6,518	0.02%
2020/05/11	54	16.72	1	16.75	16.65	53	6,488	0.82%
2020/05/08	9	16.61	29	16.74	16.60	-20	6,413	-0.31%
2020/05/07	0	0.00	2	17.15	17.05	-2	6,207	-0.03%
2020/05/06	20	16.89	1	17.05	16.80	19	6,148	0.31%
2020/05/05	13	17.22	7	16.93	17.15	6	6,083	0.10%
2020/05/04	9	16.59	32	16.68	16.65	-23	5,930	-0.39%
2020/04/30	15	17.02	42	16.95	16.95	-27	5,868	-0.46%
2020/04/29	10	16.65	3	16.63	16.65	7	5,794	0.12%
2020/04/28	1	16.40	3	16.45	16.50	-2	5,825	-0.03%
2020/04/27	34	16.23	5	16.13	16.30	29	5,954	0.49%
2020/04/24	25	15.90	0	0.00	15.85	25	5,913	0.42%
2020/04/23	6	15.97	8	15.93	16.05	-2	5,906	-0.03%
2020/04/22	11	15.58	5	15.49	15.65	6	5,840	0.10%
2020/04/21	8	15.91	3	15.87	15.70	5	5,827	0.09%
2020/04/20	11	16.33	1	16.35	16.30	10	5,794	0.17%
2020/04/17	4	16.51	32	16.53	16.35	-28	5,771	-0.49%
2020/04/16	12	16.49	1	16.55	16.50	11	5,703	0.19%
2020/04/15	54	16.94	4	16.86	16.75	50	5,658	0.88%
2020/04/14	1	16.40	23	16.40	16.50	-22	5,599	-0.39%
2020/04/13	14	16.17	0	0.00	16.10	14	5,595	0.25%
2020/04/10	6	16.14	9	16.15	16.20	-3	5,589	-0.05%
2020/04/09	20	16.10	0	0.00	16.10	20	5,586	0.36%
2020/04/08	46	15.96	8	15.83	16.10	38	5,506	0.69%
2020/04/07	1	15.40	1	15.45	15.45	0	5,353	0.00%
2020/04/06	5	15.43	4	15.44	15.40	1	5,288	0.02%
2020/04/01	3	15.30	0	0.00	15.45	3	5,270	0.06%
2020/03/31	6	15.24	1	15.15	14.80	5	5,177	0.10%
2020/03/30	8	14.99	0	0.00	15.10	8	5,263	0.15%
2020/03/27	4	15.15	16	15.30	15.10	-12	5,654	-0.21%
2020/03/26	3	14.82	1	14.90	14.85	2	5,954	0.03%
2020/03/25	13	15.04	5	15.06	14.90	8	6,268	0.13%
2020/03/24	7	14.37	2	14.35	14.35	5	6,298	0.08%
2020/03/23	2	13.95	0	0.00	13.85	2	6,358	0.03%
2020/03/20	6	14.18	1	14.10	14.25	5	6,392	0.08%
2020/03/19	9	13.60	53	13.50	13.50	-44	6,331	-0.69%
2020/03/18	3	15.12	2	15.40	14.95	1	6,188	0.02%
2020/03/17	13	15.33	6	15.32	15.30	7	6,267	0.11%
2020/03/16	0	0.00	10	16.20	15.85	-10	6,256	-0.16%
2020/03/13	28	15.76	13	15.69	16.00	15	6,253	0.24%
2020/03/12	5	17.32	0	0.00	17.10	5	6,174	0.08%
2020/03/11	1	18.10	0	0.00	18.05	1	6,082	0.02%
2020/03/10	7	17.98	7	17.98	18.15	0	6,105	0.00%
2020/03/09	3	18.25	6	18.23	18.15	-3	6,020	-0.05%
2020/03/06	12	18.93	0	0.00	18.80	12	5,927	0.20%
2020/03/05	1	19.05	0	0.00	19.00	1	5,997	0.02%
2020/03/04	7	18.94	0	0.00	18.90	7	6,001	0.12%
2020/03/03	0	0.00	7	18.91	18.85	-7	6,021	-0.12%
2020/03/02	6.5	18.32	10	18.20	18.40	-3.5	6,040	-0.06%
2020/02/27	25	18.91	62	18.89	18.75	-37	6,019	-0.61%
2020/02/26	8	19.26	0	0.00	19.25	8	5,927	0.13%
2020/02/25	29	19.37	11	19.25	19.35	18	5,904	0.30%
2020/02/24	35	19.64	1	19.70	19.55	34	5,909	0.58%
2020/02/20	1	19.90	0.4	19.90	19.90	0.6	5,884	0.01%
2020/02/19	3	19.88	1	19.90	19.85	2	5,881	0.03%
2020/02/18	13	19.89	6	19.85	19.85	7	5,903	0.12%
2020/02/17	0	19.95	0	0.00	19.95	0	5,946	0.00%
2020/02/14	0	0.00	45	20.12	20.05	-45	5,973	-0.75%
2020/02/13	49	20.25	24	20.23	20.10	25	6,042	0.41%
2020/02/11	0	0.00	5	20.00	19.95	-5	6,277	-0.08%
2020/02/10	5	19.80	5	19.90	20.00	0	6,305	0.00%
2020/02/07	0	0.00	107	20.05	20.05	-107	6,399	-1.67%	大賣/鉅額交易
2020/02/06	20	20.19	37	20.20	20.20	-17	6,417	-0.27%
2020/02/05	5	20.05	0	0.00	20.05	5	6,458	0.08%
2020/02/04	4	19.94	1	20.05	20.05	3	6,526	0.05%
2020/02/03	2	19.78	4	19.71	19.80	-2	6,589	-0.03%
2020/01/31	2	20.03	0	0.00	20.20	2	6,832	0.03%
2020/01/30	14	19.97	9	20.19	19.75	5	6,841	0.07%
2020/01/20	0	0.00	3	21.53	21.55	-3	6,660	-0.05%
2020/01/17	6	21.35	0	0.00	21.50	6	6,722	0.09%
2020/01/15	0	0.00	7	21.34	21.25	-7	6,894	-0.10%
2020/01/14	2	21.45	10	21.41	21.45	-8	7,103	-0.11%
2020/01/13	2	21.20	1	21.15	21.15	1	7,151	0.01%
2020/01/10	2	21.10	0	0.00	21.05	2	7,310	0.03%
2020/01/09	0	0.00	3	20.87	20.90	-3	7,312	-0.04%
2020/01/08	2	20.70	5	20.60	20.60	-3	7,389	-0.04%
2020/01/07	4	20.88	8	20.83	20.85	-4	7,445	-0.05%
2020/01/06	4	20.90	8	20.91	20.90	-4	7,478	-0.05%
2020/01/03	1	21.25	0	0.00	21.15	1	7,519	0.01%
2020/01/02	0	0.00	29	21.30	21.30	-29	7,574	-0.38%
2019/12/31	3	21.15	0	0.00	21.30	3	7,672	0.04%
2019/12/30	5	21.27	0	0.00	21.20	5	7,839	0.06%
2019/12/27	9	21.33	0	0.00	21.35	9	7,843	0.11%
2019/12/26	10	21.47	1	21.55	21.40	9	7,958	0.11%
2019/12/25	3	21.63	5	21.62	21.65	-2	8,196	-0.02%
2019/12/24	2	21.25	7	21.43	21.45	-5	8,159	-0.06%
2019/12/23	16	21.01	30	21.02	20.85	-14	8,026	-0.17%
2019/12/20	15	21.20	11	21.25	20.80	4	7,671	0.05%
2019/12/19	56	20.80	5	20.90	20.80	51	7,354	0.69%
2019/12/18	10	21.00	0	0.00	21.00	10	7,373	0.14%
2019/12/17	2	21.10	0	0.00	21.10	2	7,370	0.03%
2019/12/16	0	0.00	2	21.15	21.15	-2	7,328	-0.03%
2019/12/13	8	21.14	0	0.00	21.10	8	7,297	0.11%
2019/12/12	2	21.03	15	21.20	21.10	-13	7,341	-0.18%
2019/12/11	3	21.40	1	21.45	21.20	2	7,241	0.03%
2019/12/10	1	21.25	0	0.00	21.40	1	7,221	0.01%
2019/12/09	3	21.42	11	21.40	21.35	-8	7,202	-0.11%
2019/12/06	3	21.77	0	0.00	21.70	3	7,219	0.04%
2019/12/05	1.2	21.79	0	0.00	21.75	1.2	7,309	0.02%
2019/12/04	2	21.90	1	21.90	21.85	1	7,393	0.01%
2019/12/03	0	0.00	5	21.80	21.90	-5	7,781	-0.06%
2019/12/02	3	21.77	28	21.91	21.65	-25	8,280	-0.30%
2019/11/29	1	22.20	0	0.00	22.10	1	8,292	0.01%
2019/11/28	2	22.23	0	0.00	22.30	2	8,469	0.02%
2019/11/27	2	22.30	3	22.28	22.30	-1	8,679	-0.01%
2019/11/25	1	22.30	0	0.00	22.15	1	8,632	0.01%
2019/11/21	4	22.15	2	22.25	22.15	2	8,599	0.02%
2019/11/19	4	22.50	10	22.40	22.35	-6	8,592	-0.07%
2019/11/18	0	0.00	3	22.42	22.50	-3	8,578	-0.03%
2019/11/15	6	22.38	7	22.30	22.25	-1	8,560	-0.01%
2019/11/14	9	22.60	10	22.56	22.50	-1	8,548	-0.01%
2019/11/13	7	22.81	1	22.75	22.80	6	8,528	0.07%
2019/11/12	2	22.55	8	22.69	22.80	-6	8,517	-0.07%
2019/11/11	9	22.13	10	22.06	22.10	-1	8,476	-0.01%
2019/11/08	6	22.81	5	22.75	22.65	1	8,352	0.01%
2019/11/07	3	23.02	5	23.00	23.05	-2	8,316	-0.02%
2019/11/06	4	23.15	2	23.10	23.00	2	8,306	0.02%
2019/11/05	31	22.86	8.1	22.86	22.85	23	8,183	0.28%
2019/11/04	5	23.02	15	22.97	23.05	-10	8,160	-0.12%
2019/11/01	13	22.93	10	22.95	22.90	3	8,104	0.04%
2019/10/31	1	22.75	10	22.80	22.85	-9	8,034	-0.11%
2019/10/30	15	22.92	7	22.94	22.80	8	7,919	0.10%
2019/10/29	9	22.66	0	0.00	22.40	9	7,622	0.12%
2019/10/28	0	0.00	1	22.50	22.50	-1	7,559	-0.01%
2019/10/25	17	22.60	11	22.42	22.40	6	7,571	0.08%
2019/10/24	2	22.75	2	22.65	22.65	0	7,488	0.00%
2019/10/23	6	22.73	11	22.85	22.75	-5	7,436	-0.07%
2019/10/22	29	22.62	19	22.67	22.60	10	7,373	0.14%
2019/10/21	2	22.25	39	22.31	22.35	-37	7,249	-0.51%
2019/10/18	0	0.00	2	22.05	22.05	-2	7,227	-0.03%
2019/10/17	3	21.78	28	21.80	21.75	-25	7,060	-0.35%
2019/10/16	0	0.00	10	21.69	21.75	-10	7,084	-0.14%
2019/10/15	5	22.16	5	22.04	21.75	0	7,075	0.00%
2019/10/14	0	0.00	20	22.20	22.15	-20	7,100	-0.28%
2019/10/07	10	22.27	75	22.35	22.15	-65	6,970	-0.93%
2019/10/04	17	22.11	11	22.15	22.10	6	6,860	0.09%
2019/10/02	1	21.90	38	22.00	21.90	-37	6,633	-0.56%
2019/10/01	12	21.86	33	21.85	21.85	-21	6,492	-0.32%
2019/09/27	2.7	21.17	3	21.28	21.15	-0.3	6,226	-0.01%
2019/09/26	19	21.67	16	21.78	21.50	3	6,116	0.05%
2019/09/25	0	0.00	5	21.22	21.30	-5	5,841	-0.09%
2019/09/24	1	21.35	94	21.35	21.25	-93	5,835	-1.59%
2019/09/23	52	21.27	6	21.45	21.40	46	5,758	0.80%
2019/09/20	1	20.95	8	21.15	21.10	-7	5,663	-0.12%
2019/09/19	2	21.00	0	0.00	21.00	2	5,575	0.04%
2019/09/18	10	21.05	3	21.15	21.05	7	5,574	0.13%
2019/09/17	9	20.98	23	21.07	21.15	-14	5,555	-0.25%
2019/09/16	4	21.15	3	21.08	21.05	1	5,469	0.02%
2019/09/12	25	21.32	2	21.35	21.15	23	5,411	0.43%
2019/09/11	67	21.24	2	21.30	21.30	65	5,403	1.20%
2019/09/10	3	21.22	2	21.15	21.15	1	5,377	0.02%
2019/09/09	1	21.50	29	21.48	21.40	-28	5,311	-0.53%
2019/09/06	2	21.18	85	21.35	21.35	-83	5,345	-1.55%
2019/09/05	21	21.39	4	21.38	21.20	17	5,352	0.32%
2019/09/04	19	21.18	100	21.16	21.50	-81	4,988	-1.62%
2019/09/03	4	20.33	14	20.40	20.35	-10	4,596	-0.22%
2019/09/02	10	20.50	69	20.48	20.55	-59	4,536	-1.30%
2019/08/30	6	19.98	80	19.99	20.05	-74	4,428	-1.67%
2019/08/29	9	19.13	4	19.40	19.40	5	4,205	0.12%
2019/08/27	4	19.25	1	19.10	19.10	3	4,168	0.07%
2019/08/23	0	0.00	5	19.48	19.50	-5	4,190	-0.12%
2019/08/22	2.5	19.48	0	0.00	19.40	2.5	4,230	0.06%
2019/08/21	2	19.38	75	19.35	19.45	-73	4,265	-1.71%
2019/08/20	0	0.00	1	19.40	19.35	-1	4,259	-0.02%
2019/08/19	0.5	19.35	0	0.00	19.40	0.5	4,257	0.01%
2019/08/16	2	19.10	2	19.25	19.15	0	4,242	0.00%
2019/08/14	6	19.27	1	19.20	19.15	5	4,182	0.12%
2019/08/13	0	0.00	2.1	19.20	19.30	-2.1	4,150	-0.05%
2019/08/12	3	19.17	7	19.20	19.10	-4	4,137	-0.10%
2019/08/08	83	18.70	7	18.79	18.85	76	4,097	1.85%
2019/08/07	10	18.79	0	0.00	18.75	10	4,110	0.24%
2019/08/06	36	18.75	7	18.58	18.85	29	4,152	0.70%
2019/08/05	0.3	18.95	0	0.00	18.95	0.3	4,162	0.01%
2019/08/02	72	19.00	6	19.03	18.95	66	4,192	1.57%
2019/08/01	2	19.25	0	0.00	19.25	2	4,229	0.05%
2019/07/31	81	19.35	1	19.35	19.35	80	4,269	1.87%
2019/07/30	9	19.37	9	19.50	19.30	0	4,260	0.00%
2019/07/29	6	19.41	10	19.40	19.40	-4	4,272	-0.09%
2019/07/26	5	19.53	1	19.50	19.50	4	4,216	0.09%
2019/07/25	12	19.54	2	19.65	19.60	10	4,206	0.24%
2019/07/24	3	19.52	7	19.54	19.50	-4	4,188	-0.10%
2019/07/23	57	20.30	142	20.20	20.25	-85	4,147	-2.05%	大賣/
2019/07/22	64	20.37	0	0.00	20.20	64	4,071	1.57%
2019/07/18	45	20.36	0	0.00	20.35	45	3,976	1.13%
2019/07/17	6	20.63	4	20.68	20.60	2	3,934	0.05%
2019/07/16	6	20.57	4	20.49	20.65	2	3,862	0.05%
2019/07/15	12	20.31	11	20.30	20.25	1	3,748	0.03%
2019/07/11	6	20.13	0	0.00	20.10	6	3,737	0.16%
2019/07/10	2	20.20	0	0.00	20.15	2	3,725	0.05%
2019/07/09	0.9	20.10	20	20.20	20.20	-19.1	3,713	-0.51%
2019/07/08	9	20.19	0	0.00	20.25	9	3,738	0.24%
2019/07/05	5	20.26	1	20.25	20.30	4	3,749	0.11%
2019/07/04	6	20.25	0	0.00	20.30	6	3,753	0.16%
2019/07/03	8	19.96	0	0.00	19.90	8	3,740	0.21%
2019/07/02	0	0.00	10	20.00	20.00	-10	3,783	-0.26%
2019/07/01	11	20.15	0	0.00	20.05	11	3,794	0.29%
2019/06/28	3	20.10	2	20.10	20.10	1	3,783	0.03%
2019/06/26	5	20.04	18	20.05	20.15	-13	3,870	-0.34%
2019/06/25	11	20.19	6	20.25	20.15	5	3,902	0.13%
2019/06/24	0	20.20	5	20.25	20.30	-5	3,891	-0.13%
2019/06/21	6	20.40	1	20.20	20.20	5	3,905	0.13%
2019/06/20	0	0.00	4	20.35	20.35	-4	3,907	-0.10%
2019/06/19	8	20.39	10	20.40	20.20	-2	4,102	-0.05%
2019/06/18	5	20.05	0	0.00	20.20	5	4,086	0.12%
2019/06/17	6	20.42	2	20.45	20.10	4	4,090	0.10%
2019/06/14	11	20.49	7	20.44	20.35	4	4,075	0.10%
2019/06/13	1.1	20.20	19	20.25	20.20	-18	4,016	-0.45%
2019/06/12	2	19.95	0	0.00	19.95	2	3,970	0.05%
2019/06/11	1	19.90	12	19.94	19.85	-11	3,966	-0.28%
2019/06/10	1	19.65	17	19.63	19.65	-16	3,847	-0.42%
2019/06/06	3	19.48	2	19.50	19.50	1	3,832	0.03%
2019/06/04	1	19.30	0	0.00	19.10	1	3,743	0.03%
2019/05/31	3	19.23	33	19.20	19.35	-30	3,793	-0.79%
2019/05/30	1	19.25	4	19.25	19.25	-3	3,777	-0.08%
2019/05/29	32	19.21	16	19.20	19.25	16	3,795	0.42%
2019/05/28	1	18.80	0	0.00	18.80	1	3,781	0.03%
2019/05/27	2	18.70	1	18.70	18.75	1	3,743	0.03%
2019/05/24	0	0.00	1	18.75	18.75	-1	3,766	-0.03%
2019/05/23	4	18.88	5	18.86	18.85	-1	3,776	-0.03%
2019/05/20	10	18.88	2	19.00	18.90	8	3,846	0.21%
2019/05/17	12	18.79	2	18.80	18.70	10	3,836	0.26%
2019/05/16	2	18.53	1	18.75	18.60	1	3,889	0.03%
2019/05/15	3	18.75	10	18.75	18.60	-7	3,886	-0.18%
2019/05/14	14	18.68	0	0.00	18.65	14	3,869	0.36%
2019/05/13	5	18.96	2	19.10	18.90	3	3,849	0.08%
2019/05/10	6	19.23	5	19.26	19.25	1	3,860	0.03%
2019/05/09	49	19.38	1	19.35	19.25	48	3,880	1.24%
2019/05/08	5	19.03	0	0.00	19.00	5	3,790	0.13%
2019/05/07	5	19.15	0	0.00	19.20	5	3,755	0.13%
2019/05/06	4	19.23	1	19.35	19.05	3	3,768	0.08%
2019/05/03	13	19.59	0	0.00	19.55	13	3,734	0.35%
2019/05/02	1	19.65	0	0.00	19.65	1	3,742	0.03%
2019/04/30	0	0.00	8	19.50	19.65	-8	3,739	-0.21%
2019/04/29	2	19.50	24	19.46	19.50	-22	3,766	-0.58%
2019/04/25	1	19.65	0	0.00	19.65	1	3,719	0.03%
2019/04/23	2	19.70	0	0.00	19.75	2	3,787	0.05%
2019/04/22	2	19.75	2	19.73	19.70	0	3,797	0.00%
2019/04/18	24	19.75	0	0.00	19.60	24	3,792	0.63%
2019/04/17	38	19.84	1	19.90	19.85	37	3,787	0.98%
2019/04/16	3	19.70	0	0.00	19.70	3	3,777	0.08%
2019/04/15	2	19.80	0	0.00	19.70	2	3,830	0.05%
2019/04/12	5	19.65	0	0.00	19.65	5	3,938	0.13%
2019/04/11	0	0.00	36	19.85	19.70	-36	3,934	-0.92%
2019/04/10	5	19.89	1	19.80	19.85	4	3,903	0.10%
2019/04/09	16	19.96	402	19.90	19.90	-386	3,886	-9.93%	大賣/鉅額交易
2019/04/03	2	19.70	1	19.70	19.70	1	3,897	0.03%
2019/04/02	400	19.70	0	0.00	19.60	400	3,911	10.23%	大買/鉅額交易
2019/04/01	5	19.71	0	0.00	19.60	5	3,929	0.13%
2019/03/29	1	19.65	10	19.60	19.75	-9	3,858	-0.23%
2019/03/28	60.7	19.55	0	0.00	19.55	60.7	3,862	1.57%
2019/03/26	1	19.95	3	19.85	19.75	-2	3,821	-0.05%
2019/03/25	2	19.83	2	19.80	19.80	0	3,809	0.00%
2019/03/22	65	19.96	27	20.01	20.00	38	3,785	1.00%
2019/03/21	6	20.75	1	20.80	20.60	5	3,597	0.14%
2019/03/20	9	20.64	6	20.70	20.65	3	3,614	0.08%
2019/03/19	3	20.55	105	20.50	20.50	-102	3,628	-2.81%	大賣/鉅額交易
2019/03/18	116	20.71	7	20.76	20.70	109	3,707	2.94%	大買/鉅額交易
2019/03/15	9	20.30	4	20.34	20.40	5	3,691	0.14%
2019/03/14	4	20.06	0	0.00	19.95	4	3,587	0.11%
2019/03/13	11	19.95	0	0.00	19.95	11	3,588	0.31%
2019/03/12	1	20.00	0	0.00	19.95	1	3,593	0.03%
2019/03/08	10	19.95	1	19.90	19.90	9	3,653	0.25%
2019/03/07	20	19.95	1	20.10	19.85	19	3,679	0.52%
2019/03/06	4	19.95	8	19.99	20.15	-4	3,658	-0.11%
2019/03/05	0.2	19.90	0	0.00	19.90	0.2	3,631	0.01%
2019/03/04	2	19.85	1	19.75	19.85	1	3,617	0.03%
2019/02/27	2	20.00	0	0.00	19.90	2	3,579	0.06%
2019/02/26	12	20.00	0	0.00	20.00	12	3,544	0.34%
2019/02/25	2	19.90	1	19.90	19.90	1	3,499	0.03%
2019/02/22	2	19.83	10.6	19.84	19.75	-8.6	3,472	-0.25%
2019/02/21	19	19.89	1	19.85	19.85	18	3,450	0.52%
2019/02/20	3	19.75	0	0.00	19.90	3	3,426	0.09%
2019/02/19	12	19.75	5	19.76	19.65	7	3,388	0.21%
2019/02/18	0	0.00	21	19.75	19.80	-21	3,380	-0.62%
2019/02/15	6	19.87	4	19.85	19.70	2	3,372	0.06%
2019/02/14	2	19.45	5	19.50	19.45	-3	3,306	-0.09%
2019/02/12	4	19.35	2	19.40	19.40	2	3,293	0.06%
2019/02/11	11	19.39	2	19.40	19.40	9	3,373	0.27%
2019/01/30	17	19.62	8	19.60	19.55	9	3,329	0.27%
2019/01/29	2	19.85	0.5	19.80	19.85	1.5	3,257	0.05%
2019/01/28	4	19.89	1	19.90	19.95	3	3,259	0.09%
2019/01/25	9	19.86	1	19.85	19.85	8	3,266	0.24%
2019/01/24	12	20.04	2	19.95	19.85	10	3,259	0.31%
2019/01/22	0	0.00	2	19.95	19.90	-2	3,246	-0.06%
2019/01/21	1	19.90	1	19.95	20.10	0	3,259	0.00%
2019/01/18	0	0.00	1	19.85	19.85	-1	3,245	-0.03%
2019/01/17	0	0.00	3	19.90	19.90	-3	3,282	-0.09%
2019/01/16	7	20.03	0	0.00	20.00	7	3,322	0.21%
2019/01/15	4	19.74	0	0.00	19.75	4	3,374	0.12%
2019/01/14	4	19.75	3	19.85	19.75	1	3,363	0.03%
2019/01/10	3	19.85	1	20.00	20.00	2	3,398	0.06%
2019/01/09	4	20.08	0	0.00	20.00	4	3,411	0.12%
2019/01/08	0	0.00	8	20.09	20.05	-8	3,392	-0.24%
2019/01/07	14	20.37	0	0.00	20.15	14	3,431	0.41%
2019/01/04	11	20.09	2	20.13	20.25	9	3,409	0.26%
2019/01/03	5	20.00	2	19.95	19.85	3	3,455	0.09%
2019/01/02	0	0.00	2	19.70	19.70	-2	3,450	-0.06%
2018/12/27	4	19.89	0	0.00	19.75	4	3,536	0.11%
2018/12/26	2	20.15	4	20.00	19.85	-2	3,513	-0.06%
2018/12/24	0	0.00	1	19.35	19.85	-1	3,429	-0.03%
2018/12/22	0	0.00	2	19.25	19.30	-2	3,417	-0.06%
2018/12/21	0	0.00	2	19.20	19.25	-2	3,441	-0.06%
2018/12/20	1	19.25	14	19.36	19.20	-13	3,386	-0.38%
2018/12/19	2	19.65	2	19.65	19.50	0	3,368	0.00%
2018/12/18	3	19.47	0	0.00	19.55	3	3,371	0.09%
2018/12/13	0.9	19.55	3	19.50	19.60	-2.1	3,363	-0.06%
2018/12/12	2	19.60	4	19.51	19.55	-2	3,338	-0.06%
2018/12/11	5	19.78	2	19.85	19.55	3	3,311	0.09%
2018/12/10	9	19.24	2	19.40	19.40	7	3,215	0.22%
2018/12/06	2	18.60	1	18.45	18.55	1	3,198	0.03%
2018/12/04	1	19.45	7	19.49	19.50	-6	3,314	-0.18%
2018/12/03	21	19.35	21	19.28	19.30	0	3,348	0.00%
2018/11/30	5	19.12	0	0.00	19.00	5	3,335	0.15%
2018/11/28	2	18.70	5	18.95	18.85	-3	3,292	-0.09%
2018/11/22	0	0.00	0	18.45	18.45	0	3,389	0.00%
2018/11/20	3	18.50	0	0.00	18.45	3	3,428	0.09%
2018/11/14	1	18.35	0	0.00	18.35	1	3,510	0.03%
2018/11/12	0	0.00	1	18.60	18.50	-1	3,554	-0.03%
2018/11/08	0	0.00	4	18.76	18.75	-4	3,670	-0.11%
2018/11/07	1	18.10	0	0.00	18.25	1	3,603	0.03%
2018/11/02	0	0.00	1	18.15	18.10	-1	3,995	-0.03%
2018/11/01	1	17.75	11	17.85	17.90	-10	4,067	-0.25%
2018/10/31	1	17.45	9	17.55	17.55	-8	4,108	-0.19%
2018/10/30	3	17.15	0	0.00	17.20	3	4,119	0.07%
2018/10/29	7	17.19	0	0.00	17.15	7	4,210	0.17%
2018/10/25	6	17.33	11	17.25	17.35	-5	5,222	-0.10%
2018/10/24	1	17.90	0	0.00	17.75	1	5,384	0.02%
2018/10/23	4	18.29	10	18.15	18.10	-6	5,466	-0.11%
2018/10/22	1	17.95	0	0.00	18.00	1	5,463	0.02%
2018/10/19	2	17.90	1	17.90	17.90	1	5,521	0.02%
2018/10/18	0	0.00	22	18.32	18.30	-22	5,625	-0.39%
2018/10/17	0	0.00	33	18.07	18.10	-33	5,805	-0.57%
2018/10/16	1	17.55	0	0.00	17.70	1	5,789	0.02%
2018/10/15	18	17.49	0	0.00	17.40	18	5,856	0.31%
2018/10/12	4	17.71	4	17.55	17.85	0	5,879	0.00%
2018/10/11	3	17.80	9	17.67	17.45	-6	5,883	-0.10%
2018/10/08	1	19.35	11	19.40	19.20	-10	5,850	-0.17%
2018/10/05	12	19.26	3	19.18	19.15	9	5,919	0.15%
2018/10/04	3	19.63	2	19.75	19.70	1	6,008	0.02%
2018/10/03	5	19.73	0	0.00	19.60	5	6,025	0.08%
2018/10/01	0	0.00	1	19.95	19.85	-1	6,181	-0.02%
2018/09/28	1	19.95	0	0.00	19.95	1	6,213	0.02%
2018/09/25	1	19.95	2	20.00	19.90	-1	6,308	-0.02%
2018/09/21	2	19.95	2	19.95	19.90	0	6,355	0.00%
2018/09/19	4	20.01	7	20.11	19.95	-3	6,437	-0.05%
2018/09/18	10	19.95	0	0.00	19.95	10	6,481	0.15%
2018/09/17	2	19.95	5	20.05	20.00	-3	6,555	-0.05%
2018/09/14	7	20.02	0	0.00	20.05	7	6,641	0.11%
2018/09/13	1	19.85	0	0.00	19.90	1	6,749	0.01%
2018/09/12	12	19.62	15	19.61	19.60	-3	6,763	-0.04%
2018/09/11	2	19.50	117	19.60	19.80	-115	6,782	-1.70%	大賣/鉅額交易
2018/09/10	24	19.73	40	19.53	19.45	-16	6,810	-0.23%
2018/09/07	34	20.20	29	20.21	20.20	5	6,831	0.07%
2018/09/06	9	20.55	0	0.00	20.55	9	6,810	0.13%
2018/09/05	3	20.80	0	0.00	20.80	3	6,869	0.04%
2018/09/04	1	20.70	0	0.00	20.75	1	6,926	0.01%
2018/09/03	0	0.00	1	20.75	20.80	-1	7,021	-0.01%
2018/08/31	2	20.90	0	0.00	20.90	2	7,403	0.03%
2018/08/30	6	20.92	1	20.90	20.85	5	7,708	0.06%
2018/08/29	0	0.00	1	20.85	20.85	-1	7,731	-0.01%
2018/08/28	1	20.70	11	20.85	20.90	-10	7,749	-0.13%
2018/08/27	0	0.00	1	20.65	20.65	-1	7,811	-0.01%
2018/08/24	1	20.40	0	0.00	20.50	1	7,897	0.01%
2018/08/23	0	0.00	2	20.65	20.60	-2	7,972	-0.03%
2018/08/22	1	20.40	5	20.45	20.50	-4	8,001	-0.05%
2018/08/21	0	0.00	2.1	20.40	20.35	-2.1	8,017	-0.03%
2018/08/20	13	20.30	0	0.00	20.30	13	8,034	0.16%
2018/08/17	3	20.67	0	0.00	20.50	3	8,048	0.04%
2018/08/16	10	20.33	5	20.50	20.40	5	8,037	0.06%
2018/08/15	12	20.72	21	20.65	20.55	-9	7,995	-0.11%
2018/08/14	1	20.80	7	20.88	20.95	-6	7,954	-0.08%
2018/08/13	24	20.56	6	20.56	20.60	18	7,997	0.23%
2018/08/10	12	21.22	10	21.30	21.15	2	7,936	0.03%
2018/08/09	26	21.47	12	21.47	21.45	14	7,860	0.18%
2018/08/08	30	21.72	2	21.75	21.70	28	7,842	0.36%
2018/08/07	12	21.88	2	21.93	21.95	10	7,816	0.13%
2018/08/06	0	0.00	20	21.75	21.85	-20	7,815	-0.26%
2018/08/03	7	21.66	0	0.00	21.70	7	7,859	0.09%
2018/08/02	99	21.84	4	21.90	21.70	95	7,861	1.21%
2018/08/01	35	23.08	53	23.16	23.30	-18	7,523	-0.24%
2018/07/31	6	22.81	78.1	22.84	22.80	-72.1	7,009	-1.03%
2018/07/30	23	22.73	5	22.71	22.75	18	6,862	0.26%
2018/07/27	0	0.00	4	22.53	22.60	-4	6,766	-0.06%
2018/07/26	4	22.50	9	22.63	22.45	-5	6,736	-0.07%
2018/07/25	12.2	22.61	8	22.65	22.65	4.2	6,736	0.06%
2018/07/24	2	22.40	58	22.51	22.65	-56	6,805	-0.82%
2018/07/23	1	22.20	0	0.00	22.20	1	9,777	0.01%
2018/07/20	1	22.10	30	22.25	22.15	-29	9,895	-0.29%
2018/07/19	2	22.25	22	22.31	22.15	-20	10,034	-0.20%
2018/07/18	2	22.20	5	22.25	22.30	-3	10,302	-0.03%
2018/07/17	6	22.27	5	22.18	22.10	1	10,867	0.01%
2018/07/13	6	22.11	3	22.15	22.15	3	11,022	0.03%
2018/07/12	5	21.90	10	22.08	22.15	-5	11,147	-0.04%
2018/07/11	1	21.80	16	21.74	21.75	-15	11,052	-0.14%
2018/07/10	0	0.00	4	21.65	21.75	-4	11,074	-0.04%
2018/07/09	1	21.60	0	0.00	21.55	1	11,088	0.01%
2018/07/05	0	0.00	20	21.30	21.25	-20	11,103	-0.18%
2018/07/04	0	0.00	2.8	21.20	21.30	-2.8	11,188	-0.02%
2018/07/03	0	0.00	20	21.30	21.15	-20	11,240	-0.18%
2018/07/02	5	21.55	0	0.00	21.35	5	11,259	0.04%
2018/06/29	0	0.00	3	21.58	21.50	-3	11,297	-0.03%
2018/06/28	0	0.00	40	21.30	21.20	-40	11,407	-0.35%
2018/06/27	0	0.00	8	21.40	21.40	-8	11,448	-0.07%
2018/06/26	2	21.05	4	21.33	21.40	-2	11,409	-0.02%
2018/06/25	3.3	21.10	1	21.20	21.05	2.3	11,419	0.02%
2018/06/22	26	21.48	8	21.51	21.40	18	11,490	0.16%
2018/06/21	23	21.39	2	21.40	21.40	21	11,465	0.18%
2018/06/20	6	21.30	1	21.45	21.30	5	11,510	0.04%
2018/06/15	14	21.35	3	21.42	21.30	11	11,565	0.10%
2018/06/14	6	21.46	5	21.43	21.30	1	11,523	0.01%
2018/06/13	13	21.69	322	21.72	21.60	-309	11,557	-2.67%	大賣/鉅額交易
2018/06/12	14	21.94	8	21.92	21.90	6	11,555	0.05%
2018/06/11	3	22.02	2	21.85	21.80	1	11,551	0.01%
2018/06/08	43	22.54	53	22.32	21.95	-10	11,597	-0.09%
2018/06/07	5	22.01	26	21.91	22.15	-21	11,345	-0.19%
2018/06/06	0	0.00	7	21.57	21.45	-7	11,122	-0.06%
2018/06/05	2	21.25	30	21.35	21.30	-28	11,208	-0.25%
2018/06/04	32	21.43	11	21.50	21.40	21	11,551	0.18%
2018/06/01	3	21.20	35	21.23	21.35	-32	11,469	-0.28%
2018/05/31	5	21.10	12	21.09	21.20	-7	11,404	-0.06%
2018/05/30	3	20.77	0.6	20.75	20.75	2.4	11,340	0.02%
2018/05/29	35	20.96	4	20.95	21.00	31	11,315	0.27%
2018/05/28	35	21.04	1	20.90	20.95	34	11,309	0.30%
2018/05/25	1	20.85	1	20.95	20.80	0	11,282	0.00%
2018/05/24	17	20.94	1	20.90	20.90	16	11,254	0.14%
2018/05/23	0	0.00	2	20.90	20.85	-2	11,275	-0.02%
2018/05/22	15	20.95	10	21.05	20.85	5	11,283	0.04%
2018/05/21	7.5	21.11	8	21.19	21.05	-0.5	11,303	0.00%
2018/05/18	20	20.81	30	20.75	20.85	-10	11,247	-0.09%
2018/05/17	13	20.81	86	20.76	20.75	-73	11,196	-0.65%
2018/05/16	13.7	20.74	4	20.70	20.65	9.7	11,206	0.09%
2018/05/15	3	20.70	4	20.70	20.70	-1	11,224	-0.01%
2018/05/14	13	20.62	0	0.00	20.55	13	11,448	0.11%
2018/05/11	11	20.66	5	20.60	20.55	6	11,458	0.05%
2018/05/10	17	20.60	27	20.77	20.65	-10	11,392	-0.09%
2018/05/09	16	20.55	15	20.65	20.60	1	11,322	0.01%
2018/05/08	7	20.42	10	20.45	20.55	-3	11,310	-0.03%
2018/05/07	17	20.26	15	20.31	20.20	2	11,311	0.02%
2018/05/04	3	20.20	2	20.25	20.15	1	11,331	0.01%
2018/05/03	9	20.22	12	20.16	20.10	-3	11,354	-0.03%
2018/05/02	3.3	20.25	2	20.35	20.30	1.3	11,346	0.01%
2018/04/30	22	20.04	28	20.17	20.45	-6	11,335	-0.05%
2018/04/27	164	19.93	10	19.83	19.75	154	11,229	1.37%	大買/鉅額交易
2018/04/26	23	21.02	2	21.30	20.90	21	8,312	0.25%
2018/04/25	4	21.18	2	21.20	21.20	2	8,205	0.02%
2018/04/24	16.5	21.78	36	21.89	21.45	-19.5	8,036	-0.24%
2018/04/23	36	22.48	62	22.35	22.25	-26	7,778	-0.33%
2018/04/20	59	21.80	1	21.45	21.80	58	7,240	0.80%
2018/04/19	3	21.60	20	21.77	21.55	-17	7,136	-0.24%
2018/04/18	3	21.63	42	21.62	21.60	-39	7,065	-0.55%
2018/04/17	12	20.91	18	20.99	21.00	-6	6,875	-0.09%
2018/04/16	11	21.10	0	0.00	20.95	11	6,880	0.16%
2018/04/13	31	21.14	2	21.10	21.05	29	6,886	0.42%
2018/04/12	17	21.20	2	21.15	21.20	15	6,899	0.22%
2018/04/11	43	21.30	0	0.00	21.25	43	6,949	0.62%
2018/04/10	22	21.62	18	21.73	21.55	4	6,892	0.06%
2018/04/09	0	21.55	11	21.66	21.60	-11	6,833	-0.16%
2018/04/03	0	0.00	1	21.55	21.55	-1	6,787	-0.01%
2018/04/02	158	22.00	1	21.85	21.80	157	6,768	2.32%	大買/鉅額交易
2018/03/31	18	21.95	67	22.10	22.00	-49	6,726	-0.73%
2018/03/30	3	21.72	13	21.77	21.80	-10	6,586	-0.15%
2018/03/29	2	21.65	1	21.60	21.60	1	6,540	0.02%
2018/03/27	2	21.60	26	21.73	21.80	-24	6,506	-0.37%
2018/03/26	51	21.30	1	21.20	21.25	50	6,364	0.79%
2018/03/23	3	20.77	99	20.90	20.80	-96	6,321	-1.52%
2018/03/22	55	21.42	0	0.00	21.25	55	6,322	0.87%
2018/03/21	11	21.51	3	21.65	21.50	8	6,384	0.13%
2018/03/20	3	21.80	57	21.84	21.80	-54	6,810	-0.79%
2018/03/19	2	21.55	2	21.70	21.55	0	6,980	0.00%
2018/03/16	13	21.51	65	21.56	21.35	-52	6,985	-0.74%
2018/03/15	17	21.72	2	21.80	21.75	15	7,024	0.21%
2018/03/14	31	21.83	326	21.92	21.90	-295	7,036	-4.19%	大賣/鉅額交易
2018/03/13	9	21.89	44	21.97	21.95	-35	7,017	-0.50%
2018/03/12	30	21.66	2	21.65	21.70	28	6,940	0.40%
2018/03/09	206	21.75	56	21.43	21.60	150	6,940	2.16%	大買/鉅額交易
2018/03/08	264	21.41	135.1	21.32	21.65	128.9	6,837	1.89%	大買/大賣/鉅額交易
2018/03/07	5	20.34	3	20.35	20.25	2	6,517	0.03%
2018/03/06	0	0.00	3	20.40	20.40	-3	6,755	-0.04%
2018/03/05	11	20.30	4	20.33	20.30	7	7,171	0.10%
2018/03/02	5	20.20	0	0.00	20.30	5	7,404	0.07%
2018/03/01	35	20.24	21	20.30	20.20	14	7,483	0.19%
2018/02/27	43	20.35	13	20.38	20.35	30	7,523	0.40%
2018/02/26	5	20.30	0	0.00	20.30	5	7,645	0.07%
2018/02/23	7	20.26	21	20.32	20.30	-14	7,736	-0.18%
2018/02/21	40	20.30	5	20.30	20.25	35	7,821	0.45%
2018/02/12	19.1	19.96	0	0.00	19.95	19.1	7,825	0.24%
2018/02/09	9	19.57	338	19.77	19.85	-329	7,846	-4.19%	大賣/鉅額交易
2018/02/08	12	20.06	63	20.10	20.05	-51	7,842	-0.65%
2018/02/07	58	19.99	3	19.90	19.95	55	7,867	0.70%
2018/02/06	31	20.01	288	19.87	19.55	-257	7,895	-3.25%	大賣/鉅額交易
2018/02/05	26	20.85	300	20.77	20.90	-274	7,766	-3.53%	大賣/鉅額交易
2018/02/02	26	21.18	0	0.00	21.20	26	7,855	0.33%
2018/02/01	1	21.25	2	21.30	21.25	-1	7,992	-0.01%
2018/01/31	25	21.25	0	0.00	21.25	25	8,245	0.30%
2018/01/30	520	21.57	66	21.60	21.45	454	8,287	5.48%	大買/鉅額交易
2018/01/29	19	21.58	24	21.50	21.55	-5	8,237	-0.06%
2018/01/26	27	21.31	0	0.00	21.35	27	8,231	0.33%
2018/01/25	3	21.47	3	21.63	21.35	0	8,238	0.00%
2018/01/24	37	21.45	0	0.00	21.50	37	8,228	0.45%
2018/01/23	3	21.65	5	21.65	21.60	-2	8,228	-0.02%
2018/01/22	17	21.75	50	21.60	21.75	-33	8,225	-0.40%
2018/01/19	47	21.25	120	21.35	21.20	-73	8,068	-0.90%	大賣/
2018/01/18	0	0.00	17	21.45	21.35	-17	8,111	-0.21%
2018/01/17	2	21.45	0	0.00	21.35	2	8,248	0.02%
2018/01/16	3	21.15	49.3	21.46	21.50	-46.3	8,600	-0.54%
2018/01/15	4	21.10	0	0.00	21.15	4	8,599	0.05%
2018/01/12	30	21.10	34	21.33	21.10	-4	8,659	-0.05%
2018/01/11	5	21.01	5	21.00	21.05	0	8,619	0.00%
2018/01/10	53	21.00	19	20.99	20.90	34	8,682	0.39%
2018/01/09	37	21.15	0	0.00	21.15	37	8,789	0.42%
2018/01/08	0.2	21.25	3	21.35	21.30	-2.8	8,784	-0.03%
2018/01/05	17	21.61	0	0.00	21.30	17	8,811	0.19%
2018/01/04	0	0.00	17	21.55	21.60	-17	8,751	-0.19%
2018/01/03	0	0.00	6	21.41	21.40	-6	8,781	-0.07%
2018/01/02	3	21.25	4	21.35	21.45	-1	8,803	-0.01%