希華 (2484)-富邦-台北券商分點個股進出

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

希華

(2484)

可現股當沖

股價
26.70
漲跌
▲0.05
漲幅
+0.19%
成交量
305張
產業
上市電子零組件類股
300人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

希華 (2484)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	26.90	0	0.00	26.70	1	218	0.46%
2024/11/21	0	0.00	3	26.65	26.65	-3	224	-1.34%
2024/11/20	4.1	26.86	0	0.00	26.85	4.1	227	1.80%
2024/11/14	2	26.85	0	0.00	26.90	2	232	0.86%
2024/11/12	2	27.73	0	0.00	27.50	2	231	0.86%
2024/11/11	4	28.04	0	0.00	28.00	4	230	1.74%
2024/11/08	3.1	28.28	0	0.00	28.20	3.1	229	1.35%
2024/11/07	0	0.00	2	28.45	28.45	-2	231	-0.86%
2024/11/05	3.1	28.51	0	0.00	28.45	3.1	235	1.32%
2024/10/29	1.1	28.81	0	0.00	28.85	1.1	268	0.41%
2024/10/28	2.1	29.18	0	0.00	29.15	2.1	269	0.78%
2024/10/24	0	0.00	3	29.55	29.70	-3	276	-1.08%
2024/10/23	0	0.00	1	29.15	29.15	-1	270	-0.37%
2024/10/14	0.1	28.80	0	0.00	28.80	0.1	306	0.03%
2024/10/09	3	29.00	0	29.00	29.00	3	315	0.95%
2024/09/30	1	29.60	0	0.00	29.70	1	368	0.27%
2024/09/27	10	29.65	0	0.00	29.75	10	372	2.68%
2024/09/26	1.1	29.65	2	29.60	29.55	-0.9	373	-0.24%
2024/09/25	1	29.55	5	29.54	29.60	-4	373	-1.07%
2024/09/24	0	0.00	3	29.45	29.40	-3	375	-0.80%
2024/09/20	2	29.55	11	29.50	29.70	-9	379	-2.37%
2024/09/18	1	29.25	2	29.30	29.25	-1	383	-0.26%
2024/09/12	0	0.00	2.1	28.94	29.25	-2.1	385	-0.54%
2024/09/11	1	27.90	0	0.00	27.75	1	376	0.27%
2024/09/10	0.1	28.30	0	0.00	28.00	0.1	377	0.01%
2024/09/05	0.1	27.90	0	0.00	27.80	0.1	378	0.02%
2024/09/03	18.1	29.00	0	0.00	28.95	18.1	377	4.78%
2024/09/02	0.1	29.30	2	29.23	29.20	-2	384	-0.51%
2024/08/30	0	0.00	1	29.35	29.25	-1	391	-0.26%
2024/08/29	2	28.80	0	0.00	29.00	2	400	0.50%
2024/08/28	1.1	28.90	0	0.00	28.95	1.1	400	0.27%
2024/08/27	1	28.90	0	0.00	29.05	1	403	0.25%
2024/08/26	1.1	29.10	0	0.00	29.10	1.1	409	0.27%
2024/08/23	6	30.38	36	30.50	30.50	-30	415	-7.22%
2024/08/22	6	30.33	0	0.00	30.40	6	422	1.42%
2024/08/21	1	30.10	0	0.00	30.20	1	422	0.24%
2024/08/16	0	0.00	1.1	29.71	29.80	-1.1	433	-0.25%
2024/08/14	3	29.20	0	0.00	29.20	3	432	0.70%
2024/08/13	0	28.95	0	0.00	29.05	0	432	0.00%
2024/08/12	1	29.10	0	0.00	29.10	1	435	0.23%
2024/08/08	3.1	28.47	0	0.00	28.50	3.1	436	0.70%
2024/08/07	0	28.60	0	0.00	28.90	0	437	0.00%
2024/08/05	4.1	27.96	0	0.00	27.35	4.1	432	0.94%
2024/08/02	2	30.73	2	30.50	30.35	0	415	0.00%
2024/07/30	3	30.62	0	0.00	30.65	3	421	0.71%
2024/07/29	3	30.42	1	30.50	30.35	2	418	0.48%
2024/07/26	0	0.00	1	31.00	30.85	-1	419	-0.24%
2024/07/23	2	30.95	0	0.00	30.95	2	420	0.48%
2024/07/22	2	30.58	5	30.67	30.55	-3	418	-0.72%
2024/07/19	4	31.58	0.2	31.65	31.40	3.8	408	0.92%
2024/07/18	4	31.99	0	0.00	31.95	4	404	0.99%
2024/07/17	0	32.40	0	0.00	32.40	0	402	0.00%
2024/07/16	0	0.00	1	32.10	32.10	-1	407	-0.25%
2024/07/15	15	31.96	0	0.00	31.90	15	416	3.61%
2024/07/11	11	32.58	11	32.64	32.60	0	408	0.00%
2024/07/10	11	32.34	0	0.00	32.35	11	412	2.66%
2024/07/09	14	32.44	21	32.55	32.35	-7	413	-1.69%
2024/07/08	3	33.02	4	33.13	32.80	-1	408	-0.24%
2024/07/05	1.2	32.69	13	32.45	32.60	-11.8	395	-2.97%
2024/07/04	11	32.30	0	0.00	32.30	11	392	2.80%
2024/07/03	7	32.30	4	32.30	32.30	3	391	0.77%
2024/06/28	0	32.10	1	31.85	31.90	-1	394	-0.25%
2024/06/24	2	32.03	10	32.03	31.95	-8	399	-2.00%
2024/06/19	2	31.90	0	0.00	31.75	2	414	0.48%
2024/06/18	1	32.00	0	0.00	32.00	1	419	0.24%
2024/06/17	6	31.90	0	0.00	31.90	6	430	1.39%
2024/06/11	1	31.45	0	0.00	31.50	1	472	0.21%
2024/06/06	3	31.35	0	0.00	31.30	3	493	0.61%
2024/06/05	1	31.55	0	0.00	31.55	1	491	0.20%
2024/06/04	4	31.84	0	0.00	31.80	4	509	0.79%
2024/06/03	1	32.45	0	32.55	32.30	1	522	0.19%
2024/05/31	1	32.60	0	0.00	32.50	1	543	0.18%
2024/05/30	0	0.00	5	32.59	32.55	-5	559	-0.89%
2024/05/29	1	32.50	1	32.90	32.80	0	595	0.00%
2024/05/28	1	32.90	2	32.78	32.90	-1	640	-0.16%
2024/05/22	0	0.00	3	32.17	32.10	-3	946	-0.32%
2024/05/20	1	32.00	15	32.13	32.10	-14	1,257	-1.11%
2024/05/15	10	32.00	0	0.00	31.80	10	1,293	0.77%
2024/05/14	11	32.05	10	32.10	32.00	1	1,297	0.08%
2024/05/13	0	0.00	2	31.95	32.05	-2	1,315	-0.15%
2024/05/10	0	0.00	1	31.80	32.00	-1	1,322	-0.08%
2024/05/08	0	0.00	0	32.20	32.35	0	1,346	0.00%
2024/05/06	2	32.30	1	32.40	32.25	1	1,367	0.07%
2024/05/03	1	32.45	0	32.50	32.35	1	1,380	0.07%
2024/04/30	1	32.40	0	0.00	32.25	1	1,478	0.07%
2024/04/29	1	32.15	0	0.00	32.15	1	1,473	0.07%
2024/04/24	2	32.15	0	0.00	32.20	2	1,471	0.14%
2024/04/23	1	31.90	0	0.00	31.85	1	1,470	0.07%
2024/04/22	0	0.00	10	31.60	31.45	-10	1,470	-0.68%
2024/04/18	1	32.85	0	32.85	32.90	1	1,453	0.07%
2024/04/17	1	32.90	1	32.80	32.90	0	1,458	0.00%
2024/04/16	1	32.75	0	32.80	32.70	1	1,457	0.07%
2024/04/15	0	33.95	0	0.00	33.60	0	1,450	0.00%
2024/04/12	0	0.00	2	33.55	33.65	-2	1,450	-0.14%
2024/04/11	3	33.48	5	33.65	33.45	-2	1,446	-0.14%
2024/04/09	0	34.35	1	34.10	34.10	-1	1,431	-0.07%
2024/04/08	1	34.20	0	0.00	34.20	1	1,428	0.07%
2024/04/02	1	34.40	1	34.40	34.40	0	1,424	0.00%
2024/04/01	0	34.90	1	34.75	34.70	-1	1,422	-0.07%
2024/03/29	2	34.40	4	34.45	34.50	-2	1,419	-0.14%
2024/03/28	0	0.00	1	34.70	34.60	-1	1,418	-0.07%
2024/03/27	1	34.45	0	0.00	34.40	1	1,414	0.07%
2024/03/26	2	34.38	0	0.00	34.35	2	1,413	0.14%
2024/03/25	0	35.50	0	35.15	35.05	0	1,407	0.00%
2024/03/22	0	0.00	4	34.86	35.15	-4	1,406	-0.28%
2024/03/21	0	35.25	5	34.94	35.20	-5	1,402	-0.36%
2024/03/19	0	0.00	8	35.23	35.50	-8	1,413	-0.57%
2024/03/18	0	0.00	2	34.63	34.85	-2	1,421	-0.14%
2024/03/15	1	33.70	0	0.00	33.65	1	1,425	0.07%
2024/03/14	4	34.08	4	34.04	33.95	0	1,416	0.00%
2024/03/13	0	34.50	12	34.28	34.20	-12	1,414	-0.85%
2024/03/12	0	0.00	2	34.65	34.70	-2	1,408	-0.14%
2024/03/11	1	34.55	0	34.60	34.30	1	1,400	0.07%
2024/03/08	3	34.35	17	34.33	34.45	-14	1,398	-1.00%
2024/03/07	4	35.00	0	35.45	35.00	4	1,379	0.29%
2024/03/06	1	35.65	2	35.88	35.85	-1	1,359	-0.07%
2024/03/05	3	35.60	0	0.00	35.95	3	1,351	0.22%
2024/03/04	3.1	35.21	5	36.21	35.90	-1.9	1,355	-0.14%
2024/03/01	12	35.56	3	35.48	35.35	9	1,323	0.68%
2024/02/29	6	36.83	40	36.77	36.80	-34	1,279	-2.66%
2024/02/27	5	35.00	3.1	35.11	35.10	1.9	1,200	0.16%
2024/02/26	8	35.51	5	35.56	35.65	3	1,181	0.25%
2024/02/23	40	36.68	8.1	36.45	35.95	32	1,156	2.76%
2024/02/22	45.2	36.31	29	36.13	36.15	16.2	1,020	1.58%
2024/02/21	1	34.95	28	34.35	34.90	-27	793	-3.40%
2024/02/20	1	34.15	1	33.90	34.10	0	744	0.00%
2024/02/19	3	33.63	3	33.83	33.75	0	725	0.00%
2024/02/16	1	33.75	9	33.46	33.75	-8	725	-1.10%
2024/02/15	2	32.58	1	32.80	32.60	1	718	0.14%
2024/02/05	4	33.09	3	32.85	32.85	1	720	0.14%
2024/02/02	3	33.58	21	33.50	33.20	-18	707	-2.55%
2024/02/01	0	0.00	6	33.56	33.70	-6	723	-0.83%
2024/01/31	9	33.47	12	33.60	33.30	-3	755	-0.40%
2024/01/30	1	33.70	0	0.00	33.75	1	773	0.13%
2024/01/29	3	33.53	0	0.00	33.40	3	785	0.38%
2024/01/26	1	33.50	3	33.68	33.55	-2	776	-0.26%
2024/01/25	26	33.96	10	34.22	33.55	16	761	2.10%
2024/01/24	21	33.07	16	33.51	33.85	5	701	0.71%
2024/01/23	1	31.80	2	32.00	31.95	-1	661	-0.15%
2024/01/22	1	31.90	5.1	31.85	31.85	-4.1	661	-0.62%
2024/01/18	0	0.00	1	31.45	31.40	-1	660	-0.15%
2024/01/17	1	31.50	0	0.00	31.45	1	659	0.15%
2024/01/15	2	32.10	2	32.10	32.20	0	660	0.00%
2024/01/12	0	0.00	4	32.05	32.05	-4	666	-0.60%
2024/01/11	8	32.47	1	32.60	32.55	7	668	1.05%
2024/01/10	0	0.00	1	31.75	31.70	-1	669	-0.15%
2024/01/09	1	31.90	0	0.00	31.85	1	673	0.15%
2024/01/08	3	32.40	0	0.00	32.25	3	670	0.45%
2024/01/05	2	32.75	2	32.70	32.70	0	669	0.00%
2024/01/02	0	0.00	1	33.20	33.10	-1	671	-0.15%
2023/12/29	0	0.00	2	33.10	33.05	-2	670	-0.30%
2023/12/27	2	32.98	2	33.03	33.00	0	672	0.00%
2023/12/26	0	0.00	2	33.08	33.00	-2	672	-0.30%
2023/12/25	0	0.00	1	33.10	32.80	-1	674	-0.15%
2023/12/22	0	0.00	1	32.85	32.80	-1	673	-0.15%
2023/12/21	6	32.95	0	0.00	32.85	6	673	0.89%
2023/12/20	1	33.15	1	33.20	33.15	0	671	0.00%
2023/12/19	2	32.93	0	0.00	32.85	2	670	0.30%
2023/12/18	1	33.50	0	0.00	33.30	1	667	0.15%
2023/12/15	1	33.80	2	33.90	33.80	-1	666	-0.15%
2023/12/14	8	34.21	1	34.10	33.95	7	657	1.06%
2023/12/13	0	0.00	3	34.32	34.40	-3	646	-0.46%
2023/12/12	1	33.85	2	33.83	33.70	-1	619	-0.16%
2023/12/11	0	0.00	4	33.35	33.35	-4	610	-0.65%
2023/12/08	2	33.05	1	33.00	33.00	1	615	0.16%
2023/12/07	3	33.43	3	33.35	33.05	0	614	0.00%
2023/12/06	1	33.65	4	33.80	33.60	-3	615	-0.49%
2023/12/05	1	33.70	0	0.00	33.75	1	614	0.16%
2023/12/01	5	34.10	4	34.25	34.05	1	631	0.16%
2023/11/30	5	34.32	3	34.20	34.30	2	629	0.32%
2023/11/29	1	34.05	2	34.18	34.20	-1	618	-0.16%
2023/11/28	2	33.65	3	33.73	33.75	-1	595	-0.17%
2023/11/27	5	33.63	3	33.40	33.25	2	589	0.34%
2023/11/24	4	33.96	2	33.95	33.95	2	593	0.34%
2023/11/23	0	0.00	3	33.87	33.65	-3	582	-0.51%
2023/11/22	1	33.50	2	33.60	33.60	-1	578	-0.17%
2023/11/21	4	33.75	3	33.92	33.35	1	574	0.17%
2023/11/20	2	33.83	14	33.53	34.00	-12	554	-2.16%
2023/11/17	1	32.75	3	32.93	32.75	-2	519	-0.39%
2023/11/16	4	32.70	6.2	32.58	32.65	-2.2	518	-0.42%
2023/11/15	2	32.83	9	32.98	32.75	-7	515	-1.36%
2023/11/14	0	0.00	19	33.04	32.85	-19	519	-3.65%
2023/11/13	2	32.93	16	32.86	32.75	-14	518	-2.70%
2023/11/10	14	32.54	3	32.57	32.70	11	516	2.13%
2023/11/09	9	33.19	2	33.25	32.85	7	513	1.36%
2023/11/08	47	33.42	29	33.73	33.65	18	497	3.62%
2023/11/07	0	32.70	0	0.00	32.70	0	445	0.00%
2023/11/06	0	0.00	13	32.40	32.35	-13	429	-3.03%
2023/11/01	0	0.00	18	30.05	30.05	-18	418	-4.30%
2023/10/27	2	30.60	8	30.65	30.50	-6	433	-1.38%
2023/10/26	12	30.73	0	0.00	30.75	12	443	2.70%
2023/10/24	0	0.00	5	30.35	30.35	-5	460	-1.08%
2023/10/20	3	29.62	0	0.00	29.95	3	465	0.64%
2023/10/19	3	30.13	0	0.00	30.15	3	469	0.64%
2023/10/18	3	30.55	0	0.00	30.35	3	472	0.64%
2023/10/17	1	31.30	0	0.00	31.10	1	472	0.21%
2023/10/05	1	32.00	0	0.00	31.95	1	522	0.19%
2023/10/04	5	31.85	0	0.00	31.85	5	534	0.94%
2023/10/03	0	0.00	5	32.15	32.00	-5	542	-0.92%
2023/09/28	0	0.00	2	32.20	32.05	-2	555	-0.36%
2023/09/27	1	31.90	0	0.00	32.00	1	564	0.18%
2023/09/20	1	32.25	0	0.00	32.25	1	596	0.17%
2023/09/18	0	0.00	4	33.11	33.15	-4	603	-0.66%
2023/09/15	0	0.00	1	32.70	32.70	-1	603	-0.17%
2023/09/14	0	0.00	7	32.71	32.70	-7	611	-1.15%
2023/09/13	3	32.40	5	32.33	32.40	-2	613	-0.33%
2023/09/12	1	31.95	0	0.00	32.00	1	618	0.16%
2023/09/07	2	32.63	0	0.00	32.50	2	637	0.31%
2023/09/06	2	32.18	13	32.91	32.85	-11	640	-1.72%
2023/09/04	0	0.00	0	32.20	32.20	0	647	0.00%
2023/09/01	0	32.40	0	0.00	32.40	0	655	0.00%
2023/08/31	0	0.00	10	32.30	32.25	-10	672	-1.49%
2023/08/30	2	32.13	0	0.00	32.15	2	697	0.29%
2023/08/29	12	34.15	1	34.05	34.05	11	747	1.47%
2023/08/25	0	34.35	0	0.00	34.20	0	782	0.00%
2023/08/24	10	34.30	0	0.00	34.20	10	797	1.25%
2023/08/18	0	0.00	1	34.50	34.10	-1	837	-0.12%
2023/08/15	13	33.41	0	0.00	33.30	13	844	1.54%
2023/08/14	2	33.50	0	0.00	33.30	2	846	0.24%
2023/08/08	1	35.05	0	0.00	34.95	1	855	0.12%
2023/08/07	0	0.00	6	35.05	35.15	-6	862	-0.70%
2023/08/02	6	34.34	3	34.70	34.25	3	902	0.33%
2023/07/28	1	34.95	0	0.00	34.90	1	953	0.10%
2023/07/25	10	34.10	10	34.40	34.55	0	1,059	0.00%
2023/07/24	0.2	34.25	0	0.00	34.05	0.2	1,073	0.02%
2023/07/21	0	0.00	10	34.55	34.50	-10	1,097	-0.91%
2023/07/19	13	34.55	1.3	34.70	34.35	11.7	1,194	0.98%
2023/07/18	12	34.70	1	34.70	34.70	11	1,266	0.87%
2023/07/17	2	35.10	11	34.95	35.05	-9	1,444	-0.62%
2023/07/14	10	34.75	0	0.00	34.75	10	1,463	0.68%
2023/07/13	0	0.00	10	35.14	34.85	-10	1,480	-0.68%
2023/07/12	0	0.00	1	34.60	34.50	-1	1,487	-0.07%
2023/07/11	1	34.65	0	0.00	34.45	1	1,500	0.07%
2023/07/10	3	34.78	0	0.00	34.55	3	1,509	0.20%
2023/07/07	1	35.00	0	0.00	35.05	1	1,522	0.07%
2023/07/06	10	35.65	0	0.00	35.50	10	1,542	0.65%
2023/07/05	1.1	35.93	0	0.00	35.85	1.1	1,575	0.07%
2023/06/29	1	35.45	0	0.00	35.30	1	1,979	0.05%
2023/06/28	1	35.25	0	0.00	35.15	1	1,985	0.05%
2023/06/27	2	35.70	2	35.45	35.25	0	1,996	0.00%
2023/06/26	0	0.00	4	35.60	35.60	-4	2,005	-0.20%
2023/06/19	1	36.20	1	36.10	36.20	0	2,023	0.00%
2023/06/15	3	36.47	3	36.38	36.35	0	2,060	0.00%
2023/06/14	4	36.29	1	36.20	36.25	3	2,070	0.14%
2023/06/13	0	0.00	10	36.00	36.00	-10	2,088	-0.48%
2023/06/12	0	0.00	2	35.95	35.95	-2	2,096	-0.10%
2023/06/08	0	0.00	2	36.73	36.40	-2	2,201	-0.09%
2023/06/07	1	36.60	3	36.70	36.60	-2	2,236	-0.09%
2023/06/06	2	36.55	22	36.67	36.60	-20	2,388	-0.84%
2023/06/05	1	36.60	18.1	36.53	36.50	-17.1	2,453	-0.70%
2023/06/02	12	36.78	31	36.73	36.70	-19	2,471	-0.77%
2023/06/01	27	36.19	0	0.00	36.20	27	2,555	1.06%
2023/05/31	18	35.92	8	35.95	36.00	10	2,586	0.39%
2023/05/30	2	35.55	0	0.00	35.50	2	2,628	0.08%
2023/05/29	25	35.35	2	34.78	35.60	23	2,659	0.86%
2023/05/26	4	34.56	1	34.30	34.30	3	2,707	0.11%
2023/05/25	2	34.95	0	0.00	34.80	2	2,761	0.07%
2023/05/24	0	0.00	7	35.25	35.25	-7	2,810	-0.25%
2023/05/23	1	35.15	19	35.12	35.20	-18	2,877	-0.63%
2023/05/22	4	34.95	0	0.00	35.05	4	2,949	0.14%
2023/05/19	17	34.94	0	0.00	34.80	17	3,127	0.54%
2023/05/18	2	34.85	1	35.00	35.00	1	3,299	0.03%
2023/05/17	1	34.70	0	0.00	34.80	1	3,332	0.03%
2023/05/16	5	34.77	0	0.00	34.75	5	3,390	0.15%
2023/05/15	0	0.00	8	34.35	34.40	-8	3,402	-0.24%
2023/05/12	1	33.75	2	34.13	34.35	-1	3,492	-0.03%
2023/05/11	3	34.18	20	33.90	33.95	-17	3,588	-0.47%
2023/05/10	1	34.20	12	34.31	34.65	-11	3,595	-0.31%
2023/05/09	5	35.01	3	34.60	34.40	2	3,600	0.06%
2023/05/08	6	35.88	0	0.00	35.80	6	3,597	0.17%
2023/05/04	3	36.28	1	36.20	36.20	2	3,852	0.05%
2023/05/03	10.1	36.46	3	36.45	36.45	7.1	3,865	0.18%
2023/05/02	7	37.29	2	37.20	37.20	5	3,848	0.13%
2023/04/28	4	37.26	8	37.28	37.55	-4	3,827	-0.11%
2023/04/26	2	36.20	3.2	36.52	37.05	-1.2	3,759	-0.03%
2023/04/25	12	37.12	14.6	37.43	36.70	-2.6	3,738	-0.07%
2023/04/24	1.1	36.75	1.1	36.65	36.85	0.1	3,666	0.00%
2023/04/21	21	37.33	37.1	37.74	36.70	-16	3,642	-0.44%
2023/04/20	67	38.15	19.1	37.93	38.40	47.9	3,564	1.34%
2023/04/19	6.1	37.93	7	37.48	37.40	-0.9	3,381	-0.03%
2023/04/18	6	37.75	4	37.71	37.80	2	3,353	0.06%
2023/04/17	0	0.00	1	37.20	37.50	-1	3,337	-0.03%
2023/04/14	0	37.40	0	0.00	37.20	0	3,327	0.00%
2023/04/13	2	37.30	0	0.00	37.40	2	3,316	0.06%
2023/04/12	0	37.80	0	0.00	37.80	0	3,302	0.00%
2023/04/11	2.2	37.42	0	0.00	37.45	2.2	3,292	0.07%
2023/04/10	5	37.44	10	37.45	37.45	-5	3,275	-0.15%
2023/04/07	1	38.20	1	38.20	38.25	0	3,238	0.00%
2023/04/06	21	38.07	6	38.13	38.05	15	3,097	0.48%
2023/03/31	0	0.00	40	37.45	37.40	-40	2,848	-1.40%
2023/03/30	2	37.30	2	37.20	37.25	0	2,843	0.00%
2023/03/29	0	36.95	0	0.00	36.90	0	2,882	0.00%
2023/03/28	1	36.90	1	37.00	36.90	0	2,899	0.00%
2023/03/27	1	37.50	5	37.70	37.75	-4	2,907	-0.14%
2023/03/24	0	37.70	1	37.55	37.50	-1	2,926	-0.03%
2023/03/23	3	37.62	22	37.64	37.70	-19	2,944	-0.65%
2023/03/22	43	37.70	1	37.70	37.50	42	3,009	1.40%
2023/03/21	0	37.75	0	0.00	37.75	0	3,011	0.00%
2023/03/20	0	36.90	1	37.30	37.30	-1	3,014	-0.03%
2023/03/17	0	36.50	0	0.00	36.65	0	3,113	0.00%
2023/03/16	0	37.05	0	0.00	36.25	0	3,102	0.00%
2023/03/15	0	0.00	5	37.10	36.90	-5	3,100	-0.16%
2023/03/14	2	37.38	2	37.88	37.10	0	3,114	0.00%
2023/03/13	1	36.65	1	36.60	37.50	0	3,105	0.00%
2023/03/10	3	36.95	0	0.00	37.30	3	3,156	0.10%
2023/03/09	22	38.40	22	38.19	37.70	0	3,153	0.00%
2023/03/08	16	39.97	1	40.50	39.85	15	3,021	0.50%
2023/03/07	5	39.70	1	39.60	39.75	4	3,015	0.13%
2023/03/06	48	39.79	20.2	39.79	39.75	27.8	2,982	0.93%
2023/03/03	1	38.60	1	38.95	38.80	0	2,859	0.00%
2023/03/02	24	38.69	10	38.76	38.50	14	2,826	0.50%
2023/03/01	9	38.92	2	38.95	38.75	7	2,758	0.25%
2023/02/24	0	0.00	11	38.99	38.75	-11	2,725	-0.40%
2023/02/23	1	38.70	8	38.79	38.75	-7	2,686	-0.26%
2023/02/22	2	38.07	12.1	38.44	38.65	-10	2,711	-0.37%
2023/02/21	5.1	38.40	13	38.98	38.50	-7.9	2,749	-0.29%
2023/02/20	10	38.72	6	38.72	38.55	4	2,713	0.15%
2023/02/17	6	38.78	5.3	38.93	38.70	0.7	2,694	0.03%
2023/02/16	5	38.41	16	38.47	38.50	-11	2,585	-0.43%
2023/02/15	2	37.68	2	37.85	37.95	0	2,464	0.00%
2023/02/14	2	37.55	25	37.60	37.85	-23	2,446	-0.94%
2023/02/13	7	36.70	0	0.00	36.90	7	2,424	0.29%
2023/02/10	22	37.45	1	37.30	37.25	21	2,456	0.85%
2023/02/09	1	37.60	12	37.52	37.85	-11	2,464	-0.45%
2023/02/08	3	36.90	1	36.90	36.75	2	2,390	0.08%
2023/02/07	0	0.00	1	36.60	36.65	-1	2,396	-0.04%
2023/02/06	112.1	36.56	2.1	36.49	36.75	110	2,406	4.57%	大買/鉅額交易
2023/02/03	46.1	37.71	117	37.71	37.10	-70.9	2,379	-2.98%	大賣/
2023/02/02	1	35.50	22	36.38	36.65	-21	2,156	-0.97%
2023/02/01	2	34.45	1	34.45	35.05	1	2,109	0.05%
2023/01/31	1	34.25	3	34.55	35.00	-2	2,083	-0.10%
2023/01/30	0	0.00	5	34.19	34.30	-5	2,083	-0.24%
2023/01/16	0	0.00	2.5	33.34	33.40	-2.5	2,083	-0.12%
2023/01/13	1	33.60	1.1	33.33	33.20	-0.1	2,093	-0.01%
2023/01/12	5.1	33.93	10	34.05	33.75	-4.9	2,093	-0.23%
2023/01/10	1	34.40	0	0.00	34.15	1	2,112	0.05%
2023/01/09	0	0.00	15	34.49	34.45	-15	2,134	-0.70%
2023/01/06	12	34.11	1	34.10	34.15	11	2,161	0.51%
2023/01/05	1	34.55	0	0.00	34.15	1	2,201	0.05%
2023/01/04	0.1	34.60	1	34.50	34.60	-0.9	2,217	-0.04%
2023/01/03	0	0.00	11	34.03	34.30	-11	2,241	-0.49%
2022/12/30	2	33.85	0	0.00	33.80	2	2,256	0.09%
2022/12/29	4	33.48	1	33.15	33.80	3	2,280	0.13%
2022/12/28	1	33.65	4	33.31	33.30	-3	2,353	-0.13%
2022/12/27	1	34.20	0	0.00	34.05	1	2,420	0.04%
2022/12/26	1	33.75	1	33.95	33.85	0	2,431	0.00%
2022/12/23	12	33.32	12	33.52	33.90	0	2,453	0.00%
2022/12/22	11	34.18	1	34.30	34.15	10	2,473	0.40%
2022/12/21	35	34.11	3	34.63	33.75	32	2,504	1.28%
2022/12/20	4.1	35.84	0	0.00	34.90	4.1	2,484	0.17%
2022/12/19	1	36.65	0	0.00	36.05	1	2,549	0.04%
2022/12/16	6	36.94	6	36.92	37.00	0	2,600	0.00%
2022/12/15	2	36.90	26	37.03	36.90	-24	2,636	-0.91%
2022/12/14	43	36.50	47	36.95	37.10	-4	2,635	-0.15%
2022/12/13	2	35.63	2	35.45	35.40	0	2,570	0.00%
2022/12/12	8	35.96	3	35.87	35.75	5	2,595	0.19%
2022/12/09	44	36.76	36	36.91	36.90	8	2,626	0.30%
2022/12/08	0	0.00	1	36.35	36.35	-1	2,549	-0.04%
2022/12/07	5	36.21	15	36.22	35.90	-10	2,572	-0.39%
2022/12/06	2	36.73	6	36.68	36.70	-4	2,584	-0.15%
2022/12/05	15	37.35	5	37.35	37.05	10	2,647	0.38%
2022/12/02	46	37.47	31	37.60	37.30	15	2,623	0.57%
2022/12/01	1	36.45	19	36.31	36.45	-18	2,531	-0.71%
2022/11/30	4	36.11	2	36.35	36.10	2	2,551	0.08%
2022/11/29	3.1	36.00	5	35.97	36.35	-2	2,625	-0.07%
2022/11/28	1	35.35	4	35.38	35.40	-3	2,598	-0.12%
2022/11/25	7	35.36	0	0.00	35.05	7	2,634	0.27%
2022/11/24	0	0.00	0.1	35.56	35.75	-0.1	2,660	0.00%
2022/11/23	1	35.40	2	35.35	35.35	-1	2,702	-0.04%
2022/11/22	2	35.40	3	35.52	35.40	-1	2,758	-0.04%
2022/11/21	5	35.62	3	35.85	35.50	2	2,795	0.07%
2022/11/18	20	36.57	29	36.59	35.90	-9	2,820	-0.32%
2022/11/17	39	35.93	3.1	35.29	36.30	35.9	2,862	1.25%
2022/11/16	2	35.00	1	35.10	35.00	1	2,815	0.04%
2022/11/15	3	35.00	2	35.35	35.25	1	2,844	0.04%
2022/11/14	3	34.90	5	34.88	34.95	-2	2,834	-0.07%
2022/11/11	3	34.43	0	0.00	33.95	3	2,811	0.11%
2022/11/10	2	33.95	6	33.94	33.95	-4	2,867	-0.14%
2022/11/09	2	33.68	6	33.88	33.85	-4	2,923	-0.14%
2022/11/08	4.2	33.83	32	33.80	33.50	-27.8	2,988	-0.93%
2022/11/07	9.4	33.61	13	33.95	33.70	-3.6	3,074	-0.12%
2022/11/04	2	31.43	2.3	31.36	31.90	-0.3	3,091	-0.01%
2022/11/03	3	30.83	4	31.03	31.50	-1	3,262	-0.03%
2022/11/02	4	30.45	2	30.45	30.85	2	3,428	0.06%
2022/11/01	1	29.90	5	29.98	30.20	-4	3,563	-0.11%
2022/10/31	2	29.38	3	29.42	29.35	-1	3,562	-0.03%
2022/10/28	18.2	29.13	12	28.89	28.85	6.2	3,568	0.17%
2022/10/27	1	29.90	7	29.78	29.95	-6	3,561	-0.17%
2022/10/26	13	29.60	1	29.60	29.10	12	3,567	0.34%
2022/10/25	1	30.15	16	29.84	29.80	-15	3,560	-0.42%
2022/10/24	5	30.16	4	30.41	30.00	1	3,569	0.03%
2022/10/21	11	29.96	10	30.10	29.65	1	3,574	0.03%
2022/10/20	4	30.16	4	30.28	30.35	0	3,578	0.00%
2022/10/19	13	30.90	3	31.40	30.70	10	3,584	0.28%
2022/10/18	29	31.04	13	30.97	30.95	16	3,590	0.45%
2022/10/17	2	29.90	3	30.27	30.90	-1	3,671	-0.03%
2022/10/14	2	31.03	3	30.87	31.10	-1	3,701	-0.03%
2022/10/13	11	30.45	9	30.56	29.00	2	3,699	0.05%
2022/10/12	2	30.53	2	30.83	30.80	0	3,718	0.00%
2022/10/11	4.1	31.48	3	31.78	30.90	1.1	3,730	0.03%
2022/10/07	2	33.35	2	33.48	33.40	0	3,746	0.00%
2022/10/06	4	32.98	3	33.20	33.25	1	3,777	0.03%
2022/10/05	36	33.29	8	33.84	33.10	28	3,782	0.74%
2022/10/04	19	33.00	23	33.31	33.80	-4	3,722	-0.11%
2022/10/03	2	31.60	2	31.88	31.80	0	3,675	0.00%
2022/09/30	4	31.13	2	31.25	31.75	2	3,747	0.05%
2022/09/29	6	31.66	3	31.97	31.80	3	3,781	0.08%
2022/09/28	8.1	31.78	4	31.36	31.00	4.1	3,789	0.11%
2022/09/27	3	32.48	6	32.19	32.85	-3	3,792	-0.08%
2022/09/26	13.5	32.18	16	32.52	31.85	-2.5	3,785	-0.07%
2022/09/23	18.1	35.47	15	35.79	34.75	3.1	3,749	0.08%
2022/09/22	8	34.50	2	34.60	35.70	6	3,705	0.16%
2022/09/21	5.3	34.37	4	34.43	34.40	1.3	3,663	0.03%
2022/09/20	2	35.10	1	35.10	35.05	1	3,664	0.03%
2022/09/19	6.2	35.35	1	35.45	35.00	5.2	3,698	0.14%
2022/09/16	17.3	36.77	2	36.43	36.15	15.3	3,712	0.41%
2022/09/15	4	36.70	6.2	36.31	36.15	-2.2	3,681	-0.06%
2022/09/14	3.3	36.40	1	36.45	36.50	2.3	3,683	0.06%
2022/09/13	3	37.32	2	37.28	37.00	1	3,674	0.03%
2022/09/12	17.1	36.79	2.3	36.74	37.05	14.8	3,690	0.40%
2022/09/08	1	38.40	1	38.20	38.10	0	3,660	0.00%
2022/09/07	0	0.00	1	37.75	37.75	-1	3,738	-0.03%
2022/09/06	10	38.14	12	38.63	38.60	-2	3,723	-0.05%
2022/09/05	20.3	39.70	16.1	39.02	38.65	4.2	3,715	0.11%
2022/09/02	2	41.25	1	41.15	41.00	1	3,648	0.03%
2022/09/01	6	41.23	5	41.23	40.75	1	3,662	0.03%
2022/08/31	1.1	41.30	1.3	41.65	41.50	-0.2	3,681	-0.01%
2022/08/30	4.1	40.84	6	41.17	41.10	-1.9	3,715	-0.05%
2022/08/29	12	40.79	5	41.10	41.30	7	3,697	0.19%
2022/08/26	8	42.02	14	42.28	42.10	-6	3,675	-0.16%
2022/08/25	3	42.03	5	42.22	42.20	-2	3,719	-0.05%
2022/08/24	7.3	42.62	9.2	43.05	42.25	-1.9	3,841	-0.05%
2022/08/23	5	41.58	6	41.92	41.65	-1	3,835	-0.03%
2022/08/22	2	42.65	9	43.05	42.55	-7	3,892	-0.18%
2022/08/19	0.2	42.10	10	42.48	42.50	-9.8	3,963	-0.25%
2022/08/18	1	42.00	6	42.03	42.15	-5	3,984	-0.13%
2022/08/17	9	41.83	5	42.36	41.60	4	3,974	0.10%
2022/08/16	7	41.91	28.3	42.17	42.20	-21.3	3,892	-0.55%
2022/08/15	2	41.60	20.5	41.90	41.95	-18.5	3,860	-0.48%
2022/08/12	8.1	41.54	19	41.28	41.00	-10.9	3,842	-0.28%
2022/08/11	22	40.78	10	40.80	40.80	12	3,781	0.32%
2022/08/10	34.5	40.32	63.1	40.32	40.55	-28.6	3,799	-0.75%
2022/08/09	107.2	38.77	97	39.36	39.70	10.2	3,727	0.27%	大買/
2022/08/08	38.1	37.95	81	37.63	38.20	-42.9	3,602	-1.19%
2022/08/05	53	36.51	4	36.59	36.60	49	3,505	1.40%
2022/08/04	0	0.00	2	35.78	35.85	-2	3,573	-0.06%
2022/08/03	3	36.33	2	36.00	35.70	1	3,835	0.03%
2022/08/02	6	36.32	0	0.00	36.15	6	4,006	0.15%
2022/08/01	0	0.00	2	37.10	36.95	-2	4,092	-0.05%
2022/07/29	0	0.00	4	37.23	37.10	-4	4,159	-0.10%
2022/07/28	2	37.08	0	0.00	36.85	2	4,248	0.05%
2022/07/27	3	36.75	39	36.91	37.25	-36	4,260	-0.84%
2022/07/26	39	36.65	2	36.68	36.50	37	4,264	0.87%
2022/07/25	2	36.85	4	36.75	36.70	-2	4,320	-0.05%
2022/07/22	22	37.67	19	37.42	37.10	3	4,336	0.07%
2022/07/21	3	37.15	3	37.42	37.40	0	4,299	0.00%
2022/07/20	6	37.54	9	37.03	36.70	-3	4,271	-0.07%
2022/07/19	34	37.21	32.1	37.01	37.00	1.9	4,298	0.04%
2022/07/18	1	36.60	24	36.51	36.55	-23	4,321	-0.53%
2022/07/15	40.1	36.25	19	36.42	36.25	21.1	4,382	0.48%
2022/07/14	4	35.06	5	35.56	35.75	-1	4,375	-0.02%
2022/07/13	1	34.60	15	34.81	34.65	-14	4,450	-0.31%
2022/07/12	4	33.96	3	33.62	33.75	1	4,434	0.02%
2022/07/11	1	34.75	3	34.35	34.30	-2	4,472	-0.04%
2022/07/08	4	34.68	43	34.62	35.05	-39	4,537	-0.86%
2022/07/07	107	33.47	70	33.77	34.15	37	4,540	0.81%	大買/
2022/07/06	38	32.73	28	32.84	32.55	10	4,495	0.22%
2022/07/05	3	32.50	5	32.48	33.10	-2	4,476	-0.04%
2022/07/04	4	32.51	5	32.80	31.80	-1	4,452	-0.02%
2022/07/01	55	34.59	64	32.58	32.80	-9	4,448	-0.20%
2022/06/30	2	35.50	29	35.03	35.05	-27	4,405	-0.61%
2022/06/29	39	36.24	6	36.37	36.40	33	4,391	0.75%
2022/06/28	2	36.20	8	36.29	36.25	-6	4,394	-0.14%
2022/06/27	25	36.02	28	35.67	36.10	-3	4,382	-0.07%
2022/06/24	30	35.05	11	34.99	34.90	19	4,382	0.43%
2022/06/23	1	33.60	5	34.08	34.40	-4	4,354	-0.09%
2022/06/22	26	34.39	5	34.18	33.85	21	4,360	0.48%
2022/06/21	1	35.05	5	35.34	35.60	-4	4,369	-0.09%
2022/06/20	6	35.93	3	35.15	34.55	3	4,470	0.07%
2022/06/17	9	36.91	6	36.87	37.05	3	4,498	0.07%
2022/06/16	99	38.70	112	38.07	37.70	-13	4,464	-0.29%	大賣/
2022/06/15	1	37.90	0	0.00	37.60	1	4,459	0.02%
2022/06/14	19	37.40	20	37.74	38.00	-1	4,462	-0.02%
2022/06/13	3	38.48	1	38.20	38.20	2	4,409	0.05%
2022/06/10	51	39.08	51	39.17	38.95	0	4,378	0.00%
2022/06/09	4	38.49	26	38.36	39.10	-22	4,316	-0.51%
2022/06/08	3	39.28	10.3	39.04	38.80	-7.3	4,253	-0.17%
2022/06/07	0	0.00	15	38.85	38.80	-15	4,175	-0.36%
2022/06/06	6.4	38.99	15	38.80	38.80	-8.6	4,143	-0.21%
2022/06/02	19	39.33	2	39.18	39.15	17	4,109	0.41%
2022/06/01	152	38.90	177.2	39.07	39.75	-25.2	4,025	-0.63%	大買/大賣/
2022/05/31	38	38.65	22	38.39	38.30	16	3,857	0.41%
2022/05/30	29	37.96	29.4	38.10	38.20	-0.4	3,733	-0.01%
2022/05/27	20	37.93	43	37.97	37.30	-23	3,628	-0.64%
2022/05/26	0	0.00	8.1	37.76	37.30	-8.1	3,507	-0.23%
2022/05/25	62	37.07	49	37.30	37.30	13	3,445	0.38%
2022/05/24	3	36.80	2	36.25	36.25	1	3,431	0.03%
2022/05/23	1	37.20	25	37.40	36.95	-24	3,402	-0.71%
2022/05/20	8	38.10	2	37.58	37.30	6	3,371	0.18%
2022/05/19	6	37.68	10.5	37.66	38.10	-4.5	3,285	-0.14%
2022/05/18	49	37.45	19	37.41	37.70	30	3,217	0.93%
2022/05/17	5	37.04	14	37.35	37.80	-9	3,089	-0.29%
2022/05/16	4	35.86	5	35.61	35.55	-1	2,967	-0.03%
2022/05/13	3.3	34.88	2	35.28	34.70	1.3	2,909	0.04%
2022/05/12	8.5	35.63	11	35.68	34.80	-2.5	2,865	-0.09%
2022/05/11	28	37.01	19	36.87	36.05	9	2,793	0.32%
2022/05/10	10	36.55	13	37.00	37.15	-3	2,526	-0.12%
2022/05/09	33	36.48	38	36.66	34.80	-5	2,351	-0.21%
2022/05/06	3	35.85	84	36.19	37.00	-81	2,255	-3.59%
2022/05/05	108	36.47	6	36.58	36.60	102	2,190	4.66%	大買/鉅額交易
2022/05/04	3	35.73	1	36.00	35.50	2	2,098	0.10%
2022/05/03	22	35.17	21	35.35	35.40	1	2,089	0.05%
2022/04/29	36	35.54	23	35.79	35.25	13	2,086	0.62%
2022/04/28	1	34.55	3	35.13	34.80	-2	2,034	-0.10%
2022/04/27	42	33.94	50	34.48	34.80	-8	2,014	-0.40%
2022/04/26	25	34.93	24	35.04	34.75	1	1,960	0.05%
2022/04/25	4	34.95	2	35.08	34.95	2	1,943	0.10%
2022/04/22	18	36.44	63	36.41	36.75	-45	1,903	-2.36%
2022/04/21	80	36.33	69	36.45	36.55	11	1,846	0.60%
2022/04/20	12	35.65	7	35.75	35.75	5	1,764	0.28%
2022/04/19	31	35.57	11	35.68	35.70	20	1,739	1.15%
2022/04/18	3	35.10	7	34.70	34.60	-4	1,646	-0.24%
2022/04/15	18.3	35.28	11	35.36	35.05	7.3	1,655	0.44%
2022/04/14	25	35.40	26	35.73	35.95	-1	1,635	-0.06%
2022/04/13	100	34.67	113	35.88	35.40	-13	1,576	-0.82%	大賣/
2022/04/12	25	33.68	7	33.83	33.70	18	1,534	1.17%
2022/04/11	1	34.45	7	34.06	33.85	-6	1,552	-0.39%
2022/04/08	4	34.85	4	34.48	34.55	0	1,546	0.00%
2022/04/07	1	34.15	0	0.00	34.05	1	1,555	0.06%
2022/04/06	0	0.00	2	34.70	34.70	-2	1,591	-0.13%
2022/04/01	1	35.00	22	35.00	35.00	-21	1,602	-1.31%
2022/03/31	23	35.22	24	35.23	35.35	-1	1,606	-0.06%
2022/03/30	8.1	35.31	9	35.03	34.95	-1	1,606	-0.06%
2022/03/29	45	35.00	46	35.12	35.15	-1	1,635	-0.06%
2022/03/28	21	34.52	31	34.81	34.95	-10	1,766	-0.57%
2022/03/25	3	35.40	84.1	35.18	35.30	-81.1	1,828	-4.44%
2022/03/24	42	35.65	51	35.84	35.60	-9	1,804	-0.50%
2022/03/23	92.1	35.66	103	35.68	35.80	-10.9	1,795	-0.61%	大賣/
2022/03/22	134	34.46	104	34.97	35.05	30	1,824	1.64%	大買/大賣/
2022/03/21	47	33.82	53	33.85	33.85	-6	1,834	-0.33%
2022/03/18	188	33.51	199	33.72	34.10	-11	1,844	-0.60%	大買/大賣/
2022/03/17	53	32.41	0	0.00	32.75	53	1,804	2.94%
2022/03/16	0	0.00	4	31.19	31.30	-4	1,830	-0.22%
2022/03/15	2	31.25	0	0.00	31.30	2	1,991	0.10%
2022/03/14	0	31.90	0	0.00	31.90	0	2,147	0.00%
2022/03/11	0	0.00	2	31.30	31.55	-2	2,222	-0.09%
2022/03/10	7	31.82	0	0.00	31.75	7	2,317	0.30%
2022/03/09	1	30.70	1	30.95	31.10	0	2,390	0.00%
2022/03/08	2	30.28	3	30.78	30.05	-1	2,730	-0.04%
2022/03/07	3	30.90	3	31.07	30.95	0	2,775	0.00%
2022/03/04	4	32.50	1	32.35	32.35	3	2,844	0.11%
2022/03/03	11	33.36	10	32.95	32.90	1	2,950	0.03%
2022/03/02	1	33.20	1	32.95	33.20	0	3,044	0.00%
2022/03/01	1	32.85	1	32.75	33.30	0	3,098	0.00%
2022/02/25	0	0.00	7	32.17	32.10	-7	3,189	-0.22%
2022/02/24	4	32.23	7	31.58	31.20	-3	3,368	-0.09%
2022/02/23	1	32.85	1	33.05	32.85	0	3,701	0.00%
2022/02/22	4.1	32.91	3	32.53	32.60	1.1	3,991	0.03%
2022/02/21	4	33.31	3	33.50	33.45	1	4,217	0.02%
2022/02/18	0	0.00	2	33.63	33.70	-2	4,695	-0.04%
2022/02/17	44	33.65	11	33.50	33.45	33	5,404	0.61%
2022/02/16	3	33.80	12	33.69	33.70	-9	5,731	-0.16%
2022/02/15	7	33.46	3	33.78	33.30	4	5,816	0.07%
2022/02/14	7	33.12	2	33.10	33.10	5	5,868	0.09%
2022/02/11	3	34.10	5	34.34	34.30	-2	5,876	-0.03%
2022/02/10	9	34.28	4	34.29	34.20	5	5,892	0.08%
2022/02/09	31	34.30	2	34.30	34.50	29	5,959	0.49%
2022/02/08	0	33.40	3	33.55	33.85	-3	5,968	-0.05%
2022/02/07	3	32.25	10	32.69	33.05	-7	5,998	-0.12%
2022/01/26	1	32.70	3	32.65	32.30	-2	6,018	-0.03%
2022/01/25	17	32.86	0	0.00	32.40	17	6,076	0.28%
2022/01/24	1	33.25	5	33.41	33.75	-4	6,218	-0.06%
2022/01/21	8	34.03	11	34.26	33.75	-3	6,260	-0.05%
2022/01/20	4	34.71	0	35.00	34.60	4	6,280	0.06%
2022/01/19	7	34.94	41	35.04	35.00	-34	6,357	-0.53%
2022/01/18	1	35.65	2	35.93	35.45	-1	6,566	-0.02%
2022/01/17	30	35.75	10	35.53	35.85	20	6,690	0.30%
2022/01/14	3.1	34.83	11	34.95	34.85	-7.9	6,711	-0.12%
2022/01/13	6.1	35.60	8	35.83	35.45	-1.9	6,702	-0.03%
2022/01/12	22	36.10	8	35.97	35.75	14	6,714	0.21%
2022/01/11	47	36.30	1	35.95	35.95	46	6,761	0.68%
2022/01/10	6.2	37.18	9	37.01	37.00	-2.8	6,740	-0.04%
2022/01/07	10	37.90	47	37.57	37.50	-37	6,737	-0.55%
2022/01/06	5	38.72	1	38.65	38.70	4	6,700	0.06%
2022/01/05	5	39.00	5	39.18	39.30	0	6,683	0.00%
2022/01/04	5	38.93	10	39.14	39.40	-5	6,652	-0.08%
2022/01/03	5	39.07	7	39.30	39.10	-2	6,634	-0.03%
2021/12/30	3	39.15	5	39.12	39.10	-2	6,651	-0.03%
2021/12/29	9	39.73	13.1	39.90	39.40	-4.1	6,644	-0.06%
2021/12/28	7.4	39.30	2	39.78	39.00	5.4	6,622	0.08%
2021/12/27	4	39.48	2.1	39.55	39.45	1.9	6,640	0.03%
2021/12/24	15	39.62	11	39.49	39.30	4	6,684	0.06%
2021/12/23	34	40.15	11	39.92	39.70	23	6,758	0.34%
2021/12/22	84	41.10	36	40.56	40.10	48	6,753	0.71%
2021/12/21	5	40.16	17	40.07	39.85	-12	6,623	-0.18%
2021/12/20	2.1	38.95	5	38.80	38.80	-2.9	6,552	-0.04%
2021/12/17	3	39.65	4	39.96	39.25	-1	6,549	-0.02%
2021/12/16	31	40.69	43	40.76	40.35	-12	6,532	-0.18%
2021/12/15	18	39.74	28.2	39.75	40.10	-10.2	6,404	-0.16%
2021/12/14	9	38.90	13	38.95	38.55	-4	6,351	-0.06%
2021/12/13	11	39.44	133	39.31	39.30	-122	6,328	-1.93%	大賣/鉅額交易
2021/12/10	7	39.83	9	39.71	39.40	-2	6,285	-0.03%
2021/12/09	35.1	40.02	16	40.12	39.85	19.1	6,274	0.30%
2021/12/08	67	40.12	81.1	40.21	40.95	-14	6,134	-0.23%
2021/12/07	11	38.53	16	38.52	38.50	-5	6,003	-0.08%
2021/12/06	6	39.63	4	39.99	39.25	2	5,974	0.03%
2021/12/03	25	40.37	42	40.17	40.30	-17	5,895	-0.29%
2021/12/02	209	42.29	41	40.88	40.25	168	5,841	2.88%	大買/鉅額交易
2021/12/01	10	40.90	5	40.70	41.30	5	5,533	0.09%
2021/11/30	3	41.30	1.1	41.31	40.70	2	5,491	0.04%
2021/11/29	20	40.17	21	40.15	40.05	-1	5,428	-0.02%
2021/11/26	34	40.45	54	39.89	39.90	-20	5,333	-0.38%
2021/11/25	14	41.19	10	40.96	41.25	4	5,249	0.08%
2021/11/24	2	41.43	32	41.15	41.40	-30	5,206	-0.58%
2021/11/23	33	41.73	21	41.95	41.10	12	5,122	0.23%
2021/11/22	12	44.78	12.3	44.59	43.90	-0.3	4,945	-0.01%
2021/11/19	23	43.48	30.3	43.29	43.00	-7.2	4,620	-0.16%
2021/11/18	30	42.37	33	42.15	42.60	-3	4,346	-0.07%
2021/11/17	57.1	42.49	58	41.86	42.30	-0.9	4,139	-0.02%
2021/11/16	89	39.77	46.3	39.84	41.60	42.7	3,680	1.16%
2021/11/15	28.2	37.23	53.2	37.90	38.75	-25	3,017	-0.83%
2021/11/12	48	34.98	49	35.28	35.25	-1	2,731	-0.04%
2021/11/11	14	34.93	6	34.71	34.45	8	2,701	0.30%
2021/11/10	6.1	34.33	4	34.41	34.30	2.1	2,793	0.08%
2021/11/09	3.2	34.18	2	34.25	33.90	1.2	2,810	0.04%
2021/11/08	24	34.19	18	34.09	34.10	6	2,833	0.21%
2021/11/05	4	33.59	1	33.55	33.40	3	2,862	0.10%
2021/11/04	6	33.97	4	33.93	33.70	2	2,927	0.07%
2021/11/03	10	33.96	5	33.90	33.90	5	2,934	0.17%
2021/11/02	12	34.60	18	34.80	33.75	-6	2,955	-0.20%
2021/11/01	10	35.28	22	35.37	35.20	-12	2,932	-0.41%
2021/10/29	1	33.75	1	34.50	33.55	0	2,925	0.00%
2021/10/28	10	34.55	19	34.33	34.00	-9	3,046	-0.30%
2021/10/27	29	34.44	14	33.96	34.45	15	3,092	0.49%
2021/10/26	32	34.31	7	34.09	34.20	25	3,179	0.79%
2021/10/25	16	33.10	21	33.80	34.35	-5	3,018	-0.17%
2021/10/22	7	32.19	6	32.16	32.15	1	2,984	0.03%
2021/10/21	3	31.93	15	31.80	31.65	-12	3,051	-0.39%
2021/10/20	11	31.97	9.3	32.01	32.05	1.7	3,095	0.06%
2021/10/19	10.1	31.88	13	31.72	31.90	-2.9	3,175	-0.09%
2021/10/18	3	30.62	0	0.00	30.75	3	3,234	0.09%
2021/10/15	4	30.41	13	30.65	30.90	-9	3,371	-0.27%
2021/10/14	1	29.95	1	30.20	29.80	0	3,426	0.00%
2021/10/13	9	29.84	4	29.59	29.50	5	3,733	0.13%
2021/10/12	7.2	30.60	0	0.00	30.30	7.2	3,944	0.18%
2021/10/08	7	31.65	5	31.96	31.60	2	4,057	0.05%
2021/10/07	3.1	31.55	24	31.36	31.85	-21	4,157	-0.50%
2021/10/06	5	30.53	1	30.70	30.25	4	4,471	0.09%
2021/10/05	6	29.86	8	29.81	30.45	-2	4,656	-0.04%
2021/10/04	14	30.25	0	0.00	29.40	14	4,728	0.30%
2021/10/01	21	31.41	3	31.40	30.90	18	4,854	0.37%
2021/09/30	8	32.74	23	32.44	32.80	-15	4,892	-0.31%
2021/09/29	9	31.02	7.1	31.07	31.15	1.9	4,971	0.04%
2021/09/28	6	31.66	1	31.85	31.65	5	5,194	0.10%
2021/09/24	2	31.28	4	31.49	31.40	-2	5,363	-0.04%
2021/09/23	2	31.18	1	31.15	31.20	1	5,460	0.02%
2021/09/22	3	30.87	3	30.78	30.70	0	5,620	0.00%
2021/09/17	14	31.84	3	31.88	31.85	11	6,254	0.18%
2021/09/16	1	31.60	0	0.00	31.65	1	6,924	0.01%
2021/09/15	5	32.06	2	32.10	32.00	3	7,024	0.04%
2021/09/14	4	32.99	10	32.94	32.45	-6	7,303	-0.08%
2021/09/13	1	32.55	16	32.84	32.50	-15	7,347	-0.20%
2021/09/10	19	32.19	5	32.33	32.60	14	7,451	0.19%
2021/09/09	6	32.11	15	32.05	32.65	-9	7,721	-0.12%
2021/09/08	25	31.21	19	30.98	30.55	6	7,977	0.08%
2021/09/07	16	31.61	18	31.81	31.65	-2	8,078	-0.02%
2021/09/06	14	33.16	3	32.90	32.30	11	8,390	0.13%
2021/09/03	3	34.07	0	0.00	34.00	3	8,438	0.04%
2021/09/02	20	34.36	24	34.57	34.05	-4	8,558	-0.05%
2021/09/01	2	35.28	3	35.40	35.00	-1	8,777	-0.01%
2021/08/31	1	34.90	1	34.75	34.75	0	8,840	0.00%
2021/08/30	2	35.05	7	35.07	34.90	-5	8,912	-0.06%
2021/08/27	9	35.68	9	36.03	35.65	0	8,919	0.00%
2021/08/26	2	35.80	1	36.30	36.10	1	8,932	0.01%
2021/08/25	10	36.05	21	36.10	36.25	-11	9,002	-0.12%
2021/08/24	2	35.38	0	0.00	35.30	2	9,009	0.02%
2021/08/23	1	35.50	7	35.06	35.50	-6	9,088	-0.07%
2021/08/20	5	33.81	9	34.05	33.75	-4	9,209	-0.04%
2021/08/19	6	33.80	0	0.00	33.70	6	9,247	0.06%
2021/08/18	1	33.55	0	0.00	34.60	1	9,301	0.01%
2021/08/17	6	34.45	6	34.41	33.50	0	9,337	0.00%
2021/08/16	6	34.27	1	35.35	35.40	5	9,299	0.05%
2021/08/13	12	35.91	7	36.14	35.50	5	9,172	0.05%
2021/08/12	4	36.19	11	36.31	36.60	-7	9,192	-0.08%
2021/08/11	12	35.79	4	35.60	35.35	8	9,168	0.09%
2021/08/10	8.5	36.41	7	36.76	36.90	1.5	9,123	0.02%
2021/08/09	9	36.73	5	36.67	35.95	4	9,101	0.04%
2021/08/06	7.1	36.99	6	36.82	36.50	1.1	9,099	0.01%
2021/08/05	8	37.83	1	37.55	37.50	7	9,120	0.08%
2021/08/04	33	38.22	21	38.19	37.80	12	9,184	0.13%
2021/08/03	51	37.97	44	37.98	38.00	7	9,109	0.08%
2021/08/02	36	37.52	3	37.73	37.55	33	8,966	0.37%
2021/07/30	64	37.62	69	37.84	37.40	-5	8,921	-0.06%
2021/07/29	20.3	35.56	23	36.14	36.00	-2.7	8,805	-0.03%
2021/07/28	23	34.39	17	35.80	36.05	6	8,845	0.07%
2021/07/27	8	37.06	18	37.18	35.90	-10	8,856	-0.11%
2021/07/26	8	38.03	15	38.07	38.10	-7	8,823	-0.08%
2021/07/23	1	37.50	2	38.03	37.35	-1	8,857	-0.01%
2021/07/22	34	38.65	21	39.04	38.15	13	9,000	0.14%
2021/07/21	104.1	38.30	52.1	38.39	38.00	52	8,990	0.58%	大買/
2021/07/20	51.5	37.66	51	37.74	37.50	0.5	9,003	0.00%
2021/07/19	37.1	39.17	24.4	39.12	38.65	12.7	9,148	0.14%
2021/07/16	12	36.71	22	37.58	38.45	-10	9,054	-0.11%
2021/07/15	40.6	35.93	38	36.28	36.60	2.6	9,097	0.03%
2021/07/14	5	35.93	31	36.04	35.55	-26	9,081	-0.29%
2021/07/13	58	38.51	31	38.62	36.75	27	9,254	0.29%
2021/07/12	45	37.14	47	37.21	37.15	-2	9,344	-0.02%
2021/07/09	4.1	36.11	11	36.29	36.45	-6.9	9,307	-0.07%
2021/07/08	11.1	36.81	27	36.79	36.10	-15.9	9,274	-0.17%
2021/07/07	15	36.14	8	36.06	35.85	7	9,188	0.08%
2021/07/06	45	36.17	31	36.20	36.00	14	9,289	0.15%
2021/07/05	17	36.74	34	36.14	37.15	-17	9,251	-0.18%
2021/07/02	4	33.88	5.5	33.94	33.80	-1.5	9,113	-0.02%
2021/07/01	20	33.04	15	33.55	32.90	5	9,069	0.06%
2021/06/30	26	34.77	4	35.11	34.35	22	8,956	0.25%
2021/06/29	16	35.28	22	35.12	34.70	-6	8,887	-0.07%
2021/06/28	61	36.41	73.5	36.23	36.50	-12.5	8,813	-0.14%
2021/06/25	88	34.64	75	34.89	35.45	13	8,203	0.16%
2021/06/24	30.1	32.45	33	32.25	32.25	-2.9	7,523	-0.04%
2021/06/23	13	32.07	17	32.19	32.25	-4	7,440	-0.05%
2021/06/22	13.5	31.63	29	31.63	31.45	-15.5	7,285	-0.21%
2021/06/21	7	31.67	15	31.56	31.90	-8	7,237	-0.11%
2021/06/18	67.5	32.19	42	32.32	32.25	25.5	7,129	0.36%
2021/06/17	21.1	32.23	20	31.98	31.80	1.1	6,859	0.02%
2021/06/16	35	31.06	24	30.83	30.95	11	6,583	0.17%
2021/06/15	57	31.31	84.2	31.31	31.65	-27.1	6,476	-0.42%
2021/06/11	14	30.11	16.1	30.12	29.95	-2.1	6,158	-0.03%
2021/06/09	50.1	29.75	40	29.40	29.85	10.1	6,003	0.17%
2021/06/08	38	28.61	24	28.83	28.55	14	5,783	0.24%
2021/06/07	8	28.78	31	28.72	29.00	-23	5,731	-0.40%
2021/06/04	1	28.40	0	0.00	28.05	1	5,748	0.02%
2021/06/03	6	28.62	11	28.55	28.50	-5	5,775	-0.09%
2021/06/02	27	28.75	20	28.84	28.20	7	5,766	0.12%
2021/06/01	26	28.84	2	28.90	28.60	24	5,698	0.42%
2021/05/31	59.1	28.33	56	28.68	28.70	3.1	5,669	0.05%
2021/05/28	16	28.67	38	28.64	28.45	-22	5,587	-0.39%
2021/05/27	32	27.82	13	27.93	28.00	19	5,473	0.35%
2021/05/26	5	27.54	21	27.75	28.45	-16	5,506	-0.29%
2021/05/25	22	26.89	9	27.13	27.20	13	5,496	0.24%
2021/05/24	2	25.10	6	25.81	25.85	-4	5,441	-0.07%
2021/05/21	3	25.52	1	25.30	25.35	2	5,454	0.04%
2021/05/20	6	25.33	7	25.40	25.35	-1	5,479	-0.02%
2021/05/19	5	24.84	24	25.00	25.00	-19	5,466	-0.35%
2021/05/18	11	24.54	55	24.43	25.10	-44	5,465	-0.81%
2021/05/17	122	23.17	104	24.14	22.85	18	5,433	0.33%	大買/大賣/
2021/05/14	15	25.73	8	26.06	25.30	7	5,387	0.13%
2021/05/13	10	25.79	5	25.88	25.55	5	5,362	0.09%
2021/05/12	52	27.35	5	27.24	26.50	47	5,303	0.89%
2021/05/11	6	27.94	31	28.03	27.50	-25	5,210	-0.48%
2021/05/10	22	29.15	12	29.23	29.05	10	5,157	0.19%
2021/05/07	3	29.52	12	29.29	29.75	-9	5,139	-0.18%
2021/05/06	13	29.27	8	29.30	28.95	5	5,115	0.10%
2021/05/05	42	29.43	40	29.85	29.10	2	5,109	0.04%
2021/05/04	12	28.45	23	27.77	29.25	-11	5,082	-0.22%
2021/05/03	18	29.70	103	29.29	29.20	-85	5,006	-1.70%	大賣/
2021/04/29	13.5	30.92	13	31.08	30.80	0.5	4,965	0.01%
2021/04/28	30	32.17	18.1	32.42	31.65	11.9	4,914	0.24%
2021/04/27	98.2	30.62	108	31.09	30.75	-9.8	4,706	-0.21%	大賣/
2021/04/26	67	30.33	88	30.52	30.50	-21	4,620	-0.45%
2021/04/23	31	29.91	48	30.28	30.85	-17	4,484	-0.38%
2021/04/22	28	30.04	50	30.02	30.00	-22	4,320	-0.51%
2021/04/21	116	30.42	52	30.21	30.35	64	4,153	1.54%	大買/
2021/04/20	14	28.99	14	28.98	29.05	0	4,019	0.00%
2021/04/19	125	29.21	40	29.14	29.40	85	4,048	2.10%	大買/
2021/04/16	125	28.03	55	28.11	28.45	70	4,275	1.64%	大買/
2021/04/15	38	26.66	30	26.52	26.75	8	4,386	0.18%
2021/04/14	1	24.60	31	25.05	25.10	-30	4,292	-0.70%
2021/04/13	23	25.97	6	25.55	25.50	17	4,262	0.40%
2021/04/12	11	26.61	40	26.55	26.55	-29	4,217	-0.69%
2021/04/09	11	25.60	6	26.10	26.10	5	4,050	0.12%
2021/04/08	3	25.68	25	25.87	25.70	-22	4,123	-0.53%
2021/04/07	0	0.00	5	25.28	25.15	-5	4,064	-0.12%
2021/04/06	33	24.88	0	0.00	24.85	33	4,037	0.82%
2021/04/01	15	24.77	8	25.01	24.80	7	4,027	0.17%
2021/03/31	10	24.93	5	25.00	25.00	5	3,999	0.13%
2021/03/30	0	0.00	1	24.50	24.65	-1	3,903	-0.03%
2021/03/29	0	24.20	0	0.00	24.20	0	3,869	0.00%
2021/03/26	0	0.00	10	24.25	24.20	-10	3,876	-0.26%
2021/03/25	7	24.52	14	24.63	24.20	-7	3,876	-0.18%
2021/03/24	2	23.93	0	0.00	24.00	2	3,821	0.05%
2021/03/23	20	24.30	5	24.50	24.30	15	4,033	0.37%
2021/03/22	8	24.29	4	24.25	24.30	4	4,054	0.10%
2021/03/19	2	24.08	6	24.00	24.00	-4	4,057	-0.10%
2021/03/18	10	24.20	0	0.00	24.20	10	4,049	0.25%
2021/03/17	0	24.18	0	0.00	24.05	0	4,065	0.00%
2021/03/16	0	0.00	22	24.20	24.10	-22	4,094	-0.54%
2021/03/15	1	23.90	41	24.15	24.05	-40	4,150	-0.96%
2021/03/12	1	24.75	15	24.60	24.55	-14	4,113	-0.34%
2021/03/11	10	24.65	5	24.68	24.55	5	4,119	0.12%
2021/03/10	47	25.04	23	25.08	24.60	24	4,127	0.58%
2021/03/09	4	25.17	8	25.09	25.10	-4	4,054	-0.10%
2021/03/08	0	0.00	5	24.95	24.65	-5	4,081	-0.12%
2021/03/04	1	24.55	3	24.35	24.40	-2	4,209	-0.05%
2021/03/03	1	24.35	3	24.22	24.30	-2	4,239	-0.05%
2021/03/02	1	24.85	0	0.00	24.30	1	4,236	0.02%
2021/02/26	9	24.91	2	25.10	25.00	7	4,216	0.17%
2021/02/25	0	0.00	23	24.87	25.05	-23	4,155	-0.55%
2021/02/24	32	24.17	23	24.34	24.20	9	4,177	0.22%
2021/02/23	10	24.25	26	24.55	24.30	-16	4,191	-0.38%
2021/02/22	0	0.00	1	24.20	24.30	-1	4,161	-0.02%
2021/02/19	10	23.55	19	23.77	23.90	-9	4,116	-0.22%
2021/02/17	0	0.00	1	22.55	22.90	-1	4,058	-0.02%
2021/02/05	7	21.94	5	21.90	21.90	2	4,034	0.05%
2021/02/04	4	22.00	4	22.05	21.85	0	4,027	0.00%
2021/02/02	2	22.03	0	0.00	22.10	2	4,019	0.05%
2021/02/01	9	21.83	2	21.90	21.80	7	4,026	0.17%
2021/01/29	4	22.53	0	0.00	22.35	4	4,003	0.10%
2021/01/28	2	22.83	0	0.00	22.75	2	3,986	0.05%
2021/01/27	8	23.59	7	23.97	23.40	1	3,967	0.03%
2021/01/26	6	23.20	14	23.44	23.20	-8	3,919	-0.20%
2021/01/25	10	22.62	28	22.55	22.75	-18	3,849	-0.47%
2021/01/22	1	22.80	0	0.00	23.15	1	3,815	0.03%
2021/01/21	3	23.30	0	0.00	23.20	3	3,789	0.08%
2021/01/20	5	23.50	6	23.98	23.30	-1	3,745	-0.03%
2021/01/19	47	23.85	13	24.03	23.85	34	3,706	0.92%
2021/01/18	13	23.71	6	23.85	23.80	7	3,680	0.19%
2021/01/15	30	23.92	6	24.08	24.10	24	3,651	0.66%
2021/01/14	14	24.54	20	24.48	24.60	-6	3,597	-0.17%
2021/01/13	38	24.93	33	25.38	24.30	5	3,556	0.14%
2021/01/12	34	24.95	49	24.95	24.00	-15	3,453	-0.43%
2021/01/11	45	26.47	132	25.76	25.70	-87	3,311	-2.63%	大賣/
2021/01/08	149	25.64	259	25.12	26.60	-110	2,800	-3.93%	大買/大賣/鉅額交易
2021/01/07	12	24.21	13	24.22	24.20	-1	2,254	-0.04%
2021/01/06	3	23.33	2	23.48	23.10	1	2,185	0.05%
2021/01/05	2.2	23.52	0	0.00	23.50	2.2	2,149	0.10%
2021/01/04	21	23.85	5	23.98	24.00	16	2,119	0.75%
2020/12/31	25	24.21	91	24.35	24.15	-66	2,087	-3.16%
2020/12/30	0	0.00	2	23.83	23.65	-2	1,871	-0.11%
2020/12/29	0	0.00	1	23.20	22.95	-1	1,809	-0.06%
2020/12/28	2	22.55	0	0.00	22.80	2	1,789	0.11%
2020/12/25	1	22.60	0	0.00	22.65	1	1,771	0.06%
2020/12/24	0.1	22.95	0	0.00	22.90	0.1	1,757	0.01%
2020/12/22	12	22.48	11	22.77	22.40	1	1,748	0.06%
2020/12/21	20	23.18	3	23.10	23.05	17	1,732	0.98%
2020/12/18	28	23.77	2	23.98	23.60	26	1,705	1.52%
2020/12/17	43	24.51	61	24.56	24.60	-18	1,636	-1.10%
2020/12/16	5	23.62	2	23.73	23.80	3	1,398	0.21%
2020/12/15	2	23.13	0	0.00	23.00	2	1,379	0.14%
2020/12/14	3	23.42	2	23.55	23.45	1	1,356	0.07%
2020/12/11	1	22.80	3	23.30	23.15	-2	1,342	-0.15%
2020/12/10	21	23.87	14	24.04	23.60	7	1,319	0.53%
2020/12/09	4	23.83	4	23.80	23.65	0	1,278	0.00%
2020/12/08	0	0.00	10	23.10	23.00	-10	1,227	-0.81%
2020/12/07	0	0.00	2	23.20	23.15	-2	1,226	-0.16%
2020/12/04	1.1	23.08	0	0.00	23.10	1.1	1,219	0.09%
2020/12/03	0	0.00	2	23.13	23.00	-2	1,251	-0.16%
2020/12/02	27	23.23	33	23.30	23.15	-6	1,252	-0.48%
2020/11/30	14	23.14	3	23.25	23.00	11	1,181	0.93%
2020/11/27	2	22.15	3	22.55	22.75	-1	1,085	-0.09%
2020/11/26	3.2	22.18	6	22.17	22.15	-2.8	1,061	-0.26%
2020/11/25	5.1	21.85	0	0.00	22.15	5.1	1,058	0.48%
2020/11/24	3	21.97	0	21.85	21.95	3	1,064	0.28%
2020/11/23	45	22.45	46	22.45	22.45	-1	1,070	-0.09%
2020/11/20	0	0.00	6	21.85	22.00	-6	1,007	-0.60%
2020/11/19	0	0.00	2	21.25	21.25	-2	987	-0.20%
2020/11/18	2	21.00	0	0.00	21.10	2	999	0.20%
2020/11/17	5	21.00	0	0.00	20.95	5	1,020	0.49%
2020/11/11	3	20.70	0	0.00	20.75	3	1,301	0.23%
2020/11/10	1	20.55	0	0.00	20.60	1	1,316	0.08%
2020/11/06	2	21.10	0	0.00	20.80	2	1,311	0.15%
2020/11/03	1	20.70	0	0.00	21.00	1	1,404	0.07%
2020/10/29	1	20.90	0	0.00	20.80	1	1,652	0.06%
2020/10/22	2	21.45	0	0.00	21.30	2	1,878	0.11%
2020/10/20	2	21.00	2	21.78	21.80	0	1,934	0.00%
2020/10/16	1	21.00	0	0.00	20.95	1	2,013	0.05%
2020/10/15	0	0.00	10	21.20	21.10	-10	2,055	-0.49%
2020/10/14	1	21.20	0	0.00	21.10	1	2,114	0.05%
2020/10/13	5	21.10	0	0.00	21.05	5	2,137	0.23%
2020/10/07	0	0.00	10.8	21.29	21.20	-10.8	2,271	-0.47%
2020/09/30	5	20.65	0	0.00	20.70	5	2,391	0.21%
2020/09/29	0	0.00	10	20.55	20.55	-10	2,433	-0.41%
2020/09/25	0	0.00	1	20.30	20.25	-1	2,717	-0.04%
2020/09/24	1	20.90	1	20.80	20.80	0	2,780	0.00%
2020/09/22	1	22.15	15	22.01	22.00	-14	2,973	-0.47%
2020/09/18	0	0.00	1	22.70	22.50	-1	2,964	-0.03%
2020/09/14	1	22.05	0	0.00	22.10	1	2,937	0.03%
2020/09/09	1	22.15	0	0.00	22.40	1	2,925	0.03%
2020/09/04	10	21.70	1	22.35	22.20	9	2,851	0.32%
2020/09/03	41	22.79	3	22.80	22.45	38	2,847	1.33%
2020/09/02	0	0.00	1	23.10	22.60	-1	2,863	-0.03%
2020/09/01	0	0.00	1	22.50	22.60	-1	2,863	-0.03%
2020/08/28	0	0.00	3	22.65	22.55	-3	2,865	-0.10%
2020/08/27	17	23.57	90	23.59	23.65	-73	2,859	-2.55%
2020/08/26	0	0.00	8	23.75	23.60	-8	2,829	-0.28%
2020/08/25	10	23.45	3	23.70	23.50	7	2,797	0.25%
2020/08/24	7	23.43	3	23.50	23.55	4	2,780	0.14%
2020/08/21	2	23.38	2	23.35	23.45	0	2,778	0.00%
2020/08/20	19	23.03	12.1	22.94	22.85	6.9	2,780	0.25%
2020/08/19	9	24.09	5	24.23	24.10	4	2,747	0.15%
2020/08/18	8.1	24.93	9	24.88	24.60	-0.9	2,747	-0.03%
2020/08/17	6	24.13	3	24.27	24.25	3	2,648	0.11%
2020/08/14	1	23.75	12	23.57	23.75	-11	2,623	-0.42%
2020/08/13	0	0.00	4	23.15	23.15	-4	2,621	-0.15%
2020/08/12	10	22.90	0	0.00	23.25	10	2,639	0.38%
2020/08/11	92	23.51	0	0.00	23.05	92	2,633	3.49%
2020/08/10	15	23.15	1	24.00	23.15	14	2,627	0.53%
2020/08/07	5	23.50	0	0.00	23.65	5	2,605	0.19%
2020/08/06	11	24.30	14	24.12	23.65	-3	2,614	-0.11%
2020/08/05	6	23.58	125	24.01	23.95	-119	2,628	-4.53%	大賣/鉅額交易
2020/08/04	18	23.89	9	24.23	23.35	9	2,609	0.34%
2020/08/03	2	23.58	11	23.36	23.45	-9	2,518	-0.36%
2020/07/31	7	23.12	9	23.17	22.90	-2	2,516	-0.08%
2020/07/30	1	22.85	0	0.00	22.80	1	2,529	0.04%
2020/07/28	39	21.49	2	21.95	21.10	37	2,554	1.45%
2020/07/27	6	21.75	3	21.85	21.95	3	2,539	0.12%
2020/07/24	2	22.75	1	22.25	22.25	1	2,531	0.04%
2020/07/23	6	22.68	0	0.00	23.05	6	2,534	0.24%
2020/07/22	2	22.85	0	0.00	22.80	2	2,533	0.08%
2020/07/21	34	22.99	20	23.15	23.00	14	2,581	0.54%
2020/07/20	22	22.84	7	22.51	22.95	15	2,543	0.59%
2020/07/17	4	22.56	1	22.70	22.10	3	2,493	0.12%
2020/07/16	0	0.00	3	22.57	22.55	-3	2,494	-0.12%
2020/07/15	12	23.05	22	22.70	22.40	-10	2,577	-0.39%
2020/07/14	43	22.79	3.1	22.68	22.60	39.9	2,542	1.57%
2020/07/13	1	22.65	5	22.45	22.55	-4	2,567	-0.16%
2020/07/10	7	22.54	10	22.75	22.35	-3	2,570	-0.12%
2020/07/09	6	23.33	8	23.37	23.00	-2	2,546	-0.08%
2020/07/08	2	22.85	1	22.90	22.85	1	2,481	0.04%
2020/07/07	9	23.04	5	23.44	22.30	4	2,447	0.16%
2020/07/06	9	23.11	32	22.61	23.55	-23	2,392	-0.96%
2020/07/03	8	21.89	5	22.04	21.80	3	2,231	0.13%
2020/07/02	18	21.79	3	21.88	21.70	15	2,168	0.69%
2020/07/01	3	20.93	10	21.03	21.50	-7	2,001	-0.35%
2020/06/30	3	20.18	2	20.25	20.25	1	1,955	0.05%
2020/06/29	4	20.13	0	0.00	20.05	4	1,954	0.20%
2020/06/24	0	0.00	4	20.35	20.35	-4	1,952	-0.20%
2020/06/23	3	20.23	10	20.15	20.20	-7	1,953	-0.36%
2020/06/22	1	20.30	0	0.00	20.30	1	1,950	0.05%
2020/06/19	1	20.50	1	20.60	20.40	0	1,959	0.00%
2020/06/18	1	20.65	3	20.55	20.55	-2	1,964	-0.10%
2020/06/16	0	0.00	2	20.25	20.25	-2	1,957	-0.10%
2020/06/15	2	20.05	0	0.00	19.90	2	1,977	0.10%
2020/06/12	11	19.94	5	19.80	20.00	6	1,986	0.30%
2020/06/11	3	20.73	2	20.33	20.20	1	1,988	0.05%
2020/06/10	2.5	20.94	1	20.90	20.85	1.5	1,977	0.08%
2020/06/09	12.5	21.21	26	21.37	21.05	-13.5	1,987	-0.68%
2020/06/08	13	21.82	14	21.90	21.85	-1	1,986	-0.05%
2020/06/05	9	21.79	2	21.80	21.55	7	2,006	0.35%
2020/06/04	0	0.00	4	21.58	21.50	-4	1,991	-0.20%
2020/06/03	8	21.63	3	21.55	21.45	5	1,991	0.25%
2020/06/02	2.5	21.57	0	0.00	21.45	2.5	1,977	0.13%
2020/06/01	0	0.00	2	21.65	21.60	-2	1,968	-0.10%
2020/05/29	1	20.80	2	21.05	21.20	-1	1,975	-0.05%
2020/05/28	2	20.85	1	21.00	20.75	1	1,975	0.05%
2020/05/27	9.5	21.32	0	0.00	21.15	9.5	1,961	0.48%
2020/05/26	11.5	21.85	6	21.75	21.55	5.5	1,939	0.28%
2020/05/25	2	21.50	14	21.59	21.80	-12	1,905	-0.63%
2020/05/22	0.5	21.20	1	21.40	21.00	-0.5	1,849	-0.03%
2020/05/21	4	21.25	2	21.53	21.20	2	1,832	0.11%
2020/05/20	2.5	21.14	5	21.36	21.05	-2.5	1,803	-0.14%
2020/05/19	2	21.05	10	21.12	21.05	-8	1,784	-0.45%
2020/05/18	1	20.90	4	20.88	20.70	-3	1,752	-0.17%
2020/05/15	1.5	20.62	1	20.60	20.60	0.5	1,744	0.03%
2020/05/14	1.5	20.92	0	0.00	20.70	1.5	1,721	0.09%
2020/05/13	6.5	21.12	2	21.28	21.20	4.5	1,694	0.27%
2020/05/12	12.5	21.23	17	21.30	21.40	-4.5	1,677	-0.27%
2020/05/11	0	0.00	8	20.90	21.00	-8	1,588	-0.50%
2020/05/08	0	0.00	4	20.84	20.50	-4	1,540	-0.26%
2020/05/07	11	20.89	1	21.10	20.70	10	1,519	0.66%
2020/05/06	3	20.65	5	21.09	20.60	-2	1,432	-0.14%
2020/05/05	6	20.33	11	20.70	21.00	-5	1,374	-0.36%
2020/05/04	4	19.91	3	19.90	20.10	1	1,311	0.08%
2020/04/30	2	20.25	2	20.25	20.10	0	1,304	0.00%
2020/04/29	0	0.00	10	20.10	20.20	-10	1,295	-0.77%
2020/04/28	16	19.93	8	20.19	20.20	8	1,284	0.62%
2020/04/27	21	20.05	1	20.00	20.00	20	1,265	1.58%
2020/04/24	16	20.36	9	19.82	20.05	7	1,225	0.57%
2020/04/22	11	19.13	2	18.93	19.10	9	1,105	0.81%
2020/04/21	4	19.14	0	0.00	19.00	4	1,096	0.36%
2020/04/20	24	19.54	30	19.93	19.80	-6	1,068	-0.56%
2020/04/17	2	18.83	6	19.32	19.00	-4	959	-0.42%
2020/04/16	6	19.19	42	19.12	19.10	-36	926	-3.89%
2020/04/15	35	18.44	0	0.00	18.75	35	860	4.07%
2020/04/14	2	18.10	0	0.00	18.15	2	837	0.24%
2020/04/10	1	17.80	0	0.00	18.00	1	843	0.12%
2020/04/09	0	0.00	42	18.05	17.95	-42	849	-4.94%
2020/04/07	7	15.80	8	15.94	16.00	-1	793	-0.13%
2020/04/06	1	15.55	1	15.55	15.60	0	787	0.00%
2020/04/01	0	0.00	1	15.50	15.55	-1	790	-0.13%
2020/03/31	0	0.00	1	15.50	15.55	-1	790	-0.13%
2020/03/30	2	15.33	0	0.00	15.55	2	791	0.25%
2020/03/27	1	15.75	0	0.00	15.60	1	790	0.13%
2020/03/26	3	15.45	1	15.30	15.60	2	793	0.25%
2020/03/25	6	15.69	1	15.60	15.55	5	803	0.62%
2020/03/24	1	15.20	0	0.00	15.25	1	800	0.12%
2020/03/23	2	14.50	1	14.50	14.55	1	797	0.13%
2020/03/20	0	14.90	2	14.90	14.90	-2	801	-0.25%
2020/03/19	3	13.78	8	14.49	13.55	-5	809	-0.62%
2020/03/18	7	15.00	6	15.94	15.00	1	803	0.12%
2020/03/17	13	16.05	11	16.12	15.85	2	813	0.25%
2020/03/16	7	16.72	5	16.40	16.45	2	873	0.23%
2020/03/13	2	16.83	6	17.09	17.10	-4	934	-0.43%
2020/03/12	10	18.85	1	18.80	18.25	9	928	0.97%
2020/03/11	9	19.33	6	19.51	19.10	3	930	0.32%
2020/03/10	0	0.00	0.1	18.55	18.55	-0.1	935	-0.02%
2020/03/06	0	0.00	1	18.65	18.65	-1	1,035	-0.10%
2020/03/05	0	0.00	2	18.85	18.85	-2	1,212	-0.16%
2020/03/04	12	18.93	5	19.00	18.80	7	1,250	0.56%
2020/03/03	0	0.00	10	19.00	18.65	-10	1,221	-0.82%
2020/03/02	0	0.00	1	18.15	18.40	-1	1,213	-0.08%
2020/02/26	2	18.60	0	0.00	18.60	2	1,207	0.17%
2020/02/25	0	18.60	0	0.00	18.75	0	1,204	0.00%
2020/02/21	0	0.00	1	19.25	19.05	-1	1,236	-0.08%
2020/02/20	0	18.90	0	0.00	18.90	0	1,233	0.00%
2020/02/13	1	18.55	0	0.00	18.50	1	1,241	0.08%
2020/02/10	1	18.50	5	18.40	18.60	-4	1,336	-0.30%
2020/02/07	1	19.05	0	0.00	18.90	1	1,347	0.07%
2020/02/06	1	19.10	0	0.00	19.15	1	1,376	0.07%
2020/02/05	0	0.00	1	18.70	18.75	-1	1,386	-0.07%
2020/02/04	2	18.60	0	0.00	18.85	2	1,427	0.14%
2020/02/03	3	17.67	0	0.00	18.20	3	1,424	0.21%
2020/01/31	12	18.78	0	0.00	18.80	12	1,413	0.85%
2020/01/30	4	18.76	2	18.70	18.60	2	1,411	0.14%
2020/01/17	1	20.25	0	0.00	20.15	1	1,399	0.07%
2020/01/14	0	0.00	1	20.40	20.40	-1	1,421	-0.07%
2020/01/13	1	20.30	0	0.00	20.25	1	1,423	0.07%
2020/01/10	6	20.13	0	0.00	20.15	6	1,423	0.42%
2020/01/08	17	20.04	8	20.00	20.05	9	1,431	0.63%
2020/01/07	5	20.10	0	0.00	20.10	5	1,436	0.35%
2020/01/06	4	20.38	0	0.00	20.30	4	1,488	0.27%
2020/01/03	32	20.83	0	0.00	20.80	32	1,483	2.16%
2020/01/02	40	21.13	0	0.00	21.20	40	1,470	2.72%
2019/12/31	12	21.10	1	21.15	21.20	11	1,469	0.75%
2019/12/30	12	21.05	0	0.00	21.10	12	1,469	0.82%
2019/12/25	10	20.95	0	0.00	21.00	10	1,472	0.68%
2019/12/24	0	0.00	3	20.90	20.90	-3	1,482	-0.20%
2019/12/23	30	20.80	1	20.80	20.80	29	1,481	1.96%
2019/12/20	30	21.05	0	0.00	21.05	30	1,479	2.03%
2019/12/18	10	21.15	0	0.00	21.20	10	1,490	0.67%
2019/12/17	1	21.15	0	0.00	21.15	1	1,567	0.06%
2019/12/16	2	21.00	7	21.09	21.25	-5	1,565	-0.32%
2019/12/13	50	20.77	3	20.85	20.70	47	1,555	3.02%
2019/12/11	6	21.48	6	21.26	21.20	0	1,530	0.00%
2019/12/10	3	21.28	72	21.35	21.35	-69	1,465	-4.71%
2019/12/09	2	20.93	0	0.00	20.85	2	1,420	0.14%
2019/12/06	4	21.20	0	0.00	21.10	4	1,487	0.27%
2019/12/05	6	21.70	3	21.90	21.50	3	1,491	0.20%
2019/12/04	0	0.00	7	21.50	21.70	-7	1,437	-0.49%
2019/12/03	19	21.31	14	21.33	21.25	5	1,390	0.36%
2019/12/02	33	21.41	56	21.34	21.40	-23	1,356	-1.70%
2019/11/29	1	20.60	47	20.46	20.80	-46	1,203	-3.82%
2019/11/28	0	0.00	2	20.18	20.15	-2	1,181	-0.17%
2019/11/27	0	0.00	3	20.18	20.15	-3	1,208	-0.25%
2019/11/26	1	20.10	1	20.25	20.10	0	1,256	0.00%
2019/11/25	0	0.00	1	20.20	20.05	-1	1,306	-0.08%
2019/11/22	4	20.09	0	0.00	20.05	4	1,358	0.29%
2019/11/21	0	0.00	5	20.11	20.20	-5	1,378	-0.36%
2019/11/20	2	19.83	0	0.00	19.80	2	1,399	0.14%
2019/11/19	4	20.08	4	20.00	20.00	0	1,428	0.00%
2019/11/18	5	19.92	3	20.00	20.10	2	1,444	0.14%
2019/11/15	0	0.00	4	19.99	19.90	-4	1,462	-0.27%
2019/11/14	2	19.85	1	19.85	19.85	1	1,488	0.07%
2019/11/13	0	0.00	4	20.10	19.95	-4	1,508	-0.27%
2019/11/12	0	0.00	2	19.95	19.95	-2	1,567	-0.13%
2019/11/11	36	20.01	48	20.08	19.85	-12	1,586	-0.76%
2019/11/08	4	20.56	11	20.40	20.40	-7	1,584	-0.44%
2019/11/07	20	21.02	2	20.88	20.70	18	1,613	1.12%
2019/11/06	4	20.54	3	20.67	20.65	1	1,550	0.06%
2019/11/05	13	20.68	5	20.60	20.70	8	1,546	0.52%
2019/11/04	2	20.38	0	0.00	20.35	2	1,527	0.13%
2019/11/01	4	20.56	34	20.43	20.50	-30	1,521	-1.97%
2019/10/31	33	20.02	1	20.00	20.00	32	1,492	2.14%
2019/10/30	1	20.15	1	20.15	20.10	0	1,499	0.00%
2019/10/29	0	0.00	1	20.45	20.10	-1	1,511	-0.07%
2019/10/25	1	20.70	3	20.50	20.45	-2	1,647	-0.12%
2019/10/24	3	20.60	10	20.60	20.65	-7	1,673	-0.42%
2019/10/23	0	0.00	1	20.80	20.60	-1	1,710	-0.06%
2019/10/22	0	0.00	7	20.76	20.75	-7	1,715	-0.41%
2019/10/21	1	20.40	5	20.60	20.50	-4	1,702	-0.23%
2019/10/18	0	0.00	6	20.63	20.55	-6	1,702	-0.35%
2019/10/17	1	20.60	21	20.65	20.65	-20	1,699	-1.18%
2019/10/16	1	20.60	35	20.66	20.45	-34	1,699	-2.00%
2019/10/15	4	20.49	2	20.55	20.55	2	1,683	0.12%
2019/10/14	4	20.56	6	20.68	20.35	-2	1,672	-0.12%
2019/10/09	2	20.08	0	0.00	20.00	2	1,608	0.12%
2019/10/08	5	20.30	11	20.39	20.25	-6	1,605	-0.37%
2019/10/07	1	20.45	0	0.00	20.45	1	1,605	0.06%
2019/10/04	1	20.40	1	20.60	20.45	0	1,602	0.00%
2019/10/03	2	20.28	2	20.35	20.35	0	1,593	0.00%
2019/10/02	1	19.90	3	20.23	20.35	-2	1,594	-0.13%
2019/10/01	2	19.90	4	20.04	20.05	-2	1,628	-0.12%
2019/09/27	10	20.00	2	19.98	19.95	8	1,638	0.49%
2019/09/26	1	20.40	0	0.00	20.30	1	1,669	0.06%
2019/09/25	1	20.35	1	20.20	20.20	0	1,673	0.00%
2019/09/24	0	0.00	1	20.60	20.35	-1	1,671	-0.06%
2019/09/23	14	20.67	4	20.71	20.60	10	1,659	0.60%
2019/09/20	11	20.80	2	20.95	20.95	9	1,636	0.55%
2019/09/19	8	20.07	0	0.00	20.05	8	1,550	0.52%
2019/09/16	4	20.40	5	20.25	20.10	-1	1,529	-0.07%
2019/09/12	3	20.65	0	0.00	20.60	3	1,518	0.20%
2019/09/11	19	20.71	0	0.00	20.70	19	1,510	1.26%
2019/09/10	13	21.77	57	21.16	21.10	-44	1,484	-2.96%
2019/09/09	5	21.71	2	21.85	21.85	3	1,394	0.22%
2019/09/06	0	0.00	5	21.50	21.50	-5	1,360	-0.37%
2019/09/05	22	21.57	0	0.00	21.45	22	1,343	1.64%
2019/09/04	1	21.65	3	21.85	21.65	-2	1,327	-0.15%
2019/09/03	0	0.00	3	21.57	21.50	-3	1,301	-0.23%
2019/09/02	4	21.06	5	21.40	21.45	-1	1,274	-0.08%
2019/08/30	15	21.14	4	21.30	20.95	11	1,255	0.88%
2019/08/29	14	21.48	24	21.41	21.45	-10	1,226	-0.82%
2019/08/28	14	20.99	7	21.20	20.95	7	1,173	0.60%
2019/08/27	65	20.78	17	20.69	20.60	48	1,121	4.28%
2019/08/26	22	19.83	44	19.66	20.20	-22	1,068	-2.06%
2019/08/23	13	20.23	1	20.60	20.00	12	1,045	1.15%
2019/08/22	5	21.77	2	21.83	21.65	3	996	0.30%
2019/08/21	0	0.00	2	21.60	21.75	-2	962	-0.21%
2019/08/20	7	21.66	1	21.60	21.40	6	943	0.64%
2019/08/19	21	21.94	0	0.00	21.70	21	922	2.28%
2019/08/16	8	21.71	0	0.00	21.75	8	895	0.89%
2019/08/15	11	21.53	4	21.75	21.70	7	869	0.81%
2019/08/14	1	21.65	1	21.85	21.65	0	808	0.00%
2019/08/13	0	0.00	1	21.80	21.70	-1	785	-0.13%
2019/08/12	0	0.00	1	21.75	21.85	-1	768	-0.13%
2019/08/07	8	21.06	0	0.00	21.00	8	718	1.11%
2019/08/05	5	21.05	0	0.00	21.10	5	706	0.71%
2019/08/01	0	0.00	3	21.45	21.50	-3	711	-0.42%
2019/07/30	4	21.63	13	21.47	21.45	-9	724	-1.24%
2019/07/29	9	21.84	13	21.92	21.90	-4	707	-0.57%
2019/07/26	0	0.00	2	21.43	21.20	-2	595	-0.34%
2019/07/22	0	0.00	1	20.60	20.50	-1	532	-0.19%
2019/07/19	0	0.00	2	20.30	20.30	-2	578	-0.35%
2019/07/16	0	0.00	2	20.70	20.50	-2	637	-0.31%
2019/07/12	7	20.53	1	20.80	20.50	6	658	0.91%
2019/07/08	1	20.45	0	0.00	20.45	1	704	0.14%
2019/07/05	19	20.93	11	21.05	20.85	8	730	1.09%
2019/07/04	2	20.70	30	20.45	20.65	-28	802	-3.49%
2019/07/03	3	20.58	17	20.70	20.65	-14	844	-1.66%
2019/07/02	1	20.20	33	20.20	20.20	-32	841	-3.80%
2019/07/01	5	19.75	26	19.85	19.90	-21	925	-2.27%
2019/06/27	0	0.00	1	19.55	19.60	-1	936	-0.11%
2019/06/25	0	0.00	1	19.50	19.55	-1	949	-0.11%
2019/06/24	3	19.63	16	19.70	19.70	-13	952	-1.37%
2019/06/20	0	0.00	99	19.31	19.40	-99	959	-10.32%
2019/06/19	0	0.00	46	19.17	19.15	-46	967	-4.76%
2019/06/18	0	0.00	20	19.10	19.10	-20	971	-2.06%
2019/06/14	0	0.00	1	19.40	19.35	-1	1,009	-0.10%
2019/06/13	0	0.00	1	19.30	19.35	-1	1,018	-0.10%
2019/06/12	1	19.45	1	19.30	19.40	0	1,051	0.00%
2019/06/05	1	19.45	1	19.30	19.30	0	1,099	0.00%
2019/06/03	0	0.00	1	19.15	19.25	-1	1,110	-0.09%
2019/05/31	1	19.45	0	0.00	19.40	1	1,112	0.09%
2019/05/30	0	0.00	5	19.30	19.30	-5	1,115	-0.45%
2019/05/29	1	19.35	1	19.20	19.15	0	1,123	0.00%
2019/05/28	1	19.15	0	0.00	19.15	1	1,135	0.09%
2019/05/27	0	0.00	1	19.20	19.20	-1	1,213	-0.08%
2019/05/24	1	19.15	1	19.15	19.20	0	1,220	0.00%
2019/05/23	5	19.17	3	19.15	19.05	2	1,217	0.16%
2019/05/21	0	0.00	2	19.25	19.35	-2	1,226	-0.16%
2019/05/20	0	0.00	0.2	19.05	19.10	-0.2	1,226	-0.01%
2019/05/17	2	18.98	1	19.05	19.05	1	1,226	0.08%
2019/05/15	1	19.85	1	19.80	19.75	0	1,246	0.00%
2019/05/14	1	19.45	3	19.15	19.55	-2	1,251	-0.16%
2019/05/13	1	19.60	1	19.85	19.60	0	1,249	0.00%
2019/05/10	2	19.68	0	0.00	19.85	2	1,245	0.16%
2019/05/09	7	20.24	0	0.00	20.15	7	1,235	0.57%
2019/05/08	1	20.90	2	20.90	20.85	-1	1,216	-0.08%
2019/05/07	2	21.13	5	21.01	20.90	-3	1,211	-0.25%
2019/05/06	5	20.72	1	20.70	20.80	4	1,175	0.34%
2019/05/02	0	0.00	1	21.10	21.20	-1	1,147	-0.09%
2019/04/29	2	20.68	5	20.93	20.60	-3	1,134	-0.26%
2019/04/26	10	21.32	2	21.15	21.15	8	1,118	0.72%
2019/04/25	7	21.79	2	21.78	21.50	5	1,106	0.45%
2019/04/24	18	21.52	5	21.71	21.80	13	1,055	1.23%
2019/04/22	0	0.00	6	21.15	21.20	-6	996	-0.60%
2019/04/19	1	20.95	32	21.01	21.05	-31	996	-3.11%
2019/04/18	0	0.00	11	21.26	20.90	-11	987	-1.11%
2019/04/17	1	21.35	40	21.33	21.20	-39	975	-4.00%
2019/04/16	0	0.00	14	21.21	21.55	-14	963	-1.45%
2019/04/15	0	0.00	17	21.25	21.15	-17	945	-1.80%
2019/04/12	1	21.20	2	21.00	21.05	-1	930	-0.11%
2019/04/11	2	21.43	1.1	21.17	21.15	0.9	935	0.09%
2019/04/10	50.1	21.84	29	21.84	21.80	21.1	902	2.34%
2019/04/09	79	21.42	19	21.37	21.50	60	802	7.47%
2019/04/08	18	21.21	5	21.09	21.40	13	747	1.74%
2019/04/03	4	20.89	6	20.85	20.85	-2	707	-0.28%
2019/04/02	1	20.05	1	20.05	20.10	0	619	0.00%
2019/04/01	0	0.00	1	19.95	19.95	-1	641	-0.16%
2019/03/29	3	19.73	1	19.85	19.90	2	637	0.31%
2019/03/26	1	19.90	0	0.00	19.85	1	626	0.16%
2019/03/25	1	19.55	3	19.63	19.75	-2	623	-0.32%
2019/03/21	11.1	19.85	0	0.00	19.75	11.1	617	1.79%
2019/03/20	1	19.80	4	19.80	19.80	-3	612	-0.49%
2019/03/19	6	20.10	2	19.90	19.90	4	620	0.65%
2019/03/18	1	19.60	7	19.58	19.60	-6	593	-1.01%
2019/03/15	12	19.80	6	19.79	19.85	6	589	1.02%
2019/03/14	0	0.00	1	19.60	19.50	-1	564	-0.18%
2019/03/13	1	19.10	6	19.05	19.10	-5	553	-0.90%
2019/03/12	0	0.00	1	19.00	18.95	-1	552	-0.18%
2019/03/11	0	0.00	10	18.86	18.95	-10	554	-1.80%
2019/03/08	1	18.35	1	18.40	18.35	0	587	0.00%
2019/03/07	7	18.66	6	18.70	18.40	1	600	0.17%
2019/03/06	0	0.00	1	18.75	18.70	-1	608	-0.16%
2019/03/05	1	18.65	52	18.65	18.65	-51	638	-7.98%
2019/03/04	11	18.79	0	0.00	18.80	11	644	1.71%
2019/02/27	2	19.10	0	0.00	18.85	2	638	0.31%
2019/02/26	23	18.77	26	18.91	19.05	-3	623	-0.48%
2019/02/25	0	0.00	6	18.30	18.60	-6	551	-1.09%
2019/02/21	0	0.00	1	18.25	18.35	-1	550	-0.18%
2019/02/19	8	18.14	1	18.10	18.20	7	669	1.05%
2019/02/18	0	0.00	2	18.05	18.05	-2	668	-0.30%
2019/02/14	1.1	18.42	2	18.25	18.20	-0.9	664	-0.13%
2019/02/13	0.6	18.10	0	0.00	18.05	0.6	640	0.09%
2019/02/12	0	0.00	1	17.90	17.95	-1	663	-0.15%
2019/02/11	1	17.75	0	0.00	17.75	1	684	0.15%
2019/01/29	0	0.00	50	17.64	17.70	-50	732	-6.82%
2019/01/28	3	17.80	0	0.00	17.75	3	731	0.41%
2019/01/22	0	0.00	6	17.70	17.75	-6	745	-0.80%
2019/01/18	1	17.70	1	17.70	17.70	0	756	0.00%
2019/01/17	0	0.00	5	17.75	17.70	-5	767	-0.65%
2019/01/16	3	17.77	1	17.85	17.75	2	769	0.26%
2019/01/15	1	17.65	0	0.00	17.65	1	770	0.13%
2019/01/14	1	17.75	0	0.00	17.55	1	770	0.13%
2019/01/11	1	17.75	1	17.85	17.75	0	771	0.00%
2019/01/10	0	0.00	6	17.90	17.70	-6	767	-0.78%
2019/01/09	4	17.84	1	17.95	17.80	3	771	0.39%
2019/01/08	2	17.90	1	17.90	17.85	1	769	0.13%
2019/01/07	1	17.80	3	17.92	17.90	-2	774	-0.26%
2019/01/04	2	17.78	0	0.00	17.65	2	781	0.26%
2019/01/03	2	18.35	3	18.22	18.00	-1	801	-0.12%
2019/01/02	13	18.07	4	18.00	17.95	9	821	1.10%
2018/12/28	6	18.10	5	18.06	18.10	1	902	0.11%
2018/12/27	2	17.90	0	0.00	17.80	2	894	0.22%
2018/12/26	0	0.00	3	17.65	17.60	-3	894	-0.34%
2018/12/25	3	18.05	2	18.20	17.90	1	894	0.11%
2018/12/24	3	18.13	7	18.19	18.35	-4	890	-0.45%
2018/12/21	4	17.41	0	0.00	17.50	4	859	0.47%
2018/12/19	3	17.78	1	17.85	17.70	2	858	0.23%
2018/12/17	2	18.18	1	18.30	18.00	1	858	0.12%
2018/12/14	0	0.00	3	18.10	17.90	-3	848	-0.35%
2018/12/13	2	18.13	0	0.00	18.05	2	849	0.24%
2018/12/12	8	18.16	12	18.25	18.30	-4	847	-0.47%
2018/12/11	3	17.77	4	17.81	17.95	-1	832	-0.12%
2018/12/10	1	17.90	0	0.00	17.80	1	831	0.12%
2018/12/07	2	17.65	8	17.89	18.10	-6	829	-0.72%
2018/12/05	6	18.00	1	18.05	18.05	5	819	0.61%
2018/12/04	9	18.32	2	18.33	18.25	7	828	0.84%
2018/12/03	16	18.52	16	18.54	18.50	0	837	0.00%
2018/11/30	1	18.10	1	18.00	18.00	0	797	0.00%
2018/11/29	3	18.02	0	0.00	17.70	3	783	0.38%
2018/11/28	2	17.60	5	17.76	18.05	-3	774	-0.39%
2018/11/27	2	17.05	4	17.30	17.35	-2	751	-0.27%
2018/11/26	0	0.00	8	16.67	16.80	-8	746	-1.07%
2018/11/23	2	16.75	1	16.60	16.55	1	751	0.13%
2018/11/22	1	17.20	2	17.25	16.75	-1	787	-0.13%
2018/11/21	0	0.00	3	17.05	17.05	-3	826	-0.36%
2018/11/20	7	16.96	0	0.00	16.95	7	861	0.81%
2018/11/19	11	17.45	2	17.60	16.90	9	871	1.03%
2018/11/16	0	0.00	1	17.50	17.40	-1	787	-0.13%
2018/11/12	0	0.00	3	16.62	16.65	-3	791	-0.38%
2018/11/09	3	17.00	2	16.85	16.70	1	798	0.13%
2018/11/08	2	16.95	33	17.33	17.40	-31	784	-3.95%
2018/11/07	30	16.98	4	16.96	17.00	26	775	3.35%
2018/11/06	1	16.00	1	16.00	16.00	0	795	0.00%
2018/11/02	0	0.00	5	15.35	15.35	-5	954	-0.52%
2018/11/01	5	15.20	0	0.00	15.25	5	966	0.52%
2018/10/25	1	14.75	0	0.00	14.20	1	1,096	0.09%
2018/10/23	0	0.00	0.2	15.25	15.20	-0.2	1,108	-0.02%
2018/10/22	0	0.00	1	15.40	15.65	-1	1,138	-0.09%
2018/10/16	0	0.00	5	15.70	15.60	-5	1,296	-0.39%
2018/10/15	0	0.00	2	15.80	15.75	-2	1,321	-0.15%
2018/10/11	2	15.23	10	15.20	15.20	-8	1,337	-0.60%
2018/10/09	7.2	17.43	50	17.90	16.85	-42.8	1,340	-3.19%
2018/10/08	5	18.50	0.1	18.50	18.60	4.9	1,321	0.37%
2018/10/05	2.1	18.62	0	0.00	18.50	2.1	1,304	0.16%
2018/10/03	0	0.00	1	19.30	19.00	-1	1,351	-0.07%
2018/10/02	3	19.20	0	0.00	19.10	3	1,448	0.21%
2018/09/26	0	0.00	5	19.00	19.00	-5	1,625	-0.31%
2018/09/25	2	18.95	1	18.95	18.95	1	1,661	0.06%
2018/09/19	0	0.00	5	18.95	18.95	-5	1,890	-0.26%
2018/09/17	0	0.00	3	19.07	19.10	-3	2,038	-0.15%
2018/09/14	2	19.30	2	19.30	19.35	0	2,042	0.00%
2018/09/13	5	19.15	12	19.14	19.10	-7	2,043	-0.34%
2018/09/12	5	18.85	5	18.80	18.80	0	2,057	0.00%
2018/09/10	5	18.86	0	0.00	18.65	5	2,077	0.24%
2018/09/07	1	19.40	0	0.00	19.30	1	2,072	0.05%
2018/09/06	1	19.90	0	0.00	19.90	1	2,075	0.05%
2018/09/03	1	20.30	0	0.00	20.35	1	2,104	0.05%
2018/08/31	0	0.00	4	20.50	20.55	-4	2,112	-0.19%
2018/08/30	0	0.00	4	20.65	20.60	-4	2,123	-0.19%
2018/08/29	8	20.64	3	20.73	20.65	5	2,135	0.23%
2018/08/28	1	20.50	14	20.50	20.40	-13	2,124	-0.61%
2018/08/27	25	21.01	1	21.10	21.25	24	2,139	1.12%
2018/08/24	13	20.62	0	0.00	20.70	13	2,117	0.61%
2018/08/22	1	20.75	1	20.90	20.80	0	2,215	0.00%
2018/08/21	1	20.70	1	20.75	20.90	0	2,241	0.00%
2018/08/20	9.1	20.88	2	20.80	20.50	7.1	2,320	0.31%
2018/08/17	1.1	21.41	2	21.45	21.05	-0.9	2,301	-0.04%
2018/08/16	2	21.15	0	0.00	21.20	2	2,297	0.09%
2018/08/15	4	21.06	0	0.00	21.25	4	2,291	0.17%
2018/08/14	1	21.45	2	21.35	21.45	-1	2,280	-0.04%
2018/08/13	6	21.33	7	21.45	21.10	-1	2,269	-0.04%
2018/08/10	5	22.29	1	22.35	22.05	4	2,225	0.18%
2018/08/09	2	21.55	14	22.04	22.10	-12	2,141	-0.56%
2018/08/08	3	21.73	0	0.00	21.55	3	2,107	0.14%
2018/08/07	2	21.95	12	21.94	21.75	-10	2,157	-0.46%
2018/08/06	1	21.75	6	21.68	21.60	-5	2,098	-0.24%
2018/08/02	4	21.01	0	0.00	20.90	4	2,066	0.19%
2018/08/01	2	21.30	17	21.38	21.50	-15	2,051	-0.73%
2018/07/30	1	21.30	0	0.00	21.35	1	2,045	0.05%
2018/07/27	0	0.00	2	21.78	21.75	-2	2,030	-0.10%
2018/07/26	2	21.50	3	21.52	21.50	-1	2,036	-0.05%
2018/07/25	1	21.20	0	0.00	21.40	1	2,031	0.05%
2018/07/24	10	21.35	0	0.00	21.40	10	2,016	0.50%
2018/07/23	59	21.95	7	21.85	21.40	52	1,996	2.60%
2018/07/20	3	21.10	3	21.22	21.10	0	1,886	0.00%
2018/07/19	2	20.90	0	0.00	20.75	2	1,862	0.11%
2018/07/18	3	20.85	2	21.30	20.90	1	1,860	0.05%
2018/07/16	23	21.00	0	0.00	20.90	23	1,824	1.26%
2018/07/13	2	21.30	4	21.53	21.50	-2	1,814	-0.11%
2018/07/12	0	0.00	3	21.02	20.65	-3	1,757	-0.17%
2018/07/11	4	20.73	48	20.50	20.45	-44	1,729	-2.54%
2018/07/10	17	21.34	12	21.60	21.30	5	1,710	0.29%
2018/07/09	3	20.60	15	21.65	22.05	-12	1,615	-0.74%
2018/07/06	2	20.00	0	0.00	20.20	2	1,500	0.13%
2018/07/05	2	20.43	0	0.00	20.20	2	1,489	0.13%
2018/07/04	10	20.72	6	20.73	20.75	4	1,483	0.27%
2018/07/03	1	20.50	5	20.87	20.30	-4	1,455	-0.27%
2018/07/02	0	0.00	1	21.30	21.25	-1	1,420	-0.07%
2018/06/29	3	21.37	7	21.35	21.25	-4	1,407	-0.28%
2018/06/28	88	21.72	34	22.10	21.20	54	1,366	3.95%
2018/06/27	58	21.57	42	21.39	21.50	16	1,206	1.33%
2018/06/26	2	20.20	2	20.65	20.70	0	1,077	0.00%
2018/06/22	0	0.00	7	20.50	20.40	-7	1,063	-0.66%
2018/06/21	5	20.60	3	20.60	20.50	2	1,070	0.19%
2018/06/20	3	20.07	0	0.00	20.20	3	1,071	0.28%
2018/06/15	1	20.70	1	20.90	20.80	0	1,059	0.00%
2018/06/14	0	0.00	4	20.70	20.70	-4	1,052	-0.38%
2018/06/12	0	0.00	2	20.85	20.80	-2	1,043	-0.19%
2018/06/11	2	20.80	3	20.75	20.70	-1	1,035	-0.10%
2018/06/06	0	0.00	1	21.25	21.20	-1	1,049	-0.10%
2018/06/05	1	21.00	2	21.25	21.00	-1	1,049	-0.10%
2018/06/04	3	21.57	6	21.48	21.30	-3	1,024	-0.29%
2018/06/01	2	20.78	5	20.89	20.80	-3	973	-0.31%
2018/05/31	10	21.04	2	21.00	20.90	8	965	0.83%
2018/05/30	16	20.69	11	20.69	20.55	5	913	0.55%
2018/05/29	8.5	20.34	12	20.40	20.50	-3.5	869	-0.40%
2018/05/28	8.5	20.36	17	20.34	20.70	-8.5	844	-1.01%
2018/05/23	1	19.30	1	19.35	19.25	0	782	0.00%
2018/05/22	4	19.50	2	19.45	19.35	2	797	0.25%
2018/05/21	1	19.50	4	19.50	19.50	-3	837	-0.36%
2018/05/18	2	19.50	0	0.00	19.50	2	852	0.23%
2018/05/17	1	19.85	4	19.86	19.80	-3	879	-0.34%
2018/05/16	1	19.30	1	19.50	19.35	0	852	0.00%
2018/05/15	3	19.22	4	19.39	19.30	-1	902	-0.11%
2018/05/14	1	19.10	0	0.00	19.00	1	887	0.11%
2018/05/11	0	0.00	30	18.90	19.25	-30	926	-3.24%
2018/05/10	0	0.00	1	18.55	18.50	-1	969	-0.10%
2018/05/07	6	18.56	0	0.00	18.55	6	1,034	0.58%
2018/05/04	1	18.80	1	18.90	18.60	0	1,187	0.00%
2018/05/03	2	18.70	2	18.75	18.75	0	1,257	0.00%
2018/04/30	2	18.60	0	0.00	18.60	2	1,425	0.14%
2018/04/27	2	18.53	5	18.53	18.50	-3	1,457	-0.21%
2018/04/26	1	18.50	0	0.00	18.50	1	1,498	0.07%
2018/04/24	2	18.85	0	0.00	18.85	2	1,642	0.12%
2018/04/23	2	19.20	0	0.00	19.15	2	1,655	0.12%
2018/04/19	3	19.33	2	19.40	19.70	1	1,689	0.06%
2018/04/17	2	19.05	0	0.00	19.15	2	1,710	0.12%
2018/04/16	1	19.50	0	0.00	19.40	1	1,761	0.06%
2018/04/13	0	0.00	12	19.80	19.75	-12	1,786	-0.67%
2018/04/11	4	19.64	5	19.55	19.60	-1	1,968	-0.05%
2018/04/10	2	19.83	0	0.00	19.75	2	2,210	0.09%
2018/04/03	6	19.85	0	0.00	19.90	6	2,337	0.26%
2018/04/02	4	19.94	0	0.00	19.90	4	2,345	0.17%
2018/03/31	1	20.00	0	0.00	20.05	1	2,349	0.04%
2018/03/30	1	20.15	1	20.05	20.10	0	2,355	0.00%
2018/03/29	1	20.30	0	0.00	20.10	1	2,360	0.04%
2018/03/28	0	0.00	1	20.45	20.35	-1	2,363	-0.04%
2018/03/27	0	0.00	1	20.40	20.40	-1	2,376	-0.04%
2018/03/26	1	20.40	2	20.50	20.30	-1	2,386	-0.04%
2018/03/23	2	20.00	57	19.99	20.45	-55	2,385	-2.31%
2018/03/22	2	20.20	0	0.00	20.10	2	2,386	0.08%
2018/03/21	1	20.40	16	20.50	20.40	-15	2,453	-0.61%
2018/03/20	2	20.30	0	0.00	20.30	2	2,485	0.08%
2018/03/19	0	21.05	0	0.00	20.40	0	2,531	0.00%
2018/03/16	1	20.70	104	20.55	20.55	-103	2,570	-4.01%	大賣/鉅額交易
2018/03/14	2	20.83	70	20.88	20.75	-68	2,619	-2.60%
2018/03/13	1	20.90	0	0.00	20.95	1	2,636	0.04%
2018/03/12	225	21.20	1	21.30	21.20	224	2,629	8.52%	大買/鉅額交易
2018/03/09	0	0.00	3	20.58	20.85	-3	2,605	-0.12%
2018/03/07	1	20.35	0	0.00	20.35	1	2,660	0.04%
2018/03/05	1	20.80	0	0.00	20.55	1	2,812	0.04%
2018/03/01	48	20.74	0	0.00	20.65	48	3,023	1.59%
2018/02/26	1	20.85	0	0.00	20.65	1	3,170	0.03%
2018/02/23	1	21.05	1	21.20	21.00	0	3,294	0.00%
2018/02/22	1	21.05	0	0.00	21.00	1	3,345	0.03%
2018/02/21	3	21.07	2	21.00	21.00	1	3,377	0.03%
2018/02/12	6	20.55	2	20.78	20.70	4	3,497	0.11%
2018/02/09	13	20.48	31	20.12	20.45	-18	3,618	-0.50%
2018/02/07	0	0.00	4	20.98	21.05	-4	3,583	-0.11%
2018/02/06	11	20.45	16	20.31	20.15	-5	3,529	-0.14%
2018/02/05	7	21.26	5	21.50	21.40	2	3,498	0.06%
2018/02/02	3	22.28	7	22.38	22.40	-4	3,486	-0.11%
2018/02/01	1	22.20	0	0.00	22.00	1	3,522	0.03%
2018/01/31	1	21.95	4	22.05	22.15	-3	3,625	-0.08%
2018/01/30	5	22.27	3	22.05	22.05	2	3,610	0.06%
2018/01/29	6	22.63	11	22.85	22.50	-5	3,588	-0.14%
2018/01/26	1	22.30	3	22.48	22.65	-2	3,444	-0.06%
2018/01/25	21	22.52	1	23.00	22.50	20	3,425	0.58%
2018/01/24	36	22.31	55	22.62	22.85	-19	3,323	-0.57%
2018/01/23	17	22.02	0	0.00	21.95	17	3,239	0.52%
2018/01/22	1	21.35	5	21.75	22.00	-4	3,253	-0.12%
2018/01/19	15	21.63	0	0.00	21.50	15	3,279	0.46%
2018/01/18	9	22.13	8	22.17	21.75	1	3,398	0.03%
2018/01/16	7	21.90	1	22.00	21.70	6	3,396	0.18%
2018/01/15	2	21.53	7	21.53	21.95	-5	3,390	-0.15%
2018/01/12	0	0.00	3	21.55	21.55	-3	3,396	-0.09%
2018/01/11	0	0.00	1	21.50	21.20	-1	3,382	-0.03%
2018/01/10	10	21.69	4	21.30	21.30	6	3,366	0.18%
2018/01/09	0	0.00	20	22.21	22.20	-20	3,311	-0.60%
2018/01/08	11	23.11	59	22.53	22.40	-48	3,290	-1.46%
2018/01/05	35	23.39	15	23.51	23.20	20	3,239	0.62%
2018/01/04	23	23.06	23	22.94	23.20	0	3,111	0.00%
2018/01/03	9	22.23	13	22.00	22.15	-4	2,863	-0.14%
2018/01/02	1	21.40	2	21.43	21.50	-1	2,745	-0.04%