佳世達 (2352)-元大-崇德券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
37.25
漲跌
▲0.15
漲幅
+0.40%
成交量
3,059張
產業
上市電腦週邊類股
1130人加入追蹤

立即追蹤
本地時間:14:30(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

佳世達 (2352)籌碼相關－元大-崇德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-崇德券商分點個股進出
元大-崇德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	13	37.63	12	37.26	37.25	1	4,602	0.02%
2024/11/21	7	36.84	5	37.25	37.10	2	4,612	0.04%
2024/11/20	3	37.03	0	0.00	36.90	3	4,615	0.06%
2024/11/19	2	36.78	2	37.25	37.25	0	4,632	0.00%
2024/11/15	0	0.00	0.2	36.50	36.55	-0.2	4,835	0.00%
2024/11/14	1	36.00	0	0.00	36.15	1	4,913	0.02%
2024/11/13	2	36.28	0	0.00	36.45	2	5,161	0.04%
2024/11/12	12	36.48	12	36.44	36.60	0	5,308	0.00%
2024/11/11	2	37.00	0	0.00	36.80	2	5,297	0.04%
2024/11/07	2.1	37.49	3	37.98	37.85	-1	5,365	-0.02%
2024/11/06	1	36.95	10	37.14	37.00	-9	5,352	-0.17%
2024/11/05	0	0.00	0	36.40	36.35	0	5,408	0.00%
2024/10/29	10	35.80	8	36.16	36.05	2	6,024	0.03%
2024/10/28	0	0.00	7	36.49	36.80	-7	6,041	-0.12%
2024/10/25	1	36.70	0	0.00	36.90	1	6,111	0.02%
2024/10/23	60.2	37.62	0	0.00	37.50	60.2	6,352	0.95%
2024/10/22	0	0.00	2.1	38.65	38.70	-2.1	6,359	-0.03%
2024/10/21	0.1	38.40	18	38.59	38.65	-17.9	6,589	-0.27%
2024/10/18	1	38.30	1	38.50	38.40	0	6,744	0.00%
2024/10/17	3	38.30	4	38.16	38.25	-1	6,920	-0.01%
2024/10/16	1	37.40	0	0.00	37.45	1	6,946	0.01%
2024/10/15	0	0.00	0	37.75	37.85	0	7,059	0.00%
2024/10/14	0	0.00	2	37.60	37.60	-2	7,118	-0.03%
2024/10/11	1	37.45	0	37.30	37.45	1	7,136	0.01%
2024/10/09	2.1	37.11	11	37.17	37.15	-8.9	7,196	-0.12%
2024/10/08	3	37.75	0	0.00	37.65	3	7,263	0.04%
2024/10/01	0	0.00	1	37.15	37.50	-1	8,075	-0.01%
2024/09/30	0	0.00	3	37.80	37.50	-3	8,374	-0.04%
2024/09/27	0	0.00	1.5	37.88	37.95	-1.5	8,653	-0.02%
2024/09/26	0	0.00	2	37.73	37.45	-2	8,969	-0.02%
2024/09/25	1	37.85	1.5	37.62	37.55	-0.5	9,567	-0.01%
2024/09/24	0.2	37.40	0	0.00	37.40	0.2	10,023	0.00%
2024/09/23	0.1	37.20	0	0.00	37.30	0.1	10,158	0.00%
2024/09/20	0	0.00	9	37.35	37.15	-9	10,402	-0.09%
2024/09/19	0	0.00	1	37.10	37.40	-1	10,877	-0.01%
2024/09/18	0	0.00	11	36.80	36.85	-11	10,962	-0.10%
2024/09/16	3	37.15	1	36.90	37.10	2	11,042	0.02%
2024/09/13	3	36.85	4	36.89	36.90	-1	11,221	-0.01%
2024/09/12	2	36.23	1	36.25	36.20	1	11,234	0.01%
2024/09/10	1	35.80	2	35.93	35.95	-1	11,387	-0.01%
2024/09/06	0	0.00	1	36.00	36.15	-1	11,521	-0.01%
2024/09/05	2	36.45	0	0.00	35.70	2	11,583	0.02%
2024/09/04	4	36.19	1	35.90	36.05	3	11,591	0.03%
2024/09/03	2.1	37.02	0	0.00	36.85	2.1	11,595	0.02%
2024/09/02	6	37.70	9	37.90	37.35	-3	11,573	-0.03%
2024/08/28	3	35.40	0	0.00	35.60	3	11,576	0.03%
2024/08/26	0.2	35.60	5	35.47	35.55	-4.9	11,912	-0.04%
2024/08/23	0	0.00	6	34.88	35.30	-6	12,150	-0.05%
2024/08/22	0.1	35.15	0	0.00	35.10	0.1	12,233	0.00%
2024/08/21	0	0.00	5	35.37	35.25	-5	12,648	-0.04%
2024/08/20	9	35.54	4	35.66	35.10	5	12,793	0.04%
2024/08/19	1	35.00	1	35.10	35.80	0	12,982	0.00%
2024/08/16	4	34.73	10.2	34.80	34.80	-6.2	13,221	-0.05%
2024/08/15	9	35.26	0	0.00	34.75	9	13,310	0.07%
2024/08/14	2	34.05	1.5	34.23	34.30	0.5	13,521	0.00%
2024/08/13	0	0.00	1	33.05	33.15	-1	13,685	-0.01%
2024/08/12	0	0.00	1	33.10	33.30	-1	13,928	-0.01%
2024/08/09	2	32.73	1	33.10	32.60	1	14,002	0.01%
2024/08/08	1	32.60	0	0.00	32.70	1	13,979	0.01%
2024/08/07	10	31.72	0	0.00	32.50	10	13,982	0.07%
2024/08/06	11	29.24	0	0.00	31.05	11	14,054	0.08%
2024/08/05	3	31.23	47	32.00	30.95	-44	13,952	-0.32%
2024/08/02	2	34.80	0	0.00	34.35	2	13,846	0.01%
2024/08/01	0.1	35.82	0	0.00	35.95	0.1	13,916	0.00%
2024/07/31	1.1	35.10	1	35.45	34.90	0.1	14,049	0.00%
2024/07/29	2	35.35	0	0.00	35.00	2	14,135	0.01%
2024/07/26	21.2	35.11	2	34.80	34.80	19.2	14,096	0.14%
2024/07/23	0	0.00	1	37.80	37.80	-1	13,918	-0.01%
2024/07/22	9	37.62	0	0.00	37.65	9	13,886	0.06%
2024/07/19	2	38.78	3	39.17	38.65	-1	13,679	-0.01%
2024/07/18	5.1	39.29	8.1	39.03	39.20	-3	13,560	-0.02%
2024/07/16	2	39.00	21	39.01	39.05	-19	13,326	-0.14%
2024/07/15	2	38.67	0	0.00	38.50	2	13,367	0.02%
2024/07/12	3	38.60	2	38.70	38.70	1	13,370	0.01%
2024/07/11	2	38.05	1	38.25	38.55	1	13,451	0.01%
2024/07/10	6.1	38.20	0	0.00	38.05	6.1	13,579	0.04%
2024/07/09	6	38.21	0	0.00	38.25	6	13,634	0.04%
2024/07/08	7	39.10	58.2	39.34	38.75	-51.2	13,564	-0.38%
2024/07/05	8	38.97	3	38.93	39.15	5	13,247	0.04%
2024/07/04	4	38.90	5	39.02	39.20	-1	12,994	-0.01%
2024/07/03	5	38.88	3	38.93	38.90	2	12,746	0.02%
2024/07/02	8	38.44	3	39.15	39.15	5	12,536	0.04%
2024/07/01	17.1	38.65	0	0.00	38.90	17.1	12,231	0.14%
2024/06/28	3	38.15	2	38.25	38.40	1	11,736	0.01%
2024/06/27	2	38.55	11.5	38.51	38.25	-9.5	11,437	-0.08%
2024/06/26	83.5	38.94	81	39.07	39.00	2.5	11,797	0.02%
2024/06/25	100	39.01	11	39.53	39.75	89	11,810	0.75%
2024/06/24	11.2	38.26	1	38.50	38.35	10.2	11,467	0.09%
2024/06/21	3	38.40	0	0.00	38.40	3	11,611	0.03%
2024/06/20	12	38.48	8	38.51	38.35	4	11,785	0.03%
2024/06/19	8.1	38.04	4	38.05	37.85	4.1	11,926	0.03%
2024/06/18	3.2	37.80	1	37.90	37.95	2.2	12,147	0.02%
2024/06/17	8	38.04	4	37.95	37.90	4	12,587	0.03%
2024/06/14	6.1	37.93	5	37.85	37.85	1.1	13,006	0.01%
2024/06/13	3.1	37.82	0	0.00	37.90	3.1	13,237	0.02%
2024/06/12	0.1	38.35	0	0.00	37.90	0.1	13,411	0.00%
2024/06/11	7	38.50	2	38.53	38.10	5	13,467	0.04%
2024/06/07	5	38.74	1	38.75	38.80	4	13,584	0.03%
2024/06/06	0	0.00	1	39.20	39.20	-1	13,774	-0.01%
2024/06/05	5	39.88	1	39.95	39.40	4	13,835	0.03%
2024/06/04	4	39.98	30.3	40.16	40.05	-26.3	13,897	-0.19%
2024/06/03	4.3	40.23	3	40.17	40.25	1.3	14,064	0.01%
2024/05/31	23	39.99	7	40.12	39.65	16	14,240	0.11%
2024/05/30	9	40.38	0	0.00	40.35	9	14,088	0.06%
2024/05/29	7.6	40.99	24.5	41.07	40.80	-16.9	13,999	-0.12%
2024/05/28	11.1	40.16	4	40.26	40.25	7.1	13,766	0.05%
2024/05/27	19.1	40.37	1	40.10	40.00	18.1	13,725	0.13%
2024/05/24	2.1	39.78	1	39.55	39.60	1.1	13,345	0.01%
2024/05/23	4.1	39.97	1	39.90	39.40	3.1	13,214	0.02%
2024/05/22	2.5	39.72	2	39.85	40.20	0.5	12,983	0.00%
2024/05/21	0.5	39.35	8	39.43	39.90	-7.5	12,769	-0.06%
2024/05/20	13.1	38.28	7.2	38.58	38.95	5.9	12,733	0.05%
2024/05/17	9	38.71	5	38.73	38.70	4	12,342	0.03%
2024/05/16	9.1	38.99	9	39.15	39.10	0.1	12,161	0.00%
2024/05/15	8.2	39.55	0	0.00	39.25	8.2	12,262	0.07%
2024/05/14	2.1	39.93	0.1	40.05	39.90	2	12,357	0.02%
2024/05/13	4	40.18	1	40.40	40.20	3	12,378	0.02%
2024/05/10	5	40.15	1	40.50	40.40	4	12,507	0.03%
2024/05/09	1	40.20	0	0.00	40.00	1	12,404	0.01%
2024/05/08	5.1	39.65	3	39.67	39.60	2.1	12,444	0.02%
2024/05/07	2.1	39.76	0.1	39.90	40.40	2.1	12,360	0.02%
2024/05/06	2.1	40.26	25	40.46	40.30	-22.9	12,394	-0.19%
2024/05/03	1	41.90	11	42.05	41.25	-10	12,220	-0.08%
2024/05/02	1.4	41.69	0	0.00	41.40	1.4	12,107	0.01%
2024/04/30	0.2	41.70	0	0.00	41.40	0.2	12,062	0.00%
2024/04/29	0.1	41.55	5	41.65	41.90	-4.9	12,098	-0.04%
2024/04/26	1	41.30	0	0.00	41.60	1	12,303	0.01%
2024/04/25	1	41.40	0	0.00	41.35	1	12,331	0.01%
2024/04/24	1.2	41.72	1	41.90	41.80	0.2	12,374	0.00%
2024/04/22	3	41.17	0	0.00	41.10	3	12,461	0.02%
2024/04/19	1.2	40.66	7.2	40.11	40.50	-6	12,394	-0.05%
2024/04/18	10	40.86	10	41.20	41.05	0	12,211	0.00%
2024/04/17	1	41.00	11	41.18	41.20	-10	12,172	-0.08%
2024/04/16	9.1	41.12	0	0.00	40.70	9.1	12,247	0.07%
2024/04/15	2	41.95	2	41.95	42.10	0	12,390	0.00%
2024/04/12	27.2	42.63	0	0.00	42.40	27.2	12,451	0.22%
2024/04/11	1	42.85	2	42.90	43.05	-1	12,671	-0.01%
2024/04/10	4.4	43.35	33	43.47	43.15	-28.6	13,092	-0.22%
2024/04/09	32	43.18	0	0.00	43.05	32	13,384	0.24%
2024/04/08	7.1	43.38	5	43.27	43.40	2.1	13,817	0.02%
2024/04/03	2.1	43.00	4	42.98	43.25	-2	14,777	-0.01%
2024/04/02	21.4	43.21	6	43.25	43.10	15.4	14,836	0.10%
2024/04/01	12.5	43.74	9	43.71	43.55	3.4	14,853	0.02%
2024/03/29	11.6	44.43	4	44.63	44.65	7.6	14,720	0.05%
2024/03/28	26	44.60	22	44.67	44.85	4	14,275	0.03%
2024/03/27	7	44.35	1	44.40	44.75	6	14,148	0.04%
2024/03/26	6	43.90	20	44.46	44.05	-14	14,105	-0.10%
2024/03/25	27	44.32	7	44.31	44.45	20	14,035	0.14%
2024/03/22	38.2	44.04	76	44.46	44.45	-37.8	13,992	-0.27%
2024/03/21	28.2	43.64	15	43.91	44.05	13.2	13,803	0.10%
2024/03/20	42	44.28	21	44.53	43.25	21	13,642	0.15%
2024/03/19	7.1	43.75	7	43.71	43.70	0.1	13,258	0.00%
2024/03/18	21.2	42.19	6	42.55	42.55	15.2	12,854	0.12%
2024/03/15	5	43.23	0	0.00	42.55	5	12,639	0.04%
2024/03/14	1	43.60	1	43.95	43.70	0	12,350	0.00%
2024/03/13	7	44.30	1	44.45	43.80	6	12,226	0.05%
2024/03/12	16	43.84	10	43.95	44.40	6	12,024	0.05%
2024/03/11	6.3	43.37	2	43.50	43.25	4.3	11,753	0.04%
2024/03/08	6	43.97	0	0.00	43.70	6	11,681	0.05%
2024/03/07	18.4	44.29	1	44.25	44.55	17.4	11,620	0.15%
2024/03/06	32.6	45.22	7	45.04	45.05	25.6	11,570	0.22%
2024/03/05	1	47.30	2	47.28	47.25	-1	11,275	-0.01%
2024/03/04	14.1	47.04	0.2	47.15	46.80	13.9	11,300	0.12%
2024/03/01	1	46.95	1	47.00	46.95	0	11,321	0.00%
2024/02/29	2	46.20	1	46.20	46.15	1	11,530	0.01%
2024/02/27	1	47.15	4.1	46.26	46.10	-3.1	11,532	-0.03%
2024/02/26	0.1	46.50	1	46.50	46.60	-1	11,548	-0.01%
2024/02/23	2	46.98	11	47.22	46.40	-9	11,657	-0.08%
2024/02/22	2	47.43	1	47.50	47.20	1	11,735	0.01%
2024/02/21	3	47.25	1.3	47.27	46.90	1.7	11,766	0.01%
2024/02/20	1	48.40	10	47.95	47.80	-9	11,702	-0.08%
2024/02/19	1	47.70	4	48.14	47.95	-3	11,813	-0.03%
2024/02/16	5	48.99	14.1	48.89	48.15	-9.1	11,825	-0.08%
2024/02/15	2	46.98	2	46.98	47.60	0	11,530	0.00%
2024/02/05	2	47.60	8	47.35	47.50	-6	11,449	-0.05%
2024/02/02	6	47.40	6	47.53	47.50	0	11,582	0.00%
2024/02/01	1	46.85	2	47.00	47.05	-1	11,613	-0.01%
2024/01/31	0	0.00	1	47.00	46.50	-1	11,687	-0.01%
2024/01/30	1.1	47.00	3	46.97	46.80	-1.9	11,657	-0.02%
2024/01/29	10.8	46.85	12	47.00	47.00	-1.2	11,656	-0.01%
2024/01/26	1	45.70	0	0.00	45.60	1	11,486	0.01%
2024/01/25	0	0.00	12	45.99	45.90	-12	11,523	-0.10%
2024/01/24	2	46.50	0	0.00	46.15	2	11,577	0.02%
2024/01/23	1	46.60	3	46.55	46.80	-2	11,619	-0.02%
2024/01/22	3	46.78	14.1	46.83	47.05	-11.1	11,573	-0.10%
2024/01/19	11	45.74	27	45.11	45.45	-16	11,377	-0.14%
2024/01/18	11.1	43.96	0	0.00	44.40	11.1	11,380	0.10%
2024/01/17	6	45.12	4	44.36	44.20	2	11,388	0.02%
2024/01/16	43	45.69	0	0.00	45.25	43	11,366	0.38%
2024/01/15	1	45.85	0	0.00	45.90	1	11,460	0.01%
2024/01/12	2	45.83	0	0.00	45.50	2	11,785	0.02%
2024/01/11	0.1	45.75	0	0.00	45.95	0.1	11,889	0.00%
2024/01/10	4	45.45	11	45.65	45.55	-7	12,077	-0.06%
2024/01/09	19	47.81	19	46.41	46.65	0	12,025	0.00%
2024/01/08	10	47.70	15	47.16	47.20	-5	11,828	-0.04%
2024/01/05	35.2	47.10	38.1	46.93	47.30	-2.9	11,647	-0.03%
2024/01/04	45	46.48	40.1	46.85	46.95	4.9	11,432	0.04%
2024/01/03	11.2	45.44	4	45.41	45.25	7.2	11,202	0.06%
2024/01/02	40	47.14	17	47.10	46.80	23	10,870	0.21%
2023/12/29	32	47.50	24.1	47.70	48.00	8	10,395	0.08%
2023/12/28	2.1	45.09	7	44.70	44.45	-5	9,444	-0.05%
2023/12/27	1.1	45.50	4	45.38	45.60	-2.9	9,333	-0.03%
2023/12/26	3	45.10	7.2	45.06	45.10	-4.2	9,236	-0.05%
2023/12/25	3	44.67	3	44.60	44.85	0	9,206	0.00%
2023/12/22	1	44.35	4	44.50	44.70	-3	9,193	-0.03%
2023/12/21	2	44.33	1	43.75	44.30	1	9,129	0.01%
2023/12/20	2	42.88	0	0.00	43.95	2	9,035	0.02%
2023/12/19	4.1	43.18	5	42.73	42.95	-1	8,887	-0.01%
2023/12/18	1	43.90	4	43.95	43.80	-3	8,709	-0.03%
2023/12/15	5.2	44.01	1	44.00	44.20	4.2	8,673	0.05%
2023/12/14	4	44.40	11	44.50	44.50	-7	8,620	-0.08%
2023/12/13	2	44.15	0	0.00	44.15	2	8,563	0.02%
2023/12/12	1	44.05	7	44.64	44.00	-6	8,703	-0.07%
2023/12/11	8	44.13	0	0.00	44.00	8	8,714	0.09%
2023/12/08	0.2	44.00	0	0.00	43.90	0.2	8,994	0.00%
2023/12/07	1	44.00	2	44.30	44.00	-1	9,137	-0.01%
2023/12/05	0	0.00	3.1	43.90	43.85	-3.1	9,553	-0.03%
2023/12/04	5	44.87	3	44.80	44.35	2	9,565	0.02%
2023/12/01	4	44.34	15.3	44.53	44.65	-11.3	9,562	-0.12%
2023/11/30	1.2	43.62	0	0.00	43.75	1.2	9,452	0.01%
2023/11/29	0	0.00	3	43.70	43.70	-3	9,497	-0.03%
2023/11/28	3.1	43.55	0	0.00	43.40	3.1	9,533	0.03%
2023/11/27	5.2	43.37	2	44.45	43.55	3.2	9,531	0.03%
2023/11/24	1	43.10	2	42.90	42.80	-1	9,350	-0.01%
2023/11/23	2	43.10	3	43.13	43.05	-1	9,372	-0.01%
2023/11/22	4.5	42.95	4	42.75	42.70	0.5	9,457	0.01%
2023/11/21	3.3	43.45	2	43.55	43.35	1.3	9,398	0.01%
2023/11/20	2.1	43.26	1	43.60	43.85	1.1	9,419	0.01%
2023/11/17	7	44.00	15	43.96	43.70	-8	9,351	-0.09%
2023/11/16	30.1	43.95	0	0.00	43.90	30.1	9,369	0.32%
2023/11/15	1	45.35	5	45.19	45.25	-4	9,248	-0.04%
2023/11/14	1	44.20	2	44.58	44.60	-1	9,286	-0.01%
2023/11/13	16	44.77	1	44.50	44.20	15	9,378	0.16%
2023/11/10	7	45.00	2.5	45.18	45.05	4.5	9,439	0.05%
2023/11/09	12.5	46.32	3	46.45	46.55	9.5	9,392	0.10%
2023/11/08	7	45.79	3.1	45.89	45.80	4	9,369	0.04%
2023/11/07	2	45.03	6	45.22	45.30	-4	9,362	-0.04%
2023/11/06	6	44.00	7.5	44.25	44.65	-1.5	9,541	-0.02%
2023/11/02	2.5	43.64	3	44.20	43.50	-0.5	10,171	0.00%
2023/11/01	0	0.00	1	43.60	43.60	-1	10,662	-0.01%
2023/10/31	4	42.75	3	42.37	42.35	1	11,148	0.01%
2023/10/30	0	0.00	1	43.20	43.35	-1	11,608	-0.01%
2023/10/27	2.2	43.16	0	0.00	43.05	2.2	12,015	0.02%
2023/10/26	0	43.30	0	0.00	43.55	0	12,293	0.00%
2023/10/25	0.1	44.00	4.1	44.40	43.85	-4	12,463	-0.03%
2023/10/24	7	43.49	2	43.55	43.55	5	12,541	0.04%
2023/10/20	0.1	43.64	6	44.94	44.95	-5.9	12,896	-0.05%
2023/10/19	0	0.00	2	43.13	43.40	-2	12,974	-0.02%
2023/10/18	4	42.60	13	42.60	41.55	-9	13,284	-0.07%
2023/10/17	11.1	44.40	2	43.98	43.90	9.1	13,775	0.07%
2023/10/16	0	0.00	7	44.94	45.25	-7	14,401	-0.05%
2023/10/13	0	0.00	4	44.74	44.75	-4	15,653	-0.03%
2023/10/12	13	44.34	1	44.60	44.40	12	16,153	0.07%
2023/10/11	1	45.75	18	45.44	45.60	-17	16,641	-0.10%
2023/10/06	3	44.27	1	44.45	44.50	2	17,121	0.01%
2023/10/05	2	44.55	3	44.32	44.20	-1	17,372	-0.01%
2023/10/04	2	43.75	12.1	43.93	44.15	-10.1	17,417	-0.06%
2023/10/03	3	44.98	0.1	45.15	44.85	2.9	17,366	0.02%
2023/10/02	0	0.00	3.8	45.31	45.45	-3.8	17,494	-0.02%
2023/09/28	0	0.00	2	44.80	44.65	-2	17,538	-0.01%
2023/09/27	0	0.00	4	44.59	44.85	-4	17,561	-0.02%
2023/09/26	11.1	43.88	6	43.91	43.85	5.1	17,618	0.03%
2023/09/25	0.1	44.85	1.2	45.22	44.85	-1.1	17,695	-0.01%
2023/09/22	6.2	44.45	2	44.63	44.95	4.2	17,751	0.02%
2023/09/21	0	0.00	1	44.20	44.25	-1	17,808	-0.01%
2023/09/20	4.3	44.67	7	44.70	44.40	-2.7	17,856	-0.02%
2023/09/19	0.1	45.85	1	45.65	45.45	-1	18,142	-0.01%
2023/09/18	4	45.44	2	45.40	45.30	2	18,189	0.01%
2023/09/15	2	46.00	8	46.02	46.05	-6	18,267	-0.03%
2023/09/14	9	45.87	4.1	45.80	45.80	4.9	18,289	0.03%
2023/09/13	44	45.18	6.2	45.63	45.75	37.8	18,316	0.21%
2023/09/12	0	44.07	5	44.71	44.95	-5	18,345	-0.03%
2023/09/11	17.2	45.53	7	44.80	43.80	10.2	18,431	0.06%
2023/09/08	2.1	44.73	0	0.00	44.95	2.1	18,292	0.01%
2023/09/07	0.1	45.43	0.3	45.60	44.90	-0.2	18,504	0.00%
2023/09/06	11.3	45.40	7	45.52	45.35	4.3	18,694	0.02%
2023/09/05	2	45.90	0	0.00	45.90	2	18,981	0.01%
2023/09/04	10.1	45.50	1.1	45.17	45.40	9	19,220	0.05%
2023/09/01	3	45.27	0	0.00	44.90	3	19,258	0.02%
2023/08/31	0.1	44.75	7	44.30	44.85	-6.9	19,216	-0.04%
2023/08/30	2.2	44.58	2.2	44.65	44.60	0	19,340	0.00%
2023/08/29	0.1	43.63	1	43.85	44.05	-0.9	19,387	0.00%
2023/08/28	6.1	44.13	0	0.00	43.80	6.1	19,534	0.03%
2023/08/25	3	44.87	55	45.03	45.10	-52	19,731	-0.26%
2023/08/24	31	45.83	14	45.72	45.55	17	19,742	0.09%
2023/08/23	1.1	44.92	4	45.30	45.45	-3	19,684	-0.01%
2023/08/22	2.1	45.05	0	0.00	44.85	2.1	19,740	0.01%
2023/08/18	61	44.86	35.1	45.22	44.60	26	19,749	0.13%
2023/08/17	5	45.08	14.2	45.27	45.35	-9.2	19,727	-0.05%
2023/08/16	21	44.64	0	0.00	44.65	21	19,836	0.11%
2023/08/15	8.1	44.92	33	45.05	44.75	-24.9	19,913	-0.13%
2023/08/14	17	43.68	30	43.31	43.55	-13	19,895	-0.07%
2023/08/11	2.1	43.88	9.4	44.11	43.90	-7.3	19,950	-0.04%
2023/08/10	37	43.85	12.2	43.94	44.15	24.8	19,992	0.12%
2023/08/09	25.1	44.88	5	44.75	45.15	20.1	19,771	0.10%
2023/08/08	17.4	46.12	10	47.00	45.85	7.4	19,621	0.04%
2023/08/07	22	47.87	4.1	46.75	48.20	18	19,273	0.09%
2023/08/04	24.2	44.78	34	44.78	45.10	-9.8	18,987	-0.05%
2023/08/02	39.6	46.73	36.1	46.43	46.80	3.5	18,881	0.02%
2023/08/01	63.3	48.64	28.1	48.20	48.50	35.2	18,467	0.19%
2023/07/31	24.2	50.66	11.2	51.25	49.75	13	18,312	0.07%
2023/07/28	5.2	50.82	1	50.50	51.50	4.2	18,069	0.02%
2023/07/27	10.2	51.51	12	51.57	51.50	-1.8	17,921	-0.01%
2023/07/26	17.3	52.02	7	52.51	52.00	10.3	18,047	0.06%
2023/07/25	11	53.06	6	52.98	52.70	5	18,018	0.03%
2023/07/24	32	53.09	15.3	53.09	52.40	16.8	17,858	0.09%
2023/07/21	19.1	52.17	21	52.13	52.20	-1.9	17,547	-0.01%
2023/07/20	37.2	54.53	17	54.04	54.10	20.2	17,135	0.12%
2023/07/19	8.9	58.64	51.5	59.66	59.70	-42.6	16,425	-0.26%
2023/07/18	58.1	61.79	122	58.29	57.20	-63.9	15,737	-0.41%	大賣/
2023/07/17	14	56.69	16	58.11	59.10	-2	14,368	-0.01%
2023/07/14	9.2	52.94	14	52.81	53.80	-4.8	13,857	-0.03%
2023/07/13	30	51.23	72	51.45	50.20	-42	13,228	-0.32%
2023/07/12	12	48.33	1	48.25	48.85	11	12,542	0.09%
2023/07/11	1	47.20	1.1	47.23	47.00	-0.1	12,331	0.00%
2023/07/10	0.1	45.80	0.4	46.10	46.15	-0.4	12,319	0.00%
2023/07/07	4.2	45.50	7	45.39	46.00	-2.8	12,350	-0.02%
2023/07/06	5.1	46.49	3	46.58	46.40	2.1	12,275	0.02%
2023/07/05	3	46.97	28	47.50	47.50	-25	12,239	-0.20%
2023/07/04	11	47.43	5	47.55	47.60	6	12,289	0.05%
2023/07/03	0	0.00	2	47.25	47.40	-2	12,416	-0.02%
2023/06/30	3.1	46.08	3	46.10	45.90	0.1	12,346	0.00%
2023/06/29	0	0.00	3.6	45.79	45.80	-3.6	12,342	-0.03%
2023/06/28	15	45.54	12	45.51	45.10	3	12,329	0.02%
2023/06/27	17.6	44.94	74	45.12	44.80	-56.4	12,316	-0.46%
2023/06/26	4	46.71	6	46.83	46.45	-2	12,032	-0.02%
2023/06/21	3	47.60	2	47.48	47.65	1	11,943	0.01%
2023/06/20	13.6	46.30	14.3	46.48	46.80	-0.7	11,815	-0.01%
2023/06/19	18.4	47.33	0	0.00	47.05	18.4	11,601	0.16%
2023/06/16	29.9	47.62	40	47.98	47.95	-10.2	11,483	-0.09%
2023/06/15	25	48.45	15	48.40	48.40	10	11,175	0.09%
2023/06/14	25.5	48.17	26.2	47.59	48.65	-0.7	10,970	-0.01%
2023/06/13	9.6	47.33	42.6	47.14	47.40	-33	10,787	-0.31%
2023/06/12	9	45.47	8	45.54	45.65	1	10,575	0.01%
2023/06/09	35	44.78	25	44.96	45.40	10	10,331	0.10%
2023/06/08	7	43.39	14	43.30	43.30	-7	9,974	-0.07%
2023/06/07	13.1	41.95	20	42.15	42.30	-6.9	9,707	-0.07%
2023/06/06	2	42.18	6	42.27	42.35	-4	9,733	-0.04%
2023/06/05	12	42.33	25	42.51	42.50	-13	9,817	-0.13%
2023/06/02	9	42.19	1.1	42.26	42.40	7.9	9,832	0.08%
2023/06/01	20	42.19	2.2	42.35	41.95	17.8	9,787	0.18%
2023/05/31	28.4	42.11	6.1	42.02	42.15	22.3	9,556	0.23%
2023/05/30	18	40.14	12	40.11	40.35	6	9,242	0.06%
2023/05/29	15.2	40.10	8	40.02	40.20	7.2	9,177	0.08%
2023/05/26	33.4	39.44	11	39.53	39.50	22.4	9,074	0.25%
2023/05/25	23	38.96	19	38.83	38.95	4	8,991	0.04%
2023/05/24	0	0.00	2	38.28	38.50	-2	8,894	-0.02%
2023/05/23	24	38.05	5	38.21	38.05	19	8,852	0.21%
2023/05/22	26	38.54	5	38.57	38.45	21	8,791	0.24%
2023/05/19	14	38.16	13	37.98	38.20	1	8,516	0.01%
2023/05/18	0	0.00	15	37.16	37.10	-15	8,251	-0.18%
2023/05/17	7	37.26	2	37.03	37.25	5	8,158	0.06%
2023/05/16	2	36.20	23	36.23	36.30	-21	7,898	-0.27%
2023/05/15	32	35.69	1	35.60	35.85	31	7,760	0.40%
2023/05/12	2	35.90	1	35.70	35.90	1	7,707	0.01%
2023/05/11	0	0.00	2	35.20	35.35	-2	7,636	-0.03%
2023/05/10	7	36.19	10	36.01	36.00	-3	7,564	-0.04%
2023/05/09	24	35.68	46	35.69	35.75	-22	7,316	-0.30%
2023/05/08	5	34.22	31	34.12	34.20	-26	6,881	-0.38%
2023/05/05	19	34.53	14	34.73	34.20	5	6,797	0.07%
2023/05/04	4	35.50	5	35.49	35.45	-1	6,575	-0.02%
2023/05/03	10	35.15	7	35.21	35.45	3	6,520	0.05%
2023/05/02	25	35.37	3	35.53	35.55	22	6,494	0.34%
2023/04/28	25.1	34.33	13	34.42	34.60	12.1	6,273	0.19%
2023/04/27	22	33.65	11	33.87	33.50	11	5,980	0.18%
2023/04/26	6	32.99	2	33.05	33.20	4	5,804	0.07%
2023/04/25	7	32.44	0	0.00	32.50	7	5,637	0.12%
2023/04/24	3	32.77	0	0.00	32.70	3	5,570	0.05%
2023/04/21	0	0.00	7	32.60	32.50	-7	5,520	-0.13%
2023/04/20	0	0.00	1	32.75	32.75	-1	5,437	-0.02%
2023/04/19	0	0.00	2.1	33.10	32.80	-2.1	5,381	-0.04%
2023/04/18	2	32.98	8	33.09	32.95	-6	5,351	-0.11%
2023/04/17	3	32.95	0	32.80	33.00	3	5,334	0.06%
2023/04/14	3	32.77	7	32.94	32.70	-4	5,285	-0.08%
2023/04/13	2	33.28	3	33.25	33.10	-1	5,239	-0.02%
2023/04/12	5	33.03	1.5	33.23	33.25	3.5	5,286	0.07%
2023/04/11	1	32.85	5.5	32.88	32.85	-4.5	5,231	-0.09%
2023/04/10	7	32.36	10.5	32.26	32.30	-3.5	5,158	-0.07%
2023/04/07	4	32.86	6	32.82	32.35	-2	5,111	-0.04%
2023/04/06	27	31.80	2	32.40	32.30	25	5,034	0.50%
2023/03/31	1	31.55	10	31.60	31.70	-9	4,842	-0.19%
2023/03/30	2	31.60	2.1	31.55	31.65	-0.1	4,921	0.00%
2023/03/28	1	31.35	0	0.00	30.80	1	5,002	0.02%
2023/03/27	3	31.30	17	31.26	31.40	-14	5,080	-0.28%
2023/03/24	0	0.00	5.2	30.81	30.90	-5.2	5,143	-0.10%
2023/03/23	21	30.60	0	0.00	30.75	21	5,097	0.41%
2023/03/22	10	30.55	0	0.00	30.60	10	5,056	0.20%
2023/03/20	0	0.00	1	30.15	30.25	-1	4,993	-0.02%
2023/03/17	0.5	30.09	0	0.00	30.35	0.5	4,972	0.01%
2023/03/16	2.5	29.91	6	29.95	29.70	-3.5	4,942	-0.07%
2023/03/15	11	30.15	1	30.45	30.05	10	4,923	0.20%
2023/03/13	1	30.50	3.2	30.23	30.50	-2.2	5,193	-0.04%
2023/03/10	0	0.00	6	30.45	30.60	-6	5,170	-0.12%
2023/03/09	23	31.13	15	30.77	30.70	8	5,145	0.16%
2023/03/08	0	0.00	4	30.59	30.90	-4	4,982	-0.08%
2023/03/07	9	29.91	4	30.00	30.05	5	4,828	0.10%
2023/03/06	1	30.70	4.3	30.60	30.55	-3.3	4,618	-0.07%
2023/03/03	5	30.35	0.1	30.40	30.40	4.9	4,559	0.11%
2023/03/02	0	0.00	10	30.25	30.35	-10	4,550	-0.22%
2023/03/01	2	30.30	3	30.25	30.25	-1	4,525	-0.02%
2023/02/23	4.1	30.04	2	30.03	29.95	2.1	4,513	0.05%
2023/02/22	1	29.35	2	29.33	29.60	-1	4,484	-0.02%
2023/02/21	1	29.50	2	29.60	29.50	-1	4,601	-0.02%
2023/02/20	0.2	29.26	0	0.00	29.90	0.2	4,677	0.00%
2023/02/17	0	0.00	0	28.95	29.00	0	4,629	0.00%
2023/02/15	1	28.80	0	0.00	28.80	1	4,731	0.02%
2023/02/14	0	0.00	1	28.70	28.80	-1	4,704	-0.02%
2023/02/13	0	0.00	2	28.70	28.65	-2	4,736	-0.04%
2023/02/10	1	29.15	7	28.94	29.10	-6	4,771	-0.13%
2023/02/09	6.5	29.03	0.3	29.15	29.15	6.2	4,847	0.13%
2023/02/08	1.4	29.08	0	0.00	29.15	1.4	4,808	0.03%
2023/02/07	2.1	28.75	0	0.00	28.70	2.1	4,727	0.04%
2023/02/06	10.1	28.60	0	0.00	28.65	10.1	4,720	0.21%
2023/02/03	0	0.00	2	28.65	28.90	-2	4,704	-0.04%
2023/02/02	0	0.00	21	28.64	28.60	-21	4,654	-0.45%
2023/02/01	0.2	28.50	5	28.40	28.35	-4.8	4,621	-0.10%
2023/01/31	0.1	28.50	1	28.50	28.30	-0.9	4,605	-0.02%
2023/01/16	1	27.75	0	0.00	27.80	1	4,618	0.02%
2023/01/12	1	27.80	0	0.00	27.75	1	4,919	0.02%
2023/01/11	2	28.05	2	28.15	28.05	0	4,975	0.00%
2023/01/09	4	27.88	2	27.85	27.90	2	5,224	0.04%
2023/01/03	4	27.84	3	27.87	27.80	1	5,518	0.02%
2022/12/30	2	28.20	3	28.32	28.15	-1	5,493	-0.02%
2022/12/27	1	27.90	1	27.75	27.70	0	5,307	0.00%
2022/12/26	0	0.00	6	28.00	27.85	-6	5,284	-0.11%
2022/12/22	2	27.05	3	27.10	27.05	-1	5,341	-0.02%
2022/12/21	1	26.35	0	0.00	26.45	1	5,206	0.02%
2022/12/20	3	26.52	10	26.50	26.40	-7	5,113	-0.14%
2022/12/19	25	27.09	0	0.00	27.00	25	5,024	0.50%
2022/12/16	2	26.88	2	27.15	26.85	0	4,843	0.00%
2022/12/15	0	0.00	0.2	27.85	27.60	-0.2	4,656	0.00%
2022/12/14	1	27.75	1	27.75	27.70	0	4,644	0.00%
2022/12/08	3	27.10	3	27.25	27.20	0	4,701	0.00%
2022/12/07	3	27.55	0	0.00	27.35	3	4,695	0.06%
2022/12/06	0.2	27.55	0	0.00	27.40	0.2	4,613	0.00%
2022/12/05	35	27.87	35	28.40	27.80	0	4,534	0.00%
2022/12/02	35	28.85	0	0.00	28.95	35	4,327	0.81%
2022/11/22	0	0.00	0	28.90	28.85	0	4,291	0.00%
2022/11/21	0	0.00	1	29.15	28.90	-1	4,296	-0.02%
2022/11/18	1	28.95	0	0.00	28.65	1	4,252	0.02%
2022/11/17	15	28.95	0	0.00	28.95	15	4,229	0.35%
2022/11/16	6	28.25	1	28.40	28.60	5	4,117	0.12%
2022/11/14	24	27.30	0	0.00	27.30	24	3,957	0.61%
2022/11/11	5	27.30	1	27.30	27.05	4	3,917	0.10%
2022/11/10	5	26.85	0	0.00	27.00	5	3,889	0.13%
2022/11/08	2	26.65	1.2	26.59	26.50	0.8	3,917	0.02%
2022/11/01	2	24.58	0	0.00	24.75	2	4,078	0.05%
2022/10/31	0	0.00	1	24.40	24.55	-1	4,077	-0.02%
2022/10/28	1	24.55	0	0.00	24.20	1	4,113	0.02%
2022/10/25	1	24.80	0	0.00	24.45	1	4,165	0.02%
2022/10/24	0.5	25.30	2	25.10	25.00	-1.5	4,164	-0.04%
2022/10/21	0	0.00	1	26.20	25.65	-1	4,257	-0.02%
2022/10/20	3	26.58	0	0.00	26.50	3	4,359	0.07%
2022/10/17	0	0.00	1	27.20	27.40	-1	4,539	-0.02%
2022/10/13	1	25.50	0	0.00	25.50	1	4,653	0.02%
2022/10/12	1	26.45	0	0.00	26.45	1	4,780	0.02%
2022/10/11	1	27.40	0	27.20	27.20	1	4,849	0.02%
2022/10/06	1	27.45	0	0.00	27.45	1	4,873	0.02%
2022/09/30	3	27.42	0	0.00	27.10	3	5,021	0.06%
2022/09/28	4	27.15	4	27.10	27.00	0	4,958	0.00%
2022/09/26	13	28.00	0	0.00	27.95	13	4,935	0.26%
2022/09/20	2	29.20	2	29.10	29.30	0	5,004	0.00%
2022/09/19	9	29.00	14.1	29.01	29.00	-5.1	5,002	-0.10%
2022/09/15	2	29.40	0	0.00	29.40	2	4,991	0.04%
2022/09/14	2	29.10	1	29.20	29.20	1	4,964	0.02%
2022/09/13	1	29.15	0	0.00	29.15	1	4,984	0.02%
2022/09/12	2	29.00	0	0.00	29.30	2	5,055	0.04%
2022/09/08	0	0.00	10	28.90	29.00	-10	5,158	-0.19%
2022/09/07	1	28.20	0	0.00	28.30	1	5,120	0.02%
2022/09/06	1	28.50	25	28.59	28.75	-24	5,145	-0.47%
2022/09/05	0	0.00	1	28.95	28.85	-1	5,137	-0.02%
2022/08/31	0	0.00	1	29.40	29.30	-1	5,188	-0.02%
2022/08/30	1	29.25	0	0.00	29.45	1	5,191	0.02%
2022/08/29	0	0.00	20	29.05	29.10	-20	5,185	-0.39%
2022/08/26	0	0.00	2	29.20	29.35	-2	5,200	-0.04%
2022/08/25	0	0.00	1	29.25	29.25	-1	5,193	-0.02%
2022/08/23	10	28.80	0	0.00	29.00	10	5,244	0.19%
2022/08/22	0	0.00	1	28.90	28.90	-1	5,242	-0.02%
2022/08/19	1	28.60	23	28.65	28.70	-22	5,253	-0.42%
2022/08/18	2	28.40	1	28.50	28.70	1	5,273	0.02%
2022/08/17	0	0.00	3	28.55	28.60	-3	5,295	-0.06%
2022/08/16	0	0.00	1	28.10	28.15	-1	5,296	-0.02%
2022/08/15	8	27.48	1	27.65	27.50	7	5,245	0.13%
2022/08/12	1	27.30	10	27.25	27.30	-9	5,239	-0.17%
2022/08/11	16	27.09	10	27.05	27.05	6	5,265	0.11%
2022/08/10	2	27.10	2	27.15	27.10	0	5,257	0.00%
2022/08/09	1	27.20	0	0.00	27.70	1	5,242	0.02%
2022/08/08	1	28.40	0	0.00	28.40	1	5,135	0.02%
2022/08/05	0	0.00	1	28.60	28.70	-1	5,203	-0.02%
2022/08/04	8	28.29	2	28.35	28.35	6	5,368	0.11%
2022/08/01	5	28.50	0	0.00	28.50	5	6,044	0.08%
2022/07/29	1	28.45	20	28.50	28.60	-19	6,041	-0.31%
2022/07/26	3	30.95	0	0.00	30.85	3	5,742	0.05%
2022/07/25	1	31.20	4.6	31.41	31.40	-3.6	5,664	-0.06%
2022/07/22	11.1	30.35	33	30.80	31.20	-21.9	5,572	-0.39%
2022/07/21	0.5	30.35	5	30.40	30.50	-4.5	5,383	-0.08%
2022/07/20	1	30.90	1	30.90	30.85	0	5,246	0.00%
2022/07/19	0	0.00	11	31.40	31.25	-11	5,154	-0.21%
2022/07/15	0	0.00	2	29.95	30.25	-2	4,885	-0.04%
2022/07/14	10	29.60	0	0.00	29.65	10	4,833	0.21%
2022/07/08	0	0.00	10	29.20	29.20	-10	4,852	-0.21%
2022/07/07	20	28.80	0	0.00	29.00	20	4,866	0.41%
2022/07/05	0	0.00	2	29.15	28.90	-2	4,986	-0.04%
2022/06/27	0	0.00	1	29.25	29.25	-1	5,735	-0.02%
2022/06/24	1	28.75	0	0.00	28.90	1	5,759	0.02%
2022/06/23	1	28.30	0	0.00	28.50	1	5,804	0.02%
2022/06/16	1	29.20	0	0.00	29.30	1	5,743	0.02%
2022/06/14	1	28.75	0	0.00	29.05	1	5,835	0.02%
2022/06/13	3	29.10	0	0.00	29.05	3	5,872	0.05%
2022/06/10	20	29.59	2	29.35	29.50	18	5,914	0.30%
2022/06/07	10	29.45	0	0.00	29.50	10	6,187	0.16%
2022/06/06	10	29.50	2	29.45	29.40	8	6,236	0.13%
2022/06/01	0	0.00	1	29.15	29.10	-1	6,522	-0.02%
2022/05/31	10	28.90	2	28.83	29.20	8	6,576	0.12%
2022/05/30	5	28.60	0	0.00	28.70	5	6,543	0.08%
2022/05/27	0.5	28.55	4	28.54	28.30	-3.5	6,548	-0.05%
2022/05/26	0	0.00	6	28.25	28.20	-6	6,569	-0.09%
2022/05/25	0	0.00	0	28.05	28.15	0	6,603	0.00%
2022/05/20	1	27.30	0	0.00	27.30	1	6,769	0.01%
2022/05/18	1	27.40	0	0.00	27.40	1	7,019	0.01%
2022/05/17	1	27.10	0	0.00	27.10	1	6,996	0.01%
2022/05/16	0	0.00	3	27.20	27.05	-3	6,967	-0.04%
2022/05/13	4	26.78	0	0.00	27.05	4	6,950	0.06%
2022/05/12	7	26.89	8	27.12	26.75	-1	6,896	-0.01%
2022/05/11	2.1	27.96	5	27.90	27.85	-2.9	6,733	-0.04%
2022/05/10	0.6	28.30	15	27.99	28.50	-14.5	6,696	-0.22%
2022/05/09	11	29.70	2	29.43	28.90	9	6,552	0.14%
2022/05/06	1	32.00	11	32.00	32.00	-10	6,087	-0.16%
2022/05/05	3	32.17	0	0.00	32.15	3	6,081	0.05%
2022/05/04	0	0.00	0	31.60	31.75	0	6,123	0.00%
2022/05/03	10	31.60	0.4	31.55	31.55	9.6	6,102	0.16%
2022/04/27	0.5	31.20	1	31.20	31.15	-0.5	6,177	-0.01%
2022/04/25	3	31.83	3	31.93	31.80	0	6,167	0.00%
2022/04/21	0	0.00	63	32.70	32.60	-63	6,147	-1.02%
2022/04/20	2	32.70	0	0.00	32.70	2	6,144	0.03%
2022/04/19	5	32.90	1	33.00	32.90	4	6,113	0.07%
2022/04/18	4	32.90	1	33.00	32.70	3	6,143	0.05%
2022/04/15	0	0.00	1	33.55	33.50	-1	6,137	-0.02%
2022/04/14	0	0.00	6	33.55	33.50	-6	6,169	-0.10%
2022/04/13	1	33.10	2	33.20	33.05	-1	6,263	-0.02%
2022/04/12	0	0.00	2	32.90	32.90	-2	6,273	-0.03%
2022/04/11	7	33.43	1	33.85	33.40	6	6,235	0.10%
2022/04/08	1	34.30	3.1	34.04	34.15	-2.1	6,231	-0.03%
2022/04/07	12	33.43	9	33.78	33.05	3	6,096	0.05%
2022/04/06	4	34.00	7	34.08	34.20	-3	5,967	-0.05%
2022/04/01	67	33.21	5	33.25	33.25	62	5,793	1.07%
2022/03/31	15	33.28	15	33.30	33.25	0	5,785	0.00%
2022/03/30	6	32.91	3	32.75	32.85	3	5,616	0.05%
2022/03/28	6	31.97	0	0.00	32.35	6	5,471	0.11%
2022/03/25	0	0.00	12	32.30	32.25	-12	5,431	-0.22%
2022/03/23	0	0.00	20	32.35	32.25	-20	5,486	-0.36%
2022/03/22	7	32.18	31.3	32.15	32.35	-24.3	5,504	-0.44%
2022/03/21	5	32.34	11	32.35	32.30	-6	5,516	-0.11%
2022/03/18	2	32.18	0	0.00	31.95	2	5,513	0.04%
2022/03/15	2	31.80	0	0.00	31.70	2	5,479	0.04%
2022/03/14	10	32.00	3	32.00	32.20	7	5,519	0.13%
2022/03/11	3	31.85	16	31.90	31.90	-13	5,597	-0.23%
2022/03/10	7	31.98	5	32.00	31.95	2	5,648	0.04%
2022/03/09	0.9	31.35	10	31.00	31.35	-9.1	5,530	-0.16%
2022/03/08	16	31.18	2	31.35	30.95	14	5,570	0.25%
2022/03/07	0	0.00	1	31.55	31.50	-1	5,408	-0.02%
2022/03/04	0	0.00	5	32.10	32.05	-5	5,447	-0.09%
2022/03/03	0.5	31.85	0	0.00	31.90	0.5	5,460	0.01%
2022/03/02	0	0.00	12	31.35	31.65	-12	5,512	-0.22%
2022/03/01	2	31.30	6	31.38	31.50	-4	5,556	-0.07%
2022/02/25	15	30.85	1	30.85	30.70	14	5,560	0.25%
2022/02/24	0	0.00	10	31.22	30.90	-10	5,619	-0.18%
2022/02/22	4	31.65	4	31.75	31.50	0	5,758	0.00%
2022/02/21	1	32.20	16.1	32.04	32.10	-15.1	5,946	-0.25%
2022/02/18	10	31.10	2.1	31.25	31.50	8	5,901	0.13%
2022/02/17	8	31.00	0	0.00	30.90	8	5,946	0.13%
2022/02/16	2	30.93	0	0.00	30.95	2	6,506	0.03%
2022/02/11	1	30.90	0	0.00	30.90	1	6,826	0.01%
2022/02/10	3	30.75	2	30.90	30.90	1	6,851	0.01%
2022/02/09	4	30.35	2	30.50	30.50	2	6,831	0.03%
2022/02/08	0.3	30.50	0	0.00	30.40	0.3	6,855	0.00%
2022/02/07	1	29.95	0	0.00	30.35	1	6,871	0.01%
2022/01/26	3	29.68	0	0.00	29.65	3	6,913	0.04%
2022/01/24	2	30.20	3	30.10	30.15	-1	7,134	-0.01%
2022/01/21	10	30.85	0	0.00	30.55	10	7,102	0.14%
2022/01/20	0	0.00	5.8	31.16	31.10	-5.8	7,112	-0.08%
2022/01/19	1	31.05	0	0.00	30.95	1	7,096	0.01%
2022/01/18	4	31.29	26	31.15	31.00	-22	7,135	-0.31%
2022/01/17	0	0.00	8	31.00	31.00	-8	7,087	-0.11%
2022/01/14	4	30.45	0	0.00	30.50	4	7,055	0.06%
2022/01/13	2	30.73	0	0.00	30.65	2	7,178	0.03%
2022/01/11	1	30.95	1	31.00	30.95	0	7,381	0.00%
2022/01/07	2	30.80	3	30.62	30.50	-1	7,483	-0.01%
2022/01/06	17.5	30.90	4	30.94	30.85	13.5	7,539	0.18%
2022/01/05	21	30.65	2	30.58	30.70	19	7,486	0.25%
2022/01/04	0	0.00	2	30.55	30.55	-2	7,673	-0.03%
2022/01/03	2	30.73	0.2	30.80	30.75	1.8	7,732	0.02%
2021/12/30	3	30.45	10	30.45	30.45	-7	7,654	-0.09%
2021/12/29	3	30.25	0	0.00	30.25	3	7,681	0.04%
2021/12/28	0.2	30.30	1.5	30.22	30.25	-1.3	7,661	-0.02%
2021/12/27	0	0.00	5	30.29	30.25	-5	7,666	-0.07%
2021/12/24	0	0.00	2	30.05	30.05	-2	7,684	-0.03%
2021/12/21	0	0.00	2	29.95	29.95	-2	7,787	-0.03%
2021/12/20	2	29.60	0	0.00	29.60	2	7,821	0.03%
2021/12/17	2	29.68	0	0.00	29.60	2	7,787	0.03%
2021/12/15	3	29.75	0	0.00	29.75	3	7,809	0.04%
2021/12/14	1	29.80	0.1	30.00	29.75	0.9	7,823	0.01%
2021/12/13	4	30.25	0	0.00	30.10	4	7,769	0.05%
2021/12/09	0	0.00	3	30.40	30.35	-3	7,853	-0.04%
2021/12/08	0	0.00	4	30.14	30.20	-4	7,818	-0.05%
2021/12/07	1	30.00	1	29.95	30.00	0	7,835	0.00%
2021/12/06	5	30.35	2	30.35	30.25	3	7,739	0.04%
2021/12/02	3.1	29.44	0	0.00	29.25	3.1	7,714	0.04%
2021/12/01	2	29.58	0	0.00	29.60	2	7,710	0.03%
2021/11/30	11	29.64	0	0.00	29.50	11	7,696	0.14%
2021/11/29	6	29.64	6	29.65	29.65	0	7,594	0.00%
2021/11/26	4.3	29.79	0	0.00	29.65	4.3	7,539	0.06%
2021/11/25	26	30.16	0	0.00	30.00	26	7,504	0.35%
2021/11/23	11	30.17	7	29.90	29.90	4	7,562	0.05%
2021/11/22	4	30.23	0	0.00	30.15	4	7,486	0.05%
2021/11/19	4	30.34	0	0.00	30.10	4	7,413	0.05%
2021/11/18	31	30.72	6	31.07	30.50	25	7,288	0.34%
2021/11/17	1	31.80	3	31.77	31.70	-2	7,033	-0.03%
2021/11/16	1.3	31.15	0	0.00	31.15	1.3	6,964	0.02%
2021/11/15	14	31.25	10	31.12	31.20	4	6,874	0.06%
2021/11/12	3	33.47	2	33.38	33.55	1	6,410	0.02%
2021/11/11	9.3	33.31	3	33.33	33.25	6.3	6,493	0.10%
2021/11/10	0	0.00	1	33.25	33.05	-1	6,621	-0.02%
2021/11/08	4	32.39	0	0.00	32.25	4	7,240	0.06%
2021/11/05	5	32.04	0	0.00	32.10	5	7,237	0.07%
2021/11/04	1.3	32.10	1	32.05	32.10	0.3	7,218	0.00%
2021/11/03	0	0.00	2	31.75	32.00	-2	7,202	-0.03%
2021/11/02	14	31.95	22	31.98	31.60	-8	7,169	-0.11%
2021/11/01	0	0.00	8	31.63	31.60	-8	7,064	-0.11%
2021/10/29	0	0.00	1	30.85	31.00	-1	6,989	-0.01%
2021/10/28	5	31.20	0	0.00	31.00	5	6,978	0.07%
2021/10/27	6	30.93	5	31.00	30.90	1	6,956	0.01%
2021/10/26	5	31.05	5	30.85	30.85	0	6,981	0.00%
2021/10/22	3	30.50	0.5	30.58	30.40	2.5	7,048	0.04%
2021/10/21	6	30.78	5	30.65	30.45	1	7,083	0.01%
2021/10/20	5	30.85	6	30.71	30.85	-1	6,955	-0.01%
2021/10/19	2	30.40	1	30.55	30.15	1	6,885	0.01%
2021/10/18	0	0.00	1	30.75	30.00	-1	6,848	-0.01%
2021/10/15	0	0.00	4	30.16	30.30	-4	6,962	-0.06%
2021/10/14	8	30.49	27	30.76	29.90	-19	7,036	-0.27%
2021/10/13	12	30.11	12	30.33	30.40	0	7,032	0.00%
2021/10/12	8	30.23	10	30.03	29.90	-2	7,006	-0.03%
2021/10/08	1	29.65	2.1	29.42	29.65	-1.1	6,844	-0.02%
2021/10/07	1	29.00	2	29.05	29.00	-1	6,811	-0.01%
2021/10/06	4	28.81	0	0.00	28.75	4	6,902	0.06%
2021/10/05	1	27.60	0	0.00	28.20	1	7,103	0.01%
2021/10/04	1.1	27.90	0	27.90	27.85	1	7,330	0.01%
2021/10/01	2	28.30	0	0.00	28.35	2	7,387	0.03%
2021/09/30	1	28.55	0	0.00	28.65	1	7,487	0.01%
2021/09/29	1	28.60	1	28.70	28.75	0	7,755	0.00%
2021/09/27	2	29.20	15	29.10	29.05	-13	7,826	-0.17%
2021/09/23	2	28.78	0	0.00	28.55	2	8,004	0.02%
2021/09/22	2	28.45	11	28.51	28.70	-9	8,067	-0.11%
2021/09/17	18	28.54	0	0.00	28.75	18	7,988	0.23%
2021/09/16	24	28.71	0	0.00	28.75	24	8,021	0.30%
2021/09/15	16	28.51	28	29.15	29.25	-12	8,042	-0.15%
2021/09/13	16	28.55	5	28.75	28.50	11	7,927	0.14%
2021/09/10	8	28.86	11	28.92	28.80	-3	7,954	-0.04%
2021/09/08	1	27.90	0	0.00	27.80	1	7,947	0.01%
2021/09/07	9	28.42	0	0.00	28.40	9	7,956	0.11%
2021/09/06	0	0.00	5	28.85	28.70	-5	7,949	-0.06%
2021/09/03	1	29.35	10	29.48	29.35	-9	7,868	-0.11%
2021/08/31	1	29.35	0	0.00	29.75	1	7,891	0.01%
2021/08/30	11	29.95	0	0.00	29.80	11	8,070	0.14%
2021/08/27	0	0.00	1	30.05	29.85	-1	8,065	-0.01%
2021/08/26	0	0.00	14	29.25	29.35	-14	8,071	-0.17%
2021/08/24	0.5	29.10	20	29.18	29.05	-19.6	8,198	-0.24%
2021/08/20	9	28.91	10	28.93	28.80	-1	8,314	-0.01%
2021/08/19	12	28.88	0	0.00	28.60	12	8,321	0.14%
2021/08/18	3	28.55	0.1	28.90	29.25	2.9	8,350	0.03%
2021/08/17	2	29.10	5.2	29.21	28.85	-3.2	8,385	-0.04%
2021/08/16	8	29.99	35	30.24	29.60	-27	8,321	-0.32%
2021/08/13	35	31.60	20	30.75	30.75	15	8,186	0.18%
2021/08/12	11	31.04	7	30.96	31.15	4	7,875	0.05%
2021/08/11	0.1	29.68	1	29.40	29.40	-0.9	7,649	-0.01%
2021/08/10	0.2	29.90	0	0.00	29.80	0.2	7,798	0.00%
2021/08/09	2	29.95	0	0.00	29.95	2	8,100	0.02%
2021/08/05	0	0.00	22	30.17	30.15	-22	8,602	-0.26%
2021/08/04	23	30.17	7	29.92	30.30	16	9,085	0.18%
2021/08/03	1	30.00	1	29.70	29.70	0	9,318	0.00%
2021/08/02	11	29.65	0	0.00	29.90	11	9,419	0.12%
2021/07/30	2	29.55	1	29.40	29.50	1	9,546	0.01%
2021/07/28	1	28.85	10	29.03	29.30	-9	9,813	-0.09%
2021/07/27	5	30.00	2	29.88	29.75	3	10,083	0.03%
2021/07/26	2	29.85	0	0.00	29.75	2	10,347	0.02%
2021/07/23	0	0.00	10	29.30	29.30	-10	10,519	-0.10%
2021/07/22	24	29.41	10	29.20	29.25	14	10,649	0.13%
2021/07/21	2	30.30	2	30.25	30.35	0	10,715	0.00%
2021/07/20	2	31.00	0	0.00	31.00	2	10,631	0.02%
2021/07/19	2	31.60	0	0.00	31.50	2	10,664	0.02%
2021/07/16	3	31.95	0	0.00	31.95	3	11,097	0.03%
2021/07/14	2	32.05	0	0.00	31.90	2	11,850	0.02%
2021/07/13	4	32.58	2	32.30	32.15	2	12,121	0.02%
2021/07/12	6	32.45	3	32.20	32.05	3	12,257	0.02%
2021/07/09	3	32.12	4	32.30	32.45	-1	12,282	-0.01%
2021/07/07	2	31.35	0.1	31.55	31.30	1.9	12,999	0.01%
2021/07/06	15	32.20	18	31.90	31.95	-3	13,254	-0.02%
2021/07/05	5	31.17	0	0.00	31.15	5	13,198	0.04%
2021/07/02	1	30.75	2	30.65	30.60	-1	13,335	-0.01%
2021/07/01	0	0.00	4	30.80	30.55	-4	13,533	-0.03%
2021/06/30	5	30.70	2.5	30.73	30.80	2.5	13,636	0.02%
2021/06/25	1	30.80	0	0.00	30.50	1	14,954	0.01%
2021/06/24	1	30.50	6	30.72	30.75	-5	15,883	-0.03%
2021/06/23	1.1	30.07	3.1	30.31	30.25	-2	16,208	-0.01%
2021/06/21	1.1	29.85	0	30.00	29.75	1.1	16,771	0.01%
2021/06/18	0	0.00	2	30.25	30.10	-2	17,023	-0.01%
2021/06/17	2	30.08	12	29.97	30.10	-10	17,183	-0.06%
2021/06/16	5	29.98	0	0.00	29.55	5	17,257	0.03%
2021/06/15	1	30.10	1	30.25	30.30	0	17,309	0.00%
2021/06/11	2	30.00	2	30.25	30.05	0	17,378	0.00%
2021/06/10	7	30.11	1	30.15	30.10	6	17,515	0.03%
2021/06/09	4.5	30.36	5	30.11	29.90	-0.5	17,581	0.00%
2021/06/07	11	30.32	9	30.08	29.95	2	17,826	0.01%
2021/06/04	1	30.90	21	31.00	31.00	-20	17,771	-0.11%
2021/06/03	3	30.85	3	30.85	31.00	0	17,894	0.00%
2021/06/02	2	30.40	6	30.92	30.50	-4	18,106	-0.02%
2021/06/01	3	30.83	2	30.93	31.05	1	18,227	0.01%
2021/05/31	27	30.53	2	30.63	30.70	25	18,334	0.14%
2021/05/28	14	30.14	5	30.10	30.15	9	18,468	0.05%
2021/05/27	2	29.85	5	29.90	29.75	-3	19,507	-0.02%
2021/05/26	8	30.15	10	30.10	30.15	-2	19,901	-0.01%
2021/05/25	12	30.28	14	29.76	30.00	-2	20,179	-0.01%
2021/05/24	2	29.05	2	29.10	29.25	0	20,225	0.00%
2021/05/21	4	28.90	0	0.00	28.90	4	20,231	0.02%
2021/05/20	3	28.98	5	28.68	28.55	-2	20,304	-0.01%
2021/05/19	5	29.25	1	29.20	29.10	4	20,264	0.02%
2021/05/18	6	28.59	10	28.95	29.00	-4	20,194	-0.02%
2021/05/17	1.5	27.53	5	26.65	26.40	-3.5	20,191	-0.02%
2021/05/14	35.5	29.36	12	29.65	29.00	23.5	20,192	0.12%
2021/05/13	2	28.00	1.8	29.17	29.45	0.3	20,296	0.00%
2021/05/12	7	30.71	6	29.31	29.75	1	20,617	0.00%
2021/05/11	10	32.92	0	0.00	31.60	10	20,316	0.05%
2021/05/10	16.1	34.24	1	34.35	34.25	15.1	20,280	0.07%
2021/05/07	4	33.74	29	33.59	34.65	-25	20,649	-0.12%
2021/05/06	2	33.03	1	32.50	32.95	1	20,804	0.00%
2021/05/04	4	32.91	18	32.91	32.95	-14	21,597	-0.06%
2021/05/03	5.3	34.80	3	34.93	34.45	2.3	21,508	0.01%
2021/04/29	1	36.65	4	36.75	36.40	-3	21,402	-0.01%
2021/04/28	2	36.15	10	36.19	36.10	-8	21,304	-0.04%
2021/04/27	2	35.88	0	35.90	35.85	2	21,562	0.01%
2021/04/26	3	35.98	2.2	36.19	36.20	0.8	21,556	0.00%
2021/04/23	5	36.01	17	36.04	35.95	-12	21,587	-0.06%
2021/04/22	17.1	37.39	5	36.59	35.95	12.1	21,581	0.06%
2021/04/21	14.4	37.85	17	37.97	38.05	-2.6	21,139	-0.01%
2021/04/20	14	36.30	15.3	36.60	36.85	-1.3	20,848	-0.01%
2021/04/19	5	35.57	9	35.45	35.55	-4	20,669	-0.02%
2021/04/16	1	33.55	0	0.00	34.40	1	20,450	0.00%
2021/04/15	11	33.45	11	33.63	33.55	0	20,507	0.00%
2021/04/14	7	33.21	17	32.99	33.25	-10	20,490	-0.05%
2021/04/13	9	35.44	9	35.32	34.85	0	20,289	0.00%
2021/04/12	11	35.78	17	35.37	35.55	-6	20,074	-0.03%
2021/04/09	3.3	34.53	8	34.63	34.20	-4.7	20,143	-0.02%
2021/04/08	3	34.45	2	34.38	34.40	1	20,148	0.00%
2021/04/07	2	33.80	8	33.98	34.40	-6	20,061	-0.03%
2021/04/06	13	33.66	9	33.42	33.50	4	20,166	0.02%
2021/04/01	5	33.46	5	34.19	33.45	0	20,616	0.00%
2021/03/31	33	34.12	41	34.03	34.25	-8	20,691	-0.04%
2021/03/30	23	33.15	38.7	33.31	33.70	-15.7	20,291	-0.08%
2021/03/29	38	32.16	103.3	32.33	32.85	-65.3	19,854	-0.33%	大賣/
2021/03/26	21.2	30.82	3	30.77	30.75	18.2	19,058	0.10%
2021/03/25	0	0.00	63	30.94	31.10	-63	19,119	-0.33%
2021/03/24	11	30.14	3	30.28	30.25	8	20,082	0.04%
2021/03/23	1	30.30	11	30.97	30.80	-10	20,283	-0.05%
2021/03/22	6	30.07	8.1	30.38	30.60	-2.1	20,104	-0.01%
2021/03/19	15	29.45	3	29.50	29.65	12	20,035	0.06%
2021/03/18	53	29.51	6	29.55	29.70	47	20,072	0.23%
2021/03/17	1	29.25	3	29.10	29.15	-2	20,141	-0.01%
2021/03/16	3	29.05	13	29.22	29.25	-10	20,266	-0.05%
2021/03/15	9.1	29.36	0	0.00	29.30	9.1	20,348	0.04%
2021/03/12	16	29.65	10	29.60	29.60	6	20,569	0.03%
2021/03/11	5	29.60	0	0.00	29.70	5	21,248	0.02%
2021/03/10	7	29.19	3	29.43	29.65	4	22,156	0.02%
2021/03/08	3	28.99	4	29.26	28.70	-1	22,364	0.00%
2021/03/05	3	29.48	1	29.35	29.45	2	22,239	0.01%
2021/03/04	15	30.02	13	30.18	29.85	2	22,448	0.01%
2021/03/03	20	30.09	21	30.03	30.20	-1	22,374	0.00%
2021/03/02	34	31.23	64	31.46	29.60	-30	22,208	-0.14%
2021/02/26	23	30.32	16	30.37	30.55	7	21,313	0.03%
2021/02/25	17	29.84	37	29.89	30.20	-20	21,061	-0.09%
2021/02/24	2	29.55	39	29.26	29.25	-37	20,892	-0.18%
2021/02/23	7	29.22	6.2	29.25	29.25	0.8	20,855	0.00%
2021/02/22	2	29.10	13	29.19	29.30	-11	21,031	-0.05%
2021/02/19	0	0.00	11	28.43	28.45	-11	21,000	-0.05%
2021/02/18	7	28.16	0	0.00	28.35	7	21,202	0.03%
2021/02/17	4	28.40	10	28.35	28.20	-6	21,471	-0.03%
2021/02/05	13	28.70	3.5	28.58	28.35	9.5	21,551	0.04%
2021/02/04	9	29.43	9	29.53	29.35	0	21,889	0.00%
2021/02/03	7	28.96	32	29.28	29.70	-25	21,666	-0.12%
2021/02/02	10	28.59	3	28.85	28.45	7	21,157	0.03%
2021/02/01	17	28.27	17	28.32	28.25	0	20,955	0.00%
2021/01/29	27	29.50	20	29.94	28.65	7	20,698	0.03%
2021/01/28	10	29.06	15	29.25	29.20	-5	20,230	-0.02%
2021/01/27	19.5	29.37	9	29.51	29.30	10.5	19,928	0.05%
2021/01/26	13	29.08	71.5	28.79	29.00	-58.5	19,458	-0.30%
2021/01/25	12.5	27.88	5.1	27.50	27.95	7.4	18,812	0.04%
2021/01/22	6.1	26.78	0	0.00	27.30	6.1	18,572	0.03%
2021/01/21	10	26.50	11	26.25	26.55	-1	18,374	-0.01%
2021/01/20	7	26.21	12	26.14	26.05	-5	18,264	-0.03%
2021/01/19	0	0.00	6	27.81	27.25	-6	17,872	-0.03%
2021/01/18	0	0.00	3	27.03	27.65	-3	17,741	-0.02%
2021/01/15	1	28.10	5	27.83	27.70	-4	17,549	-0.02%
2021/01/14	2	28.18	0.7	28.10	28.25	1.3	17,397	0.01%
2021/01/12	2	28.00	1	28.05	27.70	1	17,157	0.01%
2021/01/11	2	28.30	4	28.56	28.60	-2	16,925	-0.01%
2021/01/08	63	27.97	5	28.05	28.00	58	16,791	0.35%
2021/01/07	2	29.15	0	0.00	28.75	2	16,496	0.01%
2021/01/06	9	29.33	66	28.98	28.85	-57	16,243	-0.35%
2021/01/05	3	29.38	4	29.03	29.20	-1	15,862	-0.01%
2021/01/04	11	29.89	10	29.48	29.30	1	15,667	0.01%
2020/12/31	6	28.84	5	28.89	28.95	1	15,254	0.01%
2020/12/30	2	28.40	2.1	28.50	28.50	-0.1	14,998	0.00%
2020/12/29	16	28.56	2	28.26	28.50	14	14,895	0.09%
2020/12/28	21	29.09	4	29.00	29.05	17	14,549	0.12%
2020/12/25	28.1	27.67	17	27.85	27.85	11.1	13,866	0.08%
2020/12/24	0	0.00	1	26.80	26.55	-1	13,378	-0.01%
2020/12/23	0	0.00	100	26.51	26.50	-100	13,382	-0.75%
2020/12/22	1	27.10	7	26.52	26.35	-6	13,307	-0.05%
2020/12/21	2	26.93	11	26.57	26.90	-9	13,149	-0.07%
2020/12/18	31	28.50	86.1	28.63	27.25	-55.1	12,771	-0.43%
2020/12/17	32	27.43	8	27.05	27.45	24	11,400	0.21%
2020/12/16	1	26.55	2	26.65	26.60	-1	11,046	-0.01%
2020/12/15	0	0.00	6	26.76	26.35	-6	10,945	-0.05%
2020/12/14	1	26.35	5	26.45	26.45	-4	10,820	-0.04%
2020/12/11	3	25.83	27	25.77	26.00	-24	10,828	-0.22%
2020/12/10	7	26.24	2	25.85	26.05	5	10,675	0.05%
2020/12/09	13	26.25	0	0.00	26.65	13	10,476	0.12%
2020/12/08	2	26.15	5	26.16	26.05	-3	10,338	-0.03%
2020/12/07	20	26.09	73	26.14	25.95	-53	10,089	-0.53%
2020/12/04	18	26.32	59	26.27	26.75	-41	9,398	-0.44%
2020/12/03	7	24.51	11	24.54	24.85	-4	8,515	-0.05%
2020/12/02	17	24.05	30.1	24.11	24.30	-13.1	8,753	-0.15%
2020/12/01	7	23.38	5	23.80	23.85	2	9,240	0.02%
2020/11/30	33	23.81	16	23.63	23.50	17	9,303	0.18%
2020/11/27	2	22.85	3	22.88	22.95	-1	8,903	-0.01%
2020/11/26	36	22.76	0	0.00	22.80	36	8,808	0.41%
2020/11/25	4	23.00	3	22.92	22.75	1	8,779	0.01%
2020/11/24	9	22.69	17	22.48	22.65	-8	8,602	-0.09%
2020/11/23	5	22.25	34	22.37	22.60	-29	8,485	-0.34%
2020/11/20	0	0.00	0.9	21.80	21.90	-0.9	8,305	-0.01%
2020/11/19	26	21.52	20	21.95	21.50	6	8,265	0.07%
2020/11/18	2	21.75	4	21.70	21.70	-2	8,107	-0.02%
2020/11/17	0.1	21.35	2	21.45	21.50	-2	8,033	-0.02%
2020/11/16	1	21.25	1	21.45	21.35	0	7,940	0.00%
2020/11/13	1	20.20	1	20.60	20.70	0	7,761	0.00%
2020/11/12	8	20.69	31	20.51	20.50	-23	7,722	-0.30%
2020/11/11	0	0.00	3	19.67	19.80	-3	7,174	-0.04%
2020/11/10	1	19.35	2	19.60	19.35	-1	7,118	-0.01%
2020/11/09	0	0.00	3	19.20	19.25	-3	7,011	-0.04%
2020/11/04	6	19.05	0	0.00	19.15	6	7,170	0.08%
2020/10/30	1	18.80	0	0.00	18.70	1	7,252	0.01%
2020/10/27	0	0.00	4	19.30	19.40	-4	7,327	-0.05%
2020/10/26	1	19.35	0	0.00	19.40	1	7,310	0.01%
2020/10/22	0	0.00	1	19.15	19.25	-1	7,311	-0.01%
2020/10/20	1	19.00	0	0.00	19.05	1	7,427	0.01%
2020/10/15	1	19.00	0	0.00	19.00	1	7,653	0.01%
2020/10/12	0	0.00	1	19.15	19.00	-1	7,639	-0.01%
2020/10/08	2	19.20	0	0.00	19.20	2	7,606	0.03%
2020/10/07	0	0.00	0.1	18.90	18.95	-0.1	7,539	0.00%
2020/09/29	0	0.00	0.3	18.30	18.30	-0.3	7,637	0.00%
2020/09/28	2	18.50	0	0.00	18.45	2	7,706	0.03%
2020/09/24	10	18.60	11	18.44	18.35	-1	7,678	-0.01%
2020/09/23	2	18.90	0	0.00	18.90	2	7,626	0.03%
2020/09/17	26	19.72	4	19.69	19.75	22	7,595	0.29%
2020/09/16	4	19.76	13	19.97	20.00	-9	7,555	-0.12%
2020/09/15	0	0.00	4	19.51	19.40	-4	7,400	-0.05%
2020/09/14	5	19.50	2	19.53	19.55	3	7,369	0.04%
2020/09/11	2	19.48	1	19.50	19.30	1	7,345	0.01%
2020/09/10	0	0.00	3	19.70	19.50	-3	7,280	-0.04%
2020/09/09	5	19.60	1	19.65	19.80	4	7,207	0.06%
2020/09/08	20	19.98	16	19.90	19.90	4	7,137	0.06%
2020/09/07	11	20.67	13	20.53	20.20	-2	6,994	-0.03%
2020/09/04	23	19.95	6	19.96	20.00	17	6,565	0.26%
2020/09/03	4	18.90	17	19.03	19.30	-13	5,979	-0.22%
2020/09/02	8	18.70	0	0.00	18.60	8	5,798	0.14%
2020/09/01	0	0.00	3	18.60	18.65	-3	5,857	-0.05%
2020/08/26	0	0.00	3	18.97	19.10	-3	5,930	-0.05%
2020/08/25	0	0.00	38	19.19	18.95	-38	5,909	-0.64%
2020/08/24	7	19.00	9	19.21	19.15	-2	5,801	-0.03%
2020/08/21	8	18.56	11	18.72	18.75	-3	5,710	-0.05%
2020/08/20	1	18.75	0	0.00	18.20	1	5,652	0.02%
2020/08/19	7	19.21	2	19.15	19.30	5	5,462	0.09%
2020/08/18	2	18.98	13	19.20	18.75	-11	5,268	-0.21%
2020/08/17	1	18.75	29	18.89	18.70	-28	5,065	-0.55%
2020/08/14	27	18.25	1	18.25	18.15	26	4,977	0.52%
2020/08/12	2	18.05	1	17.80	18.00	1	5,027	0.02%
2020/08/11	3	18.25	0	0.00	18.05	3	5,041	0.06%
2020/08/10	4	18.09	2	18.15	18.25	2	5,027	0.04%
2020/08/06	1	17.75	0	0.00	17.80	1	4,965	0.02%
2020/08/05	0	0.00	77	17.45	17.65	-77	4,973	-1.55%
2020/08/04	1	17.10	6	17.35	17.40	-5	4,988	-0.10%
2020/08/03	30	16.78	0	0.00	16.95	30	5,173	0.58%
2020/07/30	1	16.85	0	0.00	16.90	1	5,293	0.02%
2020/07/27	57	17.12	5	16.90	16.75	52	5,688	0.91%
2020/07/24	15	17.51	4	17.55	17.25	11	5,665	0.19%
2020/07/23	4	17.79	0	0.00	17.75	4	5,690	0.07%
2020/07/22	0	0.00	25	18.50	18.55	-25	5,680	-0.44%
2020/07/20	4	18.33	0	0.00	18.45	4	5,598	0.07%
2020/07/17	25	18.40	0	0.00	18.30	25	5,601	0.45%
2020/07/15	0	0.00	2	18.35	18.35	-2	5,715	-0.03%
2020/07/14	0	0.00	10	18.45	18.30	-10	5,791	-0.17%
2020/07/13	0	0.00	5	18.45	18.50	-5	5,858	-0.09%
2020/07/10	2	18.23	0	0.00	18.25	2	5,942	0.03%
2020/07/09	1	18.85	1	18.70	18.60	0	5,945	0.00%
2020/07/08	2	18.80	2	18.65	18.75	0	5,935	0.00%
2020/07/07	0	0.00	35	18.55	18.60	-35	5,920	-0.59%
2020/07/06	6	18.50	4	18.43	18.55	2	5,935	0.03%
2020/07/03	0	0.00	22	18.00	18.00	-22	5,996	-0.37%
2020/07/02	2	17.93	0	0.00	17.95	2	6,069	0.03%
2020/07/01	0	0.00	6	17.85	17.80	-6	6,100	-0.10%
2020/06/30	3	17.70	0	0.00	17.65	3	6,247	0.05%
2020/06/29	6	17.60	5	17.65	17.65	1	6,280	0.02%
2020/06/24	8	17.83	30	17.88	17.90	-22	6,292	-0.35%
2020/06/23	10	17.59	21	17.65	17.65	-11	6,292	-0.17%
2020/06/22	1	17.65	6	17.65	17.60	-5	6,337	-0.08%
2020/06/19	0	0.00	4	17.50	17.40	-4	6,371	-0.06%
2020/06/18	4	17.40	0	0.00	17.35	4	6,368	0.06%
2020/06/17	0	0.00	3	17.55	17.45	-3	6,375	-0.05%
2020/06/16	2	17.45	0	0.00	17.50	2	6,477	0.03%
2020/06/15	34	17.44	0	0.00	17.20	34	6,663	0.51%
2020/06/12	2	17.13	0	0.00	17.35	2	6,710	0.03%
2020/06/11	18	17.72	8	17.54	17.40	10	6,715	0.15%
2020/06/10	28	18.07	22	18.15	18.05	6	6,679	0.09%
2020/06/09	1	17.70	0	0.00	17.70	1	6,669	0.01%
2020/06/08	8	17.72	0	0.00	17.75	8	6,723	0.12%
2020/06/05	1	17.45	0	0.00	17.35	1	6,654	0.02%
2020/06/04	2	17.30	53	17.25	17.30	-51	6,701	-0.76%
2020/06/03	7	17.15	2	17.15	17.20	5	6,726	0.07%
2020/05/29	10	16.60	0	0.00	16.60	10	6,587	0.15%
2020/05/26	1	16.65	0	0.00	16.60	1	6,729	0.01%
2020/05/22	0	0.00	2	16.75	16.50	-2	6,793	-0.03%
2020/05/21	2	16.90	1	16.90	16.85	1	6,809	0.01%
2020/05/20	0	0.00	2	16.65	16.80	-2	6,766	-0.03%
2020/05/19	4	16.35	0	0.00	16.45	4	6,704	0.06%
2020/05/18	0	0.00	4	16.18	16.10	-4	6,684	-0.06%
2020/05/15	0	0.00	1	16.20	16.25	-1	6,657	-0.02%
2020/05/14	1	16.40	1	16.45	16.20	0	6,621	0.00%
2020/05/13	0	0.00	1.1	16.61	16.70	-1.1	6,553	-0.02%
2020/05/11	2	16.78	3	16.80	16.65	-1	6,488	-0.02%
2020/05/08	12	16.73	10	16.71	16.60	2	6,413	0.03%
2020/05/07	2	17.15	2	17.05	17.05	0	6,207	0.00%
2020/05/06	52	17.00	0	0.00	16.80	52	6,148	0.85%
2020/05/05	3	16.97	2	16.95	17.15	1	6,083	0.02%
2020/05/04	0	0.00	10	16.65	16.65	-10	5,930	-0.17%
2020/04/30	0	0.00	3	16.98	16.95	-3	5,868	-0.05%
2020/04/29	15	16.68	7	16.66	16.65	8	5,794	0.14%
2020/04/28	5	16.40	57	16.31	16.50	-52	5,825	-0.89%
2020/04/23	52	15.85	0	0.00	16.05	52	5,906	0.88%
2020/04/22	1	15.60	0	0.00	15.65	1	5,840	0.02%
2020/04/20	2	16.30	0	0.00	16.30	2	5,794	0.03%
2020/04/17	8	16.57	0	0.00	16.35	8	5,771	0.14%
2020/04/16	2	16.45	0	0.00	16.50	2	5,703	0.04%
2020/04/15	4	16.75	57	16.66	16.75	-53	5,658	-0.94%
2020/04/14	0	0.00	1	16.45	16.50	-1	5,599	-0.02%
2020/04/13	54	16.14	0	0.00	16.10	54	5,595	0.97%
2020/04/10	0	0.00	10	16.10	16.20	-10	5,589	-0.18%
2020/04/09	1	16.20	0	0.00	16.10	1	5,586	0.02%
2020/04/08	3	15.92	9	15.95	16.10	-6	5,506	-0.11%
2020/04/07	12	15.49	7	15.45	15.45	5	5,353	0.09%
2020/04/06	2	15.30	2	15.40	15.40	0	5,288	0.00%
2020/04/01	0	0.00	1	15.50	15.45	-1	5,270	-0.02%
2020/03/31	1	15.30	0	0.00	14.80	1	5,177	0.02%
2020/03/30	5	14.70	5	15.10	15.10	0	5,263	0.00%
2020/03/27	0	0.00	6	15.30	15.10	-6	5,654	-0.11%
2020/03/26	6	14.80	0	0.00	14.85	6	5,954	0.10%
2020/03/20	2	14.00	12	13.88	14.25	-10	6,392	-0.16%
2020/03/19	21	13.74	0.4	13.50	13.50	20.6	6,331	0.33%
2020/03/18	0	0.00	10	15.50	14.95	-10	6,188	-0.16%
2020/03/16	7	16.01	0	0.00	15.85	7	6,256	0.11%
2020/03/13	10	15.73	5	15.60	16.00	5	6,253	0.08%
2020/03/12	19	17.32	0	0.00	17.10	19	6,174	0.31%
2020/03/10	5	18.05	0	0.00	18.15	5	6,105	0.08%
2020/03/09	6	18.31	0	0.00	18.15	6	6,020	0.10%
2020/03/02	5	18.15	5	18.60	18.40	0	6,040	0.00%
2020/02/27	20	18.83	1	18.80	18.75	19	6,019	0.32%
2020/02/25	12	19.31	0	0.00	19.35	12	5,904	0.20%
2020/02/24	142	19.63	1	19.65	19.55	141	5,909	2.39%	大買/鉅額交易
2020/02/21	1	19.85	2	19.90	19.85	-1	5,867	-0.02%
2020/02/20	2	19.95	0	0.00	19.90	2	5,884	0.03%
2020/02/19	20	19.85	0	0.00	19.85	20	5,881	0.34%
2020/02/18	0	0.00	20	19.95	19.85	-20	5,903	-0.34%
2020/02/14	0.8	20.00	0	0.00	20.05	0.8	5,973	0.01%
2020/02/13	0	0.00	2	20.25	20.10	-2	6,042	-0.03%
2020/02/10	0	0.00	41	19.95	20.00	-41	6,305	-0.65%
2020/02/07	0	0.00	2	20.08	20.05	-2	6,399	-0.03%
2020/01/31	1	20.00	0	0.00	20.20	1	6,832	0.01%
2020/01/30	3	20.17	20	20.50	19.75	-17	6,841	-0.25%
2020/01/20	20	21.55	0	0.00	21.55	20	6,660	0.30%
2020/01/13	1	21.15	0	0.00	21.15	1	7,151	0.01%
2020/01/10	2	21.15	2	21.15	21.05	0	7,310	0.00%
2020/01/09	2	20.95	4	21.00	20.90	-2	7,312	-0.03%
2020/01/08	3	20.57	0	0.00	20.60	3	7,389	0.04%
2020/01/07	2	20.75	0	0.00	20.85	2	7,445	0.03%
2019/12/31	1	21.10	0	0.00	21.30	1	7,672	0.01%
2019/12/30	1	21.20	0	0.00	21.20	1	7,839	0.01%
2019/12/27	0	0.00	7	21.39	21.35	-7	7,843	-0.09%
2019/12/26	0	0.00	6	21.50	21.40	-6	7,958	-0.08%
2019/12/25	9	21.64	0	0.00	21.65	9	8,196	0.11%
2019/12/24	20	21.40	2	21.40	21.45	18	8,159	0.22%
2019/12/23	1	20.95	40	21.20	20.85	-39	8,026	-0.49%
2019/12/20	5	21.15	2	21.30	20.80	3	7,671	0.04%
2019/12/19	3	20.90	0	0.00	20.80	3	7,354	0.04%
2019/12/18	42	21.05	10	21.05	21.00	32	7,373	0.43%
2019/12/17	10	21.15	0	0.00	21.10	10	7,370	0.14%
2019/12/12	24	21.24	22.2	21.06	21.10	1.8	7,341	0.02%
2019/12/09	13	21.38	0	0.00	21.35	13	7,202	0.18%
2019/12/06	3	21.80	0	0.00	21.70	3	7,219	0.04%
2019/12/05	20	21.85	0	0.00	21.75	20	7,309	0.27%
2019/12/03	1	21.80	0	0.00	21.90	1	7,781	0.01%
2019/12/02	8	21.88	2	22.05	21.65	6	8,280	0.07%
2019/11/29	6	22.23	0	0.00	22.10	6	8,292	0.07%
2019/11/27	0	0.00	5	22.10	22.30	-5	8,679	-0.06%
2019/11/14	0	0.00	40	22.55	22.50	-40	8,548	-0.47%
2019/11/12	0	0.00	10	22.65	22.80	-10	8,517	-0.12%
2019/11/11	3	22.07	1	22.05	22.10	2	8,476	0.02%
2019/11/08	2	22.90	0	0.00	22.65	2	8,352	0.02%
2019/11/07	0	0.00	1	23.00	23.05	-1	8,316	-0.01%
2019/11/06	0	0.00	1	23.10	23.00	-1	8,306	-0.01%
2019/11/04	20	22.95	5	23.05	23.05	15	8,160	0.18%
2019/11/01	5	22.94	2	23.10	22.90	3	8,104	0.04%
2019/10/31	0	0.00	5	22.76	22.85	-5	8,034	-0.06%
2019/10/30	24	22.90	2	23.00	22.80	22	7,919	0.28%
2019/10/28	0	0.00	0.3	22.45	22.50	-0.3	7,559	0.00%
2019/10/25	4	22.50	0	0.00	22.40	4	7,571	0.05%
2019/10/23	1	22.80	2	22.85	22.75	-1	7,436	-0.01%
2019/10/22	3	22.65	15	22.63	22.60	-12	7,373	-0.16%
2019/10/21	1	22.35	10	22.32	22.35	-9	7,249	-0.12%
2019/10/18	0	0.00	3	21.90	22.05	-3	7,227	-0.04%
2019/10/16	5	21.53	0	0.00	21.75	5	7,084	0.07%
2019/10/15	1	21.75	2	22.15	21.75	-1	7,075	-0.01%
2019/10/14	1	22.30	0	0.00	22.15	1	7,100	0.01%
2019/10/09	0	0.00	1	22.05	22.05	-1	7,029	-0.01%
2019/10/07	3	22.40	5	22.29	22.15	-2	6,970	-0.03%
2019/10/04	8	22.26	8	22.18	22.10	0	6,860	0.00%
2019/10/02	3	21.92	5	22.15	21.90	-2	6,633	-0.03%
2019/10/01	40	22.03	12	21.89	21.85	28	6,492	0.43%
2019/09/27	3	21.60	60	21.43	21.15	-57	6,226	-0.92%
2019/09/26	4	21.88	20	21.55	21.50	-16	6,116	-0.26%
2019/09/24	0	0.00	7	21.22	21.25	-7	5,835	-0.12%
2019/09/23	0	0.00	0.7	21.30	21.40	-0.7	5,758	-0.01%
2019/09/20	0	0.00	3	21.05	21.10	-3	5,663	-0.05%
2019/09/19	2	21.00	6	21.00	21.00	-4	5,575	-0.07%
2019/09/18	2	21.15	13	21.00	21.05	-11	5,574	-0.20%
2019/09/17	1	20.80	7	21.07	21.15	-6	5,555	-0.11%
2019/09/16	2	21.13	2	21.10	21.05	0	5,469	0.00%
2019/09/12	0.3	21.15	0	0.00	21.15	0.3	5,411	0.00%
2019/09/11	0	0.00	5	21.27	21.30	-5	5,403	-0.09%
2019/09/10	0	0.00	10	21.10	21.15	-10	5,377	-0.19%
2019/09/09	2	21.70	6.7	21.67	21.40	-4.7	5,311	-0.09%
2019/09/06	0	0.00	11	21.35	21.35	-11	5,345	-0.21%
2019/09/05	5	21.31	3	21.35	21.20	2	5,352	0.04%
2019/09/04	13	21.22	47	21.25	21.50	-34	4,988	-0.68%
2019/09/02	0	0.00	24	20.43	20.55	-24	4,536	-0.53%
2019/08/30	13	20.05	1	20.00	20.05	12	4,428	0.27%
2019/08/29	0	0.00	5	19.10	19.40	-5	4,205	-0.12%
2019/08/28	2	19.10	0	0.00	19.10	2	4,169	0.05%
2019/08/23	25	19.35	0	0.00	19.50	25	4,190	0.60%
2019/08/22	5	19.65	0	0.00	19.40	5	4,230	0.12%
2019/08/20	5	19.45	0	0.00	19.35	5	4,259	0.12%
2019/08/19	5	19.25	0	0.00	19.40	5	4,257	0.12%
2019/08/14	0	0.00	1	19.25	19.15	-1	4,182	-0.02%
2019/08/12	2	19.05	0	0.00	19.10	2	4,137	0.05%
2019/08/06	1	18.55	0	0.00	18.85	1	4,152	0.02%
2019/08/05	4	18.95	0	0.00	18.95	4	4,162	0.10%
2019/07/30	1	19.35	0	0.00	19.30	1	4,260	0.02%
2019/07/29	1	19.40	2	19.40	19.40	-1	4,272	-0.02%
2019/07/25	2	19.55	0	0.00	19.60	2	4,206	0.05%
2019/07/24	2	19.53	0	0.00	19.50	2	4,188	0.05%
2019/07/22	4	20.25	0	0.00	20.20	4	4,071	0.10%
2019/07/18	1	20.50	0	0.00	20.35	1	3,976	0.03%
2019/07/17	22	20.75	1	20.80	20.60	21	3,934	0.53%
2019/07/16	0	0.00	31	20.61	20.65	-31	3,862	-0.80%
2019/07/12	25	20.20	1.5	20.17	20.25	23.5	3,768	0.62%
2019/07/11	2	20.10	0	0.00	20.10	2	3,737	0.05%
2019/07/10	0	0.00	3	20.20	20.15	-3	3,725	-0.08%
2019/07/05	2	20.35	0	0.00	20.30	2	3,749	0.05%
2019/07/02	0	0.00	4	19.98	20.00	-4	3,783	-0.11%
2019/07/01	2	20.00	0	0.00	20.05	2	3,794	0.05%
2019/06/19	6	20.33	7	20.37	20.20	-1	4,102	-0.02%
2019/06/18	1	20.05	10	20.20	20.20	-9	4,086	-0.22%
2019/06/17	2	20.35	0	0.00	20.10	2	4,090	0.05%
2019/06/14	5	20.55	30	20.49	20.35	-25	4,075	-0.61%
2019/06/13	4	20.20	9	20.21	20.20	-5	4,016	-0.12%
2019/06/12	2	20.05	6	20.04	19.95	-4	3,970	-0.10%
2019/06/11	7	19.95	29	19.96	19.85	-22	3,966	-0.55%
2019/06/06	0	0.00	2	19.60	19.50	-2	3,832	-0.05%
2019/06/05	2	19.10	0	0.00	19.20	2	3,748	0.05%
2019/06/04	0	0.00	3	19.15	19.10	-3	3,743	-0.08%
2019/06/03	0	0.00	10	19.10	19.05	-10	3,765	-0.27%
2019/05/31	22	19.30	0	0.00	19.35	22	3,793	0.58%
2019/05/29	1	19.25	4	19.06	19.25	-3	3,795	-0.08%
2019/05/28	1	19.00	0	0.00	18.80	1	3,781	0.03%
2019/05/24	1	18.80	3	18.85	18.75	-2	3,766	-0.05%
2019/05/23	0	0.00	7	18.87	18.85	-7	3,776	-0.19%
2019/05/16	0	0.00	1	18.60	18.60	-1	3,889	-0.03%
2019/05/14	7	18.61	2	18.60	18.65	5	3,869	0.13%
2019/05/13	4	18.91	0	0.00	18.90	4	3,849	0.10%
2019/05/10	9	19.14	11	19.20	19.25	-2	3,860	-0.05%
2019/05/09	2	19.30	3	19.48	19.25	-1	3,880	-0.03%
2019/05/08	10	19.02	0	0.00	19.00	10	3,790	0.26%
2019/05/07	2	19.15	0	0.00	19.20	2	3,755	0.05%
2019/05/06	9	19.23	3	19.25	19.05	6	3,768	0.16%
2019/05/03	10	19.70	0	0.00	19.55	10	3,734	0.27%
2019/04/30	2	19.40	0.1	19.60	19.65	1.9	3,739	0.05%
2019/04/29	0	0.00	3	19.57	19.50	-3	3,766	-0.08%
2019/04/26	2	19.55	0	0.00	19.55	2	3,753	0.05%
2019/04/25	0	0.00	10	19.70	19.65	-10	3,719	-0.27%
2019/04/23	0	0.00	2	19.70	19.75	-2	3,787	-0.05%
2019/04/22	0	0.00	3	19.75	19.70	-3	3,797	-0.08%
2019/04/19	0	0.00	6	19.62	19.65	-6	3,765	-0.16%
2019/04/18	10	19.75	0	0.00	19.60	10	3,792	0.26%
2019/04/08	1	19.90	0	0.00	19.90	1	3,890	0.03%
2019/04/02	2	19.60	0	0.00	19.60	2	3,911	0.05%
2019/04/01	3	19.63	0	0.00	19.60	3	3,929	0.08%
2019/03/29	2	19.53	0	0.00	19.75	2	3,858	0.05%
2019/03/28	4	19.58	0	0.00	19.55	4	3,862	0.10%
2019/03/26	0	0.00	6	19.90	19.75	-6	3,821	-0.16%
2019/03/22	10	19.96	2	20.00	20.00	8	3,785	0.21%
2019/03/21	1	20.70	0	0.00	20.60	1	3,597	0.03%
2019/03/18	14	20.71	1	20.75	20.70	13	3,707	0.35%
2019/03/15	0	0.00	1	20.20	20.40	-1	3,691	-0.03%
2019/03/08	0	0.00	1	19.90	19.90	-1	3,653	-0.03%
2019/03/07	1	20.05	1	20.15	19.85	0	3,679	0.00%
2019/02/27	3	20.00	2	20.08	19.90	1	3,579	0.03%
2019/02/26	3	20.02	3	20.00	20.00	0	3,544	0.00%
2019/02/20	1	19.80	0	0.00	19.90	1	3,426	0.03%
2019/02/19	3	19.70	0	0.00	19.65	3	3,388	0.09%
2019/02/15	0	0.00	1	19.75	19.70	-1	3,372	-0.03%
2019/02/14	2	19.53	10	19.50	19.45	-8	3,306	-0.24%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/02/11	8	19.35	0	0.00	19.40	8	3,373	0.24%
2019/01/30	11	19.64	0	0.00	19.55	11	3,329	0.33%
2019/01/24	4	19.90	0.8	19.85	19.85	3.2	3,259	0.10%
2019/01/14	2	19.90	0	0.00	19.75	2	3,363	0.06%
2019/01/09	0	0.00	3	20.10	20.00	-3	3,411	-0.09%
2019/01/08	7	20.06	0	0.00	20.05	7	3,392	0.21%
2019/01/07	0	0.00	6	20.29	20.15	-6	3,431	-0.17%
2019/01/04	0	0.00	3	20.10	20.25	-3	3,409	-0.09%
2019/01/03	0	0.00	15	19.90	19.85	-15	3,455	-0.43%
2019/01/02	10	19.70	0	0.00	19.70	10	3,450	0.29%
2018/12/27	0	0.00	1	20.00	19.75	-1	3,536	-0.03%
2018/12/20	3	19.30	0	0.00	19.20	3	3,386	0.09%
2018/12/12	0	0.00	1	19.55	19.55	-1	3,338	-0.03%
2018/12/11	6	19.71	0	0.00	19.55	6	3,311	0.18%
2018/12/10	0	0.00	15	19.25	19.40	-15	3,215	-0.47%
2018/12/06	14	18.63	1	18.65	18.55	13	3,198	0.41%
2018/12/03	1	19.30	0	0.00	19.30	1	3,348	0.03%
2018/11/30	0	0.00	18	19.20	19.00	-18	3,335	-0.54%
2018/11/29	21	18.85	0	0.00	18.90	21	3,315	0.63%
2018/11/28	0	0.00	1	18.75	18.85	-1	3,292	-0.03%
2018/11/27	3	18.55	0	0.00	18.55	3	3,285	0.09%
2018/11/23	8	18.29	1	18.50	18.20	7	3,352	0.21%
2018/11/22	10	18.49	0	0.00	18.45	10	3,389	0.29%
2018/11/19	1	18.60	0	0.00	18.70	1	3,442	0.03%
2018/11/13	3	18.15	0	0.00	18.35	3	3,534	0.08%
2018/11/12	0	0.00	1	18.60	18.50	-1	3,554	-0.03%
2018/11/08	0	0.00	34	18.72	18.75	-34	3,670	-0.93%
2018/11/01	1	17.70	1	17.85	17.90	0	4,067	0.00%
2018/10/31	0	0.00	2	17.55	17.55	-2	4,108	-0.05%
2018/10/30	0	0.00	1	17.25	17.20	-1	4,119	-0.02%
2018/10/26	1	17.05	0	0.00	17.20	1	4,623	0.02%
2018/10/23	3	18.18	6	18.40	18.10	-3	5,466	-0.05%
2018/10/22	3	18.03	0	0.00	18.00	3	5,463	0.05%
2018/10/19	1	17.90	10	18.05	17.90	-9	5,521	-0.16%
2018/10/18	1	18.30	0	0.00	18.30	1	5,625	0.02%
2018/10/16	20	17.50	0	0.00	17.70	20	5,789	0.35%
2018/10/15	4	17.50	3	17.40	17.40	1	5,856	0.02%
2018/10/12	4	17.88	0	0.00	17.85	4	5,879	0.07%
2018/10/11	3	17.93	10	17.85	17.45	-7	5,883	-0.12%
2018/10/05	4	19.25	0	0.00	19.15	4	5,919	0.07%
2018/10/02	0	0.00	2	19.85	19.75	-2	6,088	-0.03%
2018/10/01	0	0.00	26.3	19.85	19.85	-26.3	6,181	-0.42%
2018/09/27	12	19.94	1	20.00	19.95	11	6,225	0.18%
2018/09/25	14	19.95	0	0.00	19.90	14	6,308	0.22%
2018/09/19	0	0.00	2	20.10	19.95	-2	6,437	-0.03%
2018/09/17	10	19.95	0	0.00	20.00	10	6,555	0.15%
2018/09/14	2	20.00	0	0.00	20.05	2	6,641	0.03%
2018/09/11	1	19.80	0	0.00	19.80	1	6,782	0.01%
2018/09/10	4	19.70	0	0.00	19.45	4	6,810	0.06%
2018/09/07	10	20.10	0	0.00	20.20	10	6,831	0.15%
2018/08/31	5	20.85	0	0.00	20.90	5	7,403	0.07%
2018/08/27	0	0.00	1	20.65	20.65	-1	7,811	-0.01%
2018/08/22	0	0.00	1	20.50	20.50	-1	8,001	-0.01%
2018/08/20	1	20.35	2	20.40	20.30	-1	8,034	-0.01%
2018/08/14	1	20.95	1	20.85	20.95	0	7,954	0.00%
2018/08/13	22	20.60	9	20.34	20.60	13	7,997	0.16%
2018/08/10	2	21.15	8	21.10	21.15	-6	7,936	-0.08%
2018/08/09	55	21.45	0	0.00	21.45	55	7,860	0.70%
2018/08/08	11	21.66	0	0.00	21.70	11	7,842	0.14%
2018/08/07	0	0.00	10	21.96	21.95	-10	7,816	-0.13%
2018/08/03	2	21.70	16	21.73	21.70	-14	7,859	-0.18%
2018/08/02	22	21.88	22	21.79	21.70	0	7,861	0.00%
2018/08/01	30	23.05	26	23.02	23.30	4	7,523	0.05%
2018/07/31	0	0.00	62	22.79	22.80	-62	7,009	-0.88%
2018/07/27	5	22.50	0	0.00	22.60	5	6,766	0.07%
2018/07/26	5	22.55	0	0.00	22.45	5	6,736	0.07%
2018/07/25	5	22.65	1	22.55	22.65	4	6,736	0.06%
2018/07/24	0	0.00	35	22.26	22.65	-35	6,805	-0.51%
2018/07/23	7	22.10	100.3	22.20	22.20	-93.3	9,777	-0.95%
2018/07/20	11	22.35	17	22.19	22.15	-6	9,895	-0.06%
2018/07/19	49	22.35	0	0.00	22.15	49	10,034	0.49%
2018/07/17	0	0.00	6	22.25	22.10	-6	10,867	-0.06%
2018/07/16	33	22.17	5	22.20	22.10	28	10,931	0.26%
2018/07/13	16	22.14	12	22.10	22.15	4	11,022	0.04%
2018/07/12	5	22.11	3	22.05	22.15	2	11,147	0.02%
2018/07/11	0	0.00	50	21.72	21.75	-50	11,052	-0.45%
2018/07/10	0	0.00	1	21.65	21.75	-1	11,074	-0.01%
2018/07/09	1	21.75	28	21.72	21.55	-27	11,088	-0.24%
2018/07/06	30	21.18	5	21.20	21.30	25	11,030	0.23%
2018/07/05	100	21.32	0	0.00	21.25	100	11,103	0.90%
2018/07/04	23	21.20	10	21.15	21.30	13	11,188	0.12%
2018/07/03	32	21.39	0	0.00	21.15	32	11,240	0.28%
2018/06/29	1	21.45	1	21.55	21.50	0	11,297	0.00%
2018/06/28	0	0.00	35	21.31	21.20	-35	11,407	-0.31%
2018/06/27	1	21.40	0	0.00	21.40	1	11,448	0.01%
2018/06/26	0	0.00	2	21.33	21.40	-2	11,409	-0.02%
2018/06/25	15	21.19	20	21.45	21.05	-5	11,419	-0.04%
2018/06/22	2	21.60	0	0.00	21.40	2	11,490	0.02%
2018/06/20	11	21.40	0	0.00	21.30	11	11,510	0.10%
2018/06/19	18	21.33	0	0.00	21.50	18	11,543	0.16%
2018/06/15	17	21.37	0	0.00	21.30	17	11,565	0.15%
2018/06/14	27	21.37	0	0.00	21.30	27	11,523	0.23%
2018/06/13	1	21.75	2	21.70	21.60	-1	11,557	-0.01%
2018/06/12	32	22.09	1	21.90	21.90	31	11,555	0.27%
2018/06/11	5	21.80	56	21.85	21.80	-51	11,551	-0.44%
2018/06/08	25	22.27	47	22.05	21.95	-22	11,597	-0.19%
2018/06/07	37	22.09	5	21.93	22.15	32	11,345	0.28%
2018/06/06	30	21.37	0	0.00	21.45	30	11,122	0.27%
2018/06/05	1	21.45	23	21.44	21.30	-22	11,208	-0.20%
2018/06/04	1	21.55	1	21.45	21.40	0	11,551	0.00%
2018/06/01	2	21.10	4	21.30	21.35	-2	11,469	-0.02%
2018/05/31	50	20.89	6	21.05	21.20	44	11,404	0.39%
2018/05/30	2	20.80	13	20.80	20.75	-11	11,340	-0.10%
2018/05/29	0	0.00	2	21.05	21.00	-2	11,315	-0.02%
2018/05/28	1	20.85	3	21.00	20.95	-2	11,309	-0.02%
2018/05/25	2	20.85	8	20.84	20.80	-6	11,282	-0.05%
2018/05/24	3	20.90	0	0.00	20.90	3	11,254	0.03%
2018/05/23	15	20.90	0	0.00	20.85	15	11,275	0.13%
2018/05/22	42	21.04	0	0.00	20.85	42	11,283	0.37%
2018/05/18	2	21.05	2	20.90	20.85	0	11,247	0.00%
2018/05/17	4	20.75	2	21.00	20.75	2	11,196	0.02%
2018/05/16	1	20.70	5	20.70	20.65	-4	11,206	-0.04%
2018/05/15	20	20.65	1	20.65	20.70	19	11,224	0.17%
2018/05/14	0	0.00	1	20.70	20.55	-1	11,448	-0.01%
2018/05/11	2	20.65	0	0.00	20.55	2	11,458	0.02%
2018/05/10	3	20.67	1	20.70	20.65	2	11,392	0.02%
2018/05/09	2	20.60	0	0.00	20.60	2	11,322	0.02%
2018/05/08	0	0.00	10	20.55	20.55	-10	11,310	-0.09%
2018/05/07	0	0.00	1	20.35	20.20	-1	11,311	-0.01%
2018/05/04	1	20.15	0	0.00	20.15	1	11,331	0.01%
2018/05/03	30	20.17	0	0.00	20.10	30	11,354	0.26%
2018/04/30	5	20.15	26	20.09	20.45	-21	11,335	-0.19%
2018/04/27	29	19.63	5	19.65	19.75	24	11,229	0.21%
2018/04/26	0	0.00	40	21.33	20.90	-40	8,312	-0.48%
2018/04/25	3	21.10	1	21.35	21.20	2	8,205	0.02%
2018/04/24	6	21.51	0.2	21.50	21.45	5.8	8,036	0.07%
2018/04/23	36	22.22	57	22.23	22.25	-21	7,778	-0.27%
2018/04/20	0	0.00	1	21.75	21.80	-1	7,240	-0.01%
2018/04/19	0	0.00	2	21.90	21.55	-2	7,136	-0.03%
2018/04/18	0	0.00	3	21.50	21.60	-3	7,065	-0.04%
2018/04/17	8	21.05	0	0.00	21.00	8	6,875	0.12%
2018/04/16	4	21.00	0	0.00	20.95	4	6,880	0.06%
2018/04/13	3	21.15	0	0.00	21.05	3	6,886	0.04%
2018/04/11	15	21.33	0	0.00	21.25	15	6,949	0.22%
2018/04/10	20	21.75	0	0.00	21.55	20	6,892	0.29%
2018/04/03	0	0.00	1	21.60	21.55	-1	6,787	-0.01%
2018/04/02	8	21.93	10	21.75	21.80	-2	6,768	-0.03%
2018/03/31	11	21.91	7	22.01	22.00	4	6,726	0.06%
2018/03/30	10	21.75	8.1	21.77	21.80	1.9	6,586	0.03%
2018/03/29	0	0.00	2	21.65	21.60	-2	6,540	-0.03%
2018/03/28	2	21.55	0	0.00	21.55	2	6,540	0.03%
2018/03/27	18	21.49	4	21.60	21.80	14	6,506	0.22%
2018/03/26	1	21.25	10	21.15	21.25	-9	6,364	-0.14%
2018/03/23	12	20.84	12	20.85	20.80	0	6,321	0.00%
2018/03/22	5	21.44	0	0.00	21.25	5	6,322	0.08%
2018/03/20	24	21.62	5	21.81	21.80	19	6,810	0.28%
2018/03/16	6	21.58	0	0.00	21.35	6	6,985	0.09%
2018/03/15	5	21.76	0	0.00	21.75	5	7,024	0.07%
2018/03/14	12	22.06	0	0.00	21.90	12	7,036	0.17%
2018/03/13	0	0.00	1	21.85	21.95	-1	7,017	-0.01%
2018/03/12	1	21.60	2	21.60	21.70	-1	6,940	-0.01%
2018/03/09	1	21.50	60	21.50	21.60	-59	6,940	-0.85%
2018/03/08	2	21.03	18	21.39	21.65	-16	6,837	-0.23%
2018/03/06	0	0.00	2	20.45	20.40	-2	6,755	-0.03%
2018/03/02	40	20.20	10	20.30	20.30	30	7,404	0.41%
2018/03/01	2	20.15	171	20.25	20.20	-169	7,483	-2.26%	大賣/鉅額交易
2018/02/27	0	0.00	3	20.45	20.35	-3	7,523	-0.04%
2018/02/23	1	20.45	10	20.30	20.30	-9	7,736	-0.12%
2018/02/21	0	0.00	3	20.25	20.25	-3	7,821	-0.04%
2018/02/12	65	19.99	0	0.00	19.95	65	7,825	0.83%
2018/02/09	173	19.50	0	0.00	19.85	173	7,846	2.20%	大買/鉅額交易
2018/02/06	31	19.93	0	0.00	19.55	31	7,895	0.39%
2018/02/05	13	20.80	3	20.85	20.90	10	7,766	0.13%
2018/02/02	1	21.20	5	21.25	21.20	-4	7,855	-0.05%
2018/02/01	1	21.30	1	21.25	21.25	0	7,992	0.00%
2018/01/30	0	0.00	1	21.60	21.45	-1	8,287	-0.01%
2018/01/29	4	21.63	0	0.00	21.55	4	8,237	0.05%
2018/01/25	0	0.00	2	21.55	21.35	-2	8,238	-0.02%
2018/01/22	0	0.00	6	21.91	21.75	-6	8,225	-0.07%
2018/01/16	0	0.00	5	21.45	21.50	-5	8,600	-0.06%
2018/01/15	0	0.00	5	21.15	21.15	-5	8,599	-0.06%
2018/01/12	0	0.00	10	21.30	21.10	-10	8,659	-0.12%
2018/01/10	15	20.93	3	21.00	20.90	12	8,682	0.14%
2018/01/09	5	21.15	0	0.00	21.15	5	8,789	0.06%
2018/01/08	0	0.00	0.1	21.25	21.30	-0.1	8,784	0.00%
2018/01/05	0	0.00	10	21.55	21.30	-10	8,811	-0.11%
2018/01/04	0	0.00	10	21.55	21.60	-10	8,751	-0.11%
2018/01/03	6	21.42	0	0.00	21.40	6	8,781	0.07%
2018/01/02	10	21.45	0	0.00	21.45	10	8,803	0.11%