佳世達 (2352)-新光-高雄券商分點個股進出

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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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	6	37.80	0	0.00	37.25	6	4,602	0.13%
2024/11/21	2	36.75	3	36.97	37.10	-1	4,612	-0.02%
2024/11/20	1.1	37.24	1	37.30	36.90	0.1	4,615	0.00%
2024/11/19	1	37.30	13	37.06	37.25	-12	4,632	-0.26%
2024/11/18	2.1	36.25	2	36.40	36.40	0.1	4,732	0.00%
2024/11/15	1.1	36.55	0	0.00	36.55	1.1	4,835	0.02%
2024/11/14	0.1	36.15	0	36.30	36.15	0.1	4,913	0.00%
2024/11/12	1.2	36.46	22	36.40	36.60	-20.8	5,308	-0.39%
2024/11/11	4	36.88	0	0.00	36.80	4	5,297	0.08%
2024/11/08	8	38.02	4	37.50	37.15	4	5,321	0.08%
2024/11/07	2	37.43	4.1	37.83	37.85	-2.1	5,365	-0.04%
2024/11/06	0.6	37.11	2	37.35	37.00	-1.4	5,352	-0.03%
2024/11/05	0	36.35	1	36.65	36.35	-1	5,408	-0.02%
2024/11/04	0	0.00	2	36.50	36.50	-2	5,628	-0.04%
2024/11/01	1	35.40	2.2	35.91	36.45	-1.2	5,885	-0.02%
2024/10/30	1	35.95	3	36.08	36.00	-2	5,968	-0.03%
2024/10/29	7.1	35.84	4	36.05	36.05	3.1	6,024	0.05%
2024/10/28	5.1	36.60	5	36.70	36.80	0.1	6,041	0.00%
2024/10/25	6.4	36.83	0	0.00	36.90	6.4	6,111	0.10%
2024/10/24	4.1	37.35	3	37.10	37.20	1.1	6,150	0.02%
2024/10/23	3.4	38.06	1	38.45	37.50	2.4	6,352	0.04%
2024/10/22	1	38.70	0	0.00	38.70	1	6,359	0.02%
2024/10/21	8	38.54	2	38.65	38.65	6	6,589	0.09%
2024/10/18	2.2	38.71	14.5	38.59	38.40	-12.3	6,744	-0.18%
2024/10/17	0	0.00	2.7	38.20	38.25	-2.7	6,920	-0.04%
2024/10/16	10	37.50	10	37.35	37.45	0	6,946	0.00%
2024/10/15	0	0.00	1	37.85	37.85	-1	7,059	-0.01%
2024/10/14	0	37.40	6	37.45	37.60	-6	7,118	-0.08%
2024/10/11	0.1	37.29	1	37.30	37.45	-0.9	7,136	-0.01%
2024/10/09	0.2	37.25	0	0.00	37.15	0.2	7,196	0.00%
2024/10/08	1	37.70	0	0.00	37.65	1	7,263	0.01%
2024/10/07	0.7	37.40	1.4	37.74	37.75	-0.7	7,468	-0.01%
2024/10/01	0.1	37.30	0.5	37.40	37.50	-0.5	8,075	-0.01%
2024/09/30	2.1	37.75	6	37.74	37.50	-3.9	8,374	-0.05%
2024/09/27	1	37.95	7	37.86	37.95	-6	8,653	-0.07%
2024/09/26	0	0.00	2	37.90	37.45	-2	8,969	-0.02%
2024/09/25	3.2	37.64	4	37.70	37.55	-0.8	9,567	-0.01%
2024/09/24	0.2	37.35	1	37.35	37.40	-0.8	10,023	-0.01%
2024/09/23	0.2	37.20	9	37.32	37.30	-8.8	10,158	-0.09%
2024/09/20	0.2	37.25	7.1	37.41	37.15	-6.9	10,402	-0.07%
2024/09/19	1.3	37.30	3	37.33	37.40	-1.7	10,877	-0.02%
2024/09/18	0.1	36.85	8.1	36.90	36.85	-8	10,962	-0.07%
2024/09/16	2.3	37.21	6	37.06	37.10	-3.7	11,042	-0.03%
2024/09/13	2.1	36.78	22.1	36.83	36.90	-20	11,221	-0.18%
2024/09/12	0.1	36.05	0	36.18	36.20	0	11,234	0.00%
2024/09/11	0.1	36.20	0	0.00	36.10	0.1	11,317	0.00%
2024/09/10	3.1	36.02	3	36.20	35.95	0.1	11,387	0.00%
2024/09/09	5	36.38	8	36.38	36.45	-3	11,402	-0.03%
2024/09/06	3.1	35.78	7.1	35.87	36.15	-4	11,521	-0.03%
2024/09/05	3.3	35.88	3.1	36.37	35.70	0.2	11,583	0.00%
2024/09/04	22.3	35.91	18.1	36.11	36.05	4.2	11,591	0.04%
2024/09/03	8.1	37.16	13.2	37.40	36.85	-5.1	11,595	-0.04%
2024/09/02	37.1	38.03	56.5	37.64	37.35	-19.4	11,573	-0.17%
2024/08/30	1.5	35.73	0	0.00	35.85	1.5	11,360	0.01%
2024/08/29	0.1	35.55	2	35.55	35.65	-2	11,403	-0.02%
2024/08/28	0	35.70	2.5	35.50	35.60	-2.5	11,576	-0.02%
2024/08/27	1	35.50	2	35.55	35.80	-1	11,774	-0.01%
2024/08/26	0	0.00	7.1	35.55	35.55	-7.1	11,912	-0.06%
2024/08/23	2.4	34.79	0	0.00	35.30	2.4	12,150	0.02%
2024/08/22	2.1	35.15	0	0.00	35.10	2.1	12,233	0.02%
2024/08/21	0.1	35.15	6	35.20	35.25	-6	12,648	-0.05%
2024/08/20	24.3	35.59	4.1	35.19	35.10	20.3	12,793	0.16%
2024/08/19	3	35.58	24.1	35.47	35.80	-21.1	12,982	-0.16%
2024/08/16	5.3	34.81	6	34.80	34.80	-0.7	13,221	-0.01%
2024/08/15	12.3	35.09	23.5	35.13	34.75	-11.1	13,310	-0.08%
2024/08/14	88.4	34.19	90.1	34.11	34.30	-1.7	13,521	-0.01%
2024/08/13	3.1	33.05	0	0.00	33.15	3.1	13,685	0.02%
2024/08/12	7	33.04	7	33.26	33.30	0	13,928	0.00%
2024/08/09	13.1	32.75	3	32.92	32.60	10.1	14,002	0.07%
2024/08/08	7.2	32.45	3	32.53	32.70	4.2	13,979	0.03%
2024/08/07	6.2	32.19	1	32.30	32.50	5.2	13,982	0.04%
2024/08/06	9.2	30.61	2	29.48	31.05	7.2	14,054	0.05%
2024/08/05	17.7	31.36	20.2	31.81	30.95	-2.5	13,952	-0.02%
2024/08/02	13.3	34.71	1	34.35	34.35	12.3	13,846	0.09%
2024/08/01	6.9	35.53	4	35.49	35.95	2.9	13,916	0.02%
2024/07/31	2	34.98	1	34.80	34.90	1	14,049	0.01%
2024/07/30	2	34.30	5	34.35	34.75	-3	14,138	-0.02%
2024/07/29	15.1	35.31	14	35.14	35.00	1.1	14,135	0.01%
2024/07/26	18.9	35.02	2.1	35.29	34.80	16.7	14,096	0.12%
2024/07/23	4	37.89	6	37.98	37.80	-2	13,918	-0.01%
2024/07/22	28	37.80	7.5	37.81	37.65	20.4	13,886	0.15%
2024/07/19	10.3	38.83	35.2	38.89	38.65	-24.8	13,679	-0.18%
2024/07/18	23.2	39.13	17.1	39.16	39.20	6	13,560	0.04%
2024/07/17	8.5	39.02	2	39.10	38.95	6.5	13,321	0.05%
2024/07/16	22	38.99	20.2	39.18	39.05	1.8	13,326	0.01%
2024/07/15	7.4	38.86	10	38.74	38.50	-2.6	13,367	-0.02%
2024/07/12	2.1	38.65	8	38.50	38.70	-6	13,370	-0.04%
2024/07/11	5.9	38.25	4	38.53	38.55	1.9	13,451	0.01%
2024/07/10	9.4	38.13	5	38.33	38.05	4.4	13,579	0.03%
2024/07/09	13.4	38.37	7.8	38.47	38.25	5.6	13,634	0.04%
2024/07/08	36.2	38.95	12	38.89	38.75	24.2	13,564	0.18%
2024/07/05	24.9	39.06	20	39.03	39.15	4.9	13,247	0.04%
2024/07/04	4	38.90	7.1	39.08	39.20	-3.1	12,994	-0.02%
2024/07/03	28.3	38.93	4.1	39.35	38.90	24.2	12,746	0.19%
2024/07/02	7	38.68	19	38.74	39.15	-12	12,536	-0.10%
2024/07/01	82.3	38.56	66	38.72	38.90	16.3	12,231	0.13%
2024/06/28	12.1	38.08	18	38.12	38.40	-6	11,736	-0.05%
2024/06/27	28.4	38.35	14	38.43	38.25	14.4	11,437	0.13%
2024/06/26	35.5	39.03	13.1	39.08	39.00	22.4	11,797	0.19%
2024/06/25	48.1	39.15	61.4	39.32	39.75	-13.3	11,810	-0.11%
2024/06/24	11.1	37.99	33	37.98	38.35	-21.9	11,467	-0.19%
2024/06/21	1.1	38.49	8	38.44	38.40	-6.9	11,611	-0.06%
2024/06/20	22.1	38.65	9	38.67	38.35	13.1	11,785	0.11%
2024/06/19	10.2	38.00	0	0.00	37.85	10.2	11,926	0.09%
2024/06/18	10	37.90	1	37.70	37.95	9	12,147	0.07%
2024/06/17	16.1	38.00	0	0.00	37.90	16.1	12,587	0.13%
2024/06/14	11.5	38.00	0.1	37.95	37.85	11.4	13,006	0.09%
2024/06/13	36.1	37.88	19.1	37.93	37.90	17	13,237	0.13%
2024/06/12	8.4	38.00	5.3	37.91	37.90	3.1	13,411	0.02%
2024/06/11	4.6	38.44	4	38.58	38.10	0.6	13,467	0.00%
2024/06/07	23.6	38.76	6	38.82	38.80	17.6	13,584	0.13%
2024/06/06	5.1	39.21	3	39.25	39.20	2.1	13,774	0.01%
2024/06/05	20.4	39.84	5	39.95	39.40	15.4	13,835	0.11%
2024/06/04	6.4	40.03	45.2	39.83	40.05	-38.9	13,897	-0.28%
2024/06/03	23	40.43	12	40.30	40.25	11	14,064	0.08%
2024/05/31	20	40.02	2	40.25	39.65	18	14,240	0.13%
2024/05/30	13	40.41	5	40.41	40.35	8	14,088	0.06%
2024/05/29	7	40.82	38.1	40.97	40.80	-31.1	13,999	-0.22%
2024/05/28	2	40.25	5	40.29	40.25	-3	13,766	-0.02%
2024/05/27	49.2	40.42	38.9	40.57	40.00	10.3	13,725	0.07%
2024/05/24	9.3	39.80	15.2	39.63	39.60	-5.9	13,345	-0.04%
2024/05/23	28.3	39.58	11	39.89	39.40	17.3	13,214	0.13%
2024/05/22	6	39.83	5	39.85	40.20	1	12,983	0.01%
2024/05/21	11.1	39.54	11.2	39.34	39.90	-0.2	12,769	0.00%
2024/05/20	26.8	38.71	58	38.73	38.95	-31.2	12,733	-0.25%
2024/05/17	10	38.93	1	38.65	38.70	9	12,342	0.07%
2024/05/16	17.7	39.10	10.3	39.12	39.10	7.4	12,161	0.06%
2024/05/15	13.5	39.76	3	39.52	39.25	10.5	12,262	0.09%
2024/05/14	7.3	40.03	7.1	39.94	39.90	0.3	12,357	0.00%
2024/05/13	16	40.24	20	40.41	40.20	-4	12,378	-0.03%
2024/05/10	3	40.13	5	40.20	40.40	-2	12,507	-0.02%
2024/05/09	0.2	40.13	6	40.16	40.00	-5.8	12,404	-0.05%
2024/05/08	19.2	39.65	13	39.65	39.60	6.2	12,444	0.05%
2024/05/07	28.1	39.92	20	40.04	40.40	8.1	12,360	0.07%
2024/05/06	34.3	40.43	7	40.45	40.30	27.3	12,394	0.22%
2024/05/03	5	41.78	23	42.28	41.25	-18	12,220	-0.15%
2024/05/02	14.2	41.66	3	41.60	41.40	11.2	12,107	0.09%
2024/04/30	10.1	41.49	0	0.00	41.40	10.1	12,062	0.08%
2024/04/29	10	41.65	2.2	41.72	41.90	7.9	12,098	0.06%
2024/04/26	2	41.30	4	41.50	41.60	-2	12,303	-0.02%
2024/04/25	5.1	41.42	5	41.48	41.35	0.1	12,331	0.00%
2024/04/24	7.3	41.69	4	42.02	41.80	3.3	12,374	0.03%
2024/04/23	46	41.84	6.5	41.62	41.55	39.5	12,446	0.32%
2024/04/22	21	41.47	6	41.65	41.10	15	12,461	0.12%
2024/04/19	12.7	40.49	13.2	40.58	40.50	-0.5	12,394	0.00%
2024/04/18	1	41.00	0	0.00	41.05	1	12,211	0.01%
2024/04/17	39.1	41.11	7	41.25	41.20	32.1	12,172	0.26%
2024/04/16	38.9	41.28	23	41.18	40.70	15.9	12,247	0.13%
2024/04/15	5.8	42.01	2.5	42.15	42.10	3.3	12,390	0.03%
2024/04/12	22.4	42.64	2.1	42.86	42.40	20.3	12,451	0.16%
2024/04/11	14.3	42.98	11.5	43.08	43.05	2.8	12,671	0.02%
2024/04/10	14.5	43.26	131.4	43.33	43.15	-116.9	13,092	-0.89%	大賣/鉅額交易
2024/04/09	5.1	43.20	1	43.15	43.05	4.1	13,384	0.03%
2024/04/08	7.1	43.14	70	43.58	43.40	-62.9	13,817	-0.46%
2024/04/03	8.1	43.03	10	43.05	43.25	-1.9	14,777	-0.01%
2024/04/02	13.1	43.27	13.8	43.26	43.10	-0.7	14,836	0.00%
2024/04/01	48.3	43.83	9	43.70	43.55	39.3	14,853	0.26%
2024/03/29	39.6	44.40	26	44.56	44.65	13.6	14,720	0.09%
2024/03/28	17.5	44.61	45	44.74	44.85	-27.5	14,275	-0.19%
2024/03/27	12.3	44.12	19.8	44.40	44.75	-7.5	14,148	-0.05%
2024/03/26	29.5	44.08	28	43.79	44.05	1.5	14,105	0.01%
2024/03/25	77	44.56	36.3	44.54	44.45	40.7	14,035	0.29%
2024/03/22	18.4	44.26	33.2	44.33	44.45	-14.8	13,992	-0.11%
2024/03/21	6.8	43.63	25.3	43.86	44.05	-18.5	13,803	-0.13%
2024/03/20	67.7	44.18	63.6	44.37	43.25	4.1	13,642	0.03%
2024/03/19	16.3	43.73	20.2	43.81	43.70	-3.9	13,258	-0.03%
2024/03/18	12.2	42.25	95.8	42.06	42.55	-83.6	12,854	-0.65%
2024/03/15	73.7	43.23	9.2	43.35	42.55	64.5	12,639	0.51%
2024/03/14	10.5	43.78	2	43.65	43.70	8.5	12,350	0.07%
2024/03/13	44.7	43.98	20	44.03	43.80	24.7	12,226	0.20%
2024/03/12	139.5	43.84	95	44.16	44.40	44.5	12,024	0.37%	大買/
2024/03/11	19.4	43.34	8.9	43.48	43.25	10.5	11,753	0.09%
2024/03/08	32.5	43.93	7	44.13	43.70	25.5	11,681	0.22%
2024/03/07	30	44.60	12.2	44.51	44.55	17.8	11,620	0.15%
2024/03/06	67.8	45.23	21.7	45.56	45.05	46.1	11,570	0.40%
2024/03/05	2	47.15	9.5	47.20	47.25	-7.5	11,275	-0.07%
2024/03/04	6	46.90	10.4	46.93	46.80	-4.3	11,300	-0.04%
2024/03/01	4.4	46.90	14	46.94	46.95	-9.6	11,321	-0.08%
2024/02/29	11.3	46.22	1	46.35	46.15	10.3	11,530	0.09%
2024/02/27	11.3	46.39	15.2	46.23	46.10	-3.9	11,532	-0.03%
2024/02/26	6.2	46.56	1	46.50	46.60	5.2	11,548	0.05%
2024/02/23	41	46.78	3	47.35	46.40	38	11,657	0.33%
2024/02/22	16.1	47.19	22.2	47.27	47.20	-6.1	11,735	-0.05%
2024/02/21	10.5	47.01	18.6	47.81	46.90	-8.1	11,766	-0.07%
2024/02/20	6.5	47.90	6.5	47.99	47.80	0	11,702	0.00%
2024/02/19	20.1	48.10	2	47.85	47.95	18.1	11,813	0.15%
2024/02/16	31.4	48.86	34.4	48.77	48.15	-2.9	11,825	-0.02%
2024/02/15	21.1	47.24	19	47.52	47.60	2.1	11,530	0.02%
2024/02/05	7.3	47.46	23.3	47.39	47.50	-16.1	11,449	-0.14%
2024/02/02	36	47.49	56.5	47.52	47.50	-20.5	11,582	-0.18%
2024/02/01	1	46.80	15	46.98	47.05	-14	11,613	-0.12%
2024/01/31	28	47.10	16	46.78	46.50	12	11,687	0.10%
2024/01/30	10	46.94	5	47.00	46.80	5	11,657	0.04%
2024/01/29	38	46.82	24.4	46.89	47.00	13.6	11,656	0.12%
2024/01/26	4.1	45.75	1	45.95	45.60	3.1	11,486	0.03%
2024/01/25	0	46.35	4.8	46.06	45.90	-4.8	11,523	-0.04%
2024/01/24	6	46.51	3	46.58	46.15	3	11,577	0.03%
2024/01/23	5.2	46.89	6.1	46.57	46.80	-0.8	11,619	-0.01%
2024/01/22	21	46.91	29.4	46.70	47.05	-8.4	11,573	-0.07%
2024/01/19	20.1	45.28	24	45.27	45.45	-4	11,377	-0.03%
2024/01/18	10	44.46	3	44.38	44.40	7	11,380	0.06%
2024/01/17	17.2	44.71	9	44.71	44.20	8.2	11,388	0.07%
2024/01/16	12.1	45.52	15	45.50	45.25	-3	11,366	-0.03%
2024/01/15	1	45.90	14	46.08	45.90	-13	11,460	-0.11%
2024/01/12	26	45.76	46	45.87	45.50	-20	11,785	-0.17%
2024/01/11	4	45.86	8	46.03	45.95	-4	11,889	-0.03%
2024/01/10	26.4	45.49	7	45.47	45.55	19.4	12,077	0.16%
2024/01/09	18.1	46.88	36.5	46.96	46.65	-18.3	12,025	-0.15%
2024/01/08	23.1	47.29	34	47.46	47.20	-10.9	11,828	-0.09%
2024/01/05	45.8	47.25	29.8	47.31	47.30	16.1	11,647	0.14%
2024/01/04	70.1	47.02	155.5	46.72	46.95	-85.4	11,432	-0.75%	大賣/
2024/01/03	74.6	45.53	65.6	45.48	45.25	8.9	11,202	0.08%
2024/01/02	68.4	47.07	19.2	47.44	46.80	49.2	10,870	0.45%
2023/12/29	283.8	47.19	257	47.18	48.00	26.8	10,395	0.26%	大買/大賣/
2023/12/28	23.6	45.50	14	45.03	44.45	9.6	9,444	0.10%
2023/12/27	32	45.64	25.5	45.67	45.60	6.5	9,333	0.07%
2023/12/26	30.1	45.01	22.4	45.06	45.10	7.7	9,236	0.08%
2023/12/25	0	44.75	8	44.65	44.85	-8	9,206	-0.09%
2023/12/22	3.5	44.24	23.1	44.61	44.70	-19.6	9,193	-0.21%
2023/12/21	2	43.95	1	43.46	44.30	1	9,129	0.01%
2023/12/20	6.6	43.38	18	43.39	43.95	-11.4	9,035	-0.13%
2023/12/19	21.6	42.97	0	0.00	42.95	21.6	8,887	0.24%
2023/12/18	12	43.71	4	44.33	43.80	8	8,709	0.09%
2023/12/15	6	44.15	6	44.19	44.20	0	8,673	0.00%
2023/12/14	13	44.38	10	44.48	44.50	3	8,620	0.03%
2023/12/13	10	44.27	5	44.30	44.15	5	8,563	0.06%
2023/12/12	13	44.27	13	44.57	44.00	0	8,703	0.00%
2023/12/11	13	44.19	3	44.20	44.00	10	8,714	0.11%
2023/12/08	2	43.88	6.2	44.04	43.90	-4.2	8,994	-0.05%
2023/12/07	3	44.00	0	0.00	44.00	3	9,137	0.03%
2023/12/06	4	43.88	7	43.91	44.05	-3	9,534	-0.03%
2023/12/05	7.1	43.83	5.2	43.90	43.85	1.9	9,553	0.02%
2023/12/04	16	44.65	19	44.87	44.35	-3	9,565	-0.03%
2023/12/01	16	44.56	40.4	44.32	44.65	-24.4	9,562	-0.26%
2023/11/30	4.5	43.75	0	0.00	43.75	4.5	9,452	0.05%
2023/11/29	3.1	43.71	2	43.75	43.70	1.1	9,497	0.01%
2023/11/28	4	43.35	3.6	43.52	43.40	0.4	9,533	0.00%
2023/11/27	18	43.83	14.5	43.67	43.55	3.5	9,531	0.04%
2023/11/24	2.4	42.92	20	42.95	42.80	-17.6	9,350	-0.19%
2023/11/23	3	43.20	6	43.14	43.05	-3	9,372	-0.03%
2023/11/22	2.8	42.97	3	42.98	42.70	-0.2	9,457	0.00%
2023/11/21	12.8	43.57	5	43.35	43.35	7.8	9,398	0.08%
2023/11/20	21.6	43.43	10	43.85	43.85	11.6	9,419	0.12%
2023/11/17	4.5	43.79	4.4	43.93	43.70	0.1	9,351	0.00%
2023/11/16	45.3	44.15	22.7	44.45	43.90	22.7	9,369	0.24%
2023/11/15	3.5	45.35	30.2	45.35	45.25	-26.7	9,248	-0.29%
2023/11/14	3	44.57	29.3	44.34	44.60	-26.3	9,286	-0.28%
2023/11/13	32.4	44.32	19.1	44.53	44.20	13.4	9,378	0.14%
2023/11/10	38.3	45.19	17	45.53	45.05	21.3	9,439	0.23%
2023/11/09	22.3	46.09	24.3	46.49	46.55	-1.9	9,392	-0.02%
2023/11/08	13.1	45.60	41	45.56	45.80	-28	9,369	-0.30%
2023/11/07	15	45.10	9.2	45.03	45.30	5.9	9,362	0.06%
2023/11/06	10	43.99	4	44.29	44.65	6	9,541	0.06%
2023/11/03	0.2	43.85	0	0.00	43.85	0.2	9,720	0.00%
2023/11/02	5.3	43.69	3	43.90	43.50	2.3	10,171	0.02%
2023/11/01	2	43.35	6	43.33	43.60	-4	10,662	-0.04%
2023/10/31	5	42.59	0	0.00	42.35	5	11,148	0.04%
2023/10/30	20.1	43.35	2	42.98	43.35	18.1	11,608	0.16%
2023/10/27	0.1	43.15	14	43.31	43.05	-13.9	12,015	-0.12%
2023/10/26	3	43.45	5	43.42	43.55	-2	12,293	-0.02%
2023/10/25	1	44.39	0.4	44.55	43.85	0.6	12,463	0.00%
2023/10/24	4	43.57	1	43.55	43.55	3	12,541	0.02%
2023/10/23	12.1	44.94	9.2	44.63	44.25	2.8	12,740	0.02%
2023/10/20	20.7	44.22	26	44.13	44.95	-5.4	12,896	-0.04%
2023/10/19	25	43.00	39.1	42.48	43.40	-14.1	12,974	-0.11%
2023/10/18	40.8	42.53	85	42.81	41.55	-44.2	13,284	-0.33%
2023/10/17	48.7	44.20	27.2	43.99	43.90	21.5	13,775	0.16%
2023/10/16	6	44.38	10	44.96	45.25	-4	14,401	-0.03%
2023/10/13	12.1	44.85	16.5	44.79	44.75	-4.4	15,653	-0.03%
2023/10/12	18.6	44.38	1	44.40	44.40	17.6	16,153	0.11%
2023/10/11	13	45.52	77	45.55	45.60	-64	16,641	-0.38%
2023/10/06	1.1	44.35	20.5	44.27	44.50	-19.5	17,121	-0.11%
2023/10/05	1	44.35	11	44.30	44.20	-10	17,372	-0.06%
2023/10/04	26.1	43.86	4	44.03	44.15	22.1	17,417	0.13%
2023/10/03	26	44.88	21	45.52	44.85	5	17,366	0.03%
2023/10/02	28.2	45.39	9.1	45.39	45.45	19.1	17,494	0.11%
2023/09/28	3	44.79	6	45.00	44.65	-3	17,538	-0.02%
2023/09/27	2	44.73	3	44.48	44.85	-1	17,561	-0.01%
2023/09/26	13	44.07	4	44.10	43.85	9	17,618	0.05%
2023/09/25	34	44.95	2	44.98	44.85	32	17,695	0.18%
2023/09/22	9	43.88	71	44.24	44.95	-62	17,751	-0.35%
2023/09/21	11.1	44.23	45	44.22	44.25	-33.9	17,808	-0.19%
2023/09/20	37.5	44.60	25	45.47	44.40	12.5	17,856	0.07%
2023/09/19	6	45.62	6	45.77	45.45	0	18,142	0.00%
2023/09/18	40	45.40	8	45.44	45.30	32	18,189	0.18%
2023/09/15	7.1	45.91	18.1	46.13	46.05	-11	18,267	-0.06%
2023/09/14	7	45.85	13.5	45.84	45.80	-6.5	18,289	-0.04%
2023/09/13	31.5	45.58	46.5	45.36	45.75	-15	18,316	-0.08%
2023/09/12	8	44.58	34	44.98	44.95	-26	18,345	-0.14%
2023/09/11	66.8	44.40	21	44.60	43.80	45.8	18,431	0.25%
2023/09/08	18	44.67	26	44.63	44.95	-8	18,292	-0.04%
2023/09/07	28.4	44.97	0.5	45.30	44.90	27.9	18,504	0.15%
2023/09/06	16.2	45.31	10.1	45.46	45.35	6.1	18,694	0.03%
2023/09/05	10	45.46	14	45.73	45.90	-4	18,981	-0.02%
2023/09/04	24	45.17	30	45.36	45.40	-6	19,220	-0.03%
2023/09/01	5.1	44.95	3	45.15	44.90	2.1	19,258	0.01%
2023/08/31	1.2	44.79	4	44.66	44.85	-2.8	19,216	-0.01%
2023/08/30	11	44.62	24	44.64	44.60	-13	19,340	-0.07%
2023/08/29	2.2	43.78	1	43.40	44.05	1.2	19,387	0.01%
2023/08/28	20.2	44.11	1	44.25	43.80	19.2	19,534	0.10%
2023/08/25	19.3	45.07	2	45.00	45.10	17.3	19,731	0.09%
2023/08/24	17.2	45.87	15.3	46.14	45.55	1.9	19,742	0.01%
2023/08/23	6.1	45.28	1.1	45.16	45.45	5	19,684	0.03%
2023/08/22	11.1	45.17	2	45.05	44.85	9.1	19,740	0.05%
2023/08/21	2	45.22	21.1	45.19	45.15	-19	19,751	-0.10%
2023/08/18	32.7	45.86	11.4	45.13	44.60	21.3	19,749	0.11%
2023/08/17	18.2	45.06	21	45.09	45.35	-2.9	19,727	-0.01%
2023/08/16	20.1	44.42	5.1	44.56	44.65	15	19,836	0.08%
2023/08/15	20.4	44.84	49	44.94	44.75	-28.7	19,913	-0.14%
2023/08/14	40.3	43.47	9	43.55	43.55	31.3	19,895	0.16%
2023/08/11	8.2	43.83	9	43.87	43.90	-0.8	19,950	0.00%
2023/08/10	94.7	43.99	23.1	44.17	44.15	71.6	19,992	0.36%
2023/08/09	22.2	44.82	54	44.87	45.15	-31.8	19,771	-0.16%
2023/08/08	60.8	46.36	76	45.97	45.85	-15.2	19,621	-0.08%
2023/08/07	37.2	47.30	42.2	47.60	48.20	-5	19,273	-0.03%
2023/08/04	54.3	44.79	20.5	45.01	45.10	33.8	18,987	0.18%
2023/08/02	70.8	47.95	34	46.56	46.80	36.8	18,881	0.20%
2023/08/01	29.3	49.06	221.7	48.43	48.50	-192.4	18,467	-1.04%	大賣/鉅額交易
2023/07/31	43.3	50.78	23	50.07	49.75	20.3	18,312	0.11%
2023/07/28	13.5	50.79	15	50.82	51.50	-1.5	18,069	-0.01%
2023/07/27	25.3	51.74	14	51.80	51.50	11.3	17,921	0.06%
2023/07/26	32.3	51.86	14.4	52.02	52.00	18	18,047	0.10%
2023/07/25	25.1	53.26	27.1	52.88	52.70	-2	18,018	-0.01%
2023/07/24	100.4	53.25	84	52.44	52.40	16.4	17,858	0.09%
2023/07/21	25.4	52.27	22.3	52.20	52.20	3.1	17,547	0.02%
2023/07/20	161.8	56.66	73.4	55.37	54.10	88.3	17,135	0.52%	大買/
2023/07/19	59.7	58.78	95.5	58.35	59.70	-35.8	16,425	-0.22%
2023/07/18	168.1	60.66	104.3	59.28	57.20	63.8	15,737	0.41%	大買/大賣/
2023/07/17	42.1	57.72	49.3	58.39	59.10	-7.3	14,368	-0.05%
2023/07/14	105.2	52.54	104	52.35	53.80	1.2	13,857	0.01%	大買/大賣/
2023/07/13	156.2	51.28	121.6	51.48	50.20	34.6	13,228	0.26%	大買/大賣/
2023/07/12	22.1	48.54	75	47.98	48.85	-53	12,542	-0.42%
2023/07/11	24	47.16	12	47.03	47.00	12	12,331	0.10%
2023/07/10	5	45.92	35	46.10	46.15	-30	12,319	-0.24%
2023/07/07	11.1	46.20	10.8	45.60	46.00	0.3	12,350	0.00%
2023/07/06	80	46.85	12	47.00	46.40	68	12,275	0.55%
2023/07/05	10	47.18	7	47.44	47.50	3	12,239	0.02%
2023/07/04	12	47.55	41	47.37	47.60	-29	12,289	-0.24%
2023/07/03	17	47.24	16.4	47.25	47.40	0.6	12,416	0.01%
2023/06/30	34.2	46.05	9.1	46.25	45.90	25.1	12,346	0.20%
2023/06/29	12.1	45.53	15	45.74	45.80	-2.9	12,342	-0.02%
2023/06/28	79.1	45.33	15	45.83	45.10	64.1	12,329	0.52%
2023/06/27	33.5	45.57	100.2	45.42	44.80	-66.6	12,316	-0.54%
2023/06/26	49.2	46.93	25.6	46.99	46.45	23.6	12,032	0.20%
2023/06/21	42.6	47.44	32	47.50	47.65	10.6	11,943	0.09%
2023/06/20	21.2	46.47	21	46.69	46.80	0.2	11,815	0.00%
2023/06/19	73.5	47.35	8.5	47.29	47.05	65	11,601	0.56%
2023/06/16	44.5	47.98	50.9	47.71	47.95	-6.4	11,483	-0.06%
2023/06/15	32.6	48.38	84	48.35	48.40	-51.4	11,175	-0.46%
2023/06/14	20	48.33	13.6	48.14	48.65	6.4	10,970	0.06%
2023/06/13	25.4	47.30	20	47.25	47.40	5.4	10,787	0.05%
2023/06/12	43.4	45.45	11.2	45.45	45.65	32.2	10,575	0.30%
2023/06/09	43.4	45.05	22.2	45.15	45.40	21.2	10,331	0.21%
2023/06/08	39.3	43.22	31	43.23	43.30	8.3	9,974	0.08%
2023/06/07	16.1	42.19	13.3	41.95	42.30	2.7	9,707	0.03%
2023/06/06	25	42.36	18	42.26	42.35	7	9,733	0.07%
2023/06/05	39.2	42.27	19	42.40	42.50	20.2	9,817	0.21%
2023/06/02	8.1	42.05	7	42.16	42.40	1.1	9,832	0.01%
2023/06/01	52	42.40	24.1	42.37	41.95	28	9,787	0.29%
2023/05/31	75.1	41.96	38.4	41.85	42.15	36.7	9,556	0.38%
2023/05/30	9	40.08	13.4	40.30	40.35	-4.4	9,242	-0.05%
2023/05/29	21	40.05	11.1	40.13	40.20	9.9	9,177	0.11%
2023/05/26	19.2	39.52	9	39.38	39.50	10.2	9,074	0.11%
2023/05/25	1.2	38.85	7	38.91	38.95	-5.8	8,991	-0.06%
2023/05/24	6	38.20	14.1	38.23	38.50	-8.1	8,894	-0.09%
2023/05/23	33	38.06	20	37.95	38.05	13	8,852	0.15%
2023/05/22	78	38.71	50.4	38.66	38.45	27.6	8,791	0.31%
2023/05/19	20.5	38.20	52.8	38.04	38.20	-32.2	8,516	-0.38%
2023/05/18	64.6	37.21	70	37.05	37.10	-5.4	8,251	-0.07%
2023/05/17	51	36.87	35	37.13	37.25	16	8,158	0.20%
2023/05/16	11.2	36.28	22	36.32	36.30	-10.8	7,898	-0.14%
2023/05/15	3.1	35.70	4	35.69	35.85	-0.9	7,760	-0.01%
2023/05/12	8	35.69	31	35.81	35.90	-23	7,707	-0.30%
2023/05/11	44.2	35.44	44.5	35.34	35.35	-0.3	7,636	0.00%
2023/05/10	89.1	35.98	20	36.11	36.00	69.1	7,564	0.91%
2023/05/09	71.5	35.73	68	35.83	35.75	3.5	7,316	0.05%
2023/05/08	15.2	34.14	25	34.21	34.20	-9.9	6,881	-0.14%
2023/05/05	52.5	34.90	51	34.49	34.20	1.5	6,797	0.02%
2023/05/04	14.4	35.45	16	35.54	35.45	-1.6	6,575	-0.02%
2023/05/03	11	35.20	5.1	35.16	35.45	5.9	6,520	0.09%
2023/05/02	61.3	35.41	18.2	35.42	35.55	43.2	6,494	0.66%
2023/04/28	17.2	34.46	6	34.34	34.60	11.1	6,273	0.18%
2023/04/27	8.5	33.61	9.5	33.72	33.50	-1	5,980	-0.02%
2023/04/26	26	32.91	48	33.04	33.20	-22	5,804	-0.38%
2023/04/25	3.2	32.57	0	0.00	32.50	3.2	5,637	0.06%
2023/04/24	5	32.70	2	32.90	32.70	3	5,570	0.05%
2023/04/21	11.6	32.61	3	32.35	32.50	8.6	5,520	0.16%
2023/04/20	14	32.66	4	32.59	32.75	10	5,437	0.18%
2023/04/19	15	32.87	10	33.08	32.80	5	5,381	0.09%
2023/04/18	13	33.02	0	0.00	32.95	13	5,351	0.24%
2023/04/17	2.1	32.95	17	32.95	33.00	-14.9	5,334	-0.28%
2023/04/14	16	32.67	6	32.76	32.70	10	5,285	0.19%
2023/04/13	9	33.14	22	33.20	33.10	-13	5,239	-0.25%
2023/04/12	14	33.22	7	33.18	33.25	7	5,286	0.13%
2023/04/11	1	32.90	17	32.75	32.85	-16	5,231	-0.31%
2023/04/10	12.1	32.38	9	32.45	32.30	3.1	5,158	0.06%
2023/04/07	7.2	32.72	28.1	32.66	32.35	-20.9	5,111	-0.41%
2023/04/06	37	32.17	43	32.22	32.30	-6	5,034	-0.12%
2023/03/31	31.2	31.74	30	31.55	31.70	1.2	4,842	0.02%
2023/03/30	1	31.60	1	31.51	31.65	0	4,921	0.00%
2023/03/29	4.5	30.93	16	31.43	31.35	-11.5	4,963	-0.23%
2023/03/28	17.1	30.94	1	30.80	30.80	16.1	5,002	0.32%
2023/03/27	37.1	31.39	10	31.24	31.40	27	5,080	0.53%
2023/03/24	0	30.77	5	30.82	30.90	-5	5,143	-0.10%
2023/03/23	12	30.63	7.2	30.63	30.75	4.9	5,097	0.10%
2023/03/22	1	30.50	12	30.50	30.60	-11	5,056	-0.22%
2023/03/21	1	30.20	0	0.00	30.20	1	5,018	0.02%
2023/03/20	3	30.22	1	30.30	30.25	2	4,993	0.04%
2023/03/17	11	29.90	1	30.25	30.35	10	4,972	0.20%
2023/03/16	3.3	29.91	14	29.78	29.70	-10.7	4,942	-0.22%
2023/03/15	0	30.28	0	0.00	30.05	0	4,923	0.00%
2023/03/14	7.5	30.29	2	30.35	30.25	5.5	4,956	0.11%
2023/03/13	3	30.15	4	30.00	30.50	-1	5,193	-0.02%
2023/03/10	13	30.52	28	30.46	30.60	-15	5,170	-0.29%
2023/03/09	6	30.92	0	0.00	30.70	6	5,145	0.12%
2023/03/08	2	30.05	17	30.54	30.90	-15	4,982	-0.30%
2023/03/07	34.3	29.87	1	30.05	30.05	33.3	4,828	0.69%
2023/03/06	1	30.60	1	30.60	30.55	0	4,618	0.00%
2023/03/03	3	30.32	3	30.32	30.40	0	4,559	0.00%
2023/03/02	0	30.30	1	30.35	30.35	-1	4,550	-0.02%
2023/03/01	6	30.10	2	30.33	30.25	4	4,525	0.09%
2023/02/24	8	29.95	12	30.03	30.00	-4	4,494	-0.09%
2023/02/23	14.1	30.04	3.3	30.00	29.95	10.8	4,513	0.24%
2023/02/22	4.1	29.40	6	29.38	29.60	-1.9	4,484	-0.04%
2023/02/21	12.1	29.55	8	29.69	29.50	4.1	4,601	0.09%
2023/02/20	15	29.64	40	29.72	29.90	-25	4,677	-0.53%
2023/02/17	1	28.90	1	28.85	29.00	0	4,629	0.00%
2023/02/16	2	28.85	0	0.00	28.85	2	4,677	0.04%
2023/02/15	4	28.84	7	28.92	28.80	-3	4,731	-0.06%
2023/02/14	5	28.77	0	0.00	28.80	5	4,704	0.11%
2023/02/13	22.1	28.75	0.4	28.95	28.65	21.7	4,736	0.46%
2023/02/10	2	29.10	9	29.15	29.10	-7	4,771	-0.15%
2023/02/09	2	29.15	24	29.03	29.15	-22	4,847	-0.45%
2023/02/08	6	28.98	1	29.10	29.15	5	4,808	0.10%
2023/02/07	2.1	28.70	0	0.00	28.70	2.1	4,727	0.04%
2023/02/06	15.7	28.63	10.2	28.80	28.65	5.5	4,720	0.12%
2023/02/03	1	28.75	2	28.75	28.90	-1	4,704	-0.02%
2023/02/02	14.1	28.56	7	28.70	28.60	7.1	4,654	0.15%
2023/02/01	13	28.42	2	28.63	28.35	11	4,621	0.24%
2023/01/31	4	28.48	32	28.48	28.30	-28	4,605	-0.61%
2023/01/30	30	28.06	25	28.25	28.40	5	4,538	0.11%
2023/01/17	3	27.87	2	27.95	27.80	1	4,535	0.02%
2023/01/16	0	27.80	1	27.80	27.80	-1	4,618	-0.02%
2023/01/13	6	27.70	3	27.75	27.65	3	4,688	0.06%
2023/01/12	9	27.80	1.5	27.92	27.75	7.5	4,919	0.15%
2023/01/11	7	28.06	5	28.25	28.05	2	4,975	0.04%
2023/01/10	0	28.00	4	28.05	28.00	-4	5,006	-0.08%
2023/01/09	12	27.87	2	27.95	27.90	10	5,224	0.19%
2023/01/06	9	27.76	0	0.00	27.70	9	5,240	0.17%
2023/01/05	0	0.00	1	28.25	27.85	-1	5,296	-0.02%
2023/01/04	5.1	28.09	21	27.94	27.90	-15.9	5,356	-0.30%
2023/01/03	11	27.95	7	27.77	27.80	4	5,518	0.07%
2022/12/30	10	28.27	6.1	28.20	28.15	3.9	5,493	0.07%
2022/12/29	5.1	27.97	6	27.62	27.90	-1	5,381	-0.02%
2022/12/28	0.1	27.80	10	27.65	27.60	-9.9	5,330	-0.19%
2022/12/27	10	27.92	17	28.05	27.70	-7	5,307	-0.13%
2022/12/26	10	28.08	13	27.92	27.85	-3	5,284	-0.06%
2022/12/23	9.1	27.49	8	27.38	27.50	1.1	5,304	0.02%
2022/12/22	18	27.01	1	27.10	27.05	17	5,341	0.32%
2022/12/21	0.3	26.57	0	0.00	26.45	0.3	5,206	0.01%
2022/12/20	11.3	26.76	15	26.75	26.40	-3.7	5,113	-0.07%
2022/12/19	2	26.65	0	26.75	27.00	2	5,024	0.04%
2022/12/16	7.3	27.00	1	27.20	26.85	6.3	4,843	0.13%
2022/12/15	0	27.78	1	27.70	27.60	-1	4,656	-0.02%
2022/12/14	4.1	27.76	0	0.00	27.70	4.1	4,644	0.09%
2022/12/13	0	0.00	1.1	27.76	27.75	-1.1	4,653	-0.02%
2022/12/12	2	27.65	3	27.70	27.85	-1	4,641	-0.02%
2022/12/09	3	27.43	3	27.80	27.80	0	4,673	0.00%
2022/12/08	2.1	27.18	1	27.25	27.20	1.1	4,701	0.02%
2022/12/07	8.1	27.44	4	27.64	27.35	4.1	4,695	0.09%
2022/12/06	18.1	27.49	0	0.00	27.40	18.1	4,613	0.39%
2022/12/05	36.3	27.91	2	27.95	27.80	34.3	4,534	0.76%
2022/12/02	0	0.00	9.2	28.85	28.95	-9.2	4,327	-0.21%
2022/12/01	3	28.35	0	0.00	28.45	3	4,304	0.07%
2022/11/30	5.1	28.10	5	28.40	28.10	0	4,288	0.00%
2022/11/29	20	27.90	20	28.00	28.05	0	4,273	0.00%
2022/11/28	9	28.16	0	0.00	28.15	9	4,276	0.21%
2022/11/25	1	28.40	0	0.00	28.20	1	4,279	0.02%
2022/11/23	0	28.80	1	28.80	28.75	-1	4,282	-0.02%
2022/11/22	0	0.00	1	29.00	28.85	-1	4,291	-0.02%
2022/11/21	2	28.93	3	28.83	28.90	-1	4,296	-0.02%
2022/11/17	0	0.00	9	28.84	28.95	-9	4,229	-0.21%
2022/11/16	1	28.50	10	28.49	28.60	-9	4,117	-0.22%
2022/11/15	2	27.75	10	27.68	27.85	-8	4,018	-0.20%
2022/11/14	10	27.35	4	27.29	27.30	6	3,957	0.15%
2022/11/11	5	27.21	9	27.37	27.05	-4	3,917	-0.10%
2022/11/10	0	26.84	0.2	26.93	27.00	-0.2	3,889	-0.01%
2022/11/09	2	26.60	67	26.71	26.70	-65	3,919	-1.66%
2022/11/08	4.1	26.73	6.1	26.69	26.50	-2	3,917	-0.05%
2022/11/07	74.2	26.97	3	27.10	27.00	71.2	3,873	1.84%
2022/11/04	0.1	25.40	0	0.00	25.50	0.1	3,820	0.00%
2022/11/03	0	0.00	4	25.25	25.25	-4	3,892	-0.10%
2022/11/02	2	25.25	0	0.00	25.20	2	4,078	0.05%
2022/11/01	1.1	24.45	8	24.61	24.75	-6.9	4,078	-0.17%
2022/10/31	0	24.55	1	24.50	24.55	-1	4,077	-0.02%
2022/10/28	1.1	24.32	3	24.55	24.20	-1.9	4,113	-0.05%
2022/10/27	4	24.61	0	0.00	24.65	4	4,108	0.10%
2022/10/26	2	24.38	0	0.00	24.40	2	4,158	0.05%
2022/10/25	5.3	24.62	2	24.95	24.45	3.3	4,165	0.08%
2022/10/24	4.1	25.33	4	25.85	25.00	0.1	4,164	0.00%
2022/10/21	23.2	25.64	3.1	25.70	25.65	20.1	4,257	0.47%
2022/10/20	11.6	26.37	2	26.88	26.50	9.6	4,359	0.22%
2022/10/19	18	26.79	4	26.94	26.70	14	4,243	0.33%
2022/10/18	0	0.00	5	27.30	27.15	-5	4,320	-0.12%
2022/10/17	2	27.16	32	27.32	27.40	-30	4,539	-0.66%
2022/10/14	0.1	26.10	8	26.10	26.15	-8	4,482	-0.18%
2022/10/13	2.7	25.56	0	0.00	25.50	2.7	4,653	0.06%
2022/10/12	26.2	26.96	0	0.00	26.45	26.2	4,780	0.55%
2022/10/11	0.1	27.20	5	27.40	27.20	-5	4,849	-0.10%
2022/10/06	11	27.51	3	27.45	27.45	8	4,873	0.16%
2022/10/05	1.1	27.75	5	27.65	27.80	-4	4,918	-0.08%
2022/10/04	1	27.40	15	27.35	27.40	-14	4,963	-0.28%
2022/10/03	24	27.05	2	27.10	27.10	22	4,993	0.44%
2022/09/30	5.2	27.40	0	0.00	27.10	5.2	5,021	0.10%
2022/09/29	2.1	27.17	24.2	28.26	28.20	-22.1	4,982	-0.44%
2022/09/28	19.1	27.12	9	27.25	27.00	10.1	4,958	0.20%
2022/09/27	27.2	27.55	7	27.65	27.60	20.2	4,949	0.41%
2022/09/26	12.6	28.16	8	28.00	27.95	4.6	4,935	0.09%
2022/09/23	1.1	28.51	0	0.00	28.70	1.1	4,947	0.02%
2022/09/22	4.1	28.55	0	0.00	28.90	4.1	4,998	0.08%
2022/09/21	6.1	28.76	0	0.00	28.85	6.1	5,006	0.12%
2022/09/20	2	29.18	10	29.20	29.30	-8	5,004	-0.16%
2022/09/19	11.2	28.97	0	29.05	29.00	11.2	5,002	0.22%
2022/09/15	1.1	29.40	4.7	29.53	29.40	-3.7	4,991	-0.07%
2022/09/14	1	28.71	5	29.17	29.20	-4	4,964	-0.08%
2022/09/13	1	29.40	3	29.27	29.15	-2	4,984	-0.04%
2022/09/12	2	29.13	1	29.30	29.30	1	5,055	0.02%
2022/09/08	5	28.17	15	29.00	29.00	-10	5,158	-0.19%
2022/09/07	0	28.30	3	28.30	28.30	-3	5,120	-0.06%
2022/09/06	3.3	28.64	5	28.66	28.75	-1.7	5,145	-0.03%
2022/09/05	1	28.85	14	28.88	28.85	-13	5,137	-0.25%
2022/09/02	0	0.00	8	29.04	28.90	-8	5,183	-0.15%
2022/09/01	0.1	29.30	1	29.05	29.20	-1	5,183	-0.02%
2022/08/31	5	29.43	0	0.00	29.30	5	5,188	0.10%
2022/08/30	4	29.35	12	29.41	29.45	-8	5,191	-0.15%
2022/08/29	3.1	28.87	6	28.99	29.10	-3	5,185	-0.06%
2022/08/26	1	29.15	3	29.17	29.35	-2	5,200	-0.04%
2022/08/25	0.1	29.20	4	29.06	29.25	-4	5,193	-0.08%
2022/08/24	14.1	29.17	14	29.03	29.15	0.1	5,192	0.00%
2022/08/23	5.1	28.88	8	28.95	29.00	-3	5,244	-0.06%
2022/08/22	3	28.90	0	0.00	28.90	3	5,242	0.06%
2022/08/19	3.1	28.55	0	0.00	28.70	3.1	5,253	0.06%
2022/08/18	2	28.40	3.1	28.45	28.70	-1.1	5,273	-0.02%
2022/08/17	4.1	28.39	2	28.40	28.60	2.1	5,295	0.04%
2022/08/16	12.1	28.16	15	28.01	28.15	-2.9	5,296	-0.06%
2022/08/15	6.1	27.49	1	27.55	27.50	5.1	5,245	0.10%
2022/08/12	11.4	27.28	1	27.25	27.30	10.4	5,239	0.20%
2022/08/11	8.1	27.07	5	27.10	27.05	3.1	5,265	0.06%
2022/08/10	20.3	27.31	0	0.00	27.10	20.3	5,257	0.39%
2022/08/09	35.2	27.17	3.4	27.21	27.70	31.8	5,242	0.61%
2022/08/08	2	28.33	0	0.00	28.40	2	5,135	0.04%
2022/08/05	2.3	28.55	3	28.55	28.70	-0.7	5,203	-0.01%
2022/08/04	8.6	28.29	2	28.30	28.35	6.6	5,368	0.12%
2022/08/03	1	28.20	0	0.00	28.25	1	5,456	0.02%
2022/08/02	2	28.42	0	0.00	28.50	2	5,622	0.04%
2022/08/01	0	28.57	0	0.00	28.50	0	6,044	0.00%
2022/07/29	16	28.42	1	28.45	28.60	15	6,041	0.25%
2022/07/28	49.2	28.65	38	28.87	28.60	11.2	6,005	0.19%
2022/07/27	47.9	30.73	47	30.66	30.60	0.9	5,880	0.02%
2022/07/26	6.3	30.91	43	31.06	30.85	-36.7	5,742	-0.64%
2022/07/25	6	31.44	27.2	31.44	31.40	-21.2	5,664	-0.37%
2022/07/22	18.1	30.62	18	30.70	31.20	0.1	5,572	0.00%
2022/07/21	5.3	30.55	4	30.33	30.50	1.3	5,383	0.02%
2022/07/20	7	31.00	2	31.15	30.85	5	5,246	0.10%
2022/07/19	23	31.19	20	31.20	31.25	3	5,154	0.06%
2022/07/18	3	30.32	16	30.73	30.85	-13	4,995	-0.26%
2022/07/15	0.9	29.78	6	30.22	30.25	-5.1	4,885	-0.10%
2022/07/14	1	28.90	7	29.46	29.65	-6	4,833	-0.12%
2022/07/13	5	29.05	10	29.02	29.00	-5	4,785	-0.10%
2022/07/12	10	28.63	0	0.00	28.60	10	4,829	0.21%
2022/07/11	0	0.00	12	29.10	28.95	-12	4,833	-0.25%
2022/07/08	0	0.00	1	29.15	29.20	-1	4,852	-0.02%
2022/07/07	4	28.85	2	29.05	29.00	2	4,866	0.04%
2022/07/06	4	28.55	4	29.20	28.50	0	4,919	0.00%
2022/07/05	1	29.15	0	0.00	28.90	1	4,986	0.02%
2022/07/04	0.1	28.45	1	28.45	28.70	-0.9	5,144	-0.02%
2022/07/01	4	28.30	1	28.85	28.30	3	5,285	0.06%
2022/06/30	13.1	28.65	6	28.52	28.65	7.1	5,440	0.13%
2022/06/29	2	29.43	0	0.00	29.30	2	5,447	0.04%
2022/06/28	2	29.25	0	0.00	29.25	2	5,607	0.04%
2022/06/27	1	29.30	2	29.30	29.25	-1	5,735	-0.02%
2022/06/24	9	28.83	1	29.00	28.90	8	5,759	0.14%
2022/06/23	3	28.30	0	0.00	28.50	3	5,804	0.05%
2022/06/22	1	28.20	1	28.35	28.30	0	5,812	0.00%
2022/06/21	0	28.70	7	28.60	28.80	-7	5,819	-0.12%
2022/06/20	20.1	28.41	1	28.35	28.05	19.1	5,806	0.33%
2022/06/17	8	28.88	0	0.00	29.15	8	5,779	0.14%
2022/06/16	2.2	29.51	13	29.54	29.30	-10.9	5,743	-0.19%
2022/06/15	20.4	29.62	0	0.00	29.65	20.4	5,814	0.35%
2022/06/14	0.1	29.00	4.1	28.95	29.05	-4	5,835	-0.07%
2022/06/13	5.6	29.02	3	29.00	29.05	2.6	5,872	0.04%
2022/06/10	0	0.00	3	29.60	29.50	-3	5,914	-0.05%
2022/06/09	2	29.80	0	0.00	29.70	2	5,967	0.03%
2022/06/08	1.6	29.56	0	0.00	29.60	1.6	6,021	0.03%
2022/06/07	4.1	29.48	1	29.45	29.50	3.1	6,187	0.05%
2022/06/06	3	29.52	3	29.48	29.40	0	6,236	0.00%
2022/06/02	1	29.15	1	29.15	29.00	0	6,420	0.00%
2022/06/01	9.1	29.18	1	29.30	29.10	8.1	6,522	0.12%
2022/05/31	1.2	28.77	2	28.90	29.20	-0.8	6,576	-0.01%
2022/05/30	3.4	28.63	7	28.62	28.70	-3.6	6,543	-0.06%
2022/05/27	4.1	28.44	3	28.63	28.30	1.1	6,548	0.02%
2022/05/26	15.4	28.34	1.3	28.33	28.20	14.2	6,569	0.22%
2022/05/25	31.2	28.14	1	28.00	28.15	30.2	6,603	0.46%
2022/05/24	8.1	27.93	2	27.95	27.65	6.1	6,680	0.09%
2022/05/23	8.2	27.71	0	0.00	27.85	8.2	6,664	0.12%
2022/05/20	0.3	27.37	0	0.00	27.30	0.3	6,769	0.00%
2022/05/19	5.1	27.05	0	0.00	27.15	5.1	6,944	0.07%
2022/05/18	9.1	27.40	0	0.00	27.40	9.1	7,019	0.13%
2022/05/17	18.2	27.16	3	27.25	27.10	15.2	6,996	0.22%
2022/05/16	8.1	27.11	3	27.20	27.05	5.1	6,967	0.07%
2022/05/13	12	26.78	8	26.84	27.05	4	6,950	0.06%
2022/05/12	32.4	27.02	0	0.00	26.75	32.4	6,896	0.47%
2022/05/11	15.3	27.95	32	27.80	27.85	-16.8	6,733	-0.25%
2022/05/10	4.2	28.37	3.2	28.38	28.50	1.1	6,696	0.02%
2022/05/09	116	29.64	46	30.31	28.90	70	6,552	1.07%	大買/
2022/05/06	24	32.03	1	32.15	32.00	23	6,087	0.38%
2022/05/05	3	32.18	2	32.20	32.15	1	6,081	0.02%
2022/05/04	4	31.59	3	31.75	31.75	1	6,123	0.02%
2022/05/03	1.2	31.56	0	0.00	31.55	1.2	6,102	0.02%
2022/04/29	3	31.80	0.5	31.65	31.60	2.5	6,147	0.04%
2022/04/28	5.1	31.20	0	0.00	31.40	5.1	6,178	0.08%
2022/04/27	2.3	31.13	22	31.30	31.15	-19.7	6,177	-0.32%
2022/04/26	5.1	31.77	0	0.00	31.70	5.1	6,147	0.08%
2022/04/25	11.4	31.89	5	31.89	31.80	6.4	6,167	0.10%
2022/04/22	0	0.00	1	32.70	32.70	-1	6,123	-0.02%
2022/04/21	2.1	32.66	0	0.00	32.60	2.1	6,147	0.03%
2022/04/20	7	32.84	2	32.85	32.70	5	6,144	0.08%
2022/04/19	7	32.90	0	0.00	32.90	7	6,113	0.11%
2022/04/18	9.2	32.77	2	32.70	32.70	7.2	6,143	0.12%
2022/04/15	1.3	33.25	2	33.35	33.50	-0.8	6,137	-0.01%
2022/04/14	1	33.45	2	33.60	33.50	-1	6,169	-0.02%
2022/04/13	4.1	33.05	0	0.00	33.05	4.1	6,263	0.07%
2022/04/12	2	32.75	1	33.15	32.90	1	6,273	0.02%
2022/04/11	28.3	33.56	14	33.50	33.40	14.3	6,235	0.23%
2022/04/08	16	34.24	7.3	34.27	34.15	8.7	6,231	0.14%
2022/04/07	11.5	33.54	13.6	33.52	33.05	-2.1	6,096	-0.03%
2022/04/06	9.2	34.03	34.4	33.85	34.20	-25.1	5,967	-0.42%
2022/04/01	19	33.27	4	33.26	33.25	15	5,793	0.26%
2022/03/31	11.2	33.28	8	33.19	33.25	3.2	5,785	0.05%
2022/03/30	48.7	32.95	44	32.98	32.85	4.7	5,616	0.08%
2022/03/29	5	32.47	44	32.40	32.40	-39	5,503	-0.71%
2022/03/28	6	32.32	2.1	32.30	32.35	3.9	5,471	0.07%
2022/03/25	0.5	32.35	0	0.00	32.25	0.5	5,431	0.01%
2022/03/24	8	32.21	1	32.25	32.30	7	5,442	0.13%
2022/03/23	1.5	32.25	0	0.00	32.25	1.5	5,486	0.03%
2022/03/22	1.1	32.20	3	32.07	32.35	-1.9	5,504	-0.03%
2022/03/21	16	32.35	22	32.33	32.30	-6	5,516	-0.11%
2022/03/18	27.1	32.07	10	32.19	31.95	17.1	5,513	0.31%
2022/03/17	4	31.93	0	0.00	31.90	4	5,493	0.07%
2022/03/16	17	31.62	3	31.60	31.70	14	5,468	0.26%
2022/03/15	2	31.83	2	31.70	31.70	0	5,479	0.00%
2022/03/14	23.1	32.22	3	32.10	32.20	20.1	5,519	0.36%
2022/03/11	20	31.92	1.9	31.95	31.90	18.1	5,597	0.32%
2022/03/10	51.1	32.14	26	32.05	31.95	25.1	5,648	0.44%
2022/03/09	3	31.13	1	31.25	31.35	2	5,530	0.04%
2022/03/08	43.1	31.07	27	31.06	30.95	16.1	5,570	0.29%
2022/03/07	15.1	31.41	44.1	31.64	31.50	-29.1	5,408	-0.54%
2022/03/04	6.1	32.08	11	32.09	32.05	-5	5,447	-0.09%
2022/03/03	0	0.00	0.1	31.80	31.90	-0.1	5,460	0.00%
2022/03/02	5	31.25	1.2	31.65	31.65	3.8	5,512	0.07%
2022/03/01	0.1	31.40	13	31.11	31.50	-12.9	5,556	-0.23%
2022/02/25	10.1	30.88	20	31.05	30.70	-10	5,560	-0.18%
2022/02/24	4.4	31.11	21	30.95	30.90	-16.6	5,619	-0.30%
2022/02/23	0.1	31.71	0	0.00	31.65	0.1	5,610	0.00%
2022/02/22	0.1	31.65	2.7	31.72	31.50	-2.6	5,758	-0.05%
2022/02/21	17.3	31.74	24.1	32.03	32.10	-6.8	5,946	-0.11%
2022/02/18	3.2	31.34	6.1	31.28	31.50	-2.9	5,901	-0.05%
2022/02/17	1.2	31.00	44.1	31.03	30.90	-42.9	5,946	-0.72%
2022/02/16	1.1	30.90	5	30.91	30.95	-3.9	6,506	-0.06%
2022/02/15	3.2	30.65	4	30.86	30.60	-0.8	6,581	-0.01%
2022/02/14	4.1	30.46	0	0.00	30.45	4.1	6,652	0.06%
2022/02/11	3.1	30.78	9.1	30.81	30.90	-6	6,826	-0.09%
2022/02/10	21.2	30.91	3.1	30.93	30.90	18.1	6,851	0.26%
2022/02/09	2.1	30.36	3	30.35	30.50	-0.9	6,831	-0.01%
2022/02/08	2	30.43	2	30.45	30.40	0	6,855	0.00%
2022/02/07	3	30.12	9	30.14	30.35	-6	6,871	-0.09%
2022/01/26	22.2	29.73	1	29.65	29.65	21.2	6,913	0.31%
2022/01/25	11	29.98	5.5	29.93	29.90	5.5	6,995	0.08%
2022/01/24	7.1	30.15	1	30.15	30.15	6.1	7,134	0.09%
2022/01/21	3.2	30.62	0	0.00	30.55	3.2	7,102	0.04%
2022/01/20	1	31.10	4	31.19	31.10	-3	7,112	-0.04%
2022/01/19	1.1	30.86	5	31.00	30.95	-3.9	7,096	-0.05%
2022/01/18	3.1	31.08	39	31.12	31.00	-35.9	7,135	-0.50%
2022/01/17	2.2	30.94	8.7	30.92	31.00	-6.6	7,087	-0.09%
2022/01/14	1.1	30.50	3	30.57	30.50	-1.9	7,055	-0.03%
2022/01/13	5.1	30.73	0	0.00	30.65	5.1	7,178	0.07%
2022/01/12	1.2	30.76	0	0.00	30.75	1.2	7,258	0.02%
2022/01/11	11.2	30.79	11	30.94	30.95	0.2	7,381	0.00%
2022/01/10	27.7	30.75	20	30.83	31.00	7.7	7,484	0.10%
2022/01/07	5.1	30.62	34.9	30.60	30.50	-29.8	7,483	-0.40%
2022/01/06	25.2	30.93	12.2	30.94	30.85	13	7,539	0.17%
2022/01/05	2.2	30.60	11	30.70	30.70	-8.8	7,486	-0.12%
2022/01/04	4	30.58	56.2	30.61	30.55	-52.2	7,673	-0.68%
2022/01/03	29.2	30.77	28	30.63	30.75	1.2	7,732	0.02%
2021/12/30	10.1	30.45	6.1	30.48	30.45	4	7,654	0.05%
2021/12/29	7	30.24	14	30.28	30.25	-7	7,681	-0.09%
2021/12/28	6	30.28	2	30.25	30.25	4	7,661	0.05%
2021/12/27	19.4	30.27	14	30.31	30.25	5.4	7,666	0.07%
2021/12/24	0.3	30.08	2	30.10	30.05	-1.7	7,684	-0.02%
2021/12/23	0.4	30.06	1	30.00	30.05	-0.6	7,734	-0.01%
2021/12/22	3.3	29.98	2	29.95	29.95	1.3	7,769	0.02%
2021/12/21	10.4	29.66	3	29.95	29.95	7.4	7,787	0.09%
2021/12/20	4.4	29.61	0	0.00	29.60	4.4	7,821	0.06%
2021/12/17	2.3	29.73	0	0.00	29.60	2.3	7,787	0.03%
2021/12/16	0.2	30.03	3	29.95	29.90	-2.8	7,720	-0.04%
2021/12/15	6.1	29.77	0	0.00	29.75	6.1	7,809	0.08%
2021/12/14	6.1	29.80	11	29.80	29.75	-4.9	7,823	-0.06%
2021/12/13	17.2	30.27	14	30.27	30.10	3.2	7,769	0.04%
2021/12/10	3.2	30.33	3	30.38	30.25	0.2	7,868	0.00%
2021/12/09	12.2	30.30	1	30.35	30.35	11.2	7,853	0.14%
2021/12/08	3.5	30.04	3	30.13	30.20	0.5	7,818	0.01%
2021/12/07	13.5	30.07	0	0.00	30.00	13.5	7,835	0.17%
2021/12/06	53.2	30.25	3	30.35	30.25	50.2	7,739	0.65%
2021/12/03	5.1	29.77	0	0.00	29.95	5.1	7,715	0.07%
2021/12/02	21	29.47	57	29.43	29.25	-36	7,714	-0.47%
2021/12/01	4.1	29.52	0	0.00	29.60	4.1	7,710	0.05%
2021/11/30	3.1	29.58	1	29.65	29.50	2.1	7,696	0.03%
2021/11/29	2.8	29.58	1	29.30	29.65	1.8	7,594	0.02%
2021/11/26	10	29.75	3	29.85	29.65	7	7,539	0.09%
2021/11/25	8.2	30.04	1	30.00	30.00	7.2	7,504	0.10%
2021/11/24	2.1	30.00	1	30.20	30.10	1.1	7,514	0.01%
2021/11/23	29.5	30.15	0	0.00	29.90	29.5	7,562	0.39%
2021/11/22	48.4	30.30	4	30.18	30.15	44.4	7,486	0.59%
2021/11/19	17.2	30.23	7	30.11	30.10	10.2	7,413	0.14%
2021/11/18	69.5	30.84	34	30.81	30.50	35.5	7,288	0.49%
2021/11/17	39.2	31.94	5.1	31.74	31.70	34.1	7,033	0.48%
2021/11/16	27.1	31.20	16	31.12	31.15	11.1	6,964	0.16%
2021/11/15	64.8	31.35	26	31.23	31.20	38.7	6,874	0.56%
2021/11/12	2.6	33.24	5.5	33.51	33.55	-2.9	6,410	-0.05%
2021/11/11	51.1	33.22	68.4	33.11	33.25	-17.3	6,493	-0.27%
2021/11/10	17.1	32.74	52	32.83	33.05	-35	6,621	-0.53%
2021/11/09	19	32.22	1	32.20	32.25	18	6,867	0.26%
2021/11/08	12	32.28	79	32.41	32.25	-67	7,240	-0.93%
2021/11/05	48.2	32.03	0	0.00	32.10	48.2	7,237	0.67%
2021/11/04	7.1	32.09	10	32.17	32.10	-3	7,218	-0.04%
2021/11/03	10	31.91	11	31.67	32.00	-1	7,202	-0.01%
2021/11/02	31	31.89	19	31.84	31.60	12	7,169	0.17%
2021/11/01	39	31.46	12	31.33	31.60	27	7,064	0.38%
2021/10/29	4.1	30.89	3	30.93	31.00	1.1	6,989	0.02%
2021/10/28	14	31.15	5	31.24	31.00	9	6,978	0.13%
2021/10/27	1	30.90	13	31.03	30.90	-12	6,956	-0.17%
2021/10/26	4	30.90	12.1	31.00	30.85	-8.1	6,981	-0.12%
2021/10/25	3	30.30	18	30.34	30.55	-15	6,947	-0.22%
2021/10/22	0	0.00	0	30.55	30.40	0	7,048	0.00%
2021/10/21	0	30.60	5	30.79	30.45	-5	7,083	-0.07%
2021/10/20	23	30.62	13	30.83	30.85	10	6,955	0.14%
2021/10/19	22	30.49	35.6	30.50	30.15	-13.6	6,885	-0.20%
2021/10/18	31	30.75	6	30.93	30.00	25	6,848	0.37%
2021/10/15	0	0.00	15	30.20	30.30	-15	6,962	-0.22%
2021/10/14	21	30.26	11	30.28	29.90	10	7,036	0.14%
2021/10/13	1	30.05	73	30.22	30.40	-72	7,032	-1.02%
2021/10/12	73	30.36	68	30.35	29.90	5	7,006	0.07%
2021/10/08	80	29.55	10	29.41	29.65	70	6,844	1.02%
2021/10/07	3	28.95	33	28.96	29.00	-30	6,811	-0.44%
2021/10/06	55	28.80	55	28.89	28.75	0	6,902	0.00%
2021/10/05	2.1	27.91	40	27.64	28.20	-37.9	7,103	-0.53%
2021/10/04	1.4	27.88	2	27.80	27.85	-0.6	7,330	-0.01%
2021/10/01	2	28.50	4	28.30	28.35	-2	7,387	-0.03%
2021/09/30	1	28.75	12	28.75	28.65	-11	7,487	-0.15%
2021/09/29	12.1	28.70	0	0.00	28.75	12.1	7,755	0.16%
2021/09/28	3	29.25	17.1	29.15	29.10	-14.1	7,794	-0.18%
2021/09/27	4.1	29.05	1	29.20	29.05	3.1	7,826	0.04%
2021/09/24	1	28.65	0	0.00	28.70	1	7,923	0.01%
2021/09/23	1	28.60	4	28.80	28.55	-3	8,004	-0.04%
2021/09/22	4.2	28.41	0	0.00	28.70	4.2	8,067	0.05%
2021/09/17	3	28.50	0	29.35	28.75	3	7,988	0.04%
2021/09/15	2	29.10	25	29.05	29.25	-23	8,042	-0.29%
2021/09/13	8.2	28.59	0	0.00	28.50	8.2	7,927	0.10%
2021/09/10	3.1	28.87	14	28.73	28.80	-11	7,954	-0.14%
2021/09/09	3.2	27.73	1	27.80	27.80	2.2	7,923	0.03%
2021/09/08	12.5	28.02	10	28.10	27.80	2.5	7,947	0.03%
2021/09/07	6.1	28.51	0	0.00	28.40	6.1	7,956	0.08%
2021/09/06	9.2	28.78	18	28.81	28.70	-8.8	7,949	-0.11%
2021/09/03	1.7	29.42	0	0.00	29.35	1.7	7,868	0.02%
2021/09/02	1.1	29.46	0	0.00	29.35	1.1	7,897	0.01%
2021/08/31	5	29.40	5	29.35	29.75	0	7,891	0.00%
2021/08/30	22.1	30.08	0	0.00	29.80	22.1	8,070	0.27%
2021/08/27	23.1	29.89	53.1	29.90	29.85	-30	8,065	-0.37%
2021/08/26	0.2	29.35	2	29.35	29.35	-1.8	8,071	-0.02%
2021/08/25	0.1	29.25	1	29.20	29.20	-1	8,142	-0.01%
2021/08/23	20.1	29.14	1	29.20	29.30	19.1	8,299	0.23%
2021/08/20	8	28.98	0	0.00	28.80	8	8,314	0.10%
2021/08/19	6	28.84	0	0.00	28.60	6	8,321	0.07%
2021/08/18	6.1	28.99	0	0.00	29.25	6.1	8,350	0.07%
2021/08/17	12.2	28.95	2	28.90	28.85	10.2	8,385	0.12%
2021/08/16	46.1	29.90	21	29.52	29.60	25.1	8,321	0.30%
2021/08/13	73	31.13	67.2	31.27	30.75	5.8	8,186	0.07%
2021/08/12	61	31.04	43.2	30.97	31.15	17.8	7,875	0.23%
2021/08/11	0	0.00	5	29.55	29.40	-5	7,649	-0.07%
2021/08/10	7	29.89	0	0.00	29.80	7	7,798	0.09%
2021/08/09	2	29.90	0	0.00	29.95	2	8,100	0.02%
2021/08/06	0.3	30.21	3.1	30.20	30.25	-2.7	8,315	-0.03%
2021/08/05	8	30.16	7.1	30.15	30.15	0.9	8,602	0.01%
2021/08/04	7.6	29.93	0	0.00	30.30	7.6	9,085	0.08%
2021/08/03	1.2	29.88	0	0.00	29.70	1.2	9,318	0.01%
2021/08/02	0	0.00	3	29.85	29.90	-3	9,419	-0.03%
2021/07/30	1	29.64	0	0.00	29.50	1	9,546	0.01%
2021/07/29	2.4	29.55	0	0.00	29.75	2.4	9,713	0.02%
2021/07/28	7.2	28.99	5	29.28	29.30	2.2	9,813	0.02%
2021/07/27	6.3	29.83	0	0.00	29.75	6.3	10,083	0.06%
2021/07/26	6.1	29.82	70	29.81	29.75	-63.9	10,347	-0.62%
2021/07/23	1.3	29.34	2	29.35	29.30	-0.8	10,519	-0.01%
2021/07/22	87.2	29.48	0	0.00	29.25	87.2	10,649	0.82%
2021/07/21	20.2	30.48	47	30.59	30.35	-26.8	10,715	-0.25%
2021/07/20	21.2	31.04	3	31.25	31.00	18.2	10,631	0.17%
2021/07/19	12.1	31.38	22	31.70	31.50	-9.9	10,664	-0.09%
2021/07/16	3	31.95	66	31.98	31.95	-63	11,097	-0.57%
2021/07/15	2.3	31.89	27	31.95	32.10	-24.8	11,510	-0.22%
2021/07/14	26.3	32.12	86	32.03	31.90	-59.7	11,850	-0.50%
2021/07/13	82	32.48	38	32.35	32.15	44	12,121	0.36%
2021/07/12	15	32.29	19	32.31	32.05	-4	12,257	-0.03%
2021/07/09	35.1	32.20	114	32.05	32.45	-79	12,282	-0.64%	大賣/
2021/07/08	3	31.65	12	31.68	31.65	-9	12,636	-0.07%
2021/07/07	40.1	31.40	8	31.38	31.30	32.1	12,999	0.25%
2021/07/06	14	32.16	24.1	31.98	31.95	-10.1	13,254	-0.08%
2021/07/05	39	31.02	19	31.03	31.15	20	13,198	0.15%
2021/07/02	12.2	30.58	17	30.75	30.60	-4.9	13,335	-0.04%
2021/07/01	6.5	30.82	32.1	30.98	30.55	-25.6	13,533	-0.19%
2021/06/30	21.6	30.70	33	30.79	30.80	-11.4	13,636	-0.08%
2021/06/29	7	30.62	57	30.70	30.60	-50	13,985	-0.36%
2021/06/28	3.1	30.47	3	30.52	30.60	0.1	14,395	0.00%
2021/06/25	12.1	30.72	17	30.76	30.50	-4.9	14,954	-0.03%
2021/06/24	3	30.45	5	30.72	30.75	-2	15,883	-0.01%
2021/06/23	4	30.25	1	30.20	30.25	3	16,208	0.02%
2021/06/22	10.4	29.90	2	30.05	29.90	8.4	16,617	0.05%
2021/06/21	4.1	29.84	7	29.84	29.75	-2.9	16,771	-0.02%
2021/06/18	1	30.10	6	30.41	30.10	-5	17,023	-0.03%
2021/06/17	2	29.80	14	30.03	30.10	-12	17,183	-0.07%
2021/06/16	3	29.88	41	30.11	29.55	-38	17,257	-0.22%
2021/06/15	11	30.19	1	30.20	30.30	10	17,309	0.06%
2021/06/11	6	30.08	7.1	30.08	30.05	-1.1	17,378	-0.01%
2021/06/10	3	30.05	1	30.20	30.10	2	17,515	0.01%
2021/06/09	2.1	30.04	1	30.35	29.90	1.1	17,581	0.01%
2021/06/08	0	0.00	37	30.01	30.20	-37	17,668	-0.21%
2021/06/07	16.1	30.10	72	29.91	29.95	-55.9	17,826	-0.31%
2021/06/04	1	30.85	5.9	30.95	31.00	-4.9	17,771	-0.03%
2021/06/03	3.1	30.55	8	30.89	31.00	-4.9	17,894	-0.03%
2021/06/02	15.4	30.60	15	30.31	30.50	0.4	18,106	0.00%
2021/06/01	8	31.00	7	30.91	31.05	1	18,227	0.01%
2021/05/31	20.4	30.90	19	30.53	30.70	1.4	18,334	0.01%
2021/05/28	11.2	30.14	14	30.09	30.15	-2.8	18,468	-0.01%
2021/05/27	20.3	29.82	12	29.77	29.75	8.3	19,507	0.04%
2021/05/26	6.1	30.10	6	30.21	30.15	0.1	19,901	0.00%
2021/05/25	40.6	29.99	44.1	30.07	30.00	-3.6	20,179	-0.02%
2021/05/24	21	28.93	6	29.02	29.25	15	20,225	0.07%
2021/05/21	4	28.95	3	28.95	28.90	1	20,231	0.00%
2021/05/20	71.1	28.77	62	28.52	28.55	9.1	20,304	0.04%
2021/05/19	23.9	28.84	61	29.00	29.10	-37.2	20,264	-0.18%
2021/05/18	44.2	28.29	54	27.99	29.00	-9.8	20,194	-0.05%
2021/05/17	128.5	26.97	60.1	26.97	26.40	68.4	20,191	0.34%	大買/
2021/05/14	73.2	29.68	41	29.37	29.00	32.2	20,192	0.16%
2021/05/13	78.2	29.37	34	29.77	29.45	44.2	20,296	0.22%
2021/05/12	77.5	30.87	79	29.85	29.75	-1.6	20,617	-0.01%
2021/05/11	35.6	32.59	39	31.99	31.60	-3.4	20,316	-0.02%
2021/05/10	36	34.28	70	34.32	34.25	-34	20,280	-0.17%
2021/05/07	28	33.85	65	33.56	34.65	-37	20,649	-0.18%
2021/05/06	16.8	32.82	5	33.22	32.95	11.7	20,804	0.06%
2021/05/05	63	33.36	8	33.27	32.80	55	21,078	0.26%
2021/05/04	21.1	32.53	75.4	32.68	32.95	-54.3	21,597	-0.25%
2021/05/03	77.2	35.24	939	34.96	34.45	-861.8	21,508	-4.01%	大賣/鉅額交易
2021/04/29	75	36.67	61	36.74	36.40	14	21,402	0.07%
2021/04/28	50	36.09	35	36.12	36.10	15	21,304	0.07%
2021/04/27	103	35.88	16.1	35.88	35.85	86.9	21,562	0.40%	大買/
2021/04/26	226.5	35.97	67	36.08	36.20	159.5	21,556	0.74%	大買/鉅額交易
2021/04/23	132.5	35.99	32	36.01	35.95	100.5	21,587	0.47%	大買/
2021/04/22	121.8	36.78	82	36.88	35.95	39.8	21,581	0.18%	大買/
2021/04/21	169.2	37.98	114.1	37.92	38.05	55.1	21,139	0.26%	大買/大賣/
2021/04/20	684.1	36.42	73	36.39	36.85	611.1	20,848	2.93%	大買/鉅額交易
2021/04/19	177	35.68	54.4	35.31	35.55	122.6	20,669	0.59%	大買/鉅額交易
2021/04/16	30	33.86	58	34.18	34.40	-28	20,450	-0.14%
2021/04/15	75	33.57	19	33.72	33.55	56	20,507	0.27%
2021/04/14	113.1	33.49	94	33.10	33.25	19.1	20,490	0.09%	大買/
2021/04/13	55	34.85	46	35.33	34.85	9	20,289	0.04%
2021/04/12	30	35.61	39.1	35.35	35.55	-9.1	20,074	-0.05%
2021/04/09	68.1	34.47	21	34.68	34.20	47.1	20,143	0.23%
2021/04/08	17	34.39	19	34.36	34.40	-2	20,148	-0.01%
2021/04/07	15	34.07	66.2	34.00	34.40	-51.2	20,061	-0.26%
2021/04/06	11.2	33.55	27	33.59	33.50	-15.8	20,166	-0.08%
2021/04/01	87.1	33.48	72	33.35	33.45	15.1	20,616	0.07%
2021/03/31	27.1	34.14	20	34.17	34.25	7.1	20,691	0.03%
2021/03/30	86	33.01	111	33.10	33.70	-25	20,291	-0.12%	大賣/
2021/03/29	123.4	32.21	326	32.31	32.85	-202.6	19,854	-1.02%	大買/大賣/鉅額交易
2021/03/26	55.3	30.82	30.1	31.03	30.75	25.2	19,058	0.13%
2021/03/25	40	30.85	48	30.99	31.10	-8	19,119	-0.04%
2021/03/24	5	30.12	14.3	30.31	30.25	-9.3	20,082	-0.05%
2021/03/23	15	30.77	55	30.51	30.80	-40	20,283	-0.20%
2021/03/22	30.3	29.79	12	30.15	30.60	18.3	20,104	0.09%
2021/03/19	9	29.57	103	29.45	29.65	-94	20,035	-0.47%	大賣/
2021/03/18	5	29.45	131	29.46	29.70	-126	20,072	-0.63%	大賣/鉅額交易
2021/03/17	49.1	29.13	25.8	29.23	29.15	23.3	20,141	0.12%
2021/03/16	58	29.10	19	29.22	29.25	39	20,266	0.19%
2021/03/15	5.5	29.38	33.3	29.28	29.30	-27.8	20,348	-0.14%
2021/03/12	11	29.56	13	29.60	29.60	-2	20,569	-0.01%
2021/03/11	5	29.65	2	29.65	29.70	3	21,248	0.01%
2021/03/10	3	29.13	2	29.30	29.65	1	22,156	0.00%
2021/03/09	39	28.69	17	28.98	29.10	22	22,273	0.10%
2021/03/08	22	28.89	6	29.10	28.70	16	22,364	0.07%
2021/03/05	20.2	29.53	1	29.45	29.45	19.2	22,239	0.09%
2021/03/04	18.3	29.99	41	30.40	29.85	-22.7	22,448	-0.10%
2021/03/03	68	30.09	9	29.70	30.20	59	22,374	0.26%
2021/03/02	121.2	31.40	157	31.08	29.60	-35.8	22,208	-0.16%	大買/大賣/
2021/02/26	60.2	30.44	40	30.30	30.55	20.2	21,313	0.09%
2021/02/25	84	29.98	104	29.91	30.20	-20	21,061	-0.09%	大賣/
2021/02/24	21.3	29.41	18	29.61	29.25	3.3	20,892	0.02%
2021/02/23	17	29.23	40	29.18	29.25	-23	20,855	-0.11%
2021/02/22	9	29.06	49	29.23	29.30	-40	21,031	-0.19%
2021/02/19	13	28.32	6	28.46	28.45	7	21,000	0.03%
2021/02/18	7	28.29	2	28.33	28.35	5	21,202	0.02%
2021/02/17	18	28.19	1	28.50	28.20	17	21,471	0.08%
2021/02/05	79.5	28.63	43	28.54	28.35	36.5	21,551	0.17%
2021/02/04	80.1	29.29	180	29.49	29.35	-99.9	21,889	-0.46%	大賣/
2021/02/03	160	29.65	82.5	29.70	29.70	77.5	21,666	0.36%	大買/
2021/02/02	4	28.39	5	28.73	28.45	-1	21,157	0.00%
2021/02/01	60	28.38	38	28.14	28.25	22	20,955	0.11%
2021/01/29	97.3	29.53	34	29.46	28.65	63.3	20,698	0.31%
2021/01/28	25	29.25	41.1	29.22	29.20	-16.1	20,230	-0.08%
2021/01/27	34	29.45	291	29.17	29.30	-257	19,928	-1.29%	大賣/鉅額交易
2021/01/26	331.1	28.93	140	28.90	29.00	191.1	19,458	0.98%	大買/大賣/鉅額交易
2021/01/25	29	27.52	13	27.51	27.95	16	18,812	0.09%
2021/01/22	5.1	26.72	4	26.75	27.30	1.1	18,572	0.01%
2021/01/21	49	26.78	6	26.63	26.55	43	18,374	0.23%
2021/01/20	29.2	26.55	48	26.20	26.05	-18.8	18,264	-0.10%
2021/01/19	26	27.62	2	27.40	27.25	24	17,872	0.13%
2021/01/18	3.1	26.63	89.6	26.89	27.65	-86.6	17,741	-0.49%
2021/01/15	18	27.79	1	28.10	27.70	17	17,549	0.10%
2021/01/14	0.1	28.10	27	28.22	28.25	-26.9	17,397	-0.15%
2021/01/13	8	28.00	6	28.03	27.95	2	17,307	0.01%
2021/01/12	23	27.87	41	27.97	27.70	-18	17,157	-0.10%
2021/01/11	6	28.29	8	28.40	28.60	-2	16,925	-0.01%
2021/01/08	90	28.22	54	27.96	28.00	36	16,791	0.21%
2021/01/07	32.3	29.03	45	28.99	28.75	-12.7	16,496	-0.08%
2021/01/06	54.9	29.04	112	28.79	28.85	-57.1	16,243	-0.35%	大賣/
2021/01/05	17.4	29.06	7	29.34	29.20	10.4	15,862	0.07%
2021/01/04	38.1	29.74	18	29.49	29.30	20.1	15,667	0.13%
2020/12/31	28	28.70	97	28.86	28.95	-69	15,254	-0.45%
2020/12/30	30	28.40	24	28.55	28.50	6	14,998	0.04%
2020/12/29	73.3	28.54	61	28.73	28.50	12.3	14,895	0.08%
2020/12/28	195.8	28.73	171	28.79	29.05	24.8	14,549	0.17%	大買/大賣/
2020/12/25	109	27.73	87.3	27.73	27.85	21.7	13,866	0.16%	大買/
2020/12/24	27.1	26.64	10	26.65	26.55	17.1	13,378	0.13%
2020/12/23	24.1	26.47	63	26.52	26.50	-38.9	13,382	-0.29%
2020/12/22	57	26.82	78	27.04	26.35	-21	13,307	-0.16%
2020/12/21	67.2	26.81	60	26.92	26.90	7.2	13,149	0.05%
2020/12/18	226	28.18	125.4	28.50	27.25	100.6	12,771	0.79%	大買/大賣/
2020/12/17	27	27.24	28	26.96	27.45	-1	11,400	-0.01%
2020/12/16	1	26.80	124	26.75	26.60	-123	11,046	-1.11%	大賣/鉅額交易
2020/12/15	23	26.55	33	26.58	26.35	-10	10,945	-0.09%
2020/12/14	21.1	26.41	13	26.51	26.45	8.1	10,820	0.07%
2020/12/11	11	25.90	91	25.81	26.00	-80	10,828	-0.74%
2020/12/10	62.1	26.20	34	26.20	26.05	28.1	10,675	0.26%
2020/12/09	9	26.58	62.1	26.36	26.65	-53.1	10,476	-0.51%
2020/12/08	51.1	25.93	36	25.71	26.05	15.1	10,338	0.15%
2020/12/07	83	26.30	59	26.18	25.95	24	10,089	0.24%
2020/12/04	130.2	26.33	195	26.52	26.75	-64.8	9,398	-0.69%	大買/大賣/
2020/12/03	15	24.66	5.1	24.56	24.85	9.9	8,515	0.12%
2020/12/02	49.1	23.93	14	24.01	24.30	35.1	8,753	0.40%
2020/12/01	1.3	23.63	12	23.63	23.85	-10.7	9,240	-0.12%
2020/11/30	50	23.79	51	23.73	23.50	-1	9,303	-0.01%
2020/11/27	3	22.83	6	22.90	22.95	-3	8,903	-0.03%
2020/11/26	17	22.69	11	22.86	22.80	6	8,808	0.07%
2020/11/25	107	22.67	13	22.89	22.75	94	8,779	1.07%	大買/
2020/11/24	55	22.51	6	22.45	22.65	49	8,602	0.57%
2020/11/23	3	22.43	13.6	22.31	22.60	-10.6	8,485	-0.13%
2020/11/20	15	21.94	13	21.71	21.90	2	8,305	0.02%
2020/11/19	33.2	21.81	13	21.66	21.50	20.2	8,265	0.24%
2020/11/18	17	21.54	5	21.74	21.70	12	8,107	0.15%
2020/11/17	2	21.40	10	21.35	21.50	-8	8,033	-0.10%
2020/11/16	18	21.19	150	21.30	21.35	-132	7,940	-1.66%	大賣/鉅額交易
2020/11/13	33	20.31	40	20.44	20.70	-7	7,761	-0.09%
2020/11/12	71	20.64	81	20.76	20.50	-10	7,722	-0.13%
2020/11/11	5	19.64	11	19.64	19.80	-6	7,174	-0.08%
2020/11/10	73	19.52	8.2	19.52	19.35	64.8	7,118	0.91%
2020/11/09	2	19.20	2	19.25	19.25	0	7,011	0.00%
2020/11/06	4	19.05	1	19.25	19.05	3	6,996	0.04%
2020/11/05	1	19.15	30	19.22	19.15	-29	7,029	-0.41%
2020/11/04	0	0.00	24	19.25	19.15	-24	7,170	-0.33%
2020/11/03	2	19.10	5	19.05	19.05	-3	7,165	-0.04%
2020/11/02	1	18.85	3	18.83	18.90	-2	7,190	-0.03%
2020/10/30	15	18.87	0	0.00	18.70	15	7,252	0.21%
2020/10/29	22	18.86	0	0.00	19.05	22	7,266	0.30%
2020/10/28	9.2	19.18	0	0.00	19.20	9.2	7,306	0.13%
2020/10/27	9	19.25	2	19.35	19.40	7	7,327	0.10%
2020/10/26	25	19.35	0	0.00	19.40	25	7,310	0.34%
2020/10/23	2	19.25	2	19.20	19.30	0	7,301	0.00%
2020/10/22	8	19.09	1	19.25	19.25	7	7,311	0.10%
2020/10/21	40	19.09	13	19.11	19.10	27	7,377	0.37%
2020/10/19	0	0.00	2	19.00	19.00	-2	7,483	-0.03%
2020/10/16	10	18.95	0	0.00	18.85	10	7,583	0.13%
2020/10/15	41	18.96	6	18.98	19.00	35	7,653	0.46%
2020/10/13	13	18.87	69	18.81	18.85	-56	7,650	-0.73%
2020/10/12	15	19.28	58	19.01	19.00	-43	7,639	-0.56%
2020/10/08	142	19.24	4	19.15	19.20	138	7,606	1.81%	大買/鉅額交易
2020/10/07	2	18.90	7	18.85	18.95	-5	7,539	-0.07%
2020/10/06	1	18.75	5	18.75	18.75	-4	7,555	-0.05%
2020/10/05	1	18.45	0	0.00	18.50	1	7,579	0.01%
2020/09/30	2	18.35	2	18.50	18.50	0	7,606	0.00%
2020/09/29	0	0.00	14	18.63	18.30	-14	7,637	-0.18%
2020/09/28	10	18.52	7	18.47	18.45	3	7,706	0.04%
2020/09/25	23	17.95	2	18.23	18.10	21	7,742	0.27%
2020/09/24	13	18.50	6	18.35	18.35	7	7,678	0.09%
2020/09/23	21	18.86	130	18.96	18.90	-109	7,626	-1.43%	大賣/鉅額交易
2020/09/22	0	0.00	7	19.32	19.25	-7	7,574	-0.09%
2020/09/21	10	19.63	22	19.71	19.55	-12	7,563	-0.16%
2020/09/18	1	19.60	9	19.75	19.60	-8	7,548	-0.11%
2020/09/17	99	19.89	5	19.69	19.75	94	7,595	1.24%
2020/09/16	20	19.85	26	19.83	20.00	-6	7,555	-0.08%
2020/09/15	7	19.41	13	19.41	19.40	-6	7,400	-0.08%
2020/09/14	0	0.00	2	19.50	19.55	-2	7,369	-0.03%
2020/09/11	14	19.36	12	19.59	19.30	2	7,345	0.03%
2020/09/10	12.2	19.53	1	19.70	19.50	11.2	7,280	0.15%
2020/09/09	12	19.69	10	19.58	19.80	2	7,207	0.03%
2020/09/08	11	20.08	11	20.16	19.90	0	7,137	0.00%
2020/09/07	42	20.59	33	20.62	20.20	9	6,994	0.13%
2020/09/04	50	19.79	70	19.90	20.00	-20	6,565	-0.30%
2020/09/03	50	19.04	19	19.07	19.30	31	5,979	0.52%
2020/09/02	3	18.60	0	0.00	18.60	3	5,798	0.05%
2020/09/01	2	18.55	5	18.62	18.65	-3	5,857	-0.05%
2020/08/31	11	18.74	5	18.90	18.60	6	5,893	0.10%
2020/08/28	2	18.65	2	18.70	18.70	0	5,904	0.00%
2020/08/27	0	0.00	41	18.93	18.70	-41	6,005	-0.68%
2020/08/26	4	19.01	5	19.05	19.10	-1	5,930	-0.02%
2020/08/25	37	19.16	9	19.27	18.95	28	5,909	0.47%
2020/08/24	7	18.94	19	19.14	19.15	-12	5,801	-0.21%
2020/08/21	10	18.65	11	18.69	18.75	-1	5,710	-0.02%
2020/08/20	32	18.27	4	18.43	18.20	28	5,652	0.50%
2020/08/19	1	19.25	8	19.13	19.30	-7	5,462	-0.13%
2020/08/18	8	18.88	138	19.04	18.75	-130	5,268	-2.47%	大賣/鉅額交易
2020/08/17	120	18.55	14	18.81	18.70	106	5,065	2.09%	大買/鉅額交易
2020/08/14	1	18.05	3	18.22	18.15	-2	4,977	-0.04%
2020/08/12	2	17.85	0	0.00	18.00	2	5,027	0.04%
2020/08/11	13	18.20	18	18.02	18.05	-5	5,041	-0.10%
2020/08/10	3	18.25	19	18.26	18.25	-16	5,027	-0.32%
2020/08/07	0	0.00	1	17.50	17.60	-1	4,942	-0.02%
2020/08/06	6	17.83	19	17.89	17.80	-13	4,965	-0.26%
2020/08/05	2	17.63	10	17.61	17.65	-8	4,973	-0.16%
2020/08/04	9	17.22	13	17.36	17.40	-4	4,988	-0.08%
2020/08/03	0	0.00	3	16.95	16.95	-3	5,173	-0.06%
2020/07/31	2	16.85	3	16.80	16.75	-1	5,220	-0.02%
2020/07/30	0	0.00	3	16.85	16.90	-3	5,293	-0.06%
2020/07/29	1	16.65	3	16.90	16.75	-2	5,491	-0.04%
2020/07/28	23.5	16.60	2	16.75	16.50	21.5	5,586	0.38%
2020/07/27	18	16.88	0	0.00	16.75	18	5,688	0.32%
2020/07/24	35.3	17.35	20	17.15	17.25	15.3	5,665	0.27%
2020/07/23	33	17.83	2	17.80	17.75	31	5,690	0.54%
2020/07/22	15	18.43	102	18.47	18.55	-87	5,680	-1.53%	大賣/
2020/07/21	21	18.40	2	18.40	18.35	19	5,608	0.34%
2020/07/20	0	0.00	4	18.45	18.45	-4	5,598	-0.07%
2020/07/17	3	18.25	0	0.00	18.30	3	5,601	0.05%
2020/07/16	70	18.35	0	0.00	18.35	70	5,670	1.23%
2020/07/15	6	18.35	0	0.00	18.35	6	5,715	0.10%
2020/07/14	164	18.40	0	0.00	18.30	164	5,791	2.83%	大買/鉅額交易
2020/07/13	0	0.00	3.1	18.45	18.50	-3.1	5,858	-0.05%
2020/07/10	23	18.29	7	18.26	18.25	16	5,942	0.27%
2020/07/09	6	18.73	6	18.75	18.60	0	5,945	0.00%
2020/07/08	2	18.55	0	0.00	18.75	2	5,935	0.03%
2020/07/07	11	18.80	16	18.83	18.60	-5	5,920	-0.08%
2020/07/06	13	18.54	25	18.55	18.55	-12	5,935	-0.20%
2020/07/03	3	18.02	9	18.06	18.00	-6	5,996	-0.10%
2020/07/02	10	18.01	17	17.97	17.95	-7	6,069	-0.12%
2020/07/01	12	17.78	3	17.85	17.80	9	6,100	0.15%
2020/06/30	14	17.68	13	17.74	17.65	1	6,247	0.02%
2020/06/29	14.2	17.57	20	17.69	17.65	-5.8	6,280	-0.09%
2020/06/24	2	17.98	18	17.95	17.90	-16	6,292	-0.25%
2020/06/23	1	17.65	0	0.00	17.65	1	6,292	0.02%
2020/06/22	0	0.00	10	17.56	17.60	-10	6,337	-0.16%
2020/06/19	4	17.50	3	17.48	17.40	1	6,371	0.02%
2020/06/18	4	17.43	1	17.45	17.35	3	6,368	0.05%
2020/06/17	3	17.45	0	0.00	17.45	3	6,375	0.05%
2020/06/16	1	17.55	4	17.53	17.50	-3	6,477	-0.05%
2020/06/15	4	17.25	2	17.45	17.20	2	6,663	0.03%
2020/06/12	51	16.94	74	16.92	17.35	-23	6,710	-0.34%
2020/06/11	15	17.62	67	17.49	17.40	-52	6,715	-0.77%
2020/06/10	159	18.23	42	18.22	18.05	117	6,679	1.75%	大買/鉅額交易
2020/06/09	6	17.71	8	17.71	17.70	-2	6,669	-0.03%
2020/06/08	1	17.65	24	17.56	17.75	-23	6,723	-0.34%
2020/06/05	9	17.39	85	17.36	17.35	-76	6,654	-1.14%
2020/06/04	29	17.32	0	0.00	17.30	29	6,701	0.43%
2020/06/03	11	17.09	16	17.19	17.20	-5	6,726	-0.07%
2020/06/02	63	16.85	35	16.85	16.85	28	6,604	0.42%
2020/05/29	2.3	16.60	106	16.65	16.60	-103.7	6,587	-1.57%	大賣/鉅額交易
2020/05/28	10	16.74	0	0.00	16.65	10	6,605	0.15%
2020/05/27	8	16.60	1	16.65	16.55	7	6,642	0.11%
2020/05/26	8	16.59	16	16.62	16.60	-8	6,729	-0.12%
2020/05/25	3	16.40	6	16.49	16.65	-3	6,765	-0.04%
2020/05/22	13.2	16.68	21	16.54	16.50	-7.8	6,793	-0.11%
2020/05/21	17	16.88	9	16.89	16.85	8	6,809	0.12%
2020/05/20	20	16.76	17	16.69	16.80	3	6,766	0.04%
2020/05/18	8.3	16.10	0	0.00	16.10	8.3	6,684	0.12%
2020/05/15	3	16.15	7	16.34	16.25	-4	6,657	-0.06%
2020/05/14	28	16.40	81	16.45	16.20	-53	6,621	-0.80%
2020/05/13	18	16.50	0	0.00	16.70	18	6,553	0.27%
2020/05/12	15	16.62	0	0.00	16.70	15	6,518	0.23%
2020/05/11	21	16.75	90	16.75	16.65	-69	6,488	-1.06%
2020/05/08	44	16.70	122	16.75	16.60	-78	6,413	-1.22%	大賣/
2020/05/07	221	17.10	8	17.15	17.05	213	6,207	3.43%	大買/鉅額交易
2020/05/06	48	16.73	1	16.80	16.80	47	6,148	0.76%
2020/05/05	1	16.90	10	17.12	17.15	-9	6,083	-0.15%
2020/05/04	8	16.69	0	0.00	16.65	8	5,930	0.13%
2020/04/30	26	16.97	44	16.99	16.95	-18	5,868	-0.31%
2020/04/29	15	16.65	3	16.70	16.65	12	5,794	0.21%
2020/04/28	4	16.40	6	16.50	16.50	-2	5,825	-0.03%
2020/04/27	0	0.00	6	16.20	16.30	-6	5,954	-0.10%
2020/04/24	3	15.85	10	15.95	15.85	-7	5,913	-0.12%
2020/04/23	1	15.80	13	15.98	16.05	-12	5,906	-0.20%
2020/04/22	32	15.50	10	15.65	15.65	22	5,840	0.38%
2020/04/21	25	15.87	0	0.00	15.70	25	5,827	0.43%
2020/04/20	9	16.30	0	0.00	16.30	9	5,794	0.16%
2020/04/17	7	16.59	20	16.65	16.35	-13	5,771	-0.23%
2020/04/16	25.4	16.47	0	0.00	16.50	25.4	5,703	0.45%
2020/04/15	7	16.70	96	16.74	16.75	-89	5,658	-1.57%
2020/04/14	2	16.43	25	16.44	16.50	-23	5,599	-0.41%
2020/04/13	0	0.00	17	16.13	16.10	-17	5,595	-0.30%
2020/04/10	11	16.08	3	16.20	16.20	8	5,589	0.14%
2020/04/09	66	16.05	32	16.00	16.10	34	5,586	0.61%
2020/04/08	204	15.96	24	16.04	16.10	180	5,506	3.27%	大買/鉅額交易
2020/04/07	115	15.51	2	15.40	15.45	113	5,353	2.11%	大買/鉅額交易
2020/04/06	0	15.40	2	15.33	15.40	-2	5,288	-0.04%
2020/04/01	15	15.47	26	15.47	15.45	-11	5,270	-0.21%
2020/03/31	2	15.20	6	15.33	14.80	-4	5,177	-0.08%
2020/03/27	0	0.00	15	15.26	15.10	-15	5,654	-0.27%
2020/03/26	18.4	14.84	0	0.00	14.85	18.4	5,954	0.31%
2020/03/25	14	15.02	6	15.08	14.90	8	6,268	0.13%
2020/03/24	1	14.50	103	14.35	14.35	-102	6,298	-1.62%	大賣/鉅額交易
2020/03/23	0	0.00	20	13.90	13.85	-20	6,358	-0.31%
2020/03/20	70	13.93	57	13.91	14.25	13	6,392	0.20%
2020/03/19	15.1	13.50	6	13.70	13.50	9.1	6,331	0.14%
2020/03/18	112	15.55	5	15.50	14.95	107	6,188	1.73%	大買/鉅額交易
2020/03/17	17.2	15.48	15	15.30	15.30	2.2	6,267	0.04%
2020/03/16	8	16.15	76	16.22	15.85	-68	6,256	-1.09%
2020/03/13	105	15.92	5	15.60	16.00	100	6,253	1.60%	大買/
2020/03/12	13	17.29	0	0.00	17.10	13	6,174	0.21%
2020/03/11	3	18.07	0	0.00	18.05	3	6,082	0.05%
2020/03/10	14	17.95	1	18.05	18.15	13	6,105	0.21%
2020/03/09	27.2	18.26	11	18.20	18.15	16.2	6,020	0.27%
2020/03/06	7	18.80	0	0.00	18.80	7	5,927	0.12%
2020/03/05	24	19.05	3	19.15	19.00	21	5,997	0.35%
2020/03/04	17	18.90	3	18.95	18.90	14	6,001	0.23%
2020/03/03	85	18.96	7	18.97	18.85	78	6,021	1.30%
2020/03/02	15.3	18.48	1	18.40	18.40	14.3	6,040	0.24%
2020/02/27	28	18.98	51	19.15	18.75	-23	6,019	-0.38%
2020/02/26	26	19.26	75	19.28	19.25	-49	5,927	-0.83%
2020/02/25	6.3	19.35	0	0.00	19.35	6.3	5,904	0.11%
2020/02/24	12	19.59	0	0.00	19.55	12	5,909	0.20%
2020/02/21	11	19.90	3	19.85	19.85	8	5,867	0.14%
2020/02/20	20	19.95	3	19.97	19.90	17	5,884	0.29%
2020/02/19	1	19.85	3	19.95	19.85	-2	5,881	-0.03%
2020/02/18	3	19.85	0	0.00	19.85	3	5,903	0.05%
2020/02/17	0	0.00	14	20.01	19.95	-14	5,946	-0.24%
2020/02/14	10	20.20	0	0.00	20.05	10	5,973	0.17%
2020/02/13	80	20.20	0	0.00	20.10	80	6,042	1.32%
2020/02/12	2	20.00	0	0.00	20.10	2	6,196	0.03%
2020/02/06	30	20.20	0	0.00	20.20	30	6,417	0.47%
2020/02/04	4	20.01	0	0.00	20.05	4	6,526	0.06%
2020/02/03	3	19.75	0	0.00	19.80	3	6,589	0.05%
2020/01/31	6	20.17	6	19.98	20.20	0	6,832	0.00%
2020/01/30	17	20.11	10	20.15	19.75	7	6,841	0.10%
2020/01/17	11	21.47	0	0.00	21.50	11	6,722	0.16%
2020/01/13	10	21.15	1	21.20	21.15	9	7,151	0.13%
2020/01/10	8	21.08	0	0.00	21.05	8	7,310	0.11%
2020/01/09	0	0.00	10	21.00	20.90	-10	7,312	-0.14%
2020/01/08	11	20.64	14	20.60	20.60	-3	7,389	-0.04%
2020/01/07	3	20.77	2	20.75	20.85	1	7,445	0.01%
2020/01/06	5	20.90	19	20.95	20.90	-14	7,478	-0.19%
2020/01/03	1	21.15	0.3	21.15	21.15	0.7	7,519	0.01%
2020/01/02	2	21.35	0	0.00	21.30	2	7,574	0.03%
2019/12/31	0	0.00	20	21.15	21.30	-20	7,672	-0.26%
2019/12/30	2.2	21.29	3	21.28	21.20	-0.8	7,839	-0.01%
2019/12/27	11	21.45	1	21.40	21.35	10	7,843	0.13%
2019/12/26	6	21.49	2	21.55	21.40	4	7,958	0.05%
2019/12/25	53	21.62	34	21.59	21.65	19	8,196	0.23%
2019/12/24	104	21.41	74	21.23	21.45	30	8,159	0.37%	大買/
2019/12/23	65	21.03	0	0.00	20.85	65	8,026	0.81%
2019/12/20	42	21.15	0	0.00	20.80	42	7,671	0.55%
2019/12/19	18	20.84	1	20.85	20.80	17	7,354	0.23%
2019/12/18	10	20.95	5	21.00	21.00	5	7,373	0.07%
2019/12/17	2	21.10	20	21.11	21.10	-18	7,370	-0.24%
2019/12/16	24.3	21.18	10	21.35	21.15	14.3	7,328	0.20%
2019/12/12	16	21.06	3	21.15	21.10	13	7,341	0.18%
2019/12/11	35	21.29	4	21.39	21.20	31	7,241	0.43%
2019/12/10	64	21.48	0	0.00	21.40	64	7,221	0.89%
2019/12/09	41	21.54	4	21.56	21.35	37	7,202	0.51%
2019/12/06	14	21.79	3	21.95	21.70	11	7,219	0.15%
2019/12/05	0.3	21.75	7	21.77	21.75	-6.7	7,309	-0.09%
2019/12/03	4	21.90	0	0.00	21.90	4	7,781	0.05%
2019/12/02	19.5	21.81	17	21.79	21.65	2.5	8,280	0.03%
2019/11/29	3	22.15	0	0.00	22.10	3	8,292	0.04%
2019/11/27	11	22.21	4	22.25	22.30	7	8,679	0.08%
2019/11/25	0.5	22.10	2	22.30	22.15	-1.5	8,632	-0.02%
2019/11/22	0	0.00	1	22.30	22.25	-1	8,612	-0.01%
2019/11/21	0.1	22.15	0	0.00	22.15	0.1	8,599	0.00%
2019/11/20	10.3	22.30	0	0.00	22.40	10.3	8,563	0.12%
2019/11/19	6	22.38	5	22.50	22.35	1	8,592	0.01%
2019/11/18	0	0.00	6	22.45	22.50	-6	8,578	-0.07%
2019/11/15	9	22.31	0	0.00	22.25	9	8,560	0.11%
2019/11/14	3.2	22.56	2	22.60	22.50	1.2	8,548	0.01%
2019/11/13	0	0.00	9	22.82	22.80	-9	8,528	-0.11%
2019/11/12	2	22.68	1	22.80	22.80	1	8,517	0.01%
2019/11/11	18	22.11	2	22.10	22.10	16	8,476	0.19%
2019/11/08	21.2	22.75	2	22.63	22.65	19.2	8,352	0.23%
2019/11/07	10	23.00	1	23.10	23.05	9	8,316	0.11%
2019/11/06	11	23.05	2	23.08	23.00	9	8,306	0.11%
2019/11/05	9.3	22.88	0	0.00	22.85	9.3	8,183	0.11%
2019/11/04	5	23.03	4	23.01	23.05	1	8,160	0.01%
2019/11/01	14	22.99	0	0.00	22.90	14	8,104	0.17%
2019/10/31	1	22.85	1	22.75	22.85	0	8,034	0.00%
2019/10/30	22	22.83	45	22.87	22.80	-23	7,919	-0.29%
2019/10/29	18	22.58	3	22.65	22.40	15	7,622	0.20%
2019/10/28	0	0.00	10	22.40	22.50	-10	7,559	-0.13%
2019/10/25	31.2	22.38	1	22.60	22.40	30.2	7,571	0.40%
2019/10/24	10	22.70	6	22.68	22.65	4	7,488	0.05%
2019/10/23	4	22.78	5	22.83	22.75	-1	7,436	-0.01%
2019/10/22	29	22.68	17	22.67	22.60	12	7,373	0.16%
2019/10/21	9	22.29	9	22.18	22.35	0	7,249	0.00%
2019/10/18	8	21.77	7	21.98	22.05	1	7,227	0.01%
2019/10/17	0	0.00	4	21.80	21.75	-4	7,060	-0.06%
2019/10/16	9	21.63	10	21.69	21.75	-1	7,084	-0.01%
2019/10/15	5	21.80	2	22.05	21.75	3	7,075	0.04%
2019/10/14	12	22.22	3	22.17	22.15	9	7,100	0.13%
2019/10/08	6	21.96	12	22.08	21.90	-6	7,016	-0.09%
2019/10/07	11	22.25	13	22.28	22.15	-2	6,970	-0.03%
2019/10/04	12	22.30	19	22.12	22.10	-7	6,860	-0.10%
2019/10/03	1	21.80	1	21.70	21.75	0	6,664	0.00%
2019/10/02	41	21.93	53	21.97	21.90	-12	6,633	-0.18%
2019/10/01	18	21.83	27	21.85	21.85	-9	6,492	-0.14%
2019/09/27	5	21.21	4	21.70	21.15	1	6,226	0.02%
2019/09/26	29	21.64	25	21.75	21.50	4	6,116	0.07%
2019/09/25	1	21.30	5	21.25	21.30	-4	5,841	-0.07%
2019/09/24	0	0.00	5	21.41	21.25	-5	5,835	-0.09%
2019/09/23	0	0.00	6	21.33	21.40	-6	5,758	-0.10%
2019/09/20	0	0.00	3	21.02	21.10	-3	5,663	-0.05%
2019/09/18	3	21.00	0	0.00	21.05	3	5,574	0.05%
2019/09/17	3	20.90	3	21.10	21.15	0	5,555	0.00%
2019/09/16	5	21.14	3	21.07	21.05	2	5,469	0.04%
2019/09/12	3.2	21.28	2	21.30	21.15	1.2	5,411	0.02%
2019/09/11	1	21.15	0	0.00	21.30	1	5,403	0.02%
2019/09/10	6.4	21.15	9	21.24	21.15	-2.6	5,377	-0.05%
2019/09/09	7	21.50	15	21.59	21.40	-8	5,311	-0.15%
2019/09/06	8	21.16	12	21.35	21.35	-4	5,345	-0.07%
2019/09/05	27	21.63	20	21.58	21.20	7	5,352	0.13%
2019/09/04	28	21.06	42	21.33	21.50	-14	4,988	-0.28%
2019/09/03	3	20.37	1	20.30	20.35	2	4,596	0.04%
2019/09/02	4	20.51	5	20.44	20.55	-1	4,536	-0.02%
2019/08/30	4	20.03	10	20.07	20.05	-6	4,428	-0.14%
2019/08/29	3	18.95	3	19.20	19.40	0	4,205	0.00%
2019/08/28	0	19.00	1	19.05	19.10	-1	4,169	-0.02%
2019/08/26	0	0.00	10	19.30	19.20	-10	4,195	-0.24%
2019/08/23	13	19.49	1	19.35	19.50	12	4,190	0.29%
2019/08/22	11	19.60	0	0.00	19.40	11	4,230	0.26%
2019/08/21	8	19.30	0	0.00	19.45	8	4,265	0.19%
2019/08/20	5	19.35	0	0.00	19.35	5	4,259	0.12%
2019/08/19	0	0.00	6	19.30	19.40	-6	4,257	-0.14%
2019/08/16	0	0.00	3	19.20	19.15	-3	4,242	-0.07%
2019/08/15	0	0.00	3	19.00	19.00	-3	4,202	-0.07%
2019/08/14	1	19.20	0	0.00	19.15	1	4,182	0.02%
2019/08/13	1	19.20	0	0.00	19.30	1	4,150	0.02%
2019/08/12	10	19.18	0	0.00	19.10	10	4,137	0.24%
2019/08/08	0	0.00	17	18.80	18.85	-17	4,097	-0.41%
2019/08/07	3	18.75	4	18.80	18.75	-1	4,110	-0.02%
2019/08/06	5	18.70	2	18.70	18.85	3	4,152	0.07%
2019/08/02	4	18.96	11	18.95	18.95	-7	4,192	-0.17%
2019/08/01	8	19.28	0	0.00	19.25	8	4,229	0.19%
2019/07/31	0	0.00	1	19.35	19.35	-1	4,269	-0.02%
2019/07/29	1	19.40	0	0.00	19.40	1	4,272	0.02%
2019/07/26	1.1	19.50	0	0.00	19.50	1.1	4,216	0.03%
2019/07/25	1	19.60	0	0.00	19.60	1	4,206	0.02%
2019/07/24	3	19.55	9	19.58	19.50	-6	4,188	-0.14%
2019/07/23	4	20.20	4	20.20	20.25	0	4,147	0.00%
2019/07/22	11	20.25	0	0.00	20.20	11	4,071	0.27%
2019/07/19	10	20.40	3	20.35	20.35	7	3,992	0.18%
2019/07/18	5	20.45	2	20.45	20.35	3	3,976	0.08%
2019/07/17	0	0.00	10	20.60	20.60	-10	3,934	-0.25%
2019/07/16	2	20.60	1	20.60	20.65	1	3,862	0.03%
2019/07/12	2	20.25	1	20.20	20.25	1	3,768	0.03%
2019/07/11	0	0.00	35	20.15	20.10	-35	3,737	-0.94%
2019/07/05	4	20.30	0	0.00	20.30	4	3,749	0.11%
2019/07/04	3	20.35	5	20.34	20.30	-2	3,753	-0.05%
2019/07/03	0.3	19.90	0	0.00	19.90	0.3	3,740	0.01%
2019/07/02	6	20.03	14	19.97	20.00	-8	3,783	-0.21%
2019/07/01	10	20.15	10	20.20	20.05	0	3,794	0.00%
2019/06/28	0	0.00	10	20.15	20.10	-10	3,783	-0.26%
2019/06/27	10.2	20.15	2	20.20	20.25	8.2	3,838	0.21%
2019/06/26	0	0.00	5	20.13	20.15	-5	3,870	-0.13%
2019/06/24	0	0.00	27	20.20	20.30	-27	3,891	-0.69%
2019/06/21	1	20.40	8	20.35	20.20	-7	3,905	-0.18%
2019/06/20	0.1	20.20	0	0.00	20.35	0.1	3,907	0.00%
2019/06/19	6	20.31	2	20.40	20.20	4	4,102	0.10%
2019/06/18	2	20.10	0	0.00	20.20	2	4,086	0.05%
2019/06/17	0.4	20.10	21	20.29	20.10	-20.6	4,090	-0.50%
2019/06/14	1	20.35	11	20.58	20.35	-10	4,075	-0.25%
2019/06/13	5	20.16	14	20.21	20.20	-9	4,016	-0.22%
2019/06/12	7	20.04	1	19.95	19.95	6	3,970	0.15%
2019/06/11	13	20.02	19.3	19.98	19.85	-6.3	3,966	-0.16%
2019/06/10	8	19.65	0	0.00	19.65	8	3,847	0.21%
2019/06/06	5	19.50	3	19.50	19.50	2	3,832	0.05%
2019/06/05	0	0.00	3	19.30	19.20	-3	3,748	-0.08%
2019/06/04	0	0.00	6	19.18	19.10	-6	3,743	-0.16%
2019/06/03	0	0.00	1	19.10	19.05	-1	3,765	-0.03%
2019/05/31	5	19.20	3	19.35	19.35	2	3,793	0.05%
2019/05/30	3	19.18	0	0.00	19.25	3	3,777	0.08%
2019/05/29	3	19.23	0	0.00	19.25	3	3,795	0.08%
2019/05/28	6	19.01	5	19.00	18.80	1	3,781	0.03%
2019/05/27	1	18.70	4	18.78	18.75	-3	3,743	-0.08%
2019/05/24	2.5	18.79	0	0.00	18.75	2.5	3,766	0.07%
2019/05/21	1	18.80	0	0.00	18.80	1	3,843	0.03%
2019/05/20	11	18.99	1	18.95	18.90	10	3,846	0.26%
2019/05/17	25	18.83	1	18.85	18.70	24	3,836	0.63%
2019/05/16	3	18.50	0.3	18.60	18.60	2.8	3,889	0.07%
2019/05/15	3	18.60	0	0.00	18.60	3	3,886	0.08%
2019/05/14	6	18.57	25	18.55	18.65	-19	3,869	-0.49%
2019/05/13	3.4	18.86	0	0.00	18.90	3.4	3,849	0.09%
2019/05/10	9	19.16	2	19.10	19.25	7	3,860	0.18%
2019/05/09	1	19.35	10.3	19.59	19.25	-9.3	3,880	-0.24%
2019/05/08	3.3	18.96	0	0.00	19.00	3.3	3,790	0.09%
2019/05/07	3	19.22	0	0.00	19.20	3	3,755	0.08%
2019/05/06	5	19.12	0	0.00	19.05	5	3,768	0.13%
2019/05/02	5	19.65	62	19.60	19.65	-57	3,742	-1.52%
2019/04/30	63	19.50	4	19.55	19.65	59	3,739	1.58%
2019/04/26	1.3	19.59	0	0.00	19.55	1.3	3,753	0.03%
2019/04/25	0.3	19.65	0	0.00	19.65	0.3	3,719	0.01%
2019/04/23	2	19.73	10	19.75	19.75	-8	3,787	-0.21%
2019/04/22	0	0.00	6	19.70	19.70	-6	3,797	-0.16%
2019/04/18	0	19.65	0	0.00	19.60	0	3,792	0.00%
2019/04/17	1	19.85	4	19.84	19.85	-3	3,787	-0.08%
2019/04/16	1	19.60	93	19.65	19.70	-92	3,777	-2.44%
2019/04/15	0	0.00	6	19.80	19.70	-6	3,830	-0.16%
2019/04/12	6	19.60	0	0.00	19.65	6	3,938	0.15%
2019/04/11	93	19.73	3	19.75	19.70	90	3,934	2.29%
2019/04/10	0	0.00	1	19.85	19.85	-1	3,903	-0.03%
2019/04/09	0	19.80	0	0.00	19.90	0	3,886	0.00%
2019/04/08	0	0.00	100	20.00	19.90	-100	3,890	-2.57%
2019/04/03	1	19.70	3	19.60	19.70	-2	3,897	-0.05%
2019/04/02	93	19.70	2	19.60	19.60	91	3,911	2.33%
2019/04/01	17	19.68	1	19.65	19.60	16	3,929	0.41%
2019/03/29	13	19.73	10	19.60	19.75	3	3,858	0.08%
2019/03/28	14	19.52	5	19.55	19.55	9	3,862	0.23%
2019/03/27	1	19.80	0	0.00	19.85	1	3,834	0.03%
2019/03/26	2	19.95	2	19.90	19.75	0	3,821	0.00%
2019/03/25	3	19.85	94	19.80	19.80	-91	3,809	-2.39%
2019/03/22	129	19.99	5	19.98	20.00	124	3,785	3.28%	大買/鉅額交易
2019/03/21	0	0.00	1	20.65	20.60	-1	3,597	-0.03%
2019/03/20	4	20.65	1	20.75	20.65	3	3,614	0.08%
2019/03/19	2	20.53	93	20.52	20.50	-91	3,628	-2.51%
2019/03/18	2	20.78	8	20.75	20.70	-6	3,707	-0.16%
2019/03/15	0	0.00	1	20.35	20.40	-1	3,691	-0.03%
2019/03/14	0	0.00	1	20.05	19.95	-1	3,587	-0.03%
2019/03/12	0	0.00	0	19.85	19.95	0	3,593	0.00%
2019/03/11	1	20.05	0	0.00	19.90	1	3,625	0.03%
2019/03/08	5	19.90	5.5	19.90	19.90	-0.5	3,653	-0.01%
2019/03/07	4	20.13	20	19.95	19.85	-16	3,679	-0.43%
2019/03/06	0	0.00	4	20.08	20.15	-4	3,658	-0.11%
2019/03/04	0	0.00	1	19.85	19.85	-1	3,617	-0.03%
2019/02/27	1	19.90	0	0.00	19.90	1	3,579	0.03%
2019/02/22	0	0.00	6	19.85	19.75	-6	3,472	-0.17%
2019/02/21	0	0.00	10	19.85	19.85	-10	3,450	-0.29%
2019/02/20	2	19.80	0	0.00	19.90	2	3,426	0.06%
2019/02/19	0	0.00	3	19.75	19.65	-3	3,388	-0.09%
2019/02/18	13	19.74	10	19.76	19.80	3	3,380	0.09%
2019/02/15	29	19.84	26	19.73	19.70	3	3,372	0.09%
2019/02/14	20	19.50	0	0.00	19.45	20	3,306	0.60%
2019/02/13	13	19.57	6	19.59	19.60	7	3,295	0.21%
2019/02/12	18	19.40	3	19.35	19.40	15	3,293	0.46%
2019/02/11	25	19.37	27	19.52	19.40	-2	3,373	-0.06%
2019/01/30	16.5	19.60	1	19.65	19.55	15.5	3,329	0.47%
2019/01/29	4	19.86	1	19.90	19.85	3	3,257	0.09%
2019/01/28	3	19.87	0	0.00	19.95	3	3,259	0.09%
2019/01/25	6.5	19.85	0	0.00	19.85	6.5	3,266	0.20%
2019/01/24	1.2	19.85	0	0.00	19.85	1.2	3,259	0.04%
2019/01/22	5	19.92	0	0.00	19.90	5	3,246	0.15%
2019/01/21	2	20.05	1	20.00	20.10	1	3,259	0.03%
2019/01/17	1	20.05	0	0.00	19.90	1	3,282	0.03%
2019/01/16	3	20.05	0	0.00	20.00	3	3,322	0.09%
2019/01/15	10	19.75	0	0.00	19.75	10	3,374	0.30%
2019/01/10	0	19.90	0	0.00	20.00	0	3,398	0.00%
2019/01/09	2	20.00	2.1	20.04	20.00	-0.1	3,411	0.00%
2019/01/08	5	20.12	0	0.00	20.05	5	3,392	0.15%
2019/01/07	1	20.15	4	20.31	20.15	-3	3,431	-0.09%
2019/01/04	81	20.05	0	0.00	20.25	81	3,409	2.38%
2019/01/03	0	0.00	18	19.90	19.85	-18	3,455	-0.52%
2019/01/02	0	0.00	1	19.75	19.70	-1	3,450	-0.03%
2018/12/28	1	19.80	1	19.75	19.70	0	3,474	0.00%
2018/12/27	0	0.00	2	19.85	19.75	-2	3,536	-0.06%
2018/12/26	1	20.15	2	19.93	19.85	-1	3,513	-0.03%
2018/12/25	0	0.00	4	19.71	19.95	-4	3,456	-0.12%
2018/12/24	1	19.35	0	0.00	19.85	1	3,429	0.03%
2018/12/21	1	19.35	0	0.00	19.25	1	3,441	0.03%
2018/12/20	1	19.50	0	0.00	19.20	1	3,386	0.03%
2018/12/19	2	19.58	0	0.00	19.50	2	3,368	0.06%
2018/12/14	2.5	19.48	0	0.00	19.50	2.5	3,368	0.07%
2018/12/13	0	0.00	1	19.60	19.60	-1	3,363	-0.03%
2018/12/12	0	0.00	2	19.80	19.55	-2	3,338	-0.06%
2018/12/11	9	19.84	9	19.81	19.55	0	3,311	0.00%
2018/12/10	8	19.16	14	19.23	19.40	-6	3,215	-0.19%
2018/12/06	9	18.58	11	18.69	18.55	-2	3,198	-0.06%
2018/12/05	9	19.10	0	0.00	19.05	9	3,205	0.28%
2018/12/04	0	0.00	10	19.41	19.50	-10	3,314	-0.30%
2018/12/03	3	19.25	14	19.27	19.30	-11	3,348	-0.33%
2018/11/30	3	19.20	3	19.10	19.00	0	3,335	0.00%
2018/11/29	0	0.00	3	19.00	18.90	-3	3,315	-0.09%
2018/11/28	1	18.70	12	18.86	18.85	-11	3,292	-0.33%
2018/11/27	0	0.00	3	18.55	18.55	-3	3,285	-0.09%
2018/11/26	4	18.40	3	18.45	18.40	1	3,287	0.03%
2018/11/22	1	18.50	0	0.00	18.45	1	3,389	0.03%
2018/11/21	2	18.35	0	0.00	18.40	2	3,426	0.06%
2018/11/20	1	18.50	0	0.00	18.45	1	3,428	0.03%
2018/11/19	0	0.00	3	18.65	18.70	-3	3,442	-0.09%
2018/11/16	0	0.00	3	18.55	18.50	-3	3,452	-0.09%
2018/11/14	3	18.25	1	18.30	18.35	2	3,510	0.06%
2018/11/13	0	0.00	1	18.25	18.35	-1	3,534	-0.03%
2018/11/12	3	18.45	4	18.55	18.50	-1	3,554	-0.03%
2018/11/09	0	0.00	3	18.55	18.50	-3	3,606	-0.08%
2018/11/08	8	18.60	27	18.75	18.75	-19	3,670	-0.52%
2018/11/07	4	18.15	101	18.10	18.25	-97	3,603	-2.69%	大賣/
2018/11/06	1	17.90	0	0.00	18.05	1	3,786	0.03%
2018/11/05	2	18.00	0	0.00	17.85	2	3,922	0.05%
2018/11/02	14	18.03	17	18.14	18.10	-3	3,995	-0.08%
2018/11/01	2	17.80	13	17.71	17.90	-11	4,067	-0.27%
2018/10/31	111	17.50	10	17.55	17.55	101	4,108	2.46%	大買/鉅額交易
2018/10/30	0	0.00	12	17.24	17.20	-12	4,119	-0.29%
2018/10/26	52	17.24	37	17.27	17.20	15	4,623	0.32%
2018/10/25	14	17.31	4	17.40	17.35	10	5,222	0.19%
2018/10/24	6	17.80	1	17.85	17.75	5	5,384	0.09%
2018/10/23	24	18.16	14	18.24	18.10	10	5,466	0.18%
2018/10/22	8	18.00	0	0.00	18.00	8	5,463	0.15%
2018/10/19	28	18.05	0	0.00	17.90	28	5,521	0.51%
2018/10/18	3	18.30	6	18.25	18.30	-3	5,625	-0.05%
2018/10/17	1	18.05	20	18.05	18.10	-19	5,805	-0.33%
2018/10/16	10	17.50	30	17.65	17.70	-20	5,789	-0.35%
2018/10/15	21	17.41	10	17.60	17.40	11	5,856	0.19%
2018/10/12	0	0.00	4	17.60	17.85	-4	5,879	-0.07%
2018/10/11	41	17.71	37	17.83	17.45	4	5,883	0.07%
2018/10/08	1	19.35	3	19.30	19.20	-2	5,850	-0.03%
2018/10/05	7	19.19	11	19.28	19.15	-4	5,919	-0.07%
2018/10/03	1	19.65	0	0.00	19.60	1	6,025	0.02%
2018/10/02	1	19.75	10	19.85	19.75	-9	6,088	-0.15%
2018/09/27	0	0.00	1	19.90	19.95	-1	6,225	-0.02%
2018/09/25	0	0.00	3	20.05	19.90	-3	6,308	-0.05%
2018/09/19	0	0.00	3	20.05	19.95	-3	6,437	-0.05%
2018/09/18	2	19.95	0	0.00	19.95	2	6,481	0.03%
2018/09/17	1	20.10	0	0.00	20.00	1	6,555	0.02%
2018/09/12	5	19.61	3	19.80	19.60	2	6,763	0.03%
2018/09/11	1	19.55	14	19.63	19.80	-13	6,782	-0.19%
2018/09/10	42	19.64	6	19.85	19.45	36	6,810	0.53%
2018/09/07	7.5	20.07	0	0.00	20.20	7.5	6,831	0.11%
2018/09/06	5	20.50	0	0.00	20.55	5	6,810	0.07%
2018/09/04	1	20.75	0	0.00	20.75	1	6,926	0.01%
2018/09/03	10	20.80	2	20.78	20.80	8	7,021	0.11%
2018/08/30	21	20.87	2	21.00	20.85	19	7,708	0.25%
2018/08/29	5	20.90	2	20.85	20.85	3	7,731	0.04%
2018/08/27	0	0.00	3	20.65	20.65	-3	7,811	-0.04%
2018/08/24	2	20.50	10	20.50	20.50	-8	7,897	-0.10%
2018/08/23	4	20.60	4	20.60	20.60	0	7,972	0.00%
2018/08/21	1	20.30	0	0.00	20.35	1	8,017	0.01%
2018/08/20	3	20.35	0	0.00	20.30	3	8,034	0.04%
2018/08/16	0	0.00	1	20.25	20.40	-1	8,037	-0.01%
2018/08/15	5	20.64	0	0.00	20.55	5	7,995	0.06%
2018/08/14	17	20.91	2	20.95	20.95	15	7,954	0.19%
2018/08/13	7	20.34	13	20.73	20.60	-6	7,997	-0.08%
2018/08/10	14	21.23	4	21.29	21.15	10	7,936	0.13%
2018/08/09	5.5	21.50	22.5	21.45	21.45	-17	7,860	-0.22%
2018/08/08	5	21.78	13	21.71	21.70	-8	7,842	-0.10%
2018/08/07	0	0.00	1	21.95	21.95	-1	7,816	-0.01%
2018/08/06	2	21.78	1	21.80	21.85	1	7,815	0.01%
2018/08/03	2	21.78	8	21.65	21.70	-6	7,859	-0.08%
2018/08/02	22	21.96	34	21.94	21.70	-12	7,861	-0.15%
2018/08/01	46	22.99	25	22.96	23.30	21	7,523	0.28%
2018/07/31	13	22.83	7.4	22.82	22.80	5.6	7,009	0.08%
2018/07/30	10	22.68	31	22.72	22.75	-21	6,862	-0.31%
2018/07/27	37	22.56	22	22.53	22.60	15	6,766	0.22%
2018/07/26	9.1	22.49	54	22.49	22.45	-44.9	6,736	-0.67%
2018/07/25	1	22.60	23	22.60	22.65	-22	6,736	-0.33%
2018/07/24	38	22.51	18	22.48	22.65	20	6,805	0.29%
2018/07/23	2	22.25	5	22.10	22.20	-3	9,777	-0.03%
2018/07/20	14	22.24	15	22.21	22.15	-1	9,895	-0.01%
2018/07/19	8	22.33	0	0.00	22.15	8	10,034	0.08%
2018/07/17	3	22.30	0	0.00	22.10	3	10,867	0.03%
2018/07/16	2	22.20	7	22.20	22.10	-5	10,931	-0.05%
2018/07/13	6	22.09	1	22.10	22.15	5	11,022	0.05%
2018/07/12	32.1	22.10	24	22.14	22.15	8.1	11,147	0.07%
2018/07/11	7	21.80	46	21.79	21.75	-39	11,052	-0.35%
2018/07/10	9.1	21.63	9	21.72	21.75	0.1	11,074	0.00%
2018/07/09	48.3	21.83	8	21.74	21.55	40.3	11,088	0.36%
2018/07/04	10.3	21.15	0	0.00	21.30	10.3	11,188	0.09%
2018/07/02	5	21.43	0	0.00	21.35	5	11,259	0.04%
2018/06/29	5	21.40	1	21.55	21.50	4	11,297	0.04%
2018/06/28	39	21.34	5	21.35	21.20	34	11,407	0.30%
2018/06/27	10	21.45	0	0.00	21.40	10	11,448	0.09%
2018/06/26	4	21.21	0	0.00	21.40	4	11,409	0.04%
2018/06/25	5	21.10	6	21.25	21.05	-1	11,419	-0.01%
2018/06/22	7	21.49	11	21.51	21.40	-4	11,490	-0.03%
2018/06/21	7	21.41	0	0.00	21.40	7	11,465	0.06%
2018/06/20	2	21.30	7	21.30	21.30	-5	11,510	-0.04%
2018/06/19	3	21.45	1	21.35	21.50	2	11,543	0.02%
2018/06/15	6	21.33	0	0.00	21.30	6	11,565	0.05%
2018/06/14	2	21.35	8	21.41	21.30	-6	11,523	-0.05%
2018/06/13	8	21.71	1	21.70	21.60	7	11,557	0.06%
2018/06/12	7	21.94	5	21.98	21.90	2	11,555	0.02%
2018/06/11	1	22.05	15	22.05	21.80	-14	11,551	-0.12%
2018/06/08	39	22.43	71	22.16	21.95	-32	11,597	-0.28%
2018/06/07	9	21.91	27	22.00	22.15	-18	11,345	-0.16%
2018/06/06	3	21.40	4	21.51	21.45	-1	11,122	-0.01%
2018/06/05	1	21.35	2	21.35	21.30	-1	11,208	-0.01%
2018/06/04	18	21.52	6	21.51	21.40	12	11,551	0.10%
2018/06/01	3	21.15	16	21.33	21.35	-13	11,469	-0.11%
2018/05/31	0	0.00	11	21.04	21.20	-11	11,404	-0.10%
2018/05/30	5	20.80	1	20.80	20.75	4	11,340	0.04%
2018/05/29	1	20.95	32	21.03	21.00	-31	11,315	-0.27%
2018/05/28	9	21.05	28	20.97	20.95	-19	11,309	-0.17%
2018/05/24	15	20.90	25	20.90	20.90	-10	11,254	-0.09%
2018/05/23	1	20.85	2	20.90	20.85	-1	11,275	-0.01%
2018/05/22	3	21.10	9	20.89	20.85	-6	11,283	-0.05%
2018/05/21	5	21.17	5	21.15	21.05	0	11,303	0.00%
2018/05/18	3	20.85	14	21.00	20.85	-11	11,247	-0.10%
2018/05/16	8	20.70	9	20.75	20.65	-1	11,206	-0.01%
2018/05/15	0	0.00	15	20.75	20.70	-15	11,224	-0.13%
2018/05/14	0	0.00	1	20.60	20.55	-1	11,448	-0.01%
2018/05/11	2	20.50	0	0.00	20.55	2	11,458	0.02%
2018/05/09	3	20.63	20	20.65	20.60	-17	11,322	-0.15%
2018/05/08	2	20.25	17	20.39	20.55	-15	11,310	-0.13%
2018/05/07	0	0.00	2	20.30	20.20	-2	11,311	-0.02%
2018/05/04	3	20.13	1	20.15	20.15	2	11,331	0.02%
2018/05/03	37	20.26	0	0.00	20.10	37	11,354	0.33%
2018/05/02	3	20.30	31	20.30	20.30	-28	11,346	-0.25%
2018/04/30	1	20.10	43	20.30	20.45	-42	11,335	-0.37%
2018/04/27	100	19.76	33	19.89	19.75	67	11,229	0.60%
2018/04/26	61	21.19	1	21.20	20.90	60	8,312	0.72%
2018/04/25	65	21.28	35	21.11	21.20	30	8,205	0.37%
2018/04/24	93.6	21.72	103	21.87	21.45	-9.4	8,036	-0.12%	大賣/
2018/04/23	383	22.45	421	22.28	22.25	-38	7,778	-0.49%	大買/大賣/
2018/04/20	0	0.00	24	21.76	21.80	-24	7,240	-0.33%
2018/04/19	0	0.00	3	21.78	21.55	-3	7,136	-0.04%
2018/04/18	1	21.50	19	21.46	21.60	-18	7,065	-0.25%
2018/04/17	0.6	20.95	29	20.99	21.00	-28.4	6,875	-0.41%
2018/04/16	0	0.00	66	21.08	20.95	-66	6,880	-0.96%
2018/04/13	7	21.14	0	0.00	21.05	7	6,886	0.10%
2018/04/12	2	21.20	50	21.28	21.20	-48	6,899	-0.70%
2018/04/11	39	21.47	0	0.00	21.25	39	6,949	0.56%
2018/04/10	3	21.50	2	21.75	21.55	1	6,892	0.01%
2018/04/09	10	21.65	8	21.75	21.60	2	6,833	0.03%
2018/04/03	25	21.55	16	21.56	21.55	9	6,787	0.13%
2018/04/02	10	21.80	234	21.89	21.80	-224	6,768	-3.31%	大賣/鉅額交易
2018/03/31	272	21.96	8	22.00	22.00	264	6,726	3.92%	大買/鉅額交易
2018/03/30	12	21.79	3	21.75	21.80	9	6,586	0.14%
2018/03/29	8	21.60	1	21.60	21.60	7	6,540	0.11%
2018/03/28	2	21.55	0	0.00	21.55	2	6,540	0.03%
2018/03/27	2	21.58	29	21.68	21.80	-27	6,506	-0.41%
2018/03/26	14	21.23	0	0.00	21.25	14	6,364	0.22%
2018/03/23	10	20.80	3	20.80	20.80	7	6,321	0.11%
2018/03/22	19	21.38	5	21.27	21.25	14	6,322	0.22%
2018/03/21	28	21.59	0	0.00	21.50	28	6,384	0.44%
2018/03/20	17	21.79	8	21.73	21.80	9	6,810	0.13%
2018/03/19	1	21.75	0	0.00	21.55	1	6,980	0.01%
2018/03/16	2	21.55	0	0.00	21.35	2	6,985	0.03%
2018/03/15	17	21.77	0.6	21.75	21.75	16.4	7,024	0.23%
2018/03/14	10	21.80	20	21.93	21.90	-10	7,036	-0.14%
2018/03/13	23	21.90	2	21.95	21.95	21	7,017	0.30%
2018/03/12	6	21.68	0	0.00	21.70	6	6,940	0.09%
2018/03/09	8	21.59	5	21.79	21.60	3	6,940	0.04%
2018/03/08	35	21.23	33	21.14	21.65	2	6,837	0.03%
2018/03/07	13	20.30	0	0.00	20.25	13	6,517	0.20%
2018/03/06	4	20.40	0	0.00	20.40	4	6,755	0.06%
2018/03/05	0	0.00	1	20.35	20.30	-1	7,171	-0.01%
2018/03/01	4	20.19	0	0.00	20.20	4	7,483	0.05%
2018/02/23	0	0.00	2	20.40	20.30	-2	7,736	-0.03%
2018/02/22	1	20.15	0	0.00	20.10	1	7,781	0.01%
2018/02/21	2	20.30	1	20.30	20.25	1	7,821	0.01%
2018/02/12	2	20.00	0	0.00	19.95	2	7,825	0.03%
2018/02/09	16	19.46	0	0.00	19.85	16	7,846	0.20%
2018/02/08	0	0.00	11	20.15	20.05	-11	7,842	-0.14%
2018/02/07	1	20.00	0	0.00	19.95	1	7,867	0.01%
2018/02/06	9	19.81	8	19.80	19.55	1	7,895	0.01%
2018/02/05	4	20.85	4	20.83	20.90	0	7,766	0.00%
2018/02/02	0	0.00	15	21.30	21.20	-15	7,855	-0.19%
2018/02/01	3.7	21.25	0	0.00	21.25	3.7	7,992	0.05%
2018/01/31	12	21.26	0	0.00	21.25	12	8,245	0.15%
2018/01/30	13.7	21.55	2	21.65	21.45	11.7	8,287	0.14%
2018/01/29	5	21.45	46	21.51	21.55	-41	8,237	-0.50%
2018/01/26	25	21.34	10	21.35	21.35	15	8,231	0.18%
2018/01/25	11	21.51	0	0.00	21.35	11	8,238	0.13%
2018/01/24	5	21.54	0	0.00	21.50	5	8,228	0.06%
2018/01/23	9	21.80	0	0.00	21.60	9	8,228	0.11%
2018/01/22	1	21.60	38	21.81	21.75	-37	8,225	-0.45%
2018/01/19	3	21.35	0	0.00	21.20	3	8,068	0.04%
2018/01/17	2	21.35	0	0.00	21.35	2	8,248	0.02%
2018/01/16	0	0.00	27	21.29	21.50	-27	8,600	-0.31%
2018/01/15	1	21.10	0	0.00	21.15	1	8,599	0.01%
2018/01/11	7	20.94	7	21.00	21.05	0	8,619	0.00%
2018/01/10	1.7	20.99	0	0.00	20.90	1.7	8,682	0.02%
2018/01/09	4	21.15	1	21.15	21.15	3	8,789	0.03%
2018/01/08	5	21.35	29	21.51	21.30	-24	8,784	-0.27%
2018/01/05	31.8	21.46	0	0.00	21.30	31.8	8,811	0.36%
2018/01/04	30	21.55	6	21.55	21.60	24	8,751	0.27%
2018/01/03	17	21.50	5	21.45	21.40	12	8,781	0.14%
2018/01/02	11	21.45	11	21.31	21.45	0	8,803	0.00%