冠德 (2520)-富邦-仁愛券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
59.7
漲跌
▼0.1
漲幅
-0.17%
成交量
4,204張
產業
上市營建類股▲0.04%
388人加入追蹤

立即追蹤
本地時間:13:30

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

冠德 (2520)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/12/03	0	59.30	3	59.80	59.70	-3	4,532	-0.07%
2024/12/02	0	0.00	2.7	59.67	59.80	-2.7	4,531	-0.06%
2024/11/29	9	59.13	0.1	59.13	59.20	8.9	4,549	0.19%
2024/11/28	11	57.00	2.2	57.27	57.80	8.8	4,564	0.19%
2024/11/27	11	57.58	62.2	57.78	57.20	-51.2	4,541	-1.13%
2024/11/26	10.3	58.50	2	58.30	58.70	8.3	4,550	0.18%
2024/11/25	29.2	57.79	85.1	58.08	58.30	-55.9	4,570	-1.22%
2024/11/22	7	56.82	11	57.68	58.10	-4	4,546	-0.09%
2024/11/21	25	55.68	7.6	56.76	57.00	17.4	4,531	0.38%
2024/11/20	13.2	55.23	116.6	55.09	56.00	-103.4	4,647	-2.22%	大賣/鉅額交易
2024/11/19	35	54.32	7.4	54.05	54.70	27.6	4,746	0.58%
2024/11/18	7.2	52.76	18.2	53.35	53.10	-11	5,018	-0.22%
2024/11/15	5.1	52.20	8	52.18	51.90	-2.9	5,020	-0.06%
2024/11/14	11.1	50.86	89.2	51.49	51.70	-78.1	5,167	-1.51%
2024/11/13	42.7	51.16	1.5	51.10	50.40	41.2	5,329	0.77%
2024/11/12	94.2	51.76	11.3	52.14	51.90	82.9	5,384	1.54%
2024/11/11	113.2	52.09	41.5	52.16	51.70	71.7	5,616	1.28%	大買/
2024/11/08	8.2	49.53	28.3	49.88	49.60	-20.1	5,696	-0.35%
2024/11/07	10.2	47.66	54	48.33	48.55	-43.8	5,717	-0.77%
2024/11/06	10	47.50	14	48.09	47.80	-4	5,893	-0.07%
2024/11/05	1.1	47.30	4	47.59	47.30	-2.9	5,927	-0.05%
2024/11/04	10	46.70	14	46.51	46.70	-4	6,166	-0.06%
2024/11/01	13	46.28	2	46.55	47.10	11	6,293	0.17%
2024/10/30	6.1	45.18	7	45.12	45.35	-1	6,555	-0.01%
2024/10/29	5	45.40	2	45.40	45.40	3	6,768	0.04%
2024/10/28	0	0.00	1	46.45	46.30	-1	6,936	-0.01%
2024/10/25	2	46.00	1	46.25	46.20	1	7,101	0.01%
2024/10/24	8	45.95	3	45.87	45.70	5	7,349	0.07%
2024/10/23	10	46.65	0	0.00	46.50	10	7,521	0.13%
2024/10/22	7	46.84	0	0.00	47.20	7	7,800	0.09%
2024/10/21	1	46.50	1	46.30	46.80	0	7,979	0.00%
2024/10/18	0	0.00	10	47.25	46.85	-10	8,357	-0.12%
2024/10/17	4	47.39	1	48.05	47.15	3	8,972	0.03%
2024/10/16	3	46.88	1	47.20	47.45	2	9,469	0.02%
2024/10/15	4	46.78	0.1	46.80	47.10	3.9	9,741	0.04%
2024/10/14	22	46.98	2	46.95	46.65	20	9,860	0.20%
2024/10/11	6	47.82	14	48.32	47.65	-8	9,840	-0.08%
2024/10/09	3	47.20	4	47.25	47.30	-1	9,936	-0.01%
2024/10/08	26	48.10	0	0.00	47.75	26	9,939	0.26%
2024/10/07	0	48.70	13	48.58	48.60	-13	9,937	-0.13%
2024/10/04	0	48.00	3	47.87	47.85	-3	9,949	-0.03%
2024/10/01	5	47.98	3	48.00	48.15	2	9,937	0.02%
2024/09/30	3	48.43	4	48.93	48.60	-1	9,942	-0.01%
2024/09/27	3	48.73	4	48.59	48.45	-1	9,992	-0.01%
2024/09/26	1.3	48.40	11	48.40	48.30	-9.7	10,033	-0.10%
2024/09/25	6.1	48.23	3	48.33	48.05	3.1	10,151	0.03%
2024/09/24	1	48.20	11	48.15	47.75	-10	10,172	-0.10%
2024/09/23	2	47.45	33.4	46.91	48.00	-31.4	10,171	-0.31%
2024/09/20	97.8	48.29	29	48.29	47.60	68.8	10,094	0.68%
2024/09/19	3	52.80	2	52.95	52.80	1	9,864	0.01%
2024/09/18	1.2	52.09	0.9	52.52	52.00	0.3	9,877	0.00%
2024/09/16	25	52.06	11	51.97	51.70	14	10,010	0.14%
2024/09/13	6	51.60	22	51.72	52.00	-16	10,053	-0.16%
2024/09/12	23	50.98	15	51.63	50.90	8	10,074	0.08%
2024/09/11	25.1	51.40	15.2	51.50	51.10	9.9	10,118	0.10%
2024/09/10	1.2	52.85	10	52.95	52.50	-8.9	10,156	-0.09%
2024/09/09	1.1	53.62	3	53.60	53.60	-2	10,265	-0.02%
2024/09/06	16.1	54.90	16	55.17	55.10	0.1	10,305	0.00%
2024/09/05	0	0.00	0.1	55.26	55.10	-0.1	10,405	0.00%
2024/09/04	2.1	53.75	6.1	54.52	54.70	-4	10,648	-0.04%
2024/09/03	1	56.10	8	56.35	56.00	-7	10,834	-0.06%
2024/09/02	6.1	57.57	6	58.52	56.90	0.1	10,989	0.00%
2024/08/30	5	56.52	4	57.05	57.10	1	11,109	0.01%
2024/08/29	12	55.83	27	56.33	55.90	-15	11,220	-0.13%
2024/08/28	17	56.88	2	56.10	56.40	15	11,323	0.13%
2024/08/27	22	56.65	15	56.10	56.60	7	11,421	0.06%
2024/08/26	11	56.78	8.1	56.80	55.90	2.9	11,430	0.03%
2024/08/23	13	56.89	5	56.94	56.60	8	11,482	0.07%
2024/08/22	18	57.07	23	57.80	58.20	-5	11,528	-0.04%
2024/08/21	54.1	58.02	62	57.18	58.50	-8	11,354	-0.07%
2024/08/20	40.2	58.94	22	59.93	58.70	18.2	11,251	0.16%
2024/08/19	26	61.81	42.1	62.50	62.60	-16.1	11,175	-0.14%
2024/08/16	20	61.89	35.4	62.46	62.00	-15.3	11,197	-0.14%
2024/08/15	53.1	61.11	46.2	61.27	61.20	7	11,166	0.06%
2024/08/14	16	59.91	15.2	59.91	59.80	0.8	11,354	0.01%
2024/08/13	86	59.60	52.2	59.12	59.20	33.8	11,407	0.30%
2024/08/12	64.1	57.99	28.4	58.44	58.60	35.7	11,304	0.32%
2024/08/09	19	53.34	6	53.33	53.30	13	11,189	0.12%
2024/08/08	48	51.46	38	51.57	52.10	10	11,298	0.09%
2024/08/07	29	49.56	13	50.18	51.50	16	11,357	0.14%
2024/08/06	16.5	46.73	29	46.75	46.85	-12.5	11,648	-0.11%
2024/08/05	7.7	51.30	23	51.67	50.60	-15.3	11,689	-0.13%
2024/08/02	37.4	58.09	35.3	57.24	56.20	2.1	11,861	0.02%
2024/08/01	27	61.00	39.1	61.92	61.80	-12.1	12,080	-0.10%
2024/07/31	12	60.46	10	60.48	60.50	2	12,323	0.02%
2024/07/30	16.1	62.86	14.2	61.93	61.30	2	12,561	0.02%
2024/07/29	73.1	63.68	13	63.81	62.30	60.1	12,979	0.46%
2024/07/26	16.1	65.34	14	64.67	64.90	2.1	13,108	0.02%
2024/07/23	20	66.02	10.1	65.57	65.80	10	13,478	0.07%
2024/07/22	18.5	61.18	12.6	61.36	61.50	5.9	13,660	0.04%
2024/07/19	39.2	65.78	53.3	65.26	63.20	-14.1	13,864	-0.10%
2024/07/18	48.4	66.22	45.7	66.23	66.70	2.8	13,689	0.02%
2024/07/17	71.3	61.87	116	62.73	64.10	-44.7	13,439	-0.33%	大賣/
2024/07/16	26	60.04	108.3	60.26	60.00	-82.3	14,051	-0.59%	大賣/
2024/07/15	11.3	59.30	28	59.30	59.50	-16.7	14,380	-0.12%
2024/07/12	7	57.09	2	57.20	57.10	5	14,515	0.03%
2024/07/11	23.5	58.01	121	58.26	57.70	-97.5	14,546	-0.67%	大賣/
2024/07/10	4.1	56.72	15.1	56.48	57.60	-11	14,489	-0.08%
2024/07/09	17.3	55.47	1	55.50	55.30	16.3	14,475	0.11%
2024/07/08	0.1	57.60	1	56.80	56.70	-0.9	14,522	-0.01%
2024/07/05	1	57.30	10.2	57.30	57.70	-9.2	14,658	-0.06%
2024/07/04	17.1	57.93	3.5	57.70	57.80	13.6	14,708	0.09%
2024/07/03	6	56.80	12.6	57.51	58.40	-6.6	14,699	-0.04%
2024/07/02	13.4	57.48	12.1	58.22	57.70	1.3	14,682	0.01%
2024/07/01	5.1	56.38	47.6	56.88	58.30	-42.5	14,630	-0.29%
2024/06/28	21.7	54.69	1	54.60	54.60	20.7	14,551	0.14%
2024/06/27	14	55.14	10	54.94	55.70	4	14,583	0.03%
2024/06/26	5.1	55.30	44	55.38	56.00	-38.9	14,564	-0.27%
2024/06/25	17.4	55.19	0	0.00	55.50	17.4	14,556	0.12%
2024/06/24	24.1	55.68	5.6	55.71	55.50	18.5	14,649	0.13%
2024/06/21	69	56.54	0	0.00	56.30	69	14,647	0.47%
2024/06/20	17.4	57.92	26.1	58.10	58.50	-8.7	14,497	-0.06%
2024/06/19	18	58.38	7.2	58.41	58.50	10.8	14,446	0.07%
2024/06/18	10.5	57.44	41.8	58.88	59.30	-31.3	14,393	-0.22%
2024/06/17	20.2	58.19	7.2	58.73	57.50	13.1	14,335	0.09%
2024/06/14	35.3	60.10	56.2	60.02	59.60	-20.9	14,246	-0.15%
2024/06/13	12.4	58.79	8.8	59.17	58.80	3.6	14,105	0.03%
2024/06/12	24.6	59.07	18.3	58.95	59.50	6.3	14,053	0.04%
2024/06/11	13.3	59.90	16.3	60.81	60.30	-3	13,956	-0.02%
2024/06/07	8.8	62.12	19.6	61.96	61.00	-10.8	13,711	-0.08%
2024/06/06	13.1	60.39	24.1	60.76	61.20	-11	13,462	-0.08%
2024/06/05	29	60.91	11.4	61.22	60.90	17.7	13,261	0.13%
2024/06/04	6	59.72	15.7	59.63	60.80	-9.7	13,052	-0.07%
2024/06/03	6	57.70	7	58.66	59.40	-1	12,891	-0.01%
2024/05/31	27	57.80	26.6	58.36	57.60	0.4	12,742	0.00%
2024/05/30	2	56.10	2.2	55.92	55.60	-0.2	12,562	0.00%
2024/05/29	19.4	55.13	6.3	56.32	55.80	13.1	12,507	0.10%
2024/05/28	3.1	54.17	13	55.01	55.60	-9.9	12,400	-0.08%
2024/05/27	13.1	53.33	4	53.58	53.50	9.1	12,274	0.07%
2024/05/24	3.2	53.43	2	53.80	53.60	1.2	12,229	0.01%
2024/05/23	35	54.95	7.1	53.87	53.90	27.9	12,156	0.23%
2024/05/22	13.5	57.15	4	57.08	56.90	9.5	11,867	0.08%
2024/05/21	28.5	57.19	20.1	57.51	57.80	8.5	11,734	0.07%
2024/05/20	20.7	59.51	43	60.48	58.80	-22.3	11,595	-0.19%
2024/05/17	18	57.88	20.8	57.83	58.40	-2.8	11,186	-0.03%
2024/05/16	20.1	56.38	28.6	56.34	56.40	-8.5	11,024	-0.08%
2024/05/15	25.3	54.46	29.3	55.02	54.20	-4	10,814	-0.04%
2024/05/14	25.7	55.37	26.5	55.36	54.70	-0.8	10,674	-0.01%
2024/05/13	25.7	56.22	24.6	56.13	56.80	1.1	10,442	0.01%
2024/05/10	78.7	57.82	151.5	58.52	56.90	-72.8	10,181	-0.72%	大賣/
2024/05/09	77.5	58.60	50.1	59.06	57.10	27.4	9,814	0.28%
2024/05/08	57.5	58.86	95	58.82	58.20	-37.5	9,506	-0.39%
2024/05/07	69.9	61.41	148.2	59.81	61.60	-78.3	9,186	-0.85%	大賣/
2024/05/06	31.6	61.87	72.2	62.83	63.40	-40.6	8,657	-0.47%
2024/05/03	56.8	59.69	48.2	60.03	61.00	8.6	8,213	0.10%
2024/05/02	61.4	58.65	117.8	59.58	60.00	-56.4	7,784	-0.72%	大賣/
2024/04/30	68	55.13	28	55.38	56.30	40	7,191	0.56%
2024/04/29	128.8	57.04	138.2	57.20	57.50	-9.4	6,801	-0.14%	大買/大賣/
2024/04/26	79.8	54.48	110.2	54.27	54.60	-30.4	6,223	-0.49%	大賣/
2024/04/25	72.1	51.96	219.5	51.63	52.50	-147.4	5,733	-2.57%	大賣/鉅額交易
2024/04/24	19.6	50.41	20.2	50.95	50.50	-0.6	5,350	-0.01%
2024/04/23	163.8	48.95	120.2	50.22	50.80	43.6	5,194	0.84%	大買/大賣/
2024/04/22	178.9	49.67	254.6	52.01	48.95	-75.7	4,823	-1.57%	大買/大賣/
2024/04/19	140.8	48.79	201.3	47.63	49.40	-60.5	3,703	-1.63%	大買/大賣/
2024/04/18	135.2	46.34	28.6	48.00	49.40	106.6	3,077	3.46%	大買/鉅額交易
2024/04/17	54	43.89	86.2	43.95	44.95	-32.2	2,795	-1.15%
2024/04/16	53.3	43.17	256.3	43.41	43.20	-203	2,747	-7.39%	大賣/鉅額交易
2024/04/15	60	44.40	8	44.64	44.20	52	2,686	1.93%
2024/04/12	59.2	45.01	20	45.18	45.25	39.2	2,704	1.45%
2024/04/11	75	43.56	12.2	43.98	44.90	62.8	2,753	2.28%
2024/04/10	12	43.11	5	43.46	43.50	7	2,642	0.26%
2024/04/09	8.5	42.77	11	42.61	42.75	-2.5	2,585	-0.10%
2024/04/08	6	42.38	106	42.07	42.50	-100	2,552	-3.92%	大賣/
2024/04/03	34.9	41.80	5	41.70	41.85	29.9	2,494	1.20%
2024/04/02	179.5	43.03	1	42.65	42.65	178.5	2,456	7.27%	大買/鉅額交易
2024/04/01	243.1	41.92	191.4	41.96	42.35	51.7	2,392	2.16%	大買/大賣/
2024/03/29	17.5	41.34	32.2	41.15	41.80	-14.7	2,302	-0.64%
2024/03/28	62.6	41.35	1	41.30	41.05	61.6	2,268	2.71%
2024/03/27	101.2	40.66	65	40.65	41.30	36.2	2,232	1.62%	大買/
2024/03/26	0	0.00	43	39.86	39.75	-43	2,109	-2.04%
2024/03/25	111.2	39.10	7	38.90	39.15	104.2	2,096	4.97%	大買/鉅額交易
2024/03/22	17	38.59	4	38.79	38.65	13	2,089	0.62%
2024/03/21	1	39.00	3	39.00	39.00	-2	2,101	-0.10%
2024/03/20	2	38.45	0	0.00	38.30	2	2,122	0.10%
2024/03/19	0	39.05	2	39.05	38.95	-2	2,210	-0.09%
2024/03/18	0	38.80	0	0.00	38.80	0	2,231	0.00%
2024/03/15	3.1	38.60	0	0.00	38.55	3.1	2,243	0.14%
2024/03/14	10.2	39.50	10	39.45	39.50	0.2	2,246	0.01%
2024/03/13	4.5	38.72	2	38.35	38.65	2.5	2,267	0.11%
2024/03/12	0	0.00	5.1	39.10	39.30	-5.1	2,287	-0.22%
2024/03/08	19.5	37.96	0	0.00	38.20	19.5	2,352	0.83%
2024/03/07	13.1	38.46	4	38.38	38.45	9.1	2,366	0.38%
2024/03/06	6.2	38.75	0	0.00	38.75	6.2	2,348	0.26%
2024/03/05	6.1	38.50	0	0.00	38.70	6.1	2,372	0.26%
2024/03/04	1.5	38.93	20	38.85	38.90	-18.5	2,360	-0.78%
2024/03/01	3	38.92	2	39.15	39.15	1	2,354	0.04%
2024/02/29	0	0.00	6	39.60	39.50	-6	2,393	-0.25%
2024/02/27	2.5	39.06	3	39.25	39.25	-0.5	2,389	-0.02%
2024/02/26	11.5	39.31	4	39.50	39.10	7.5	2,386	0.31%
2024/02/23	1.5	40.12	2	40.25	39.85	-0.5	2,364	-0.02%
2024/02/22	1.3	40.36	2	40.23	40.40	-0.7	2,367	-0.03%
2024/02/21	3	40.15	1	40.90	40.45	2	2,383	0.08%
2024/02/20	1.5	39.90	8.2	39.85	39.80	-6.7	2,353	-0.29%
2024/02/19	1	40.00	3	40.45	40.15	-2	2,347	-0.09%
2024/02/16	0	0.00	16	39.31	39.65	-16	2,324	-0.69%
2024/02/15	3	39.25	5	39.22	39.40	-2	2,310	-0.09%
2024/02/05	0.1	39.00	5	38.43	38.90	-5	2,295	-0.22%
2024/02/02	1.3	38.57	4	39.10	38.60	-2.7	2,280	-0.12%
2024/02/01	0	0.00	3	39.15	39.25	-3	2,264	-0.13%
2024/01/31	3	39.38	2	39.40	39.55	1	2,259	0.04%
2024/01/30	0	0.00	1	39.25	39.20	-1	2,259	-0.04%
2024/01/29	0.8	39.69	12	39.48	39.55	-11.2	2,260	-0.50%
2024/01/26	5	39.68	1.3	39.74	39.95	3.7	2,251	0.16%
2024/01/25	0	38.60	0	0.00	38.55	0	2,219	0.00%
2024/01/23	39	38.46	1	38.50	38.45	38	2,222	1.71%
2024/01/22	0	0.00	14	38.40	38.80	-14	2,240	-0.62%
2024/01/19	8.3	38.16	2	38.15	38.10	6.3	2,278	0.27%
2024/01/18	1	37.95	5.2	37.90	38.00	-4.2	2,276	-0.18%
2024/01/17	20.3	38.31	0.5	38.00	37.85	19.8	2,257	0.88%
2024/01/16	7	39.41	2	39.45	39.20	5	2,217	0.23%
2024/01/15	4.1	40.30	0	0.00	39.95	4.1	2,206	0.18%
2024/01/12	0.3	39.20	0.1	39.15	39.10	0.2	2,170	0.01%
2024/01/11	1.2	39.88	1	40.00	39.20	0.2	2,147	0.01%
2024/01/10	1	39.20	1.2	39.35	39.25	-0.2	2,173	-0.01%
2024/01/09	12.5	40.07	6.2	40.10	39.90	6.3	2,152	0.29%
2024/01/08	1.9	41.62	4.1	41.50	40.80	-2.2	2,110	-0.10%
2024/01/05	4.4	40.65	37	40.98	40.90	-32.7	2,032	-1.61%
2024/01/04	1	39.65	44.1	39.79	39.90	-43.1	1,888	-2.28%
2024/01/03	13.5	38.81	2	38.90	38.80	11.5	1,839	0.62%
2024/01/02	1	39.15	0	0.00	39.10	1	1,848	0.05%
2023/12/29	1.2	38.65	0	0.00	38.85	1.2	1,839	0.07%
2023/12/28	5.1	38.80	5	38.69	38.80	0.1	1,844	0.01%
2023/12/27	1.1	39.05	4	38.95	39.10	-2.9	1,853	-0.16%
2023/12/26	1.2	38.99	3	38.98	39.00	-1.9	1,838	-0.10%
2023/12/22	0	38.15	0	0.00	38.25	0	1,830	0.00%
2023/12/21	4	37.78	3	37.85	37.70	1	1,822	0.05%
2023/12/19	0.2	38.32	1	38.45	38.50	-0.9	1,782	-0.05%
2023/12/18	4	38.60	0	0.00	38.10	4	1,779	0.23%
2023/12/15	0	0.00	10	38.89	38.55	-10	1,756	-0.57%
2023/12/14	15.9	39.41	3.2	39.25	39.10	12.7	1,719	0.74%
2023/12/13	6	38.27	10.3	37.63	38.25	-4.3	1,597	-0.27%
2023/12/12	1	37.30	7.1	37.44	37.25	-6.1	1,577	-0.39%
2023/12/11	9	37.51	1.2	37.55	37.70	7.9	1,543	0.51%
2023/12/08	16.1	37.94	54	37.96	38.15	-37.9	1,511	-2.51%
2023/12/07	13	38.53	15.3	38.67	38.70	-2.3	1,449	-0.16%
2023/12/06	21.1	39.44	11	39.76	39.00	10.1	1,398	0.72%
2023/12/05	10	39.01	16.1	38.96	39.15	-6.1	1,351	-0.45%
2023/12/04	19	38.44	6	38.42	38.45	13	1,303	1.00%
2023/12/01	8	37.57	0	0.00	37.85	8	1,283	0.63%
2023/11/30	17	37.61	8.1	37.61	37.50	9	1,290	0.70%
2023/11/29	2.1	37.41	0	0.00	37.35	2.1	1,300	0.16%
2023/11/28	12.2	37.80	0	0.00	37.65	12.2	1,390	0.88%
2023/11/27	0	0.00	37	37.61	37.70	-37	1,394	-2.65%
2023/11/24	1	36.55	5	36.72	36.80	-4	1,350	-0.30%
2023/11/23	0	0.00	9	36.54	36.60	-9	1,357	-0.66%
2023/11/22	0	0.00	9	36.22	36.25	-9	1,345	-0.67%
2023/11/21	7	36.01	0	36.20	36.10	7	1,349	0.52%
2023/11/20	3	36.65	1	36.45	36.45	2	1,332	0.15%
2023/11/17	0	0.00	8.7	35.58	35.75	-8.7	1,319	-0.66%
2023/11/16	0	0.00	7	35.47	35.55	-7	1,338	-0.52%
2023/11/15	1	35.20	11	35.39	35.50	-10	1,359	-0.74%
2023/11/14	0	35.05	1	34.80	34.95	-1	1,374	-0.07%
2023/11/09	0.1	34.85	27	35.08	34.75	-26.9	1,430	-1.88%
2023/11/08	0.3	35.15	1	35.10	35.20	-0.7	1,488	-0.05%
2023/11/07	0	0.00	6	35.40	35.40	-6	1,524	-0.39%
2023/11/06	5	35.15	6	35.18	35.05	-1	1,543	-0.06%
2023/11/02	3	34.95	17	34.98	34.90	-14	1,581	-0.89%
2023/11/01	1	34.30	1	34.20	34.40	0	1,589	0.00%
2023/10/31	11	34.25	6	34.43	34.15	5	1,652	0.30%
2023/10/30	6	34.52	0	0.00	34.45	6	1,747	0.34%
2023/10/27	8	34.46	28	34.53	34.55	-20	1,744	-1.15%
2023/10/26	36	33.62	0	0.00	33.40	36	1,764	2.04%
2023/10/25	5	34.15	0	0.00	34.05	5	1,782	0.28%
2023/10/24	1	34.35	16	34.36	34.40	-15	1,845	-0.81%
2023/10/20	26	32.99	0	0.00	33.05	26	1,877	1.38%
2023/10/19	3.1	33.20	0	0.00	33.35	3.1	1,902	0.16%
2023/10/18	7	33.27	3	33.63	34.10	4	1,897	0.21%
2023/10/16	0	0.00	2	33.60	33.70	-2	1,877	-0.11%
2023/10/13	3	33.55	0	0.00	33.75	3	1,879	0.16%
2023/10/12	8	33.63	0	0.00	33.80	8	1,880	0.43%
2023/10/11	6	33.93	0	0.00	33.80	6	1,872	0.32%
2023/10/06	5	34.25	12	34.19	34.10	-7	1,850	-0.38%
2023/10/05	25	33.61	3.3	33.56	33.55	21.7	1,821	1.19%
2023/10/04	1	33.05	0	0.00	33.40	1	1,815	0.06%
2023/10/03	41	33.28	1	33.70	33.70	40	1,800	2.22%
2023/10/02	1	33.00	2	33.20	33.25	-1	1,798	-0.06%
2023/09/28	5	33.50	6	33.33	33.15	-1	1,805	-0.06%
2023/09/27	3	32.50	4	32.63	32.70	-1	1,798	-0.06%
2023/09/26	9	32.63	0	0.00	32.35	9	1,826	0.49%
2023/09/25	1	32.95	1	32.90	33.00	0	1,822	0.00%
2023/09/22	17	32.52	0	0.00	32.55	17	1,822	0.93%
2023/09/21	15	32.88	1.4	32.87	32.80	13.6	1,821	0.75%
2023/09/20	5	33.10	2	33.20	33.10	3	1,815	0.17%
2023/09/19	16	33.30	0	0.00	33.25	16	1,811	0.88%
2023/09/18	0	0.00	0.4	33.60	33.60	-0.4	1,806	-0.02%
2023/09/15	1	33.50	0	0.00	33.50	1	1,809	0.06%
2023/09/14	32	33.83	0	0.00	33.90	32	1,787	1.79%
2023/09/13	1	33.60	10	33.65	33.70	-9	1,790	-0.50%
2023/09/12	0	0.00	10	33.70	33.75	-10	1,794	-0.56%
2023/09/11	1	33.80	2	33.85	33.95	-1	1,787	-0.06%
2023/09/08	0	0.00	2	33.68	33.75	-2	1,778	-0.11%
2023/09/05	0	0.00	10	34.10	34.05	-10	1,761	-0.57%
2023/09/04	15	33.96	13	34.19	34.00	2	1,743	0.11%
2023/09/01	9.3	33.92	8	33.90	34.00	1.3	1,703	0.08%
2023/08/31	4	32.35	3	32.15	32.45	1	1,598	0.06%
2023/08/30	0	0.00	0	31.80	31.85	0	1,577	0.00%
2023/08/29	3	31.85	1	32.05	32.05	2	1,568	0.13%
2023/08/28	2	31.40	2	31.20	31.10	0	1,551	0.00%
2023/08/25	13	31.00	0	0.00	31.00	13	1,547	0.84%
2023/08/22	2.4	31.49	2	31.50	31.45	0.4	1,529	0.02%
2023/08/21	5.4	31.67	1	31.70	31.70	4.4	1,502	0.29%
2023/08/18	0.8	32.78	3	32.70	32.60	-2.2	1,471	-0.15%
2023/08/16	0	0.00	14	31.29	31.35	-14	1,408	-0.99%
2023/08/15	0	0.00	26	30.91	30.90	-26	1,390	-1.87%
2023/08/14	1	31.30	10	31.36	31.20	-9	1,373	-0.66%
2023/08/11	2	32.90	3	32.77	32.70	-1	1,310	-0.08%
2023/08/10	0	0.00	63	32.57	32.70	-63	1,270	-4.96%
2023/08/09	16.2	32.11	7	32.32	32.15	9.2	1,235	0.74%
2023/08/08	4	32.64	34	32.20	32.45	-30	1,205	-2.49%
2023/08/07	0	0.00	32.1	32.09	32.05	-32.1	1,172	-2.74%
2023/08/04	6	32.13	28	31.89	31.80	-22	1,144	-1.92%
2023/08/02	2	32.03	74	31.91	31.90	-72	1,076	-6.69%
2023/08/01	0	0.00	101	30.52	30.90	-101	974	-10.37%	大賣/鉅額交易
2023/07/31	3	30.75	20	30.27	30.55	-17	952	-1.79%
2023/07/28	0	0.00	5	29.32	29.65	-5	879	-0.57%
2023/07/27	11.1	28.72	67	28.80	28.95	-55.9	846	-6.61%
2023/07/26	12	30.02	9.2	29.99	29.95	2.8	779	0.36%
2023/07/25	0	0.00	4	29.80	29.90	-4	715	-0.56%
2023/07/24	5	29.91	5	29.85	29.85	0	689	0.00%
2023/07/21	3	29.88	0	0.00	29.90	3	661	0.45%
2023/07/20	8	29.80	24	29.90	29.80	-16	659	-2.43%
2023/07/19	1	29.90	0	0.00	29.85	1	633	0.16%
2023/07/18	6	29.94	1	29.95	29.90	5	620	0.81%
2023/07/17	1	30.10	1	30.15	30.10	0	621	0.00%
2023/07/14	3	30.10	0	0.00	30.00	3	618	0.48%
2023/07/13	1	30.05	3	30.10	30.05	-2	615	-0.32%
2023/07/12	3	30.15	0	0.00	30.10	3	613	0.49%
2023/07/10	2	30.25	0	0.00	30.20	2	624	0.32%
2023/07/07	5	30.18	0	0.00	30.10	5	629	0.79%
2023/07/05	18	30.79	1	30.80	30.75	17	601	2.83%
2023/07/04	2	30.70	9	30.81	30.65	-7	594	-1.18%
2023/07/03	10	30.24	0	0.00	30.30	10	572	1.75%
2023/06/30	1	30.10	0	0.00	30.10	1	573	0.17%
2023/06/29	0	0.00	0.4	30.13	30.05	-0.4	575	-0.07%
2023/06/28	1	30.05	3	30.03	30.05	-2	576	-0.35%
2023/06/26	1	29.85	0	0.00	29.80	1	595	0.17%
2023/06/21	1	29.85	0	0.00	29.85	1	600	0.17%
2023/06/19	3	29.68	0	0.00	29.80	3	633	0.47%
2023/06/16	1.1	29.95	1	30.15	29.85	0.1	628	0.02%
2023/06/15	2.1	30.12	0	0.00	30.20	2.1	615	0.34%
2023/06/13	1	30.60	1	30.60	30.55	0	655	0.00%
2023/06/12	2	30.48	1.1	30.41	30.55	0.9	687	0.13%
2023/06/09	3	30.27	4	30.14	30.15	-1	679	-0.15%
2023/06/08	0	0.00	3	29.97	29.95	-3	687	-0.44%
2023/06/07	1	30.00	3.6	29.98	29.90	-2.6	689	-0.38%
2023/06/06	32	29.91	1	29.90	29.90	31	687	4.51%
2023/06/05	1	29.85	0	0.00	29.80	1	693	0.14%
2023/06/01	0	0.00	7	29.50	29.40	-7	697	-1.00%
2023/05/31	1	29.55	0	0.00	29.55	1	698	0.14%
2023/05/30	1	29.60	11	29.55	29.60	-10	696	-1.44%
2023/05/29	0	0.00	1	29.70	29.60	-1	697	-0.14%
2023/05/25	1	30.00	0	0.00	29.90	1	688	0.15%
2023/05/19	0	0.00	2	29.60	29.45	-2	685	-0.29%
2023/05/17	2	29.33	1	29.45	29.40	1	684	0.15%
2023/05/16	4	29.25	0	0.00	29.15	4	683	0.59%
2023/05/15	1	29.25	0	0.00	29.25	1	687	0.15%
2023/05/10	0	0.00	4	29.45	29.55	-4	705	-0.57%
2023/05/09	1	29.60	0.3	29.72	29.45	0.7	709	0.10%
2023/05/05	0	0.00	0	29.80	29.70	0	716	0.00%
2023/05/04	1	29.60	6	29.70	29.70	-5	723	-0.69%
2023/05/03	0	0.00	18	29.55	29.60	-18	727	-2.47%
2023/05/02	1	29.65	0	0.00	29.55	1	734	0.14%
2023/04/28	0	0.00	5	29.55	29.70	-5	738	-0.68%
2023/04/27	4	29.60	0	0.00	29.45	4	741	0.54%
2023/04/24	2	28.95	0	0.00	29.25	2	734	0.27%
2023/04/21	0	0.00	1	29.30	29.10	-1	732	-0.14%
2023/04/20	0	29.95	0	0.00	29.60	0	726	0.01%
2023/04/19	0	0.00	20.2	30.31	30.30	-20.2	717	-2.82%
2023/04/18	0	30.45	0	0.00	30.30	0	719	0.00%
2023/04/17	2	30.55	9.4	30.49	30.45	-7.4	719	-1.03%
2023/04/14	0	30.75	2	30.70	30.70	-2	719	-0.28%
2023/04/13	1	30.95	2.2	30.75	30.75	-1.2	738	-0.16%
2023/04/12	0	0.00	1	30.65	30.65	-1	735	-0.14%
2023/04/10	0	0.00	10	30.50	30.55	-10	731	-1.37%
2023/04/07	0	0.00	1	30.25	30.40	-1	727	-0.14%
2023/04/06	1	30.00	3	30.12	30.15	-2	724	-0.28%
2023/03/31	0	0.00	6	30.02	30.00	-6	715	-0.84%
2023/03/30	0	0.00	1	30.15	30.10	-1	708	-0.14%
2023/03/29	0	0.00	5	30.31	30.25	-5	708	-0.71%
2023/03/27	26	29.98	4	29.86	30.00	22	729	3.01%
2023/03/24	13	29.65	3	29.60	29.60	10	718	1.39%
2023/03/22	1	29.55	0	0.00	29.55	1	713	0.14%
2023/03/21	0.1	28.90	0	0.00	28.85	0.1	697	0.01%
2023/03/20	0	0.00	5	28.80	28.80	-5	743	-0.67%
2023/03/17	19	28.35	0	0.00	28.20	19	742	2.56%
2023/03/16	6	28.38	0	0.00	28.15	6	716	0.84%
2023/03/15	3	28.65	0	0.00	28.70	3	704	0.43%
2023/03/14	0.1	29.40	1	29.25	29.25	-0.9	669	-0.13%
2023/03/13	3	28.90	5	28.97	29.45	-2	674	-0.30%
2023/03/10	1	29.10	1	29.50	29.20	0	667	0.00%
2023/03/09	1	29.45	0	0.00	29.45	1	668	0.15%
2023/03/08	32	29.80	3	29.55	29.85	29	689	4.20%
2023/03/03	0	0.00	25.3	29.15	29.20	-25.3	677	-3.73%
2023/03/02	2	28.85	3	28.95	29.00	-1	676	-0.15%
2023/03/01	1	28.90	1	28.90	28.85	0	683	0.00%
2023/02/24	0	29.10	1	29.05	29.05	-1	682	-0.14%
2023/02/22	1	28.95	0	0.00	28.95	1	698	0.14%
2023/02/21	1	29.00	0	0.00	29.15	1	724	0.14%
2023/02/20	0	0.00	1	28.95	28.95	-1	735	-0.14%
2023/02/17	0	28.80	0	0.00	28.80	0	741	0.00%
2023/02/16	1	28.70	0	0.00	28.75	1	759	0.13%
2023/02/15	1	28.60	0	0.00	28.65	1	768	0.13%
2023/02/14	5	28.64	0	0.00	28.55	5	768	0.65%
2023/02/13	0.1	28.70	0.2	28.75	28.65	-0.1	783	-0.01%
2023/02/10	2.1	28.76	20	28.80	29.00	-17.9	783	-2.29%
2023/02/09	2	29.00	0	0.00	28.75	2	786	0.25%
2023/02/06	0	0.00	1	29.25	29.40	-1	824	-0.12%
2023/02/03	2	29.28	0	0.00	29.30	2	821	0.24%
2023/02/02	1	28.90	0	0.00	29.15	1	815	0.12%
2023/02/01	2	29.03	0	0.00	28.90	2	804	0.25%
2023/01/30	2	28.95	0.2	29.30	28.90	1.8	800	0.22%
2023/01/17	0	0.00	10.1	28.70	28.70	-10.1	804	-1.25%
2023/01/16	1	28.80	25	28.85	28.65	-24	801	-2.99%
2023/01/09	0.1	30.00	1	29.90	29.90	-0.9	829	-0.10%
2023/01/06	0.1	29.70	0	0.00	29.75	0.1	828	0.01%
2023/01/05	1	29.50	0	0.00	29.50	1	834	0.12%
2023/01/03	11	29.50	0.6	29.57	29.65	10.4	859	1.20%
2022/12/30	1.2	28.88	0	0.00	29.20	1.2	847	0.14%
2022/12/28	0	0.00	1	28.60	28.50	-1	845	-0.12%
2022/12/27	0	0.00	3.2	28.74	28.70	-3.2	851	-0.37%
2022/12/26	0	0.00	0	29.00	28.60	0	860	0.00%
2022/12/23	1	28.25	0	0.00	28.65	1	875	0.11%
2022/12/20	1	28.30	2	28.30	28.45	-1	985	-0.10%
2022/12/19	0	0.00	4	29.09	28.95	-4	1,002	-0.40%
2022/12/16	1.2	28.66	0	0.00	28.60	1.2	1,001	0.12%
2022/12/15	0	0.00	3	28.75	28.70	-3	1,011	-0.30%
2022/12/14	1	28.85	5	28.75	28.75	-4	1,020	-0.39%
2022/12/13	2	29.18	1	29.15	28.90	1	1,016	0.10%
2022/12/12	1.2	28.99	14.1	28.64	29.10	-13	1,010	-1.28%
2022/12/09	1.4	27.84	0.2	27.80	27.90	1.2	976	0.13%
2022/12/07	19.1	27.46	3	27.40	27.50	16.1	1,016	1.58%
2022/12/06	3	27.80	0	0.00	27.75	3	1,016	0.30%
2022/12/05	1.1	27.92	1	28.00	27.90	0.1	1,039	0.01%
2022/12/02	0	0.00	1	28.20	27.95	-1	1,069	-0.09%
2022/12/01	3	28.65	0	0.00	28.25	3	1,091	0.27%
2022/11/30	2	28.57	53	28.43	28.65	-51	1,094	-4.66%
2022/11/28	0	0.00	10	27.85	27.90	-10	1,081	-0.92%
2022/11/25	1	27.65	2	27.65	27.65	-1	1,096	-0.09%
2022/11/22	17	27.54	2	27.50	27.55	15	1,121	1.34%
2022/11/21	0.1	27.59	0	0.00	27.60	0.1	1,136	0.01%
2022/11/18	31	27.51	1	27.50	27.50	30	1,142	2.63%
2022/11/17	1.2	27.99	11	27.83	28.05	-9.8	1,130	-0.86%
2022/11/16	10	27.23	1	27.05	26.95	9	1,111	0.81%
2022/11/15	40	27.41	0	0.00	27.60	40	1,122	3.56%
2022/11/14	42	27.63	0.1	27.60	27.60	41.9	1,139	3.68%
2022/11/11	11	27.13	11	27.19	27.10	0	1,147	0.00%
2022/11/09	4	26.50	22	26.70	26.80	-18	1,161	-1.55%
2022/11/08	0	0.00	11	25.98	25.95	-11	1,145	-0.96%
2022/11/07	1	25.50	4	25.71	25.70	-3	1,146	-0.26%
2022/11/04	6	25.25	0	0.00	25.50	6	1,151	0.52%
2022/11/03	3	25.42	7	26.00	25.65	-4	1,152	-0.35%
2022/11/02	0	0.00	10	24.43	24.85	-10	1,150	-0.87%
2022/11/01	0	0.00	1	24.30	24.25	-1	1,150	-0.09%
2022/10/31	5	24.10	0	0.00	24.10	5	1,160	0.43%
2022/10/28	1	24.10	0	0.00	24.35	1	1,178	0.08%
2022/10/27	10	24.28	0	0.00	24.25	10	1,204	0.83%
2022/10/26	0	0.00	4	23.95	23.90	-4	1,229	-0.33%
2022/10/25	4	23.70	0	0.00	23.70	4	1,270	0.32%
2022/10/21	0.1	24.60	0	0.00	23.95	0.1	1,331	0.01%
2022/10/20	0.1	24.30	0	0.00	24.60	0.1	1,349	0.00%
2022/10/18	0	0.00	0	24.20	24.35	0	1,344	0.00%
2022/10/13	0.1	24.25	1	24.00	23.85	-0.9	1,365	-0.07%
2022/10/12	0	0.00	1	24.50	24.55	-1	1,371	-0.07%
2022/10/11	15	24.37	0	0.00	24.05	15	1,390	1.08%
2022/10/05	3	25.35	0	0.00	25.30	3	1,393	0.22%
2022/10/03	3	25.10	0.1	25.20	25.15	3	1,399	0.21%
2022/09/30	0	0.00	1.1	25.20	25.30	-1.1	1,397	-0.08%
2022/09/29	4	24.90	0	0.00	24.75	4	1,389	0.29%
2022/09/28	11.1	23.80	10	23.85	23.95	1.1	1,354	0.08%
2022/09/26	14	25.17	0.1	25.30	24.95	13.9	1,311	1.06%
2022/09/23	11	26.09	0	0.00	25.90	11	1,302	0.84%
2022/09/22	14.1	26.13	0	0.00	26.25	14.1	1,302	1.09%
2022/09/21	13	26.62	0	0.00	26.60	13	1,290	1.01%
2022/09/20	3	26.88	0	0.00	26.85	3	1,286	0.23%
2022/09/15	0	0.00	3	27.13	27.55	-3	1,297	-0.23%
2022/09/14	2.1	27.03	0	0.00	27.00	2.1	1,290	0.16%
2022/09/13	0.1	27.75	0	0.00	27.60	0.1	1,270	0.00%
2022/09/12	0	0.00	12.1	27.48	27.50	-12.1	1,264	-0.96%
2022/09/08	1	26.55	0	0.00	26.95	1	1,242	0.08%
2022/09/07	15.1	26.47	0.1	26.55	26.40	15	1,208	1.24%
2022/09/06	12.1	27.13	28.2	27.10	27.05	-16.1	1,187	-1.36%
2022/09/05	0.1	27.50	1	27.40	27.45	-0.9	1,173	-0.08%
2022/09/02	1	27.65	0	0.00	27.60	1	1,173	0.09%
2022/09/01	4.1	27.80	0	0.00	27.75	4.1	1,165	0.35%
2022/08/31	1	28.10	0	0.00	28.30	1	1,140	0.09%
2022/08/29	10.2	28.22	0	0.00	28.05	10.2	1,131	0.90%
2022/08/26	1	28.40	0	0.00	28.40	1	1,110	0.09%
2022/08/25	1.5	28.03	0	0.00	28.00	1.5	1,097	0.14%
2022/08/23	1	28.05	0	0.00	28.00	1	1,091	0.09%
2022/08/22	1.3	28.31	0	0.00	28.35	1.3	1,084	0.12%
2022/08/19	0.2	28.00	1	27.95	27.90	-0.8	1,059	-0.08%
2022/08/16	1	28.15	1	28.20	28.25	0	1,002	0.00%
2022/08/11	29	28.30	11.3	28.40	28.35	17.8	989	1.79%
2022/08/10	1	28.05	1	28.10	27.95	0	985	0.00%
2022/08/09	2	28.05	11	27.96	28.10	-9	975	-0.92%
2022/08/08	0	0.00	1	27.35	27.15	-1	962	-0.10%
2022/08/05	0	0.00	5.2	27.00	26.95	-5.2	963	-0.54%
2022/08/04	6	26.22	2	26.30	26.55	4	975	0.41%
2022/08/03	5	26.89	1	26.90	26.70	4	964	0.41%
2022/08/02	4.5	27.24	0	0.00	27.20	4.5	950	0.47%
2022/08/01	5	27.37	7	27.65	27.80	-2	930	-0.21%
2022/07/29	80.1	29.87	2	29.80	30.00	78.1	894	8.74%
2022/07/28	1	29.70	0	0.00	29.80	1	848	0.12%
2022/07/27	0	0.00	1	29.70	29.75	-1	822	-0.12%
2022/07/26	2	29.95	2	29.98	29.85	0	805	0.00%
2022/07/25	35	30.06	0	0.00	30.05	35	789	4.43%
2022/07/21	1.1	29.62	1	29.90	29.75	0.1	779	0.01%
2022/07/20	45.3	30.20	4	30.06	29.80	41.3	778	5.31%
2022/07/19	14	30.08	10	30.35	30.15	4	775	0.52%
2022/07/18	12	29.14	4	29.38	29.90	8	769	1.04%
2022/07/15	21.4	28.90	0	0.00	28.70	21.4	754	2.83%
2022/07/14	2	29.50	35	29.47	29.55	-33	734	-4.50%
2022/07/13	1	29.80	45	29.76	29.85	-44	732	-6.01%
2022/07/12	11	29.68	0	0.00	29.60	11	731	1.50%
2022/07/11	10	30.23	6	30.20	30.20	4	725	0.55%
2022/07/08	1	30.70	0	0.00	30.70	1	719	0.14%
2022/07/07	21	30.76	0	0.00	31.05	21	718	2.92%
2022/07/05	1	31.00	4	31.30	31.50	-3	743	-0.40%
2022/07/04	1	30.95	0	0.00	30.90	1	746	0.13%
2022/07/01	17	31.72	3	31.70	31.45	14	749	1.87%
2022/06/30	32	32.79	7	32.90	32.60	25	760	3.29%
2022/06/28	8	34.46	0	0.00	34.20	8	756	1.06%
2022/06/27	17.1	35.01	7	35.17	35.00	10.1	774	1.30%
2022/06/24	0	0.00	2.1	34.89	34.95	-2.1	791	-0.27%
2022/06/23	0	33.90	0	0.00	34.10	0	851	0.00%
2022/06/20	12	34.35	12	33.60	33.60	0	882	0.00%
2022/06/17	3	34.60	5	34.25	34.35	-2	902	-0.22%
2022/06/15	0	0.00	0.3	35.00	35.10	-0.3	966	-0.03%
2022/06/13	1	34.20	2	34.35	34.50	-1	1,000	-0.10%
2022/06/09	1	35.05	0	0.00	35.10	1	1,005	0.10%
2022/06/07	2	34.80	0	0.00	34.70	2	1,013	0.20%
2022/06/02	1	34.50	0	0.00	34.60	1	1,045	0.10%
2022/06/01	15	34.65	1	34.90	34.60	14	1,055	1.33%
2022/05/30	0	0.00	2	34.93	34.90	-2	1,070	-0.19%
2022/05/25	0	0.00	1	34.65	34.55	-1	1,103	-0.09%
2022/05/23	20	34.50	0	0.00	34.40	20	1,116	1.79%
2022/05/18	0	0.00	42	34.57	34.65	-42	1,171	-3.58%
2022/05/17	0	0.00	6	33.96	34.20	-6	1,169	-0.51%
2022/05/13	3	32.93	5	32.65	33.25	-2	1,182	-0.17%
2022/05/12	9.4	33.13	0	0.00	32.85	9.4	1,172	0.80%
2022/05/11	5	33.95	0	0.00	34.05	5	1,154	0.43%
2022/05/10	26	33.58	10	33.43	33.65	16	1,151	1.39%
2022/05/09	33	34.17	11	33.95	33.90	22	1,148	1.92%
2022/05/06	26	34.60	0	0.00	34.40	26	1,149	2.26%
2022/05/05	20	34.95	1	34.85	34.85	19	1,158	1.64%
2022/05/04	15	35.00	9	35.02	35.00	6	1,163	0.52%
2022/05/03	10	34.70	0	0.00	34.85	10	1,179	0.85%
2022/04/29	0.6	34.80	0	0.00	34.65	0.6	1,192	0.05%
2022/04/27	5	34.01	5	34.26	34.60	0	1,213	0.00%
2022/04/26	16	34.50	0	0.00	34.70	16	1,216	1.31%
2022/04/25	3	34.60	21	34.60	34.55	-18	1,219	-1.48%
2022/04/22	15	35.43	0	0.00	35.45	15	1,222	1.23%
2022/04/20	2	34.85	0	0.00	34.65	2	1,231	0.16%
2022/04/19	2	34.60	0	0.00	34.85	2	1,233	0.16%
2022/04/18	12	34.52	10	34.60	34.60	2	1,248	0.16%
2022/04/15	3	34.75	41	34.65	34.70	-38	1,264	-3.01%
2022/04/14	10	35.00	0	0.00	34.95	10	1,284	0.78%
2022/04/13	0	0.00	1.5	34.80	34.85	-1.5	1,298	-0.12%
2022/04/12	11.1	34.53	1.6	34.75	34.45	9.5	1,305	0.73%
2022/04/11	2	35.50	0.3	35.50	35.10	1.7	1,285	0.13%
2022/04/08	8	35.51	0	0.00	35.60	8	1,282	0.62%
2022/04/07	3	35.50	2	35.90	35.55	1	1,279	0.08%
2022/04/06	10	35.64	3	35.60	35.70	7	1,264	0.56%
2022/04/01	1	36.00	4.5	36.07	35.90	-3.5	1,240	-0.28%
2022/03/31	0	0.00	0	36.20	36.10	0	1,233	0.00%
2022/03/30	16	36.18	4.1	36.15	36.05	11.9	1,234	0.97%
2022/03/29	6.1	36.23	0	0.00	36.15	6.1	1,240	0.49%
2022/03/28	28.6	36.28	0	0.00	36.40	28.6	1,228	2.33%
2022/03/24	0	0.00	1	38.65	38.65	-1	1,159	-0.09%
2022/03/23	4	38.90	25.6	39.03	38.95	-21.6	1,169	-1.85%
2022/03/22	0	0.00	6	38.74	38.80	-6	1,182	-0.51%
2022/03/21	27	38.37	0	0.00	38.35	27	1,186	2.28%
2022/03/18	0	0.00	10	38.53	38.80	-10	1,195	-0.84%
2022/03/17	0	0.00	9.2	37.86	37.95	-9.2	1,171	-0.79%
2022/03/16	22	37.49	3	37.22	37.25	19	1,164	1.63%
2022/03/11	1	37.45	10	37.23	37.10	-9	1,187	-0.76%
2022/03/10	1	37.30	0	0.00	37.30	1	1,193	0.08%
2022/03/09	2.4	37.02	7	36.95	37.05	-4.6	1,213	-0.38%
2022/03/08	15	36.49	8.2	36.50	36.55	6.8	1,221	0.56%
2022/03/07	11	37.39	3	37.20	37.30	8	1,220	0.66%
2022/03/04	2	37.85	1	38.05	37.95	1	1,228	0.08%
2022/03/03	2	38.15	1	38.21	38.20	1	1,242	0.08%
2022/03/02	0	37.80	10	37.65	37.95	-10	1,261	-0.79%
2022/03/01	2	37.80	2	37.75	37.80	0	1,280	0.00%
2022/02/25	0	0.00	19	37.12	37.25	-19	1,338	-1.42%
2022/02/24	5	37.35	0	0.00	37.10	5	1,349	0.37%
2022/02/23	1	37.75	2	37.80	37.85	-1	1,367	-0.07%
2022/02/22	7	37.81	0	0.00	37.85	7	1,380	0.51%
2022/02/21	0	0.00	20	37.80	38.30	-20	1,371	-1.46%
2022/02/18	1	37.25	2	37.43	37.50	-1	1,353	-0.07%
2022/02/17	0	0.00	6	37.48	37.40	-6	1,381	-0.43%
2022/02/16	20	37.45	1.1	37.45	37.35	18.9	1,391	1.36%
2022/02/15	16	37.37	7	37.35	37.30	9	1,387	0.65%
2022/02/14	1	36.75	0	0.00	36.70	1	1,406	0.07%
2022/02/11	0	0.00	3	37.05	36.95	-3	1,443	-0.21%
2022/02/10	3	36.93	2	36.98	37.05	1	1,454	0.07%
2022/02/09	1	36.90	0	0.00	36.90	1	1,464	0.07%
2022/02/07	5	36.25	10	36.10	36.75	-5	1,519	-0.33%
2022/01/26	5	35.40	11	35.41	35.50	-6	1,533	-0.39%
2022/01/25	4	35.40	0	0.00	35.30	4	1,595	0.25%
2022/01/24	4	35.55	2	35.50	35.80	2	1,605	0.12%
2022/01/21	3	36.00	7	36.02	35.95	-4	1,612	-0.25%
2022/01/20	1	36.30	0	0.00	36.35	1	1,605	0.06%
2022/01/19	11	36.40	0	0.00	36.40	11	1,607	0.68%
2022/01/18	3	36.28	1	36.45	36.25	2	1,607	0.12%
2022/01/17	4.1	35.96	5	35.98	36.00	-1	1,605	-0.06%
2022/01/14	6	36.23	20	36.46	36.20	-14	1,596	-0.88%
2022/01/13	1	36.60	3	36.65	36.70	-2	1,608	-0.12%
2022/01/12	8	36.80	0	0.00	36.80	8	1,612	0.50%
2022/01/11	8	36.58	7	36.65	36.85	1	1,623	0.06%
2022/01/10	3	36.70	18	36.87	36.70	-15	1,613	-0.93%
2022/01/07	15	37.08	0	37.15	36.90	15	1,607	0.93%
2022/01/06	3	37.30	0	0.00	37.30	3	1,600	0.19%
2022/01/05	13	37.39	0	0.00	37.45	13	1,599	0.81%
2022/01/04	5.2	37.55	0	0.00	37.55	5.2	1,608	0.32%
2022/01/03	4	37.70	0	0.00	37.70	4	1,605	0.25%
2021/12/30	12.4	37.71	20.2	37.69	37.75	-7.8	1,609	-0.48%
2021/12/29	13	37.74	0	0.00	37.80	13	1,624	0.80%
2021/12/28	4	37.60	0	0.00	37.60	4	1,641	0.24%
2021/12/27	2	37.45	3	37.47	37.60	-1	1,662	-0.06%
2021/12/24	1	37.45	0	0.00	37.45	1	1,685	0.06%
2021/12/23	4	37.38	0.5	37.55	37.45	3.5	1,706	0.21%
2021/12/22	0	0.00	1.8	37.68	37.65	-1.8	1,692	-0.10%
2021/12/21	5	37.60	0	0.00	37.65	5	1,705	0.29%
2021/12/20	5	37.68	0	0.00	37.65	5	1,722	0.29%
2021/12/17	0	0.00	1	37.75	37.70	-1	1,721	-0.06%
2021/12/16	7	37.81	0	0.00	37.85	7	1,715	0.41%
2021/12/15	14.1	38.00	0	0.00	38.00	14.1	1,706	0.82%
2021/12/14	22	38.15	32	38.12	38.10	-10	1,705	-0.59%
2021/12/13	2	38.85	0	0.00	38.75	2	1,686	0.12%
2021/12/10	0	0.00	0.2	38.85	38.90	-0.2	1,683	-0.01%
2021/12/09	0	0.00	2	38.83	38.80	-2	1,675	-0.12%
2021/12/07	2	38.90	1.2	38.72	38.85	0.8	1,690	0.05%
2021/12/06	2	38.50	8.1	38.76	38.65	-6.1	1,685	-0.36%
2021/12/03	3	38.98	1	39.00	38.75	2	1,713	0.12%
2021/12/02	0	0.00	1.3	38.60	38.60	-1.3	1,728	-0.08%
2021/11/30	15	38.06	6	38.31	38.50	9	1,750	0.51%
2021/11/29	12.1	37.81	10	37.70	37.75	2.1	1,749	0.12%
2021/11/26	7	38.00	0	0.00	38.00	7	1,793	0.39%
2021/11/25	3	38.28	1	38.35	38.20	2	1,799	0.11%
2021/11/24	0	0.00	4	38.45	38.50	-4	1,816	-0.22%
2021/11/23	10	38.27	3	38.43	38.00	7	1,776	0.39%
2021/11/22	6	38.35	0	0.00	38.40	6	1,772	0.34%
2021/11/19	3.1	38.75	0.3	38.90	38.55	2.8	1,754	0.16%
2021/11/18	2.1	38.50	1	38.50	38.45	1.1	1,789	0.06%
2021/11/17	1	38.20	1.1	38.45	38.50	-0.1	1,806	-0.01%
2021/11/16	11.1	38.46	4	38.41	38.40	7.1	1,823	0.39%
2021/11/15	1.5	38.87	2.1	38.90	38.85	-0.6	1,914	-0.03%
2021/11/12	6	38.66	0.1	38.80	38.85	5.9	1,972	0.30%
2021/11/11	9	38.94	1	38.80	38.50	8	2,024	0.40%
2021/11/10	9.3	39.24	11.2	39.17	39.15	-2	2,045	-0.10%
2021/11/09	0	0.00	2.7	38.75	38.80	-2.7	2,093	-0.13%
2021/11/08	11	38.71	0	0.00	38.65	11	2,178	0.50%
2021/11/05	19	38.55	0	0.00	38.60	19	2,243	0.85%
2021/11/04	5.3	38.23	26.5	38.73	38.85	-21.3	2,371	-0.90%
2021/11/03	14.1	37.52	0.1	37.80	37.65	14	2,446	0.57%
2021/11/02	10.5	37.73	0.1	37.80	37.65	10.4	2,548	0.41%
2021/11/01	6	38.28	7	38.70	38.20	-1	2,536	-0.04%
2021/10/29	5	38.14	3	38.15	38.40	2	2,569	0.08%
2021/10/28	2	38.18	1.1	38.27	38.30	0.9	2,579	0.03%
2021/10/27	0.1	38.20	2	38.20	38.30	-1.9	2,626	-0.07%
2021/10/26	3	38.08	1.1	38.24	38.15	1.9	2,680	0.07%
2021/10/25	0	0.00	2	38.20	38.10	-2	2,702	-0.07%
2021/10/22	2	38.23	0	0.00	38.20	2	2,755	0.07%
2021/10/21	3	38.45	0	0.00	38.20	3	2,785	0.11%
2021/10/20	3	38.42	0	0.00	38.40	3	2,812	0.11%
2021/10/19	3.1	38.47	2.2	38.55	38.55	0.9	2,859	0.03%
2021/10/18	0	0.00	8	38.85	38.75	-8	2,871	-0.28%
2021/10/15	0.5	38.50	0.1	38.65	38.40	0.4	2,901	0.01%
2021/10/14	3	38.30	0	0.00	38.40	3	2,934	0.10%
2021/10/13	3	38.32	1	38.65	38.30	2	3,020	0.07%
2021/10/12	6.5	38.42	0	0.00	38.60	6.5	3,027	0.21%
2021/10/08	2.2	38.95	1	39.15	38.95	1.2	3,040	0.04%
2021/10/07	6.7	38.87	5	38.99	39.00	1.7	3,071	0.06%
2021/10/06	3.1	38.70	0.1	38.50	38.35	3	3,154	0.09%
2021/10/05	1	38.00	20	38.36	38.95	-19	3,259	-0.58%
2021/10/04	1	38.50	11.1	38.48	38.40	-10.1	3,258	-0.31%
2021/10/01	8	38.63	15	38.40	38.70	-7	3,280	-0.21%
2021/09/30	12.3	39.18	2	39.33	39.40	10.3	3,303	0.31%
2021/09/29	8.8	38.87	0.4	39.20	38.90	8.4	3,297	0.26%
2021/09/28	12	38.99	13.2	38.76	39.20	-1.2	3,315	-0.04%
2021/09/27	16	38.77	2	38.80	38.75	14	3,306	0.42%
2021/09/24	3	39.17	3	39.35	39.10	0	3,291	0.00%
2021/09/23	4.6	38.98	4	39.13	39.05	0.6	3,309	0.02%
2021/09/22	5	38.97	0	0.00	38.90	5	3,336	0.15%
2021/09/17	4.6	39.86	6.1	40.66	39.80	-1.5	3,362	-0.04%
2021/09/16	5.1	40.37	0.1	42.00	40.25	5	3,388	0.15%
2021/09/15	1.1	40.21	2	40.70	40.90	-0.9	3,415	-0.03%
2021/09/14	3	40.72	2	40.93	40.65	1	3,430	0.03%
2021/09/13	1	40.20	0	0.00	40.85	1	3,426	0.03%
2021/09/10	0	0.00	13	40.80	40.90	-13	3,436	-0.38%
2021/09/09	2	40.68	3	40.75	40.65	-1	3,437	-0.03%
2021/09/08	3	40.20	10	40.00	40.25	-7	3,445	-0.20%
2021/09/07	0	0.00	8	41.06	40.75	-8	3,444	-0.23%
2021/09/06	1	41.30	6	40.91	40.50	-5	3,432	-0.15%
2021/09/03	4	42.15	4	42.25	41.85	0	3,447	0.00%
2021/09/02	5	42.28	1	42.25	42.35	4	3,451	0.12%
2021/09/01	5	42.40	0	42.50	42.50	5	3,474	0.14%
2021/08/31	2	41.75	20	42.17	42.50	-18	3,501	-0.51%
2021/08/30	2	41.55	5	41.64	42.00	-3	3,521	-0.09%
2021/08/27	0	0.00	20	41.10	41.25	-20	3,516	-0.57%
2021/08/25	1	40.85	2	41.03	41.05	-1	3,551	-0.03%
2021/08/24	1	41.15	27	41.06	41.15	-26	3,568	-0.73%
2021/08/23	0	0.00	3	40.52	40.40	-3	3,584	-0.08%
2021/08/20	0	0.00	1	40.20	40.35	-1	3,605	-0.03%
2021/08/19	2	40.60	2.5	40.53	40.25	-0.5	3,593	-0.01%
2021/08/18	10	40.40	21	39.42	40.45	-11	3,500	-0.31%
2021/08/17	4	39.48	7	40.09	39.25	-3	3,468	-0.09%
2021/08/16	5	40.54	19	40.74	40.70	-14	3,447	-0.41%
2021/08/13	3	39.70	12	40.41	40.75	-9	3,421	-0.26%
2021/08/12	22	39.56	36	39.65	40.30	-14	3,356	-0.42%
2021/08/11	8	38.62	29	38.65	38.90	-21	3,303	-0.64%
2021/08/10	14	38.00	0	0.00	37.70	14	3,274	0.43%
2021/08/09	56.1	37.82	84.1	37.82	38.20	-28	3,207	-0.87%
2021/08/06	23	43.45	37	43.60	43.80	-14	3,156	-0.44%
2021/08/05	4	43.34	0	0.00	43.35	4	3,106	0.13%
2021/08/04	12.3	43.81	2	43.80	43.70	10.3	3,219	0.32%
2021/08/03	1	44.05	5	44.07	44.00	-4	3,251	-0.12%
2021/08/02	2	43.83	2.1	43.67	43.95	-0.1	3,255	0.00%
2021/07/30	10	43.00	118.1	42.96	43.00	-108.1	3,232	-3.34%	大賣/鉅額交易
2021/07/29	54.1	43.62	33	43.59	43.70	21.1	3,226	0.65%
2021/07/28	5	43.60	5.5	43.65	43.80	-0.5	3,239	-0.02%
2021/07/27	1	43.90	6.2	43.98	43.80	-5.2	3,272	-0.16%
2021/07/26	1.5	43.60	11	43.65	43.80	-9.5	3,288	-0.29%
2021/07/23	21	43.01	7	43.09	43.30	14	3,263	0.43%
2021/07/22	3	42.67	8.1	42.60	42.45	-5.1	3,236	-0.16%
2021/07/21	6	42.23	16	42.38	42.40	-10	3,274	-0.31%
2021/07/20	19.1	42.33	21	42.60	42.75	-2	3,297	-0.06%
2021/07/19	16	42.23	38.1	42.56	42.80	-22.1	3,335	-0.66%
2021/07/16	20.1	41.34	8	41.43	41.35	12.1	3,373	0.36%
2021/07/15	8	40.94	0	0.00	41.15	8	3,442	0.23%
2021/07/14	8	41.06	28	41.11	41.15	-20	3,514	-0.57%
2021/07/13	6.8	41.19	39	41.47	41.10	-32.2	3,587	-0.90%
2021/07/12	42	40.52	10	40.44	40.75	32	3,612	0.89%
2021/07/09	2.3	39.80	17	39.78	39.85	-14.8	3,537	-0.42%
2021/07/08	1.1	40.00	15	39.97	40.00	-14	3,582	-0.39%
2021/07/07	1	39.75	4	39.80	39.80	-3	3,604	-0.08%
2021/07/06	2	39.30	0	0.00	39.35	2	3,634	0.06%
2021/07/05	2.1	39.10	13.7	39.16	39.10	-11.6	3,661	-0.32%
2021/07/02	1	38.90	2.3	39.02	39.00	-1.3	3,699	-0.04%
2021/07/01	1	38.95	5	38.95	38.95	-4	3,772	-0.11%
2021/06/30	5.1	39.01	2	39.20	39.10	3.1	3,847	0.08%
2021/06/29	14.1	39.17	4	39.11	39.15	10.1	3,928	0.26%
2021/06/28	1.1	39.05	7	39.09	39.15	-6	3,965	-0.15%
2021/06/25	2	38.68	10	38.74	38.45	-8	4,054	-0.20%
2021/06/24	3.2	38.66	33.2	38.73	38.75	-30.1	4,352	-0.69%
2021/06/23	1	37.70	1	38.25	38.05	0	4,351	0.00%
2021/06/22	7	37.46	1.2	37.38	37.45	5.8	4,428	0.13%
2021/06/21	10.2	37.49	1	37.30	37.15	9.2	4,491	0.20%
2021/06/18	8	37.43	0	0.00	37.40	8	4,520	0.18%
2021/06/17	25.2	37.68	5	37.65	37.65	20.2	4,591	0.44%
2021/06/16	7	37.69	1	37.65	37.60	6	4,612	0.13%
2021/06/15	9	37.85	33	37.79	37.75	-24	4,632	-0.52%
2021/06/11	7.4	37.42	25	36.74	37.55	-17.7	4,648	-0.38%
2021/06/09	7	36.48	18	36.61	36.30	-11	4,690	-0.23%
2021/06/08	32	36.72	1	36.85	36.80	31	4,714	0.66%
2021/06/07	17	36.73	1	36.70	36.70	16	4,674	0.34%
2021/06/04	6	37.23	0	0.00	37.20	6	4,662	0.13%
2021/06/03	26	37.64	4	37.86	37.70	22	4,701	0.47%
2021/06/02	14	37.99	6	37.96	38.05	8	4,704	0.17%
2021/06/01	1	38.15	1	38.00	38.15	0	4,696	0.00%
2021/05/31	13	37.53	30	37.53	37.50	-17	4,713	-0.36%
2021/05/28	20	37.66	0	0.00	37.80	20	4,724	0.42%
2021/05/27	2	37.65	0	0.00	37.70	2	4,811	0.04%
2021/05/25	3	37.18	5	37.30	37.05	-2	4,933	-0.04%
2021/05/21	0	0.00	7	36.90	36.85	-7	5,132	-0.14%
2021/05/20	0	0.00	2	36.25	36.25	-2	5,146	-0.04%
2021/05/19	10	36.18	6	36.52	36.70	4	5,150	0.08%
2021/05/18	10	36.20	1	36.20	36.40	9	5,160	0.17%
2021/05/17	5	35.00	3	34.50	34.45	2	5,177	0.04%
2021/05/14	3	37.37	0	0.00	37.05	3	5,135	0.06%
2021/05/13	14	37.26	16	37.41	37.00	-2	5,092	-0.04%
2021/05/12	14	38.91	57.2	38.75	37.95	-43.2	5,049	-0.86%
2021/05/11	4	40.39	3	40.65	40.55	1	4,897	0.02%
2021/05/10	0	0.00	2	42.18	42.25	-2	4,824	-0.04%
2021/05/07	2	41.55	5	41.70	41.65	-3	4,832	-0.06%
2021/05/06	6	41.58	20	42.10	41.55	-14	4,817	-0.29%
2021/05/05	10	42.28	7	42.18	42.00	3	4,781	0.06%
2021/05/04	3	41.93	7	42.75	42.05	-4	4,761	-0.08%
2021/05/03	5.2	43.37	23	43.47	43.35	-17.8	4,685	-0.38%
2021/04/29	6	43.52	0	0.00	43.60	6	4,661	0.13%
2021/04/28	5	43.65	5	43.65	43.80	0	4,652	0.00%
2021/04/27	13	43.53	12	43.77	43.65	1	4,679	0.02%
2021/04/26	21	43.24	31	43.58	43.70	-10	4,624	-0.22%
2021/04/23	5	42.61	15	43.18	42.50	-10	4,577	-0.22%
2021/04/22	12	43.84	19	44.04	43.30	-7	4,539	-0.15%
2021/04/21	1	43.35	2	43.50	43.60	-1	4,426	-0.02%
2021/04/20	47	42.49	0	0.00	42.40	47	4,394	1.07%
2021/04/19	9	42.89	5	42.58	43.00	4	4,439	0.09%
2021/04/16	1	41.20	9	41.28	41.50	-8	4,382	-0.18%
2021/04/15	5	40.38	5	40.34	40.40	0	4,290	0.00%
2021/04/14	10	39.89	1	40.00	39.90	9	4,278	0.21%
2021/04/13	2	40.50	1	40.50	40.25	1	4,286	0.02%
2021/04/12	71	40.20	18	40.23	40.30	53	4,252	1.25%
2021/04/09	9	40.77	3	40.60	40.75	6	4,206	0.14%
2021/04/08	50	40.42	5	40.64	40.70	45	4,185	1.08%
2021/04/07	1	40.00	19	39.87	40.20	-18	4,140	-0.43%
2021/04/06	8	39.61	16	39.60	39.60	-8	4,068	-0.20%
2021/04/01	19	39.30	0	0.00	39.75	19	3,998	0.48%
2021/03/31	10	39.69	12	39.88	39.55	-2	3,897	-0.05%
2021/03/30	8	39.17	14	39.75	39.95	-6	3,842	-0.16%
2021/03/29	77	39.56	12	39.41	39.25	65	3,718	1.75%
2021/03/26	3	39.50	0	0.00	39.50	3	3,414	0.09%
2021/03/25	2	39.50	0	0.00	39.75	2	3,446	0.06%
2021/03/24	1	39.55	15	39.61	39.90	-14	3,377	-0.41%
2021/03/23	2	38.90	1	39.45	39.15	1	3,341	0.03%
2021/03/22	0	0.00	56	38.56	39.05	-56	3,335	-1.68%
2021/03/19	5	37.80	0	0.00	38.15	5	3,289	0.15%
2021/03/18	2	38.40	1	38.60	38.30	1	3,309	0.03%
2021/03/17	5	38.23	0	0.00	38.05	5	3,377	0.15%
2021/03/16	1	38.20	1	38.20	38.15	0	3,440	0.00%
2021/03/15	16	37.30	50	37.92	38.20	-34	3,623	-0.94%
2021/03/12	4	36.81	6	36.90	37.15	-2	3,907	-0.05%
2021/03/11	0	0.00	14	37.07	37.10	-14	3,875	-0.36%
2021/03/10	5	37.05	0	0.00	36.95	5	3,854	0.13%
2021/03/08	1	37.25	5	37.52	37.50	-4	3,800	-0.11%
2021/03/05	2	36.33	2	36.90	36.90	0	3,788	0.00%
2021/03/04	3	37.28	2	37.10	36.95	1	3,823	0.03%
2021/03/03	8	37.16	9	37.37	37.45	-1	3,817	-0.03%
2021/03/02	3	36.52	16	36.98	36.85	-13	3,772	-0.34%
2021/02/26	2	35.58	1	36.05	36.10	1	3,750	0.03%
2021/02/25	16	36.43	27.8	35.84	35.70	-11.8	3,697	-0.32%
2021/02/24	12	36.16	20	36.12	36.05	-8	3,646	-0.22%
2021/02/23	22	35.03	11	34.94	35.25	11	3,562	0.31%
2021/02/22	3	33.50	0	0.00	33.50	3	3,466	0.09%
2021/02/18	4	33.49	2	33.35	33.70	2	3,475	0.06%
2021/02/17	2	33.55	10	33.68	33.60	-8	3,447	-0.23%
2021/02/05	1	33.70	3	33.72	33.50	-2	3,404	-0.06%
2021/02/04	5	33.23	0	0.00	33.45	5	3,395	0.15%
2021/02/03	3	32.95	1	32.95	32.90	2	3,406	0.06%
2021/02/02	0	0.00	2	32.25	32.20	-2	3,425	-0.06%
2021/01/29	13	32.04	10	31.85	32.05	3	3,511	0.09%
2021/01/28	0	0.00	30	32.48	32.45	-30	3,542	-0.85%
2021/01/27	1	32.65	0	0.00	32.75	1	3,641	0.03%
2021/01/26	8	32.35	0	0.00	32.45	8	3,702	0.22%
2021/01/25	1	31.80	11	32.10	32.55	-10	3,781	-0.26%
2021/01/22	0	0.00	12	31.80	31.80	-12	3,828	-0.31%
2021/01/21	18	32.11	10	32.55	32.00	8	3,890	0.21%
2021/01/20	17	32.24	10	32.75	32.20	7	4,022	0.17%
2021/01/19	18	33.25	0	0.00	33.35	18	4,056	0.44%
2021/01/18	2	32.95	0	0.00	33.20	2	4,059	0.05%
2021/01/15	2	33.50	0	0.00	33.40	2	4,055	0.05%
2021/01/14	1	34.20	0	0.00	34.20	1	4,029	0.02%
2021/01/13	2	34.25	15	34.41	34.50	-13	4,026	-0.32%
2021/01/12	7	34.34	25	34.41	34.15	-18	4,009	-0.45%
2021/01/11	37	33.53	5	33.82	33.40	32	3,886	0.82%
2021/01/08	0	0.00	1	33.95	33.85	-1	3,853	-0.03%
2021/01/07	0	0.00	1	34.10	33.55	-1	3,864	-0.03%
2021/01/06	1	33.65	18	33.64	33.65	-17	3,912	-0.43%
2021/01/05	1	33.30	15	33.28	33.30	-14	3,893	-0.36%
2021/01/04	22	33.35	0	0.00	33.40	22	3,897	0.56%
2020/12/30	2	33.63	2	33.68	33.80	0	4,050	0.00%
2020/12/28	1	33.15	0	0.00	33.15	1	4,062	0.02%
2020/12/23	7	32.96	1	32.95	33.00	6	4,219	0.14%
2020/12/22	1	33.55	0	0.00	33.15	1	4,330	0.02%
2020/12/21	3	34.35	2	34.28	33.80	1	4,367	0.02%
2020/12/16	0	0.00	3	33.82	34.00	-3	4,394	-0.07%
2020/12/15	14	33.50	0	0.00	33.40	14	4,362	0.32%
2020/12/14	2	34.03	0	0.00	33.85	2	4,359	0.05%
2020/12/11	3	33.70	8	34.16	34.40	-5	4,327	-0.12%
2020/12/10	19	33.23	44	33.23	33.50	-25	4,267	-0.59%
2020/12/09	25	32.05	0	0.00	32.75	25	4,216	0.59%
2020/12/08	49	33.57	7	33.83	32.85	42	4,122	1.02%
2020/12/07	10	36.00	0	0.00	36.50	10	3,829	0.26%
2020/12/04	0	0.00	5	36.46	36.40	-5	3,860	-0.13%
2020/12/03	6	36.58	0	0.00	36.40	6	3,906	0.15%
2020/12/02	1	36.90	0	0.00	36.95	1	4,075	0.02%
2020/12/01	1	37.05	0	0.00	37.50	1	4,195	0.02%
2020/11/30	1	37.60	65	37.70	37.60	-64	4,223	-1.52%
2020/11/27	0	0.00	10	37.35	37.35	-10	4,223	-0.24%
2020/11/26	0	0.00	3	36.98	36.85	-3	4,279	-0.07%
2020/11/25	5	36.70	39	36.93	37.05	-34	4,336	-0.78%
2020/11/24	0	0.00	3	35.80	35.65	-3	4,360	-0.07%
2020/11/23	4	35.15	0	0.00	35.55	4	4,590	0.09%
2020/11/20	24	35.09	0	0.00	35.05	24	4,667	0.51%
2020/11/19	5	35.92	0	0.00	35.85	5	4,694	0.11%
2020/11/18	8	35.71	0	0.00	35.60	8	4,830	0.17%
2020/11/16	2	36.10	0	0.00	36.20	2	5,145	0.04%
2020/11/13	3	36.77	0	0.00	36.55	3	5,398	0.06%
2020/11/10	9	36.51	0	0.00	36.15	9	5,508	0.16%
2020/11/09	0	0.00	17	35.47	35.90	-17	5,519	-0.31%
2020/11/06	17	34.62	0	0.00	34.80	17	5,540	0.31%
2020/11/05	1	34.45	6	34.68	35.00	-5	5,505	-0.09%
2020/11/04	63	34.10	21	34.15	34.50	42	5,445	0.77%
2020/11/03	30	33.69	20	34.25	34.10	10	5,349	0.19%
2020/11/02	28	33.49	21	34.15	34.15	7	5,346	0.13%
2020/10/30	22	35.10	1	35.00	34.80	21	5,274	0.40%
2020/10/29	22	35.21	2	36.15	36.25	20	5,237	0.38%
2020/10/28	18	35.73	6	36.53	35.70	12	5,193	0.23%
2020/10/27	34	37.68	0	38.25	37.35	34	5,119	0.66%
2020/10/26	0	0.00	0	38.80	38.75	0	5,087	0.00%
2020/10/23	5	38.80	0	0.00	39.00	5	5,175	0.10%
2020/10/22	1	39.00	5	38.80	39.10	-4	5,247	-0.08%
2020/10/21	1	39.15	0	0.00	39.05	1	5,337	0.02%
2020/10/20	0	0.00	1	40.10	39.35	-1	5,414	-0.02%
2020/10/19	0	0.00	5	39.54	39.50	-5	5,479	-0.09%
2020/10/16	2	38.90	0	0.00	38.85	2	5,507	0.04%
2020/10/15	8	38.90	0	0.00	39.10	8	5,583	0.14%
2020/10/14	3	39.60	24	39.99	39.85	-21	5,570	-0.38%
2020/10/13	8	38.96	0	0.00	38.90	8	5,575	0.14%
2020/10/12	1	39.00	6	39.65	39.90	-5	5,666	-0.09%
2020/10/08	1	39.15	8	39.38	39.70	-7	5,762	-0.12%
2020/10/07	15	38.79	0	0.00	38.95	15	5,736	0.26%
2020/10/06	0	0.00	1	39.80	40.00	-1	5,640	-0.02%
2020/09/30	1	39.50	0	0.00	39.10	1	5,642	0.02%
2020/09/29	7	40.01	6	40.75	39.00	1	5,653	0.02%
2020/09/28	3	39.67	11	39.65	39.95	-8	5,630	-0.14%
2020/09/25	32	39.25	30	38.91	38.05	2	5,610	0.04%
2020/09/24	26	38.92	7	39.26	38.10	19	5,532	0.34%
2020/09/23	4	39.30	12	40.31	40.30	-8	5,528	-0.14%
2020/09/22	3	39.80	5	39.87	39.95	-2	5,481	-0.04%
2020/09/21	7	40.86	7	40.10	40.10	0	5,449	0.00%
2020/09/18	11	40.02	6	40.05	40.10	5	5,414	0.09%
2020/09/17	28	40.19	0	0.00	40.00	28	5,411	0.52%
2020/09/16	2	40.40	1	40.25	40.45	1	5,438	0.02%
2020/09/15	6	39.94	0	0.00	40.40	6	5,467	0.11%
2020/09/14	4	40.25	20	40.65	40.25	-16	5,435	-0.29%
2020/09/11	7	41.25	3	42.52	41.10	4	5,441	0.07%
2020/09/10	1	42.00	0	0.00	42.00	1	5,418	0.02%
2020/09/09	6	41.80	6	41.51	41.50	0	5,438	0.00%
2020/09/08	0	0.00	3	41.90	42.00	-3	5,394	-0.06%
2020/09/07	15	42.14	33	42.17	41.75	-18	5,353	-0.34%
2020/09/04	3	39.67	43	40.38	40.60	-40	5,190	-0.77%
2020/09/03	17	39.18	2	40.05	39.00	15	5,060	0.30%
2020/09/02	1	40.60	9	40.47	40.00	-8	5,018	-0.16%
2020/09/01	4	39.93	3	40.28	40.25	1	4,986	0.02%
2020/08/31	0	0.00	5	39.84	39.50	-5	4,909	-0.10%
2020/08/28	25	39.46	16	39.26	39.15	9	4,876	0.18%
2020/08/27	3	38.87	30	40.09	40.50	-27	4,813	-0.56%
2020/08/26	10	38.31	29	38.23	39.00	-19	4,599	-0.41%
2020/08/25	9	37.83	4	38.03	37.85	5	4,523	0.11%
2020/08/24	19	37.17	0	0.00	37.40	19	4,474	0.42%
2020/08/21	19	37.92	20	37.69	38.10	-1	4,383	-0.02%
2020/08/20	58	36.05	7	37.05	36.30	51	4,360	1.17%
2020/08/19	1	37.70	28	37.06	37.60	-27	4,223	-0.64%
2020/08/18	1	34.85	5	35.35	35.05	-4	4,023	-0.10%
2020/08/17	6	35.10	0	0.00	34.65	6	3,984	0.15%
2020/08/14	0	0.00	1	34.95	35.25	-1	3,929	-0.03%
2020/08/13	1	33.50	1	34.35	33.50	0	3,869	0.00%
2020/08/12	8	34.90	0	0.00	34.55	8	3,827	0.21%
2020/08/11	0	0.00	4	35.90	35.70	-4	3,749	-0.11%
2020/08/10	3	35.25	0	0.00	35.15	3	3,739	0.08%
2020/08/07	3	34.93	0	0.00	35.20	3	3,745	0.08%
2020/08/06	11	34.85	1	35.10	35.10	10	3,740	0.27%
2020/08/05	0	0.00	1	35.90	36.15	-1	3,679	-0.03%
2020/08/03	5	35.77	0	0.00	35.75	5	3,670	0.14%
2020/07/30	1	35.75	2	36.50	36.10	-1	3,550	-0.03%
2020/07/29	11	35.72	15	36.03	36.25	-4	3,524	-0.11%
2020/07/28	2	34.25	8	34.96	34.40	-6	3,433	-0.17%
2020/07/27	6	34.12	5	34.46	34.45	1	3,373	0.03%
2020/07/23	0	0.00	50	35.79	35.90	-50	3,206	-1.56%
2020/07/22	40	34.21	0	0.00	34.30	40	3,116	1.28%
2020/07/21	4	32.98	19	33.98	34.15	-15	3,063	-0.49%
2020/07/20	1	33.20	0	0.00	33.20	1	2,968	0.03%
2020/07/17	0	0.00	5	33.20	33.25	-5	2,952	-0.17%
2020/07/16	10	32.20	21	33.07	33.65	-11	2,874	-0.38%
2020/07/15	3	31.15	0	0.00	32.15	3	2,735	0.11%
2020/07/14	1	32.80	10	32.90	32.55	-9	2,622	-0.34%
2020/07/13	0	0.00	5	32.15	32.00	-5	2,589	-0.19%
2020/07/10	12	31.74	4	32.00	31.85	8	2,645	0.30%
2020/07/09	3	32.37	0	0.00	32.35	3	2,639	0.11%
2020/07/08	1	32.95	0	0.00	32.80	1	2,631	0.04%
2020/07/07	2	33.05	4	33.03	33.00	-2	2,622	-0.08%
2020/07/06	1	32.60	10	33.00	33.35	-9	2,537	-0.35%
2020/07/03	0	0.00	5	32.30	32.30	-5	2,501	-0.20%
2020/07/02	1	31.90	4	31.98	32.20	-3	2,468	-0.12%
2020/07/01	0	0.00	1	31.00	31.10	-1	2,406	-0.04%
2020/06/30	1	31.10	1	31.20	31.05	0	2,407	0.00%
2020/06/23	3	30.75	1	30.90	30.90	2	2,432	0.08%
2020/06/22	1	31.55	0	0.00	31.60	1	2,381	0.04%
2020/06/19	1	30.45	0	0.00	30.60	1	2,354	0.04%
2020/06/18	1	30.50	2	30.53	30.60	-1	2,345	-0.04%
2020/06/17	18	31.02	1	31.15	30.85	17	2,313	0.73%
2020/06/16	2	31.45	16	31.69	31.90	-14	2,252	-0.62%
2020/06/15	1	30.80	2	30.60	30.00	-1	2,203	-0.05%
2020/06/12	1	29.00	8	29.59	30.25	-7	2,217	-0.32%
2020/06/11	6	30.50	9	30.76	30.00	-3	2,256	-0.13%
2020/06/04	0	0.00	5	30.60	30.65	-5	2,375	-0.21%
2020/06/03	2	30.90	0	0.00	31.10	2	2,375	0.08%
2020/06/01	1	30.00	30	30.35	30.00	-29	2,339	-1.24%
2020/05/29	5	29.88	11	29.93	29.50	-6	2,360	-0.25%
2020/05/28	2	29.83	0	0.00	30.05	2	2,349	0.09%
2020/05/27	37	29.21	18	29.34	29.50	19	2,307	0.82%
2020/05/26	3	28.42	25	28.36	29.15	-22	2,240	-0.98%
2020/05/25	2	27.23	7	27.26	27.30	-5	2,148	-0.23%
2020/05/22	0	0.00	22	25.97	25.95	-22	2,117	-1.04%
2020/05/20	1	25.90	0	0.00	25.65	1	2,147	0.05%
2020/05/19	1	26.00	13	25.81	26.20	-12	2,143	-0.56%
2020/05/15	2	25.40	0	0.00	25.35	2	2,139	0.09%
2020/05/14	4	25.88	0	0.00	25.70	4	2,134	0.19%
2020/05/13	0	0.00	10	26.42	26.40	-10	2,127	-0.47%
2020/05/12	5	26.23	0	0.00	26.25	5	2,131	0.23%
2020/05/11	12	26.31	24	26.42	26.50	-12	2,124	-0.56%
2020/05/08	0	0.00	2	25.95	25.70	-2	2,123	-0.09%
2020/05/06	0	0.00	4	25.60	25.30	-4	2,144	-0.19%
2020/04/30	0	0.00	24	26.24	26.20	-24	2,202	-1.09%
2020/04/29	0	0.00	17	25.99	25.75	-17	2,200	-0.77%
2020/04/17	10	25.00	3	25.40	25.00	7	2,297	0.30%
2020/04/15	0	0.00	30	25.19	24.85	-30	2,286	-1.31%
2020/04/14	10	24.85	0	0.00	24.85	10	2,227	0.45%
2020/04/08	0	0.00	7	23.29	23.60	-7	2,249	-0.31%
2020/04/07	5	22.80	0	0.00	22.80	5	2,249	0.22%
2020/04/06	3	22.28	2	22.78	22.50	1	2,239	0.04%
2020/03/31	21	22.87	1	23.60	22.95	20	2,227	0.90%
2020/03/30	0	0.00	24	22.51	22.65	-24	2,209	-1.09%
2020/03/27	2	22.10	7	21.84	21.80	-5	2,200	-0.23%
2020/03/25	65	21.62	1	21.50	21.50	64	2,180	2.93%
2020/03/24	17	21.02	5	20.98	20.90	12	2,162	0.55%
2020/03/23	0	0.00	10	19.95	19.90	-10	2,176	-0.46%
2020/03/20	28	19.35	22	19.23	19.40	6	2,192	0.27%
2020/03/19	60	18.60	10	18.80	17.65	50	2,168	2.31%
2020/03/18	6	19.98	11	19.59	19.55	-5	2,142	-0.23%
2020/03/17	12	20.49	0	0.00	20.40	12	2,159	0.56%
2020/03/16	50	21.70	86	21.62	21.30	-36	2,202	-1.63%
2020/03/13	113	20.90	0	0.00	21.65	113	2,184	5.17%	大買/鉅額交易
2020/03/12	12	23.07	94	22.84	23.20	-82	2,126	-3.86%
2020/03/11	10	25.00	0	0.00	24.70	10	2,145	0.47%
2020/03/10	2	23.65	21	23.88	24.80	-19	2,187	-0.87%
2020/03/09	1	24.75	35	25.02	24.30	-34	2,295	-1.48%
2020/03/06	6	25.78	0	0.00	25.85	6	2,362	0.25%
2020/03/05	0	0.00	32	26.12	26.25	-32	2,525	-1.27%
2020/03/04	6	25.14	0	0.00	25.15	6	2,568	0.23%
2020/03/03	2	25.55	11	25.97	25.55	-9	2,552	-0.35%
2020/03/02	0	0.00	6	26.00	25.60	-6	2,596	-0.23%
2020/02/27	5	26.10	86	26.05	26.20	-81	2,636	-3.07%
2020/02/26	5	25.90	61	26.05	26.30	-56	2,610	-2.14%
2020/02/25	1	25.50	25	25.85	25.90	-24	2,591	-0.93%
2020/02/24	1	26.20	0	0.00	26.25	1	2,561	0.04%
2020/02/21	3	27.15	0	0.00	27.05	3	2,540	0.12%
2020/02/20	0	0.00	63	27.62	27.60	-63	2,537	-2.48%
2020/02/19	0	0.00	10	27.44	27.40	-10	2,538	-0.39%
2020/02/18	0	0.00	36	27.38	27.15	-36	2,539	-1.42%
2020/02/17	1	27.15	0	0.00	27.15	1	2,555	0.04%
2020/02/14	0	0.00	6	27.52	27.50	-6	2,567	-0.23%
2020/02/12	0	0.00	20	27.55	27.65	-20	2,621	-0.76%
2020/02/11	0	0.00	230	27.32	27.30	-230	2,657	-8.66%	大賣/鉅額交易
2020/02/10	0	0.00	135	27.33	27.35	-135	2,803	-4.81%	大賣/鉅額交易
2020/02/07	4	27.30	186	27.25	27.20	-182	2,813	-6.47%	大賣/鉅額交易
2020/02/06	2	27.30	32	27.76	28.00	-30	2,841	-1.06%
2020/02/05	9	26.96	83	27.23	27.20	-74	2,881	-2.57%
2020/02/04	2	27.25	0	0.00	27.35	2	2,883	0.07%
2020/02/03	10	26.60	41	27.05	27.20	-31	2,997	-1.03%
2020/01/31	3	28.30	143	28.03	28.20	-140	3,331	-4.20%	大賣/鉅額交易
2020/01/30	22	28.40	65	29.02	28.10	-43	3,311	-1.30%
2020/01/20	7	31.35	4	31.25	31.20	3	3,257	0.09%
2020/01/16	0	0.00	1	31.70	31.70	-1	3,291	-0.03%
2020/01/15	7	31.44	0	0.00	31.30	7	3,303	0.21%
2020/01/14	9	31.58	22	31.68	31.60	-13	3,303	-0.39%
2020/01/13	5	31.52	0	0.00	31.65	5	3,333	0.15%
2020/01/10	0	0.00	8	31.94	32.10	-8	3,406	-0.23%
2020/01/09	0	0.00	20	31.45	31.50	-20	3,555	-0.56%
2020/01/08	4	31.39	1	31.30	31.10	3	3,591	0.08%
2020/01/07	0	0.00	8	32.19	31.80	-8	3,685	-0.22%
2020/01/06	11	31.27	0	0.00	31.00	11	3,680	0.30%
2020/01/03	3	31.60	3	32.15	31.55	0	3,689	0.00%
2020/01/02	29	31.98	0	0.00	32.00	29	3,681	0.79%
2019/12/31	10	31.95	3	32.00	31.90	7	3,688	0.19%
2019/12/27	5	31.65	0	0.00	31.40	5	3,735	0.13%
2019/12/25	1	31.60	0	0.00	31.35	1	3,762	0.03%
2019/12/24	2	31.30	0	0.00	31.70	2	3,799	0.05%
2019/12/23	0	0.00	6	31.35	31.15	-6	3,849	-0.16%
2019/12/20	5	31.55	0	0.00	31.25	5	3,847	0.13%
2019/12/19	13	31.64	7	31.65	31.65	6	3,844	0.16%
2019/12/18	4	31.66	3	31.95	32.00	1	3,885	0.03%
2019/12/17	5	32.34	3	32.40	32.40	2	3,898	0.05%
2019/12/13	0	0.00	10	31.33	31.70	-10	3,899	-0.26%
2019/12/12	13	32.05	0	0.00	31.70	13	3,924	0.33%
2019/12/11	4	32.31	5	32.40	31.65	-1	3,916	-0.03%
2019/12/10	0	0.00	4	33.13	33.35	-4	3,807	-0.11%
2019/12/09	5	32.80	4	32.61	33.05	1	3,809	0.03%
2019/12/06	6	32.58	2.2	33.12	32.40	3.9	3,790	0.10%
2019/12/05	2	33.33	9	33.12	33.30	-7	3,776	-0.19%
2019/12/04	4	32.49	11	32.87	33.10	-7	3,808	-0.18%
2019/12/03	11	32.42	9	32.17	32.85	2	3,707	0.05%
2019/12/02	3	31.78	34	32.15	31.90	-31	3,632	-0.85%
2019/11/29	21	31.37	11	31.62	30.95	10	3,512	0.28%
2019/11/28	0	0.00	7	31.54	31.30	-7	3,436	-0.20%
2019/11/27	10	30.90	11	31.12	31.20	-1	3,442	-0.03%
2019/11/26	11	30.66	2	30.68	30.70	9	3,391	0.27%
2019/11/25	5	29.75	0	0.00	29.75	5	3,381	0.15%
2019/11/22	0	0.00	6	29.75	29.55	-6	3,488	-0.17%
2019/11/21	7	29.38	0	0.00	29.35	7	3,525	0.20%
2019/11/20	0	0.00	1	29.60	29.60	-1	3,635	-0.03%
2019/11/19	1	29.95	6	30.00	29.85	-5	3,750	-0.13%
2019/11/15	6	29.36	0	0.00	29.75	6	3,832	0.16%
2019/11/14	5	29.55	0	0.00	29.35	5	3,896	0.13%
2019/11/13	6	29.80	2	30.10	29.70	4	4,103	0.10%
2019/11/12	1	30.00	1	30.05	30.00	0	4,134	0.00%
2019/11/11	8	30.71	0	0.00	30.65	8	4,268	0.19%
2019/11/08	7	30.43	0	0.00	30.65	7	4,325	0.16%
2019/11/07	5	31.94	1	30.80	30.80	4	4,431	0.09%
2019/11/06	0	0.00	15	31.12	31.20	-15	4,393	-0.34%
2019/11/05	15	31.32	0	0.00	31.15	15	4,563	0.33%
2019/11/04	2	31.05	1	30.85	30.75	1	4,635	0.02%
2019/10/31	2	31.70	4	31.80	31.70	-2	5,012	-0.04%
2019/10/30	11	32.54	20	31.55	32.65	-9	4,869	-0.18%
2019/10/29	0	0.00	17	29.94	29.90	-17	4,565	-0.37%
2019/10/28	21	29.60	1	29.95	29.95	20	4,591	0.44%
2019/10/25	3	29.50	0	0.00	29.50	3	4,596	0.07%
2019/10/24	0	0.00	3	29.90	29.80	-3	4,606	-0.07%
2019/10/23	17	29.72	0	0.00	29.35	17	4,589	0.37%
2019/10/18	2	29.50	0	0.00	30.15	2	4,653	0.04%
2019/10/17	10	30.35	26	30.05	30.15	-16	4,605	-0.35%
2019/10/16	0	0.00	7	29.44	29.05	-7	4,506	-0.16%
2019/10/15	17	29.81	3	29.90	29.45	14	4,593	0.30%
2019/10/09	3	28.32	2	28.75	28.75	1	4,586	0.02%
2019/10/08	1	28.55	0	0.00	28.25	1	4,634	0.02%
2019/10/03	2	27.70	2	28.35	28.40	0	4,957	0.00%
2019/10/02	0	0.00	51	27.10	27.55	-51	4,983	-1.02%
2019/10/01	2	27.18	0	0.00	27.00	2	5,067	0.04%
2019/09/27	0	0.00	132	27.21	27.45	-132	5,163	-2.56%	大賣/鉅額交易
2019/09/26	2	27.95	0	0.00	27.90	2	5,186	0.04%
2019/09/23	4	28.80	0	0.00	28.95	4	5,383	0.07%
2019/09/20	13	29.43	0	0.00	28.95	13	5,436	0.24%
2019/09/19	3	29.30	1	29.25	29.25	2	5,680	0.04%
2019/09/17	20	29.61	4	29.70	29.50	16	5,926	0.27%
2019/09/16	13	29.24	4	29.24	29.20	9	6,053	0.15%
2019/09/12	4	28.65	3	28.60	28.65	1	6,065	0.02%
2019/09/09	1	28.25	0	0.00	28.75	1	6,223	0.02%
2019/09/06	5	28.70	4	28.65	28.60	1	6,327	0.02%
2019/09/05	1	29.65	2	29.50	29.55	-1	6,406	-0.02%
2019/09/04	0	0.00	4	29.65	29.80	-4	6,439	-0.06%
2019/09/03	1	28.90	0	0.00	29.00	1	6,584	0.02%
2019/09/02	0	0.00	11	29.74	29.60	-11	6,667	-0.16%
2019/08/30	1	29.25	14	29.20	29.40	-13	6,696	-0.19%
2019/08/29	0	0.00	1	29.60	29.40	-1	6,829	-0.01%
2019/08/28	6	29.16	1	29.85	29.75	5	6,902	0.07%
2019/08/27	23	29.80	7	29.80	29.10	16	6,961	0.23%
2019/08/26	8	30.51	10	30.61	30.55	-2	7,187	-0.03%
2019/08/23	8	30.94	11	30.88	30.65	-3	7,380	-0.04%
2019/08/22	9	30.48	3	30.48	30.50	6	7,476	0.08%
2019/08/21	1	29.70	2	30.03	29.85	-1	7,625	-0.01%
2019/08/20	8	29.80	6	29.67	29.85	2	7,849	0.03%
2019/08/19	9	29.65	6	29.66	29.70	3	8,016	0.04%
2019/08/16	14	29.88	27	29.80	29.25	-13	8,194	-0.16%
2019/08/15	0	0.00	1	28.90	28.95	-1	8,021	-0.01%
2019/08/14	0	0.00	14	28.61	29.10	-14	8,078	-0.17%
2019/08/13	8	29.17	1	29.15	28.65	7	7,934	0.09%
2019/08/12	22	28.04	7	28.99	29.05	15	7,932	0.19%
2019/08/08	2	28.18	23	28.53	28.65	-21	7,829	-0.27%
2019/08/07	2	27.45	8	28.06	28.00	-6	7,785	-0.08%
2019/08/06	3	27.07	12	26.65	26.90	-9	7,765	-0.12%
2019/08/05	29	27.18	91	27.30	27.50	-62	7,740	-0.80%
2019/08/02	31	26.45	56	26.39	26.25	-25	7,432	-0.34%
2019/07/31	6	25.08	10	25.00	25.25	-4	7,382	-0.05%
2019/07/30	1	25.60	10	25.65	25.55	-9	7,373	-0.12%
2019/07/26	100	26.05	0	0.00	26.00	100	7,355	1.36%
2019/07/24	25	26.31	5	26.40	26.20	20	7,313	0.27%
2019/07/23	0	0.00	12	26.32	26.10	-12	7,288	-0.16%
2019/07/19	10	27.00	5	27.00	27.00	5	7,194	0.07%
2019/07/17	1	26.70	11	26.98	26.45	-10	7,151	-0.14%
2019/07/16	1	25.55	0	0.00	26.10	1	7,047	0.01%
2019/07/15	3	26.07	1	26.05	25.95	2	6,997	0.03%
2019/07/12	45	26.74	7	27.03	26.80	38	6,913	0.55%
2019/07/11	1	26.40	21	26.45	26.70	-20	6,848	-0.29%
2019/07/10	2	27.03	12	26.75	26.80	-10	6,779	-0.15%
2019/07/09	5	27.00	6	27.27	27.35	-1	6,692	-0.01%
2019/07/08	1	25.95	10	25.90	25.65	-9	6,489	-0.14%
2019/07/05	1	26.45	0	0.00	26.30	1	6,415	0.02%
2019/07/04	3	27.12	0	0.00	27.00	3	6,316	0.05%
2019/07/03	1	27.55	3	27.55	27.55	-2	6,198	-0.03%
2019/07/02	4	28.10	0	0.00	28.25	4	6,143	0.07%
2019/07/01	0	0.00	3	27.87	27.80	-3	6,108	-0.05%
2019/06/28	4	28.65	13	28.46	28.10	-9	6,040	-0.15%
2019/06/27	12	29.35	0	0.00	29.35	12	5,939	0.20%
2019/06/26	37	30.56	60	30.52	29.80	-23	5,856	-0.39%
2019/06/25	21	30.45	28	30.23	30.65	-7	5,568	-0.13%
2019/06/24	2	28.40	0	0.00	28.75	2	5,302	0.04%
2019/06/21	6	28.35	2	28.55	28.55	4	5,269	0.08%
2019/06/20	5	29.00	0	0.00	29.00	5	5,090	0.10%
2019/06/19	10	28.75	13	29.56	29.30	-3	5,049	-0.06%
2019/06/17	3	28.80	15	28.72	28.80	-12	4,927	-0.24%
2019/06/14	1	28.70	12	28.93	29.15	-11	4,865	-0.23%
2019/06/13	17	28.17	6	28.26	27.90	11	4,727	0.23%
2019/06/12	3	29.10	1	29.50	29.25	2	4,555	0.04%
2019/06/11	5	29.82	11	29.74	29.95	-6	4,482	-0.13%
2019/06/10	5	28.38	0	0.00	28.50	5	4,286	0.12%
2019/06/06	5	29.25	6	29.15	29.15	-1	4,152	-0.02%
2019/06/05	8	28.99	17	29.24	29.35	-9	4,100	-0.22%
2019/06/04	0	0.00	20	28.70	28.70	-20	3,912	-0.51%
2019/06/03	11	28.33	7	28.18	28.20	4	3,815	0.10%
2019/05/31	31	28.25	15	27.87	28.25	16	3,700	0.43%
2019/05/30	20	26.85	10	27.23	28.00	10	3,383	0.30%
2019/05/29	12	26.87	1	26.75	26.60	11	3,151	0.35%
2019/05/28	1	26.10	11	26.20	25.95	-10	2,933	-0.34%
2019/05/27	15	25.25	24	25.51	27.00	-9	2,663	-0.34%
2019/05/24	8	24.58	101	24.73	24.75	-93	2,390	-3.89%	大賣/
2019/05/23	9	23.45	19	23.84	23.85	-10	2,218	-0.45%
2019/05/22	0	0.00	5	22.75	22.90	-5	2,008	-0.25%
2019/05/21	0	0.00	10	22.50	22.50	-10	1,992	-0.50%
2019/05/20	2	21.00	0	0.00	21.90	2	1,895	0.11%
2019/05/17	9	21.74	11	21.98	21.45	-2	1,865	-0.11%
2019/05/16	5	22.52	0	0.00	22.60	5	1,810	0.28%
2019/05/15	17	22.88	0	0.00	22.70	17	1,783	0.95%
2019/05/14	51	23.10	3	22.87	22.95	48	1,721	2.79%
2019/05/13	52	22.25	6	22.28	22.55	46	1,583	2.91%
2019/05/09	3	21.40	2	22.15	21.45	1	1,487	0.07%
2019/05/08	1	21.80	14	21.44	21.90	-13	1,444	-0.90%
2019/05/07	2	21.20	13	21.51	21.40	-11	1,405	-0.78%
2019/05/03	0	0.00	11	21.23	21.50	-11	1,338	-0.82%
2019/04/29	0	0.00	2	21.15	21.05	-2	1,313	-0.15%
2019/04/26	1	20.90	0	0.00	21.00	1	1,297	0.08%
2019/04/24	0	0.00	2	21.20	21.05	-2	1,299	-0.15%
2019/04/23	0	0.00	4	21.04	21.10	-4	1,278	-0.31%
2019/04/22	0	0.00	1	20.55	20.50	-1	1,235	-0.08%
2019/04/19	0	0.00	1	20.15	20.05	-1	1,279	-0.08%
2019/04/18	3	19.88	0	0.00	19.85	3	1,282	0.23%
2019/04/17	1	20.00	0	0.00	20.00	1	1,332	0.08%
2019/04/16	2	20.05	0	0.00	20.10	2	1,323	0.15%
2019/04/08	1	20.15	12.4	20.36	20.45	-11.4	1,349	-0.84%
2019/04/03	8	20.39	0	0.00	20.10	8	1,335	0.60%
2019/04/02	1	20.35	2	20.30	20.25	-1	1,308	-0.08%
2019/03/29	0	0.00	1	19.95	20.10	-1	1,275	-0.08%
2019/03/28	102	19.79	5	19.80	19.65	97	1,282	7.56%	大買/
2019/03/27	200	19.66	0	0.00	19.75	200	1,342	14.90%	大買/鉅額交易
2019/03/26	3	19.45	0	0.00	19.55	3	1,340	0.22%
2019/03/25	0	0.00	7	19.44	19.45	-7	1,366	-0.51%
2019/03/22	7	19.60	10	19.60	19.60	-3	1,380	-0.22%
2019/03/21	0	19.55	0	0.00	19.55	0	1,384	0.00%
2019/03/20	10	19.20	0	0.00	19.15	10	1,409	0.71%
2019/03/06	1	19.50	0	0.00	19.55	1	1,758	0.06%
2019/03/05	1	19.65	0	0.00	19.60	1	1,802	0.06%
2019/03/04	5	19.40	0	0.00	19.50	5	1,855	0.27%
2019/02/25	1	19.25	0	0.00	19.25	1	1,918	0.05%
2019/02/22	1	19.00	0	0.00	19.15	1	1,909	0.05%
2019/02/21	3	19.05	0	0.00	19.25	3	1,900	0.16%
2019/02/20	0	0.00	10	19.25	19.25	-10	1,893	-0.53%
2019/02/19	2	19.25	0	0.00	19.65	2	1,861	0.11%
2019/02/18	17	19.46	0	0.00	19.40	17	1,861	0.91%
2019/02/14	1	20.00	1	20.05	19.80	0	1,852	0.00%
2019/02/13	21	19.90	0	0.00	19.90	21	1,870	1.12%
2019/02/12	1	19.95	0	0.00	20.00	1	1,860	0.05%
2019/02/11	7	20.44	0	0.00	20.40	7	1,877	0.37%
2019/01/29	2	20.40	0	0.00	20.45	2	1,858	0.11%
2019/01/14	10	20.24	0	0.00	19.95	10	2,497	0.40%
2019/01/11	102	20.74	5	21.30	20.40	97	2,821	3.44%	大買/
2019/01/10	40	20.96	0	0.00	21.05	40	2,800	1.43%
2019/01/07	0	0.00	2	21.43	21.25	-2	2,837	-0.07%
2019/01/04	6	20.88	2	21.30	21.35	4	2,858	0.14%
2019/01/03	2	21.20	2	21.10	21.20	0	2,972	0.00%
2019/01/02	0	0.00	24	21.05	20.85	-24	3,016	-0.80%
2018/12/26	1	20.30	1	20.20	20.25	0	3,226	0.00%
2018/12/22	0	0.00	2	20.28	20.25	-2	3,323	-0.06%
2018/12/21	59	20.22	10	20.31	20.05	49	3,322	1.47%
2018/12/20	41	21.13	10	20.91	20.60	31	3,299	0.94%
2018/12/18	1	20.35	4	20.41	20.40	-3	3,234	-0.09%
2018/12/13	2	20.33	4	20.45	20.50	-2	3,207	-0.06%
2018/12/12	4	19.75	6	19.98	20.10	-2	3,178	-0.06%
2018/12/11	81	19.52	1	19.30	19.40	80	3,165	2.53%
2018/12/10	2	19.55	0	0.00	19.10	2	3,199	0.06%
2018/12/07	2	19.30	22	19.42	19.60	-20	3,222	-0.62%
2018/12/06	5	19.30	3	19.00	18.70	2	3,180	0.06%
2018/12/05	0	0.00	1	19.70	19.50	-1	3,122	-0.03%
2018/12/04	0	0.00	2	19.75	19.75	-2	3,114	-0.06%
2018/12/03	0	0.00	1	19.50	19.50	-1	3,133	-0.03%
2018/11/30	62	19.28	1	19.50	19.40	61	3,110	1.96%
2018/11/29	49	19.05	0	0.00	19.25	49	3,143	1.56%
2018/11/28	241	19.27	13	19.25	19.10	228	3,116	7.32%	大買/鉅額交易
2018/11/27	141	18.95	3	18.82	18.90	138	3,107	4.44%	大買/鉅額交易
2018/11/26	1	18.25	27	18.33	18.25	-26	3,046	-0.85%
2018/11/23	23	17.86	0	0.00	17.75	23	3,028	0.76%
2018/11/19	0	0.00	3	18.17	18.15	-3	2,987	-0.10%
2018/11/14	0	0.00	10	17.40	17.25	-10	2,943	-0.34%
2018/11/08	0	0.00	21	17.32	17.55	-21	2,928	-0.72%
2018/11/07	1	16.90	0	0.00	16.90	1	2,922	0.03%
2018/11/05	4	16.51	0	0.00	16.60	4	2,961	0.14%
2018/11/02	0	0.00	10	17.35	17.25	-10	2,928	-0.34%
2018/10/31	1	17.05	0	0.00	17.00	1	2,907	0.03%
2018/10/30	1	16.50	10	16.90	16.85	-9	2,900	-0.31%
2018/10/29	1	17.00	10	16.90	17.00	-9	2,891	-0.31%
2018/10/26	16	16.97	10	17.25	16.80	6	2,871	0.21%
2018/10/25	2	17.68	0	0.00	17.55	2	2,496	0.08%
2018/10/24	3	18.18	0	0.00	18.30	3	2,467	0.12%
2018/10/23	6	18.39	0	0.00	18.35	6	2,419	0.25%
2018/10/22	3	19.02	0	0.00	18.95	3	2,392	0.13%
2018/10/19	7	18.86	1	19.25	19.10	6	2,390	0.25%
2018/10/18	3	19.20	0	0.00	19.25	3	2,088	0.14%
2018/10/17	13	19.90	1	19.65	19.75	12	2,092	0.57%
2018/10/16	1	20.05	0	0.00	20.15	1	2,135	0.05%
2018/10/12	5	20.60	0	0.00	20.80	5	2,110	0.24%
2018/10/11	1	21.40	13	21.18	20.70	-12	2,114	-0.57%
2018/10/09	4	23.00	1	22.75	22.75	3	2,001	0.15%
2018/10/05	4	22.96	1	22.65	22.65	3	1,941	0.15%
2018/10/04	11	23.06	13	23.25	23.55	-2	1,857	-0.11%
2018/10/03	6	22.78	6	22.94	22.95	0	1,753	0.00%
2018/09/27	3	21.80	0	0.00	21.65	3	1,744	0.17%
2018/09/14	1	21.95	3	22.43	22.25	-2	1,927	-0.10%
2018/09/13	0	0.00	1	21.95	21.85	-1	1,873	-0.05%
2018/09/10	3	21.35	1	21.20	21.15	2	1,927	0.10%
2018/09/07	2	21.48	1	21.60	21.60	1	1,940	0.05%
2018/09/06	0	0.00	2	22.20	22.30	-2	1,902	-0.11%
2018/09/05	1	22.30	0	0.00	22.30	1	1,900	0.05%
2018/09/03	1	22.65	1	22.90	22.40	0	1,941	0.00%
2018/08/29	0	0.00	10	22.18	22.30	-10	2,036	-0.49%
2018/08/23	0	0.00	1	21.20	21.30	-1	2,152	-0.05%
2018/08/16	1	20.40	0	0.00	20.55	1	2,307	0.04%
2018/08/15	2	20.83	0	0.00	20.70	2	2,314	0.09%
2018/08/13	1	21.30	0	0.00	21.40	1	2,333	0.04%
2018/07/27	0	0.00	4	22.21	22.50	-4	2,474	-0.16%
2018/07/23	4	21.86	2	22.00	21.65	2	2,373	0.08%
2018/07/04	0	0.00	32	21.30	21.70	-32	2,303	-1.39%
2018/07/03	4	21.03	0	0.00	21.00	4	2,311	0.17%
2018/06/28	1	21.95	0	0.00	22.05	1	2,182	0.05%
2018/06/26	0	0.00	1	22.60	22.45	-1	2,163	-0.05%
2018/06/25	0	0.00	12	22.90	22.80	-12	2,159	-0.56%
2018/06/22	0	0.00	0.6	22.60	22.80	-0.6	2,200	-0.03%
2018/06/15	1	22.75	0	0.00	22.50	1	2,154	0.05%
2018/06/14	1	21.90	0	0.00	22.10	1	2,137	0.05%
2018/06/08	0	0.00	1	22.90	22.75	-1	2,111	-0.05%
2018/06/07	0	0.00	5	23.12	23.20	-5	2,103	-0.24%
2018/06/06	24	23.03	13	22.99	23.05	11	2,064	0.53%
2018/06/05	2	22.25	1	22.45	22.35	1	1,998	0.05%
2018/06/04	2	21.93	0	0.00	22.30	2	1,981	0.10%
2018/06/01	0	0.00	18	21.54	22.10	-18	1,952	-0.92%
2018/05/31	1	20.85	0	0.00	21.15	1	1,886	0.05%
2018/05/29	9	21.10	0	0.00	20.85	9	1,891	0.48%
2018/05/25	11	21.84	13	22.08	22.00	-2	1,843	-0.11%
2018/05/24	0	0.00	1	21.70	21.75	-1	1,805	-0.06%
2018/05/22	0	0.00	17	21.36	21.45	-17	1,767	-0.96%
2018/05/21	1	21.00	2	21.50	21.50	-1	1,755	-0.06%
2018/05/18	0	0.00	5	20.65	20.80	-5	1,705	-0.29%
2018/05/17	0	0.00	2	20.00	19.90	-2	1,690	-0.12%
2018/05/15	0	0.00	10	19.93	19.75	-10	1,723	-0.58%
2018/05/14	0	0.00	1	20.25	20.15	-1	1,771	-0.06%
2018/05/11	10	19.60	6	19.73	19.80	4	1,792	0.22%
2018/05/10	1	19.80	2	19.90	19.70	-1	1,775	-0.06%
2018/05/09	2	18.60	0	0.00	18.70	2	1,711	0.12%
2018/05/04	1	18.90	0	0.00	18.85	1	1,773	0.06%
2018/05/03	10	19.00	0	0.00	19.00	10	1,778	0.56%
2018/05/02	30	19.30	0	0.00	19.40	30	1,787	1.68%
2018/04/30	14	19.10	1	19.10	19.40	13	1,812	0.72%
2018/04/27	1	19.05	0	0.00	19.00	1	1,889	0.05%
2018/04/24	12	19.00	0	0.00	19.00	12	2,103	0.57%
2018/04/23	6	19.60	0	0.00	19.35	6	2,222	0.27%
2018/04/20	1	19.40	0	0.00	19.40	1	2,372	0.04%
2018/04/18	5	19.45	0	0.00	19.60	5	2,718	0.18%
2018/04/17	3	19.50	0	0.00	19.45	3	2,719	0.11%
2018/04/16	24	20.30	1	20.10	20.10	23	2,727	0.84%
2018/04/13	3	20.80	0	0.00	20.70	3	2,720	0.11%
2018/04/11	10	20.80	0	0.00	20.65	10	2,793	0.36%
2018/04/10	10	21.00	0	0.00	20.90	10	2,869	0.35%
2018/04/03	10	20.70	0	0.00	20.70	10	3,174	0.32%
2018/03/31	10	20.70	1	20.65	20.75	9	3,240	0.28%
2018/03/30	0	20.70	0	0.00	20.55	0	3,332	0.00%
2018/03/29	21	20.60	2	20.80	20.50	19	3,433	0.55%
2018/03/27	12	20.68	0	0.00	20.55	12	3,438	0.35%
2018/03/26	0	0.00	2	21.15	21.00	-2	3,407	-0.06%
2018/03/23	10	21.10	0	0.00	21.05	10	3,400	0.29%
2018/03/22	0	0.00	5	21.58	21.50	-5	3,384	-0.15%
2018/03/21	20	21.60	0	0.00	21.50	20	3,381	0.59%
2018/03/20	8	21.14	0	0.00	21.65	8	3,359	0.24%
2018/03/19	1	21.50	0	0.00	21.15	1	3,348	0.03%
2018/03/16	1	20.90	2	21.00	20.90	-1	3,325	-0.03%
2018/03/15	0	0.00	5	21.40	21.45	-5	3,282	-0.15%
2018/03/14	0	0.00	7	21.55	21.50	-7	3,265	-0.21%
2018/03/09	0	0.00	2	20.90	21.10	-2	3,204	-0.06%
2018/03/08	1	20.35	0	0.00	20.45	1	3,191	0.03%
2018/03/07	0	0.00	3	20.50	20.35	-3	3,302	-0.09%
2018/03/06	1	20.50	4	20.50	20.55	-3	3,300	-0.09%
2018/03/02	14	21.19	0	0.00	21.05	14	3,314	0.42%
2018/03/01	8	21.21	0	0.00	21.60	8	3,366	0.24%
2018/02/27	15	21.20	11	21.10	21.10	4	3,328	0.12%
2018/02/26	1	21.15	0	0.00	21.15	1	3,325	0.03%
2018/02/21	0	0.00	17	20.94	21.25	-17	3,444	-0.49%
2018/02/12	15	20.44	0	0.00	20.40	15	3,432	0.44%
2018/02/09	12	20.20	15	20.60	20.60	-3	3,459	-0.09%
2018/02/08	0	0.00	20	20.91	20.80	-20	3,436	-0.58%
2018/02/07	0	0.00	11	20.85	20.85	-11	3,428	-0.32%
2018/02/06	61	20.70	27	20.94	20.05	34	3,411	1.00%
2018/02/05	9	21.28	8	21.99	21.95	1	3,357	0.03%
2018/01/31	8	21.76	1	22.35	22.35	7	3,331	0.21%
2018/01/30	3	21.78	0	0.00	22.00	3	3,329	0.09%
2018/01/29	1	22.55	0	0.00	22.50	1	3,250	0.03%
2018/01/25	0	0.00	2	23.15	22.90	-2	3,301	-0.06%
2018/01/23	0	0.00	1	23.00	23.15	-1	3,334	-0.03%
2018/01/22	0	0.00	12	22.96	22.65	-12	3,294	-0.36%
2018/01/19	1	22.90	16	22.73	23.20	-15	3,279	-0.46%
2018/01/18	12	23.06	20	23.35	23.00	-8	3,253	-0.25%
2018/01/17	16	23.65	14	24.02	23.80	2	3,185	0.06%
2018/01/16	0	0.00	24	23.43	23.75	-24	3,049	-0.79%
2018/01/15	5	23.14	8	23.32	22.45	-3	2,889	-0.10%
2018/01/12	11	22.86	3	22.55	22.80	8	2,644	0.30%
2018/01/11	10	21.75	0	0.00	21.90	10	2,536	0.39%
2018/01/10	4	21.95	1	22.05	22.00	3	2,497	0.12%
2018/01/09	0	0.00	6	21.55	21.35	-6	2,444	-0.25%
2018/01/08	12	22.17	10	21.60	21.45	2	2,474	0.08%
2018/01/05	30	22.00	20	22.05	22.05	10	2,418	0.41%
2018/01/04	12	21.85	18	21.99	21.80	-6	2,401	-0.25%
2018/01/03	0	0.00	8	22.08	21.85	-8	2,314	-0.35%
2018/01/02	19	21.34	18	21.51	21.70	1	2,187	0.05%