佳世達 (2352)-元大-蘆洲券商分點個股進出

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
37.75
漲跌
▲0.75
漲幅
+2.03%
成交量
3,164張
產業
上市電腦週邊類股
1131人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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	7	37.45	7	37.60	37.75	0	4,146	0.00%
2024/12/02	4	36.98	5	37.05	37.00	-1	4,229	-0.02%
2024/11/29	5	36.68	0	0.00	36.95	5	4,583	0.11%
2024/11/28	1	36.75	17	36.70	36.85	-16	4,639	-0.34%
2024/11/27	1	37.40	4	37.71	37.25	-3	4,638	-0.06%
2024/11/26	3.4	38.16	5	38.07	37.80	-1.6	4,636	-0.03%
2024/11/25	1	37.80	8	37.60	37.80	-7	4,592	-0.15%
2024/11/22	2	37.58	0.2	37.40	37.25	1.9	4,602	0.04%
2024/11/21	2.2	37.03	0	0.00	37.10	2.2	4,612	0.05%
2024/11/20	0	0.00	1	37.50	36.90	-1	4,615	-0.02%
2024/11/19	3	36.92	8.4	37.30	37.25	-5.4	4,632	-0.12%
2024/11/15	3	36.70	0.2	36.60	36.55	2.9	4,835	0.06%
2024/11/14	0.3	36.28	4	36.10	36.15	-3.7	4,913	-0.08%
2024/11/13	1	36.35	0	0.00	36.45	1	5,161	0.02%
2024/11/12	2.2	36.41	0.4	36.50	36.60	1.8	5,308	0.03%
2024/11/11	5	36.73	0.8	36.86	36.80	4.2	5,297	0.08%
2024/11/08	5	37.66	1	37.60	37.15	4	5,321	0.08%
2024/11/07	1	37.10	3.1	37.55	37.85	-2.1	5,365	-0.04%
2024/11/06	6	37.13	2	37.23	37.00	4	5,352	0.07%
2024/11/05	1.2	36.23	1.3	36.58	36.35	-0.1	5,408	0.00%
2024/11/04	0	0.00	26	36.44	36.50	-26	5,628	-0.46%
2024/11/01	2.2	36.15	0	0.00	36.45	2.2	5,885	0.04%
2024/10/30	2	36.10	0	0.00	36.00	2	5,968	0.03%
2024/10/29	0.5	36.29	5	35.80	36.05	-4.6	6,024	-0.08%
2024/10/28	6.1	36.77	7	36.50	36.80	-0.9	6,041	-0.01%
2024/10/25	0	0.00	3	36.83	36.90	-3	6,111	-0.05%
2024/10/24	0.1	37.30	5	37.19	37.20	-4.9	6,150	-0.08%
2024/10/23	2.1	37.66	13	38.19	37.50	-11	6,352	-0.17%
2024/10/22	5	38.69	10.1	38.56	38.70	-5.1	6,359	-0.08%
2024/10/21	1	38.55	0	0.00	38.65	1	6,589	0.02%
2024/10/18	2	38.90	7.2	38.51	38.40	-5.2	6,744	-0.08%
2024/10/17	1	38.15	14.4	38.02	38.25	-13.4	6,920	-0.19%
2024/10/16	1.3	37.46	0.1	37.55	37.45	1.2	6,946	0.02%
2024/10/15	0	0.00	51.1	37.75	37.85	-51.1	7,059	-0.72%
2024/10/14	0	0.00	0.6	37.43	37.60	-0.6	7,118	-0.01%
2024/10/11	0	0.00	6	37.33	37.45	-6	7,136	-0.08%
2024/10/09	0.2	37.15	3.1	37.21	37.15	-2.9	7,196	-0.04%
2024/10/08	0.1	37.50	0	0.00	37.65	0.1	7,263	0.00%
2024/10/07	0	0.00	0.4	37.34	37.75	-0.4	7,468	-0.01%
2024/10/04	6.1	37.55	1	37.40	37.40	5.1	7,797	0.07%
2024/10/01	1	37.20	6	37.31	37.50	-5	8,075	-0.06%
2024/09/27	0	0.00	15.4	37.85	37.95	-15.4	8,653	-0.18%
2024/09/26	0	0.00	7	37.59	37.45	-7	8,969	-0.08%
2024/09/25	1.4	37.66	68.1	37.65	37.55	-66.7	9,567	-0.70%
2024/09/24	6	37.43	6.1	37.37	37.40	-0.1	10,023	0.00%
2024/09/23	1	37.05	9	37.36	37.30	-8	10,158	-0.08%
2024/09/20	2	37.43	0	0.00	37.15	2	10,402	0.02%
2024/09/19	2	37.30	5	37.31	37.40	-3	10,877	-0.03%
2024/09/18	2	36.95	40	36.95	36.85	-38	10,962	-0.35%
2024/09/16	2	37.10	3	37.20	37.10	-1	11,042	-0.01%
2024/09/13	14.7	36.68	8.7	36.94	36.90	6.1	11,221	0.05%
2024/09/12	1.4	36.36	8	36.20	36.20	-6.6	11,234	-0.06%
2024/09/11	0.2	36.20	5	36.05	36.10	-4.8	11,317	-0.04%
2024/09/10	0.9	36.12	0.4	36.34	35.95	0.6	11,387	0.00%
2024/09/09	0.2	36.00	4.5	35.63	36.45	-4.3	11,402	-0.04%
2024/09/06	1.3	36.14	1	35.60	36.15	0.3	11,521	0.00%
2024/09/05	1	35.70	3.2	36.33	35.70	-2.2	11,583	-0.02%
2024/09/04	57.6	35.47	91	36.00	36.05	-33.4	11,591	-0.29%
2024/09/03	17.3	37.17	1	37.10	36.85	16.3	11,595	0.14%
2024/09/02	244.4	38.13	125.3	37.40	37.35	119.1	11,573	1.03%	大買/大賣/鉅額交易
2024/08/30	2	35.73	53.4	35.75	35.85	-51.4	11,360	-0.45%
2024/08/29	2	35.50	0	0.00	35.65	2	11,403	0.02%
2024/08/28	13.4	35.43	5.2	35.50	35.60	8.2	11,576	0.07%
2024/08/27	25.6	35.53	3.1	35.50	35.80	22.5	11,774	0.19%
2024/08/26	0.3	35.75	4.2	35.83	35.55	-3.9	11,912	-0.03%
2024/08/23	10	35.20	7.4	35.02	35.30	2.7	12,150	0.02%
2024/08/22	20.2	35.14	0	0.00	35.10	20.2	12,233	0.17%
2024/08/21	11	35.38	4	35.25	35.25	7	12,648	0.06%
2024/08/20	4.5	35.59	2	35.18	35.10	2.5	12,793	0.02%
2024/08/19	7	35.29	2.2	35.36	35.80	4.8	12,982	0.04%
2024/08/16	3.1	34.72	5.5	34.74	34.80	-2.5	13,221	-0.02%
2024/08/15	21.4	34.97	5.2	35.00	34.75	16.2	13,310	0.12%
2024/08/14	89.4	33.71	4	33.96	34.30	85.4	13,521	0.63%
2024/08/12	48	32.99	3.7	33.09	33.30	44.4	13,928	0.32%
2024/08/09	6.4	32.88	42.4	32.61	32.60	-36	14,002	-0.26%
2024/08/08	2.3	32.50	5	32.46	32.70	-2.7	13,979	-0.02%
2024/08/07	6.3	32.07	10.2	32.33	32.50	-3.9	13,982	-0.03%
2024/08/06	4.2	30.93	7	30.73	31.05	-2.8	14,054	-0.02%
2024/08/05	22.4	31.31	18	31.02	30.95	4.4	13,952	0.03%
2024/08/02	3.2	34.95	29	34.50	34.35	-25.8	13,846	-0.19%
2024/08/01	0	0.00	1.2	35.77	35.95	-1.2	13,916	-0.01%
2024/07/31	3.4	34.95	5	35.26	34.90	-1.6	14,049	-0.01%
2024/07/30	9.2	34.40	2	34.35	34.75	7.2	14,138	0.05%
2024/07/29	2.1	35.33	10.4	35.15	35.00	-8.3	14,135	-0.06%
2024/07/26	33.4	35.07	40	34.92	34.80	-6.6	14,096	-0.05%
2024/07/23	9.7	37.88	6.2	37.87	37.80	3.5	13,918	0.03%
2024/07/22	20.5	37.85	2	37.90	37.65	18.5	13,886	0.13%
2024/07/19	22.1	38.83	18	39.03	38.65	4.1	13,679	0.03%
2024/07/18	11.2	39.18	4.3	39.20	39.20	6.9	13,560	0.05%
2024/07/17	13.8	38.94	0	0.00	38.95	13.8	13,321	0.10%
2024/07/16	12	39.03	22	39.13	39.05	-10	13,326	-0.08%
2024/07/15	23.2	38.89	6.6	38.86	38.50	16.6	13,367	0.12%
2024/07/12	8	38.41	3.6	38.51	38.70	4.4	13,370	0.03%
2024/07/11	5.2	38.27	10.6	38.49	38.55	-5.4	13,451	-0.04%
2024/07/10	4.4	38.19	18.8	38.27	38.05	-14.4	13,579	-0.11%
2024/07/09	22.4	38.35	4	38.25	38.25	18.4	13,634	0.13%
2024/07/08	21.2	38.71	8.1	39.31	38.75	13.1	13,564	0.10%
2024/07/05	35	39.08	3.4	39.14	39.15	31.7	13,247	0.24%
2024/07/04	7.8	38.87	9.1	39.04	39.20	-1.3	12,994	-0.01%
2024/07/03	7	38.98	19.1	39.05	38.90	-12.1	12,746	-0.10%
2024/07/02	36.2	38.46	8.2	38.83	39.15	28	12,536	0.22%
2024/07/01	48	38.62	34.3	38.92	38.90	13.8	12,231	0.11%
2024/06/28	54.2	38.10	7.1	38.14	38.40	47.1	11,736	0.40%
2024/06/27	4.3	38.43	35	38.46	38.25	-30.7	11,437	-0.27%
2024/06/26	13.5	39.03	2.1	39.08	39.00	11.4	11,797	0.10%
2024/06/25	72.2	39.28	32.4	39.13	39.75	39.8	11,810	0.34%
2024/06/24	16	38.16	1	38.25	38.35	15	11,467	0.13%
2024/06/21	13.3	38.31	11	38.25	38.40	2.3	11,611	0.02%
2024/06/20	31.1	38.67	35.2	38.45	38.35	-4.1	11,785	-0.03%
2024/06/19	8	38.07	1.3	38.03	37.85	6.7	11,926	0.06%
2024/06/18	21.2	37.77	23	37.92	37.95	-1.8	12,147	-0.01%
2024/06/17	39	37.99	30.1	38.22	37.90	9	12,587	0.07%
2024/06/14	38.1	37.91	0	0.00	37.85	38.1	13,006	0.29%
2024/06/13	12.2	37.86	4	37.85	37.90	8.2	13,237	0.06%
2024/06/12	3.5	38.04	11	38.24	37.90	-7.6	13,411	-0.06%
2024/06/11	29.1	38.34	75	38.20	38.10	-45.9	13,467	-0.34%
2024/06/07	18.2	38.74	7	38.87	38.80	11.2	13,584	0.08%
2024/06/06	24	39.17	19	39.15	39.20	5	13,774	0.04%
2024/06/05	32.2	39.74	0	0.00	39.40	32.2	13,835	0.23%
2024/06/04	13	40.08	2	40.18	40.05	11	13,897	0.08%
2024/06/03	14.4	40.14	8	40.56	40.25	6.4	14,064	0.05%
2024/05/31	29.6	40.31	1.5	40.17	39.65	28	14,240	0.20%
2024/05/30	7.8	40.50	0.8	40.48	40.35	7	14,088	0.05%
2024/05/29	32.8	40.99	17.1	40.86	40.80	15.7	13,999	0.11%
2024/05/28	4.7	40.16	5	40.32	40.25	-0.4	13,766	0.00%
2024/05/27	61.2	40.54	32	40.13	40.00	29.2	13,725	0.21%
2024/05/24	26.6	39.51	0	0.00	39.60	26.6	13,345	0.20%
2024/05/23	3	39.73	2.1	39.41	39.40	1	13,214	0.01%
2024/05/22	7.4	39.87	54	39.87	40.20	-46.6	12,983	-0.36%
2024/05/21	28.3	39.32	4.4	39.46	39.90	23.9	12,769	0.19%
2024/05/20	36.2	38.84	4.2	38.63	38.95	32	12,733	0.25%
2024/05/17	17.1	38.92	5	39.01	38.70	12.1	12,342	0.10%
2024/05/16	5.5	38.96	16	39.18	39.10	-10.5	12,161	-0.09%
2024/05/15	30.2	39.56	2	39.93	39.25	28.2	12,262	0.23%
2024/05/14	10	39.97	6	39.95	39.90	4	12,357	0.03%
2024/05/13	8.1	40.07	7	40.16	40.20	1.1	12,378	0.01%
2024/05/10	6.2	40.45	1	40.50	40.40	5.2	12,507	0.04%
2024/05/09	3	40.08	17.3	40.13	40.00	-14.3	12,404	-0.12%
2024/05/08	15.5	39.67	13.5	39.65	39.60	2	12,444	0.02%
2024/05/07	4.2	39.93	3	40.20	40.40	1.2	12,360	0.01%
2024/05/06	9.1	40.39	20.1	40.34	40.30	-10.9	12,394	-0.09%
2024/05/03	0	0.00	6	42.08	41.25	-6	12,220	-0.05%
2024/05/02	1.1	41.36	0	0.00	41.40	1.1	12,107	0.01%
2024/04/30	1	41.40	0	0.00	41.40	1	12,062	0.01%
2024/04/29	0	0.00	16	41.67	41.90	-16	12,098	-0.13%
2024/04/26	0	0.00	18	41.50	41.60	-18	12,303	-0.15%
2024/04/25	3	41.43	32.4	41.50	41.35	-29.4	12,331	-0.24%
2024/04/24	15	42.02	15	41.73	41.80	0	12,374	0.00%
2024/04/23	10.5	41.74	0.1	41.65	41.55	10.5	12,446	0.08%
2024/04/22	0.1	41.20	3.2	41.34	41.10	-3.1	12,461	-0.02%
2024/04/19	7	40.54	16.4	40.96	40.50	-9.4	12,394	-0.08%
2024/04/18	28.4	41.06	21	41.05	41.05	7.4	12,211	0.06%
2024/04/17	39	41.03	30.9	41.25	41.20	8.1	12,172	0.07%
2024/04/16	41	40.97	43	41.01	40.70	-2	12,247	-0.02%
2024/04/15	3.1	42.10	6	42.08	42.10	-2.9	12,390	-0.02%
2024/04/12	15.1	42.66	7	42.54	42.40	8.1	12,451	0.07%
2024/04/11	4	43.00	21	42.86	43.05	-17	12,671	-0.13%
2024/04/10	2.3	43.17	0.3	43.37	43.15	2	13,092	0.02%
2024/04/09	33.5	43.12	26.2	43.10	43.05	7.3	13,384	0.05%
2024/04/08	46.1	43.28	16	43.41	43.40	30.1	13,817	0.22%
2024/04/03	1	42.80	1	43.15	43.25	0	14,777	0.00%
2024/04/02	12.3	43.20	1	43.20	43.10	11.3	14,836	0.08%
2024/04/01	26	43.77	4	44.10	43.55	22	14,853	0.15%
2024/03/29	9.2	44.52	21	44.58	44.65	-11.8	14,720	-0.08%
2024/03/28	6	44.74	9.1	44.65	44.85	-3.1	14,275	-0.02%
2024/03/27	10.1	44.26	9.9	44.11	44.75	0.2	14,148	0.00%
2024/03/26	7.1	44.15	31	44.06	44.05	-23.9	14,105	-0.17%
2024/03/25	38	44.33	5.1	44.68	44.45	32.9	14,035	0.23%
2024/03/22	38.5	44.16	19.1	44.26	44.45	19.4	13,992	0.14%
2024/03/21	13	43.70	16.1	43.95	44.05	-3.1	13,803	-0.02%
2024/03/20	43.3	44.33	47.1	43.92	43.25	-3.8	13,642	-0.03%
2024/03/19	3.2	43.80	4	43.60	43.70	-0.9	13,258	-0.01%
2024/03/18	41	42.50	4.3	42.32	42.55	36.7	12,854	0.29%
2024/03/15	8	43.13	1	43.75	42.55	7	12,639	0.06%
2024/03/14	5	43.65	3	43.82	43.70	2	12,350	0.02%
2024/03/13	15.1	44.39	22	44.05	43.80	-7	12,226	-0.06%
2024/03/12	29	44.11	5.5	44.21	44.40	23.5	12,024	0.20%
2024/03/11	6.2	43.42	14	43.27	43.25	-7.8	11,753	-0.07%
2024/03/08	11.1	43.93	13	43.96	43.70	-1.9	11,681	-0.02%
2024/03/07	13	44.46	35	44.69	44.55	-22	11,620	-0.19%
2024/03/06	69.2	45.48	10.1	45.37	45.05	59.1	11,570	0.51%
2024/03/05	0	0.00	3	47.17	47.25	-3	11,275	-0.03%
2024/03/04	1.5	47.05	8	47.10	46.80	-6.5	11,300	-0.06%
2024/03/01	2.1	46.96	6	46.85	46.95	-3.9	11,321	-0.03%
2024/02/29	4	46.25	25	46.44	46.15	-21	11,530	-0.18%
2024/02/27	4.1	46.81	4	47.11	46.10	0.1	11,532	0.00%
2024/02/26	5.4	46.56	7	46.45	46.60	-1.6	11,548	-0.01%
2024/02/23	4.7	46.80	25	46.94	46.40	-20.3	11,657	-0.17%
2024/02/22	3	47.38	19.4	47.22	47.20	-16.4	11,735	-0.14%
2024/02/21	6.6	47.18	0	0.00	46.90	6.6	11,766	0.06%
2024/02/20	0.3	48.17	209.1	47.83	47.80	-208.8	11,702	-1.78%	大賣/鉅額交易
2024/02/19	265.2	48.14	2	48.35	47.95	263.2	11,813	2.23%	大買/鉅額交易
2024/02/16	11	48.46	28.4	49.01	48.15	-17.4	11,825	-0.15%
2024/02/15	16.2	47.31	9.2	47.34	47.60	7	11,530	0.06%
2024/02/05	13.2	47.41	11	47.35	47.50	2.2	11,449	0.02%
2024/02/02	10	47.48	9.2	47.53	47.50	0.9	11,582	0.01%
2024/02/01	0.3	46.84	3	46.88	47.05	-2.8	11,613	-0.02%
2024/01/31	30.1	47.16	28	46.66	46.50	2.1	11,687	0.02%
2024/01/30	33.2	47.12	34	46.81	46.80	-0.9	11,657	-0.01%
2024/01/29	6.2	47.14	17.5	46.97	47.00	-11.3	11,656	-0.10%
2024/01/26	4.2	45.54	0	0.00	45.60	4.2	11,486	0.04%
2024/01/25	0.2	46.06	16	45.90	45.90	-15.8	11,523	-0.14%
2024/01/24	1	46.50	5.1	46.73	46.15	-4.1	11,577	-0.04%
2024/01/23	5	46.56	3.8	46.63	46.80	1.2	11,619	0.01%
2024/01/22	5	47.03	19	46.91	47.05	-14	11,573	-0.12%
2024/01/19	0	0.00	1	45.13	45.45	-1	11,377	-0.01%
2024/01/18	2	44.35	2.2	44.45	44.40	-0.2	11,380	0.00%
2024/01/17	19.3	44.62	7	44.46	44.20	12.3	11,388	0.11%
2024/01/16	22.2	45.46	1	45.40	45.25	21.2	11,366	0.19%
2024/01/15	0	0.00	0.3	46.15	45.90	-0.3	11,460	0.00%
2024/01/12	4	45.64	4.3	45.73	45.50	-0.3	11,785	0.00%
2024/01/11	7.2	45.99	9.2	45.78	45.95	-2	11,889	-0.02%
2024/01/10	26.3	45.50	18.4	45.59	45.55	7.9	12,077	0.07%
2024/01/09	17.3	46.85	16.2	47.51	46.65	1.1	12,025	0.01%
2024/01/08	33.2	47.45	30.6	47.21	47.20	2.6	11,828	0.02%
2024/01/05	26.4	46.84	36.1	47.30	47.30	-9.7	11,647	-0.08%
2024/01/04	28.4	46.50	34.5	47.07	46.95	-6.1	11,432	-0.05%
2024/01/03	25.6	45.63	43.3	45.38	45.25	-17.7	11,202	-0.16%
2024/01/02	83.6	47.23	63	47.08	46.80	20.6	10,870	0.19%
2023/12/29	103.6	47.31	101.2	47.49	48.00	2.4	10,395	0.02%	大買/大賣/
2023/12/28	4.7	45.50	3.1	44.95	44.45	1.6	9,444	0.02%
2023/12/27	6.7	45.60	9	45.49	45.60	-2.3	9,333	-0.02%
2023/12/26	4.3	44.92	20.1	44.97	45.10	-15.8	9,236	-0.17%
2023/12/25	0	44.40	10	44.80	44.85	-10	9,206	-0.11%
2023/12/22	0	0.00	4	44.40	44.70	-4	9,193	-0.04%
2023/12/21	3	44.00	2	43.80	44.30	1	9,129	0.01%
2023/12/20	5.2	43.36	5	43.88	43.95	0.2	9,035	0.00%
2023/12/19	14.2	42.75	10	42.80	42.95	4.2	8,887	0.05%
2023/12/18	6	43.71	6	43.62	43.80	0	8,709	0.00%
2023/12/15	2.4	44.05	5	44.15	44.20	-2.6	8,673	-0.03%
2023/12/14	7	44.59	3	44.68	44.50	4	8,620	0.05%
2023/12/13	9	44.37	7	44.02	44.15	2	8,563	0.02%
2023/12/12	9.5	44.35	4.3	44.55	44.00	5.2	8,703	0.06%
2023/12/11	0	44.15	3	44.25	44.00	-3	8,714	-0.03%
2023/12/08	0	0.00	4.3	44.01	43.90	-4.3	8,994	-0.05%
2023/12/06	2.5	43.91	1	44.00	44.05	1.5	9,534	0.02%
2023/12/05	2.6	43.82	23	43.81	43.85	-20.4	9,553	-0.21%
2023/12/04	24.3	44.77	25	44.47	44.35	-0.7	9,565	-0.01%
2023/12/01	26.8	44.41	8	44.41	44.65	18.8	9,562	0.20%
2023/11/30	6	43.63	63.2	43.70	43.75	-57.2	9,452	-0.61%
2023/11/29	1	43.75	3.4	43.80	43.70	-2.3	9,497	-0.02%
2023/11/28	62	43.55	3	43.53	43.40	59	9,533	0.62%
2023/11/27	4.1	43.77	4.3	43.78	43.55	-0.2	9,531	0.00%
2023/11/24	10.3	42.92	1	43.00	42.80	9.3	9,350	0.10%
2023/11/23	1	43.10	5	43.19	43.05	-4	9,372	-0.04%
2023/11/22	12.5	42.98	10.1	43.02	42.70	2.5	9,457	0.03%
2023/11/21	24.1	44.07	3	43.55	43.35	21.1	9,398	0.22%
2023/11/20	15.2	43.62	12	43.48	43.85	3.2	9,419	0.03%
2023/11/17	7.1	43.87	4	43.83	43.70	3.1	9,351	0.03%
2023/11/16	18.1	44.22	18	44.26	43.90	0.1	9,369	0.00%
2023/11/15	6	45.35	4	45.31	45.25	2	9,248	0.02%
2023/11/14	3	44.58	1	44.25	44.60	2	9,286	0.02%
2023/11/13	10	44.54	11	44.55	44.20	-1	9,378	-0.01%
2023/11/10	8.2	45.55	21	44.88	45.05	-12.8	9,439	-0.14%
2023/11/09	68.1	46.56	18	46.46	46.55	50.1	9,392	0.53%
2023/11/08	1	45.90	12.2	45.82	45.80	-11.2	9,369	-0.12%
2023/11/07	4	45.31	7	44.90	45.30	-3	9,362	-0.03%
2023/11/06	0	0.00	5	44.45	44.65	-5	9,541	-0.05%
2023/11/03	1	43.75	2.3	43.96	43.85	-1.3	9,720	-0.01%
2023/11/01	0	0.00	3	43.38	43.60	-3	10,662	-0.03%
2023/10/31	3	42.83	3.5	42.70	42.35	-0.5	11,148	0.00%
2023/10/30	0	0.00	2	43.18	43.35	-2	11,608	-0.02%
2023/10/27	5.5	43.15	9	43.23	43.05	-3.5	12,015	-0.03%
2023/10/26	7	43.54	3	43.35	43.55	4	12,293	0.03%
2023/10/25	0	0.00	8	43.98	43.85	-8	12,463	-0.06%
2023/10/24	5	43.89	3	43.47	43.55	2	12,541	0.02%
2023/10/23	29	44.92	29	44.33	44.25	0	12,740	0.00%
2023/10/20	22	44.65	19	43.70	44.95	3	12,896	0.02%
2023/10/19	12	42.31	8	42.76	43.40	4	12,974	0.03%
2023/10/18	29.5	42.40	49	43.14	41.55	-19.5	13,284	-0.15%
2023/10/17	30	44.25	4	45.11	43.90	26	13,775	0.19%
2023/10/16	1	44.20	2	45.03	45.25	-1	14,401	-0.01%
2023/10/13	1	44.70	13	44.81	44.75	-12	15,653	-0.08%
2023/10/12	10	44.63	2	44.45	44.40	8	16,153	0.05%
2023/10/11	8.5	45.49	7	45.59	45.60	1.5	16,641	0.01%
2023/10/06	1	44.70	46	44.38	44.50	-45	17,121	-0.26%
2023/10/05	0.1	44.20	1	44.40	44.20	-1	17,372	-0.01%
2023/10/04	7	43.77	7	44.17	44.15	0	17,417	0.00%
2023/10/03	10	45.30	1.5	45.06	44.85	8.5	17,366	0.05%
2023/10/02	41	45.35	1.2	45.32	45.45	39.8	17,494	0.23%
2023/09/28	3.1	44.83	30	44.88	44.65	-27	17,538	-0.15%
2023/09/27	1	43.77	3	44.57	44.85	-2	17,561	-0.01%
2023/09/26	41	44.25	22	44.06	43.85	19	17,618	0.11%
2023/09/25	10	44.86	31	45.16	44.85	-21	17,695	-0.12%
2023/09/22	4.3	44.53	6	44.46	44.95	-1.7	17,751	-0.01%
2023/09/21	9	44.04	13	44.30	44.25	-4	17,808	-0.02%
2023/09/20	33	44.63	6.1	44.88	44.40	26.9	17,856	0.15%
2023/09/19	21	45.51	41	45.79	45.45	-20	18,142	-0.11%
2023/09/18	28	45.52	3	45.62	45.30	25	18,189	0.14%
2023/09/15	13.4	46.04	25	46.30	46.05	-11.6	18,267	-0.06%
2023/09/14	4.2	45.81	3	45.95	45.80	1.2	18,289	0.01%
2023/09/13	20.5	45.67	10	45.38	45.75	10.5	18,316	0.06%
2023/09/12	26.1	44.20	26	44.96	44.95	0.1	18,345	0.00%
2023/09/11	32	45.43	8	44.38	43.80	24	18,431	0.13%
2023/09/08	4	44.64	1	44.40	44.95	3	18,292	0.02%
2023/09/07	2	45.20	7	45.03	44.90	-5	18,504	-0.03%
2023/09/06	8.1	45.55	4	45.40	45.35	4.1	18,694	0.02%
2023/09/05	3	45.30	5.1	45.57	45.90	-2.1	18,981	-0.01%
2023/09/04	31	45.30	8	45.45	45.40	23	19,220	0.12%
2023/09/01	4	45.09	2	45.08	44.90	2	19,258	0.01%
2023/08/31	3.3	44.32	4	44.60	44.85	-0.7	19,216	0.00%
2023/08/30	2.1	44.51	12	44.65	44.60	-9.9	19,340	-0.05%
2023/08/29	13	43.95	4	43.55	44.05	9	19,387	0.05%
2023/08/28	13.2	43.98	3	44.03	43.80	10.2	19,534	0.05%
2023/08/25	2	44.95	8	45.20	45.10	-6	19,731	-0.03%
2023/08/24	10.3	45.87	8	46.03	45.55	2.3	19,742	0.01%
2023/08/23	4	45.23	2	45.10	45.45	2	19,684	0.01%
2023/08/22	4.1	45.16	23	44.86	44.85	-18.9	19,740	-0.10%
2023/08/21	1.1	45.17	10	45.24	45.15	-8.9	19,751	-0.05%
2023/08/18	11	45.07	5	45.95	44.60	6	19,749	0.03%
2023/08/17	11.1	44.95	4	45.16	45.35	7.1	19,727	0.04%
2023/08/16	35	44.40	20	44.41	44.65	15	19,836	0.08%
2023/08/15	17.1	44.89	11.5	44.77	44.75	5.6	19,913	0.03%
2023/08/14	14.2	43.39	6	43.28	43.55	8.2	19,895	0.04%
2023/08/11	7	44.00	11.5	43.97	43.90	-4.5	19,950	-0.02%
2023/08/10	24.5	44.03	13	44.10	44.15	11.5	19,992	0.06%
2023/08/09	6.5	44.99	10	45.16	45.15	-3.5	19,771	-0.02%
2023/08/08	30.6	46.19	26.3	46.07	45.85	4.4	19,621	0.02%
2023/08/07	46.7	47.63	43	47.39	48.20	3.7	19,273	0.02%
2023/08/04	26.5	44.81	35	44.66	45.10	-8.5	18,987	-0.04%
2023/08/02	37.4	47.33	33.5	46.87	46.80	3.9	18,881	0.02%
2023/08/01	23.6	48.76	75.1	48.85	48.50	-51.6	18,467	-0.28%
2023/07/31	42.5	50.58	31	50.28	49.75	11.5	18,312	0.06%
2023/07/28	26.6	50.94	16	50.92	51.50	10.6	18,069	0.06%
2023/07/27	9.1	52.02	19	52.22	51.50	-9.9	17,921	-0.06%
2023/07/26	25.7	52.13	13.1	52.28	52.00	12.7	18,047	0.07%
2023/07/25	23.2	53.11	18.1	53.24	52.70	5.1	18,018	0.03%
2023/07/24	45.3	52.96	73.2	53.03	52.40	-27.9	17,858	-0.16%
2023/07/21	44.7	52.21	22	52.15	52.20	22.7	17,547	0.13%
2023/07/20	55.6	56.59	50.4	55.74	54.10	5.1	17,135	0.03%
2023/07/19	101.7	58.67	68.2	58.42	59.70	33.4	16,425	0.20%	大買/
2023/07/18	232.2	61.15	164.3	59.22	57.20	67.9	15,737	0.43%	大買/大賣/
2023/07/17	39	57.54	48.5	58.43	59.10	-9.5	14,368	-0.07%
2023/07/14	30	51.93	68.7	52.66	53.80	-38.7	13,857	-0.28%
2023/07/13	109.6	50.69	87.3	51.14	50.20	22.4	13,228	0.17%	大買/
2023/07/12	16	48.14	11.6	48.31	48.85	4.5	12,542	0.04%
2023/07/11	0	0.00	0.4	46.65	47.00	-0.4	12,331	0.00%
2023/07/10	11.3	46.19	11	46.11	46.15	0.3	12,319	0.00%
2023/07/07	7.6	45.66	11	45.63	46.00	-3.4	12,350	-0.03%
2023/07/06	8.1	46.77	1	46.95	46.40	7.1	12,275	0.06%
2023/07/05	1.2	47.08	10	47.30	47.50	-8.8	12,239	-0.07%
2023/07/04	7.7	47.55	2.3	47.48	47.60	5.4	12,289	0.04%
2023/07/03	1.8	47.36	7	47.41	47.40	-5.2	12,416	-0.04%
2023/06/30	5.1	45.83	2	45.85	45.90	3.1	12,346	0.03%
2023/06/29	12.5	45.75	4	45.44	45.80	8.5	12,342	0.07%
2023/06/28	20	45.27	8	45.32	45.10	12	12,329	0.10%
2023/06/27	21.2	45.26	49	45.07	44.80	-27.9	12,316	-0.23%
2023/06/26	28.2	46.87	7.3	46.77	46.45	20.9	12,032	0.17%
2023/06/21	12.3	47.49	8.1	47.62	47.65	4.2	11,943	0.03%
2023/06/20	14	46.37	15.2	46.29	46.80	-1.2	11,815	-0.01%
2023/06/19	12.1	47.29	9.1	47.30	47.05	3.1	11,601	0.03%
2023/06/16	28.5	47.69	33	47.77	47.95	-4.5	11,483	-0.04%
2023/06/15	41.5	48.41	6.2	48.31	48.40	35.3	11,175	0.32%
2023/06/14	12.7	48.13	19.1	47.72	48.65	-6.4	10,970	-0.06%
2023/06/13	17	47.17	15.1	47.14	47.40	1.9	10,787	0.02%
2023/06/12	10.2	45.56	10.1	45.83	45.65	0.1	10,575	0.00%
2023/06/09	29.1	45.19	19.1	44.86	45.40	10	10,331	0.10%
2023/06/08	13.4	43.19	26.6	43.33	43.30	-13.3	9,974	-0.13%
2023/06/07	12.7	42.08	10	42.08	42.30	2.7	9,707	0.03%
2023/06/06	4.6	42.30	4.2	42.38	42.35	0.4	9,733	0.00%
2023/06/05	17.2	42.48	5.2	42.17	42.50	12	9,817	0.12%
2023/06/02	1.3	42.39	4	42.25	42.40	-2.8	9,832	-0.03%
2023/06/01	15.4	42.21	21.4	42.09	41.95	-6.1	9,787	-0.06%
2023/05/31	41.1	41.95	16.2	42.11	42.15	25	9,556	0.26%
2023/05/30	3	40.02	0.4	40.20	40.35	2.6	9,242	0.03%
2023/05/29	7.9	40.13	3.1	40.07	40.20	4.8	9,177	0.05%
2023/05/26	4.1	39.50	8.3	39.51	39.50	-4.3	9,074	-0.05%
2023/05/25	4.3	38.90	3	38.68	38.95	1.3	8,991	0.01%
2023/05/24	2.7	38.32	16	38.32	38.50	-13.3	8,894	-0.15%
2023/05/23	11.1	38.06	3.1	38.22	38.05	8	8,852	0.09%
2023/05/22	23	38.83	9.1	38.73	38.45	13.9	8,791	0.16%
2023/05/19	2	38.15	25.4	38.08	38.20	-23.4	8,516	-0.27%
2023/05/18	19	37.26	7.2	37.19	37.10	11.8	8,251	0.14%
2023/05/17	3	37.30	8.5	37.18	37.25	-5.5	8,158	-0.07%
2023/05/16	1.5	35.97	7	36.34	36.30	-5.5	7,898	-0.07%
2023/05/15	4.2	35.67	6	35.69	35.85	-1.8	7,760	-0.02%
2023/05/12	5	35.52	7	35.81	35.90	-2	7,707	-0.03%
2023/05/11	9.1	35.48	12.2	35.28	35.35	-3.1	7,636	-0.04%
2023/05/10	16.2	36.02	37	36.03	36.00	-20.8	7,564	-0.27%
2023/05/09	24.7	35.71	22.2	35.77	35.75	2.6	7,316	0.04%
2023/05/08	5.3	34.21	3	34.18	34.20	2.3	6,881	0.03%
2023/05/05	12	34.93	0.9	34.35	34.20	11.1	6,797	0.16%
2023/05/04	2	35.38	1	35.35	35.45	1	6,575	0.02%
2023/05/03	2.2	35.13	0.7	35.40	35.45	1.5	6,520	0.02%
2023/05/02	5.4	35.49	24	35.40	35.55	-18.6	6,494	-0.29%
2023/04/28	8.6	34.49	25.1	34.24	34.60	-16.5	6,273	-0.26%
2023/04/27	28	33.64	61	33.56	33.50	-33	5,980	-0.55%
2023/04/26	9.1	32.95	5	32.96	33.20	4.1	5,804	0.07%
2023/04/25	55.1	32.35	0	0.00	32.50	55.1	5,637	0.98%
2023/04/24	1	32.95	72	32.80	32.70	-71	5,570	-1.27%
2023/04/21	1.1	32.81	24	32.36	32.50	-22.9	5,520	-0.41%
2023/04/20	1.1	32.66	6	32.73	32.75	-4.9	5,437	-0.09%
2023/04/19	1.1	32.76	0	0.00	32.80	1.1	5,381	0.02%
2023/04/18	0	0.00	31.3	32.86	32.95	-31.3	5,351	-0.58%
2023/04/17	0.1	32.90	0	0.00	33.00	0.1	5,334	0.00%
2023/04/14	5	33.01	33	32.65	32.70	-28	5,285	-0.53%
2023/04/13	1	33.10	4	33.28	33.10	-3	5,239	-0.06%
2023/04/12	4	33.16	4	33.25	33.25	0	5,286	0.00%
2023/04/11	2.1	32.85	10	32.70	32.85	-8	5,231	-0.15%
2023/04/10	0.2	32.55	6	32.38	32.30	-5.9	5,158	-0.11%
2023/04/07	8	32.69	5.1	32.70	32.35	2.9	5,111	0.06%
2023/04/06	15	31.80	24	32.27	32.30	-9	5,034	-0.18%
2023/03/31	5	31.62	71	31.58	31.70	-66	4,842	-1.36%
2023/03/30	1	31.41	8	31.39	31.65	-7	4,921	-0.14%
2023/03/29	2	31.21	11	31.29	31.35	-9	4,963	-0.18%
2023/03/28	3	31.02	5.5	31.18	30.80	-2.4	5,002	-0.05%
2023/03/27	1	31.00	3	31.08	31.40	-2	5,080	-0.04%
2023/03/24	24	30.72	0	0.00	30.90	24	5,143	0.47%
2023/03/23	3.1	30.63	0	0.00	30.75	3.1	5,097	0.06%
2023/03/22	2	30.48	2	30.50	30.60	0	5,056	0.00%
2023/03/21	0	0.00	40	30.21	30.20	-40	5,018	-0.80%
2023/03/20	2	30.20	0	0.00	30.25	2	4,993	0.04%
2023/03/17	0.1	30.00	12	30.29	30.35	-11.9	4,972	-0.24%
2023/03/16	17.6	29.76	3.7	29.84	29.70	13.9	4,942	0.28%
2023/03/15	29	30.29	5	30.09	30.05	24	4,923	0.49%
2023/03/14	4	30.35	15.5	30.30	30.25	-11.5	4,956	-0.23%
2023/03/13	53.1	30.26	33	30.40	30.50	20.1	5,193	0.39%
2023/03/10	2	30.43	36	30.48	30.60	-34	5,170	-0.66%
2023/03/09	74	31.05	82	31.01	30.70	-8	5,145	-0.16%
2023/03/08	4.1	30.20	9	30.46	30.90	-4.9	4,982	-0.10%
2023/03/07	24.3	29.96	11	29.99	30.05	13.3	4,828	0.28%
2023/03/06	6	30.62	2	30.78	30.55	4	4,618	0.09%
2023/03/03	4.1	30.29	1.1	30.40	30.40	3	4,559	0.07%
2023/03/02	3.2	30.29	1.5	30.30	30.35	1.7	4,550	0.04%
2023/03/01	32.1	30.29	5.2	30.33	30.25	26.9	4,525	0.59%
2023/02/24	10	30.01	1	30.00	30.00	9	4,494	0.20%
2023/02/23	5.2	30.03	6.1	30.05	29.95	-0.9	4,513	-0.02%
2023/02/22	1.2	29.35	2.9	29.37	29.60	-1.7	4,484	-0.04%
2023/02/21	6	29.54	6	29.50	29.50	0	4,601	0.00%
2023/02/20	6.5	29.67	59.1	29.53	29.90	-52.6	4,677	-1.12%
2023/02/17	1	28.85	20	28.95	29.00	-19	4,629	-0.41%
2023/02/16	1	28.90	0	0.00	28.85	1	4,677	0.02%
2023/02/15	11.5	29.00	70	28.90	28.80	-58.5	4,731	-1.24%
2023/02/14	1.1	28.76	0	0.00	28.80	1.1	4,704	0.02%
2023/02/13	5.2	28.83	0	0.00	28.65	5.2	4,736	0.11%
2023/02/10	1.3	29.07	2	29.15	29.10	-0.7	4,771	-0.01%
2023/02/09	7	29.02	14	29.15	29.15	-7	4,847	-0.14%
2023/02/08	6.5	28.87	19	28.99	29.15	-12.5	4,808	-0.26%
2023/02/07	1	28.70	0	0.00	28.70	1	4,727	0.02%
2023/02/06	4	28.76	0	0.00	28.65	4	4,720	0.08%
2023/02/03	61.1	28.82	13	28.79	28.90	48.1	4,704	1.02%
2023/02/02	0	0.00	2	28.70	28.60	-2	4,654	-0.04%
2023/02/01	0	28.60	0	0.00	28.35	0	4,621	0.00%
2023/01/31	7	28.55	3	28.45	28.30	4	4,605	0.09%
2023/01/30	22.8	28.19	5.3	28.29	28.40	17.5	4,538	0.39%
2023/01/17	2	27.95	11	27.92	27.80	-9	4,535	-0.20%
2023/01/16	1	27.75	2	27.80	27.80	-1	4,618	-0.02%
2023/01/13	8.1	27.86	0	0.00	27.65	8.1	4,688	0.17%
2023/01/12	13.1	27.82	5	27.81	27.75	8.1	4,919	0.16%
2023/01/11	2	27.95	0	0.00	28.05	2	4,975	0.04%
2023/01/10	2	27.95	11	27.94	28.00	-9	5,006	-0.18%
2023/01/09	0.3	27.95	1	27.85	27.90	-0.7	5,224	-0.01%
2023/01/06	2	27.63	0	0.00	27.70	2	5,240	0.04%
2023/01/05	3	28.00	4	28.08	27.85	-1	5,296	-0.02%
2023/01/04	0	0.00	11	27.95	27.90	-11	5,356	-0.21%
2023/01/03	9	27.88	5	28.00	27.80	4	5,518	0.07%
2022/12/30	0	0.00	36	28.19	28.15	-36	5,493	-0.66%
2022/12/29	0.5	27.58	13	27.92	27.90	-12.5	5,381	-0.23%
2022/12/28	9.5	27.73	5	27.67	27.60	4.5	5,330	0.08%
2022/12/27	6	27.80	10	28.05	27.70	-4	5,307	-0.08%
2022/12/26	16.5	27.90	8	27.96	27.85	8.5	5,284	0.16%
2022/12/23	1.5	27.51	20.7	27.50	27.50	-19.2	5,304	-0.36%
2022/12/22	45.7	26.95	0	0.00	27.05	45.7	5,341	0.86%
2022/12/21	1.2	26.48	0	0.00	26.45	1.2	5,206	0.02%
2022/12/20	10.6	26.56	1.2	26.61	26.40	9.4	5,113	0.18%
2022/12/19	22.3	26.73	7.8	27.04	27.00	14.6	5,024	0.29%
2022/12/16	29.2	27.03	0	0.00	26.85	29.2	4,843	0.60%
2022/12/15	2	27.70	1	27.80	27.60	1	4,656	0.02%
2022/12/14	3	27.68	2	27.80	27.70	1	4,644	0.02%
2022/12/13	3	27.70	7	27.81	27.75	-4	4,653	-0.09%
2022/12/12	0	0.00	1	27.85	27.85	-1	4,641	-0.02%
2022/12/09	0	27.55	11	27.65	27.80	-11	4,673	-0.23%
2022/12/08	6.1	27.32	0	0.00	27.20	6.1	4,701	0.13%
2022/12/07	2.6	27.50	2	27.73	27.35	0.6	4,695	0.01%
2022/12/06	41.7	27.52	1	27.50	27.40	40.7	4,613	0.88%
2022/12/05	34.3	27.86	20	27.85	27.80	14.3	4,534	0.32%
2022/12/02	20	28.90	0	0.00	28.95	20	4,327	0.46%
2022/12/01	14	28.65	4	28.60	28.45	10	4,304	0.23%
2022/11/30	1	28.15	0	0.00	28.10	1	4,288	0.02%
2022/11/28	1	28.15	0	0.00	28.15	1	4,276	0.02%
2022/11/25	1	28.40	0	0.00	28.20	1	4,279	0.02%
2022/11/24	0	0.00	2	28.60	28.50	-2	4,270	-0.05%
2022/11/23	1	28.75	0	0.00	28.75	1	4,282	0.02%
2022/11/21	10	28.88	13	28.91	28.90	-3	4,296	-0.07%
2022/11/18	1	28.70	21	28.81	28.65	-20	4,252	-0.47%
2022/11/17	0	0.00	1	29.00	28.95	-1	4,229	-0.02%
2022/11/16	1	28.20	15	28.39	28.60	-14	4,117	-0.34%
2022/11/15	2	27.75	5.1	27.70	27.85	-3.1	4,018	-0.08%
2022/11/14	1	27.35	0.3	27.15	27.30	0.8	3,957	0.02%
2022/11/11	8.1	27.23	7	27.16	27.05	1.1	3,917	0.03%
2022/11/10	15	26.98	4.2	26.95	27.00	10.8	3,889	0.28%
2022/11/09	1	26.60	0	0.00	26.70	1	3,919	0.03%
2022/11/08	9	26.57	0	0.00	26.50	9	3,917	0.23%
2022/11/07	14.2	26.75	9.1	27.01	27.00	5.1	3,873	0.13%
2022/11/04	1	25.30	0.2	25.40	25.50	0.8	3,820	0.02%
2022/11/02	1.2	25.28	3.3	25.34	25.20	-2.1	4,078	-0.05%
2022/11/01	1	24.75	0	0.00	24.75	1	4,078	0.02%
2022/10/28	2.5	24.30	0	0.00	24.20	2.5	4,113	0.06%
2022/10/26	1	24.40	3	24.38	24.40	-2	4,158	-0.05%
2022/10/25	11	24.53	1	24.50	24.45	10	4,165	0.24%
2022/10/24	9.2	25.31	0.7	25.20	25.00	8.5	4,164	0.20%
2022/10/21	7.4	25.68	35	25.65	25.65	-27.6	4,257	-0.65%
2022/10/20	1.1	26.65	0	0.00	26.50	1.1	4,359	0.03%
2022/10/19	2.2	26.88	2	26.83	26.70	0.2	4,243	0.00%
2022/10/17	0.3	26.47	7.1	27.06	27.40	-6.8	4,539	-0.15%
2022/10/14	0.1	26.10	5	26.15	26.15	-4.9	4,482	-0.11%
2022/10/13	17.4	25.62	0	0.00	25.50	17.4	4,653	0.37%
2022/10/12	8.8	26.70	0	0.00	26.45	8.8	4,780	0.18%
2022/10/11	3.2	27.21	4	27.51	27.20	-0.8	4,849	-0.02%
2022/10/07	1.1	27.31	0	0.00	27.30	1.1	4,792	0.02%
2022/10/06	1	27.45	1	27.60	27.45	0	4,873	0.00%
2022/10/05	1.2	27.67	0	0.00	27.80	1.2	4,918	0.02%
2022/10/04	1	27.40	0	0.00	27.40	1	4,963	0.02%
2022/10/03	1.2	27.02	3.2	27.05	27.10	-2	4,993	-0.04%
2022/09/30	4.2	27.19	7	27.55	27.10	-2.8	5,021	-0.06%
2022/09/29	7.4	28.05	5	28.32	28.20	2.4	4,982	0.05%
2022/09/28	2.2	27.13	9	26.90	27.00	-6.8	4,958	-0.14%
2022/09/27	4.2	27.75	0	0.00	27.60	4.2	4,949	0.08%
2022/09/26	10.3	27.89	10	27.91	27.95	0.3	4,935	0.01%
2022/09/23	1.1	28.84	11	28.82	28.70	-9.9	4,947	-0.20%
2022/09/22	2.3	28.54	2	28.50	28.90	0.3	4,998	0.01%
2022/09/21	1	28.80	2	29.00	28.85	-1	5,006	-0.02%
2022/09/20	4	29.13	1.5	29.18	29.30	2.5	5,004	0.05%
2022/09/19	2	28.98	14	28.95	29.00	-12	5,002	-0.24%
2022/09/16	6.1	29.28	1	29.50	29.50	5.1	5,013	0.10%
2022/09/15	0.2	29.58	2	29.65	29.40	-1.8	4,991	-0.04%
2022/09/14	1	29.20	1	28.95	29.20	0	4,964	0.00%
2022/09/13	10	29.20	0	0.00	29.15	10	4,984	0.20%
2022/09/12	20.3	29.35	35	29.30	29.30	-14.7	5,055	-0.29%
2022/09/08	0.3	28.28	1	28.95	29.00	-0.8	5,158	-0.01%
2022/09/07	5.1	28.20	0.3	28.35	28.30	4.8	5,120	0.09%
2022/09/06	2.4	28.74	3.9	28.69	28.75	-1.5	5,145	-0.03%
2022/09/05	2	28.80	3	28.87	28.85	-1	5,137	-0.02%
2022/09/02	10	28.95	50	29.00	28.90	-40	5,183	-0.77%
2022/09/01	0.5	29.17	0	0.00	29.20	0.5	5,183	0.01%
2022/08/31	6.1	29.43	1	29.30	29.30	5.1	5,188	0.10%
2022/08/30	19.3	29.44	3	29.25	29.45	16.3	5,191	0.31%
2022/08/29	2.2	28.99	34	29.05	29.10	-31.8	5,185	-0.61%
2022/08/26	2	29.25	0.1	29.25	29.35	1.9	5,200	0.04%
2022/08/25	2	29.05	13	29.07	29.25	-11	5,193	-0.21%
2022/08/24	0.6	29.20	4	29.13	29.15	-3.4	5,192	-0.07%
2022/08/23	3	28.75	13	28.98	29.00	-10	5,244	-0.19%
2022/08/22	4.1	28.69	5	28.85	28.90	-0.9	5,242	-0.02%
2022/08/19	3	28.68	1	28.65	28.70	2	5,253	0.04%
2022/08/18	2	28.35	1	28.55	28.70	1	5,273	0.02%
2022/08/17	15	28.36	4.7	28.44	28.60	10.3	5,295	0.19%
2022/08/16	14.1	27.76	5	28.06	28.15	9.1	5,296	0.17%
2022/08/15	1.1	27.46	0	0.00	27.50	1.1	5,245	0.02%
2022/08/12	14.1	27.28	0	0.00	27.30	14.1	5,239	0.27%
2022/08/11	3.2	27.10	0	0.00	27.05	3.2	5,265	0.06%
2022/08/10	12.8	27.30	1	27.05	27.10	11.8	5,257	0.23%
2022/08/09	17.7	27.04	49	27.03	27.70	-31.3	5,242	-0.60%
2022/08/08	0.1	28.45	0	0.00	28.40	0.1	5,135	0.00%
2022/08/05	2.1	28.60	0	0.00	28.70	2.1	5,203	0.04%
2022/08/04	7	28.23	2	28.25	28.35	5	5,368	0.09%
2022/08/03	15.1	28.29	2	28.25	28.25	13.1	5,456	0.24%
2022/08/02	3.3	28.30	2	28.50	28.50	1.3	5,622	0.02%
2022/08/01	0	0.00	10	28.40	28.50	-10	6,044	-0.17%
2022/07/29	6.8	28.37	0	0.00	28.60	6.8	6,041	0.11%
2022/07/28	13.3	28.57	0	0.00	28.60	13.3	6,005	0.22%
2022/07/27	17	30.65	20.3	30.70	30.60	-3.3	5,880	-0.06%
2022/07/26	8	31.02	12.1	30.80	30.85	-4.1	5,742	-0.07%
2022/07/25	29.1	31.41	14.1	31.35	31.40	15	5,664	0.26%
2022/07/22	10.2	30.60	32	31.40	31.20	-21.8	5,572	-0.39%
2022/07/21	27.3	30.37	13.1	30.50	30.50	14.2	5,383	0.26%
2022/07/20	3.3	31.30	26	31.35	30.85	-22.7	5,246	-0.43%
2022/07/19	4	30.98	17	31.25	31.25	-13	5,154	-0.25%
2022/07/18	15	30.35	20	30.38	30.85	-5	4,995	-0.10%
2022/07/15	1	30.30	9	30.18	30.25	-8	4,885	-0.16%
2022/07/14	4	29.56	2	29.60	29.65	2	4,833	0.04%
2022/07/12	4.1	28.59	0	0.00	28.60	4.1	4,829	0.08%
2022/07/11	5	28.91	0	0.00	28.95	5	4,833	0.10%
2022/07/08	1.1	29.30	2	29.28	29.20	-0.9	4,852	-0.02%
2022/07/07	4.1	28.81	4	28.81	29.00	0.1	4,866	0.00%
2022/07/06	0.1	28.95	0	0.00	28.50	0.1	4,919	0.00%
2022/07/05	0	0.00	7	28.99	28.90	-7	4,986	-0.14%
2022/07/04	0.2	28.55	2.1	28.60	28.70	-1.9	5,144	-0.04%
2022/07/01	5.2	28.33	5	28.33	28.30	0.2	5,285	0.00%
2022/06/30	2.2	28.52	0	0.00	28.65	2.2	5,440	0.04%
2022/06/29	0.1	29.40	0	0.00	29.30	0.1	5,447	0.00%
2022/06/27	0	0.00	3	29.23	29.25	-3	5,735	-0.05%
2022/06/24	1	28.90	9	28.90	28.90	-8	5,759	-0.14%
2022/06/23	3.1	28.35	43	28.31	28.50	-39.9	5,804	-0.69%
2022/06/22	2.1	28.35	0	0.00	28.30	2.1	5,812	0.04%
2022/06/21	1	28.35	23	28.81	28.80	-22	5,819	-0.38%
2022/06/20	6	28.19	0	0.00	28.05	6	5,806	0.10%
2022/06/17	0	0.00	13	28.97	29.15	-13	5,779	-0.22%
2022/06/16	2.1	29.32	3	29.90	29.30	-0.9	5,743	-0.02%
2022/06/15	0.6	29.52	2	29.70	29.65	-1.4	5,814	-0.02%
2022/06/14	3	28.92	6	29.05	29.05	-3	5,835	-0.05%
2022/06/13	12.1	29.02	16	29.08	29.05	-3.9	5,872	-0.07%
2022/06/10	2.2	29.47	0	0.00	29.50	2.2	5,914	0.04%
2022/06/09	1	29.75	3	29.75	29.70	-2	5,967	-0.03%
2022/06/08	3	29.57	6.5	29.60	29.60	-3.5	6,021	-0.06%
2022/06/07	1	29.40	1	29.55	29.50	0	6,187	0.00%
2022/06/06	31	29.49	0	0.00	29.40	31	6,236	0.50%
2022/06/02	5	29.02	0	0.00	29.00	5	6,420	0.08%
2022/06/01	1	29.10	0	0.00	29.10	1	6,522	0.02%
2022/05/31	0	0.00	6	29.00	29.20	-6	6,576	-0.09%
2022/05/30	5	28.65	11	28.65	28.70	-6	6,543	-0.09%
2022/05/27	15.5	28.61	3.2	28.55	28.30	12.4	6,548	0.19%
2022/05/26	3.2	28.26	0	0.00	28.20	3.2	6,569	0.05%
2022/05/25	21.9	28.07	8	28.20	28.15	13.9	6,603	0.21%
2022/05/24	26.1	27.76	3	27.85	27.65	23.1	6,680	0.35%
2022/05/23	2.3	27.77	0.4	27.90	27.85	2	6,664	0.03%
2022/05/20	0.3	27.45	0	0.00	27.30	0.3	6,769	0.00%
2022/05/19	13.2	27.01	0	0.00	27.15	13.2	6,944	0.19%
2022/05/18	13.3	27.38	2	27.45	27.40	11.3	7,019	0.16%
2022/05/17	9	27.20	1	27.20	27.10	8	6,996	0.11%
2022/05/16	4	27.13	0	0.00	27.05	4	6,967	0.06%
2022/05/13	3.5	26.95	30	26.90	27.05	-26.5	6,950	-0.38%
2022/05/12	52.7	27.09	1	27.00	26.75	51.7	6,896	0.75%
2022/05/11	10.7	27.95	1	28.08	27.85	9.7	6,733	0.14%
2022/05/10	10.1	28.40	0	0.00	28.50	10.1	6,696	0.15%
2022/05/09	115.5	29.82	16.6	29.54	28.90	98.9	6,552	1.51%	大買/
2022/05/06	0.4	32.00	1	31.90	32.00	-0.6	6,087	-0.01%
2022/05/05	10.1	32.27	1	32.40	32.15	9.1	6,081	0.15%
2022/05/04	2	31.85	0	0.00	31.75	2	6,123	0.03%
2022/04/29	5.1	31.56	4	31.69	31.60	1.1	6,147	0.02%
2022/04/28	2	31.43	0	0.00	31.40	2	6,178	0.03%
2022/04/27	1.2	31.08	10	31.07	31.15	-8.8	6,177	-0.14%
2022/04/26	0.1	31.75	10	31.80	31.70	-10	6,147	-0.16%
2022/04/25	34	31.89	1	31.85	31.80	33	6,167	0.54%
2022/04/22	2	32.65	0	0.00	32.70	2	6,123	0.03%
2022/04/21	1	32.70	20	32.70	32.60	-19	6,147	-0.31%
2022/04/20	3	32.77	19.8	32.83	32.70	-16.8	6,144	-0.27%
2022/04/19	1.7	32.93	0	0.00	32.90	1.7	6,113	0.03%
2022/04/18	4.5	32.91	17	32.70	32.70	-12.6	6,143	-0.20%
2022/04/15	2.4	33.47	12.3	33.41	33.50	-9.9	6,137	-0.16%
2022/04/14	10.4	33.60	2	33.50	33.50	8.4	6,169	0.14%
2022/04/13	4.1	32.91	1	32.90	33.05	3.1	6,263	0.05%
2022/04/12	3.3	32.85	10	33.09	32.90	-6.8	6,273	-0.11%
2022/04/11	6	33.62	15	33.48	33.40	-9	6,235	-0.14%
2022/04/08	1	34.10	15	34.20	34.15	-14	6,231	-0.22%
2022/04/07	16	33.54	7	33.65	33.05	9	6,096	0.15%
2022/04/06	9	34.02	18.3	33.98	34.20	-9.3	5,967	-0.16%
2022/04/01	1.2	33.21	15	33.29	33.25	-13.8	5,793	-0.24%
2022/03/31	1.1	33.30	4.2	33.34	33.25	-3.2	5,785	-0.05%
2022/03/30	8	32.90	51	32.95	32.85	-43	5,616	-0.77%
2022/03/29	0.4	32.53	3.2	32.50	32.40	-2.8	5,503	-0.05%
2022/03/28	1.1	32.01	6	32.18	32.35	-4.9	5,471	-0.09%
2022/03/25	1.1	32.25	4	32.30	32.25	-2.9	5,431	-0.05%
2022/03/24	0.1	32.25	7	32.25	32.30	-6.9	5,442	-0.13%
2022/03/23	0.4	32.30	3	32.33	32.25	-2.7	5,486	-0.05%
2022/03/22	6.1	32.11	0.3	32.25	32.35	5.9	5,504	0.11%
2022/03/21	3.1	32.33	0	0.00	32.30	3.1	5,516	0.06%
2022/03/18	14.3	32.19	9	32.12	31.95	5.3	5,513	0.10%
2022/03/17	0.1	32.05	6	31.90	31.90	-5.9	5,493	-0.11%
2022/03/16	13	31.64	1	31.60	31.70	12	5,468	0.22%
2022/03/15	2.2	31.84	11	31.81	31.70	-8.8	5,479	-0.16%
2022/03/14	7.2	32.19	2	32.00	32.20	5.2	5,519	0.09%
2022/03/11	4.2	31.87	3	31.88	31.90	1.2	5,597	0.02%
2022/03/10	7.3	31.88	17	32.04	31.95	-9.7	5,648	-0.17%
2022/03/09	12.9	31.13	12	31.21	31.35	0.9	5,530	0.02%
2022/03/08	27.6	31.15	19.1	30.75	30.95	8.5	5,570	0.15%
2022/03/07	4	31.36	3	31.55	31.50	1	5,408	0.02%
2022/03/04	0	0.00	1	32.10	32.05	-1	5,447	-0.02%
2022/03/03	10	31.73	7	31.81	31.90	3	5,460	0.05%
2022/03/02	4	31.51	1	31.15	31.65	3	5,512	0.05%
2022/03/01	6	31.47	2	31.48	31.50	4	5,556	0.07%
2022/02/25	22	31.10	2	30.85	30.70	20	5,560	0.36%
2022/02/24	13.2	31.13	16.1	31.11	30.90	-2.9	5,619	-0.05%
2022/02/23	4	31.78	17	31.66	31.65	-13	5,610	-0.23%
2022/02/22	2.6	31.67	10.1	31.81	31.50	-7.5	5,758	-0.13%
2022/02/21	5.9	32.01	27.1	32.12	32.10	-21.2	5,946	-0.36%
2022/02/18	6.6	31.22	12	31.30	31.50	-5.4	5,901	-0.09%
2022/02/17	0.1	31.00	6	30.95	30.90	-5.9	5,946	-0.10%
2022/02/16	3.1	30.90	2	30.90	30.95	1.1	6,506	0.02%
2022/02/15	0.1	30.70	10	30.85	30.60	-9.9	6,581	-0.15%
2022/02/14	1.1	30.46	4	30.55	30.45	-2.9	6,652	-0.04%
2022/02/11	0.1	30.90	9	30.76	30.90	-8.9	6,826	-0.13%
2022/02/10	5.2	30.85	1	31.00	30.90	4.2	6,851	0.06%
2022/02/09	1.1	30.40	2	30.40	30.50	-0.9	6,831	-0.01%
2022/02/08	6.2	30.38	7	30.36	30.40	-0.8	6,855	-0.01%
2022/02/07	0	0.00	2	30.00	30.35	-2	6,871	-0.03%
2022/01/26	15.1	29.69	5.9	29.77	29.65	9.2	6,913	0.13%
2022/01/25	3	30.00	2.6	30.01	29.90	0.4	6,995	0.01%
2022/01/24	24	30.11	9	30.08	30.15	15	7,134	0.21%
2022/01/21	7	30.73	0	0.00	30.55	7	7,102	0.10%
2022/01/20	0	0.00	11	31.15	31.10	-11	7,112	-0.15%
2022/01/19	34	30.94	8.1	30.99	30.95	25.9	7,096	0.36%
2022/01/18	1	31.10	1	31.30	31.00	0	7,135	0.00%
2022/01/17	28.1	30.86	0	0.00	31.00	28.1	7,087	0.40%
2022/01/14	6	30.44	0.2	30.50	30.50	5.8	7,055	0.08%
2022/01/13	0	0.00	25	30.65	30.65	-25	7,178	-0.35%
2022/01/12	1.9	30.83	2.2	30.70	30.75	-0.3	7,258	0.00%
2022/01/11	3	30.87	10.5	30.88	30.95	-7.5	7,381	-0.10%
2022/01/10	4	31.00	2	30.93	31.00	2	7,484	0.03%
2022/01/07	6.2	30.76	3.9	30.71	30.50	2.3	7,483	0.03%
2022/01/06	35.8	30.85	10	30.90	30.85	25.8	7,539	0.34%
2022/01/05	0	30.60	4	30.60	30.70	-4	7,486	-0.05%
2022/01/04	6.1	30.55	1	30.75	30.55	5.1	7,673	0.07%
2022/01/03	0.5	30.80	13.9	30.82	30.75	-13.4	7,732	-0.17%
2021/12/30	34	30.44	4	30.50	30.45	30	7,654	0.39%
2021/12/29	4	30.21	4.1	30.25	30.25	-0.1	7,681	0.00%
2021/12/28	7.2	30.26	1.1	30.26	30.25	6.1	7,661	0.08%
2021/12/27	19	30.34	3	30.25	30.25	16	7,666	0.21%
2021/12/24	2	30.05	2	30.10	30.05	0	7,684	0.00%
2021/12/23	5	30.05	2	30.00	30.05	3	7,734	0.04%
2021/12/22	1	30.00	1	30.05	29.95	0	7,769	0.00%
2021/12/21	8	29.69	1	29.85	29.95	7	7,787	0.09%
2021/12/20	1	29.65	0	0.00	29.60	1	7,821	0.01%
2021/12/17	5.2	29.73	1.5	29.93	29.60	3.7	7,787	0.05%
2021/12/15	5	29.82	4	29.70	29.75	1	7,809	0.01%
2021/12/14	20	29.84	3	29.77	29.75	17	7,823	0.22%
2021/12/13	2	30.33	2.2	30.33	30.10	-0.2	7,769	0.00%
2021/12/10	31	30.28	2	30.30	30.25	29	7,868	0.37%
2021/12/09	0.2	30.35	16	30.36	30.35	-15.8	7,853	-0.20%
2021/12/08	12	30.09	2	30.35	30.20	10	7,818	0.13%
2021/12/07	12	30.05	53.3	30.33	30.00	-41.3	7,835	-0.53%
2021/12/06	52	30.35	8	30.39	30.25	44	7,739	0.57%
2021/12/03	12	29.87	3	29.75	29.95	9	7,715	0.12%
2021/12/02	11.1	29.47	0	0.00	29.25	11.1	7,714	0.14%
2021/12/01	3	29.57	0	0.00	29.60	3	7,710	0.04%
2021/11/30	7	29.58	0	0.00	29.50	7	7,696	0.09%
2021/11/29	9	29.36	12	29.28	29.65	-3	7,594	-0.04%
2021/11/26	7.3	29.80	4	29.80	29.65	3.3	7,539	0.04%
2021/11/25	8.1	30.01	0	0.00	30.00	8.1	7,504	0.11%
2021/11/24	1	30.00	1.2	30.06	30.10	-0.2	7,514	0.00%
2021/11/23	20	30.00	8	30.10	29.90	12	7,562	0.16%
2021/11/22	4	30.18	0	0.00	30.15	4	7,486	0.05%
2021/11/19	13	30.16	6.1	30.25	30.10	6.9	7,413	0.09%
2021/11/18	32.2	30.78	26.5	30.98	30.50	5.7	7,288	0.08%
2021/11/17	8.5	31.74	4.2	31.90	31.70	4.3	7,033	0.06%
2021/11/16	17	31.12	11.3	31.17	31.15	5.7	6,964	0.08%
2021/11/15	55	31.36	49.1	31.41	31.20	5.9	6,874	0.09%
2021/11/12	3	33.45	5.4	33.37	33.55	-2.4	6,410	-0.04%
2021/11/11	13	33.23	11.6	33.21	33.25	1.4	6,493	0.02%
2021/11/10	3	33.08	17.2	32.80	33.05	-14.2	6,621	-0.21%
2021/11/09	1	32.15	4	32.18	32.25	-3	6,867	-0.04%
2021/11/08	1	32.30	24	32.47	32.25	-23	7,240	-0.32%
2021/11/05	8	31.91	20.5	31.86	32.10	-12.5	7,237	-0.17%
2021/11/04	1	32.10	25.3	32.09	32.10	-24.3	7,218	-0.34%
2021/11/03	6	31.91	4	31.90	32.00	2	7,202	0.03%
2021/11/02	4	31.78	13.2	31.74	31.60	-9.2	7,169	-0.13%
2021/11/01	9.2	31.46	6	31.58	31.60	3.2	7,064	0.05%
2021/10/29	1.3	30.90	6	31.03	31.00	-4.7	6,989	-0.07%
2021/10/28	2.2	31.17	3	31.20	31.00	-0.8	6,978	-0.01%
2021/10/27	4	30.95	6.1	31.02	30.90	-2.1	6,956	-0.03%
2021/10/26	3	30.93	7	31.00	30.85	-4	6,981	-0.06%
2021/10/25	0	0.00	21	30.59	30.55	-21	6,947	-0.30%
2021/10/22	6.3	30.40	2.7	30.50	30.40	3.6	7,048	0.05%
2021/10/21	6.8	30.77	2	30.80	30.45	4.8	7,083	0.07%
2021/10/20	2.7	30.66	3	30.82	30.85	-0.3	6,955	0.00%
2021/10/19	5.5	30.32	2	30.40	30.15	3.5	6,885	0.05%
2021/10/18	13.1	30.26	16.3	30.78	30.00	-3.2	6,848	-0.05%
2021/10/15	2.5	30.42	5	30.35	30.30	-2.5	6,962	-0.04%
2021/10/14	35.5	30.38	23	30.37	29.90	12.5	7,036	0.18%
2021/10/13	2	30.20	28.1	30.19	30.40	-26.1	7,032	-0.37%
2021/10/12	37	30.09	23.3	30.26	29.90	13.7	7,006	0.20%
2021/10/08	9.2	29.31	10	29.45	29.65	-0.9	6,844	-0.01%
2021/10/07	5	28.95	1	29.00	29.00	4	6,811	0.06%
2021/10/06	1.1	28.61	14	28.80	28.75	-12.9	6,902	-0.19%
2021/10/05	0	0.00	1	28.05	28.20	-1	7,103	-0.01%
2021/10/04	2.1	27.83	5	28.30	27.85	-3	7,330	-0.04%
2021/10/01	20.1	28.39	35	28.26	28.35	-14.9	7,387	-0.20%
2021/09/30	2.1	28.70	0	0.00	28.65	2.1	7,487	0.03%
2021/09/29	3.1	28.63	2	28.60	28.75	1.1	7,755	0.01%
2021/09/28	1	29.10	3	29.23	29.10	-2	7,794	-0.03%
2021/09/27	2	28.85	23	29.08	29.05	-21	7,826	-0.27%
2021/09/24	9.1	28.68	0	0.00	28.70	9.1	7,923	0.11%
2021/09/23	4.1	28.69	3	28.77	28.55	1.1	8,004	0.01%
2021/09/22	5.1	28.39	17	28.57	28.70	-11.9	8,067	-0.15%
2021/09/17	2.1	28.55	0	0.00	28.75	2.1	7,988	0.03%
2021/09/16	8.1	28.93	0	0.00	28.75	8.1	8,021	0.10%
2021/09/15	3.2	28.71	45	28.73	29.25	-41.8	8,042	-0.52%
2021/09/14	5.1	28.53	2	28.60	28.40	3.1	7,913	0.04%
2021/09/13	6.1	28.49	3	28.80	28.50	3.1	7,927	0.04%
2021/09/10	6.1	28.90	6.2	28.70	28.80	-0.1	7,954	0.00%
2021/09/09	7.2	27.77	6	27.69	27.80	1.2	7,923	0.02%
2021/09/08	49.2	27.95	2.7	27.95	27.80	46.5	7,947	0.59%
2021/09/07	10.1	28.42	3	28.38	28.40	7.1	7,956	0.09%
2021/09/06	10.1	28.77	30	28.65	28.70	-19.9	7,949	-0.25%
2021/09/03	3.1	29.40	3	29.38	29.35	0.1	7,868	0.00%
2021/09/02	2.2	29.37	0	0.00	29.35	2.2	7,897	0.03%
2021/09/01	4.1	29.61	4	29.68	29.75	0.1	7,887	0.00%
2021/08/31	8.1	29.39	7	29.56	29.75	1.1	7,891	0.01%
2021/08/30	8.2	29.90	1	29.70	29.80	7.2	8,070	0.09%
2021/08/27	2.4	29.97	4	29.98	29.85	-1.6	8,065	-0.02%
2021/08/26	2.1	29.37	11	29.21	29.35	-8.9	8,071	-0.11%
2021/08/25	10.1	29.17	0	0.00	29.20	10.1	8,142	0.12%
2021/08/24	12.1	29.16	13	29.33	29.05	-0.9	8,198	-0.01%
2021/08/23	7.1	29.28	1	29.25	29.30	6.1	8,299	0.07%
2021/08/20	5.1	28.77	10	28.52	28.80	-4.9	8,314	-0.06%
2021/08/19	8.2	28.71	0	0.00	28.60	8.2	8,321	0.10%
2021/08/18	18.2	28.63	4	28.63	29.25	14.2	8,350	0.17%
2021/08/17	13.1	29.08	10	29.23	28.85	3.1	8,385	0.04%
2021/08/16	26.2	29.59	21	30.09	29.60	5.2	8,321	0.06%
2021/08/13	70.3	31.07	62	31.04	30.75	8.3	8,186	0.10%
2021/08/12	26.2	30.94	66	30.97	31.15	-39.8	7,875	-0.51%
2021/08/11	3	29.30	56	29.80	29.40	-53	7,649	-0.69%
2021/08/10	8	29.83	15	29.98	29.80	-7	7,798	-0.09%
2021/08/09	2.1	29.95	0	0.00	29.95	2.1	8,100	0.03%
2021/08/06	2	30.28	3	30.25	30.25	-1	8,315	-0.01%
2021/08/05	2	30.25	13	30.17	30.15	-11	8,602	-0.13%
2021/08/04	1	30.20	1.5	30.10	30.30	-0.5	9,085	-0.01%
2021/08/03	2	29.70	1.3	29.81	29.70	0.7	9,318	0.01%
2021/08/02	0	0.00	2.4	29.77	29.90	-2.4	9,419	-0.03%
2021/07/30	5.5	29.63	3	29.70	29.50	2.5	9,546	0.03%
2021/07/29	3	29.60	0	0.00	29.75	3	9,713	0.03%
2021/07/28	25	29.04	6	29.03	29.30	19	9,813	0.19%
2021/07/27	13	29.83	3	29.77	29.75	10	10,083	0.10%
2021/07/26	3.2	29.80	0	0.00	29.75	3.2	10,347	0.03%
2021/07/23	0.1	29.40	0	0.00	29.30	0.1	10,519	0.00%
2021/07/22	16.4	29.35	0	0.00	29.25	16.4	10,649	0.15%
2021/07/21	39.8	30.47	2	30.63	30.35	37.8	10,715	0.35%
2021/07/20	2.5	31.03	3	31.05	31.00	-0.5	10,631	0.00%
2021/07/19	21.8	31.44	6.3	31.49	31.50	15.5	10,664	0.15%
2021/07/16	9.1	32.04	0	0.00	31.95	9.1	11,097	0.08%
2021/07/15	8	31.94	10	32.00	32.10	-2	11,510	-0.02%
2021/07/14	1	31.90	2	32.00	31.90	-1	11,850	-0.01%
2021/07/13	5	32.32	11.2	32.26	32.15	-6.2	12,121	-0.05%
2021/07/12	27	32.34	4	32.35	32.05	23	12,257	0.19%
2021/07/09	20.2	32.24	45	32.22	32.45	-24.8	12,282	-0.20%
2021/07/08	17	31.71	10	31.68	31.65	7	12,636	0.06%
2021/07/07	3	31.50	1	31.35	31.30	2	12,999	0.02%
2021/07/06	45	32.13	32	32.48	31.95	13	13,254	0.10%
2021/07/05	1	31.05	9	31.11	31.15	-8	13,198	-0.06%
2021/07/02	8	30.66	2	30.75	30.60	6	13,335	0.04%
2021/07/01	10	30.85	39	30.75	30.55	-29	13,533	-0.21%
2021/06/30	9.3	30.73	3	30.65	30.80	6.3	13,636	0.05%
2021/06/29	2	30.60	2.1	30.75	30.60	-0.1	13,985	0.00%
2021/06/28	0.1	30.60	8	30.49	30.60	-7.9	14,395	-0.05%
2021/06/25	34	30.75	17.1	30.59	30.50	16.9	14,954	0.11%
2021/06/24	4	30.51	9.1	30.61	30.75	-5.1	15,883	-0.03%
2021/06/23	4	30.23	14	30.26	30.25	-10	16,208	-0.06%
2021/06/22	2	29.85	0	0.00	29.90	2	16,617	0.01%
2021/06/21	2	29.83	7	29.95	29.75	-5	16,771	-0.03%
2021/06/18	8.5	30.25	0	0.00	30.10	8.5	17,023	0.05%
2021/06/17	0	0.00	3	30.25	30.10	-3	17,183	-0.02%
2021/06/16	6.1	29.94	1	30.05	29.55	5.1	17,257	0.03%
2021/06/15	0	0.00	5	30.25	30.30	-5	17,309	-0.03%
2021/06/11	11	30.28	5	30.20	30.05	6	17,378	0.03%
2021/06/10	2.1	30.00	10.7	30.16	30.10	-8.6	17,515	-0.05%
2021/06/09	2	30.05	0	0.00	29.90	2	17,581	0.01%
2021/06/08	4	30.09	4	30.13	30.20	0	17,668	0.00%
2021/06/07	35.5	29.96	29	29.75	29.95	6.5	17,826	0.04%
2021/06/04	3	31.00	13	30.96	31.00	-10	17,771	-0.06%
2021/06/03	0	0.00	15	30.81	31.00	-15	17,894	-0.08%
2021/06/02	12	30.65	13	30.71	30.50	-1	18,106	-0.01%
2021/06/01	3	31.10	6.1	30.97	31.05	-3	18,227	-0.02%
2021/05/31	5	30.47	27.1	30.39	30.70	-22.1	18,334	-0.12%
2021/05/28	9.1	30.13	2	30.13	30.15	7.1	18,468	0.04%
2021/05/27	9.1	29.82	16	29.93	29.75	-6.9	19,507	-0.04%
2021/05/26	11	30.09	10	30.14	30.15	1	19,901	0.01%
2021/05/25	20.1	29.92	7	30.30	30.00	13.1	20,179	0.06%
2021/05/24	5	28.53	5	28.86	29.25	0	20,225	0.00%
2021/05/21	17	28.96	4	28.95	28.90	13	20,231	0.06%
2021/05/20	12	28.49	4.5	28.62	28.55	7.5	20,304	0.04%
2021/05/19	25	29.02	9	29.03	29.10	16	20,264	0.08%
2021/05/18	33.5	28.65	24.3	28.60	29.00	9.1	20,194	0.05%
2021/05/17	35.2	27.10	99	27.06	26.40	-63.8	20,191	-0.32%
2021/05/14	20.1	29.52	5	29.50	29.00	15.1	20,192	0.07%
2021/05/13	35.1	29.11	16	29.28	29.45	19.1	20,296	0.09%
2021/05/12	54.3	30.39	45.2	30.75	29.75	9.1	20,617	0.04%
2021/05/11	50.8	31.95	17	31.64	31.60	33.8	20,316	0.17%
2021/05/10	5	34.18	3	34.33	34.25	2	20,280	0.01%
2021/05/07	37	34.14	12	34.18	34.65	25	20,649	0.12%
2021/05/06	106.9	33.14	26.1	33.22	32.95	80.8	20,804	0.39%	大買/
2021/05/05	13	33.26	12.4	32.92	32.80	0.7	21,078	0.00%
2021/05/04	54	32.71	29.4	33.46	32.95	24.6	21,597	0.11%
2021/05/03	44	35.33	10	34.96	34.45	34	21,508	0.16%
2021/04/29	5	36.45	21	36.49	36.40	-16	21,402	-0.07%
2021/04/28	11	36.12	15	36.09	36.10	-4	21,304	-0.02%
2021/04/27	7	35.96	20	35.92	35.85	-13	21,562	-0.06%
2021/04/26	22	36.08	9	36.03	36.20	13	21,556	0.06%
2021/04/23	13	35.88	24	35.86	35.95	-11	21,587	-0.05%
2021/04/22	111.1	37.73	97.1	37.16	35.95	14	21,581	0.06%	大買/
2021/04/21	39	38.07	24.3	38.04	38.05	14.7	21,139	0.07%
2021/04/20	93	36.44	19.2	36.46	36.85	73.8	20,848	0.35%
2021/04/19	94.3	35.50	27	35.81	35.55	67.3	20,669	0.33%
2021/04/16	7	33.99	10	34.06	34.40	-3	20,450	-0.01%
2021/04/15	8.1	33.65	15.1	33.48	33.55	-7	20,507	-0.03%
2021/04/14	51.4	33.24	422	33.16	33.25	-370.6	20,490	-1.81%	大賣/鉅額交易
2021/04/13	24	35.10	18.3	35.65	34.85	5.7	20,289	0.03%
2021/04/12	33	35.15	40.1	35.10	35.55	-7.1	20,074	-0.04%
2021/04/09	5	34.56	37	34.64	34.20	-32	20,143	-0.16%
2021/04/08	18	34.39	7	34.31	34.40	11	20,148	0.05%
2021/04/07	30	33.95	18	34.06	34.40	12	20,061	0.06%
2021/04/06	11	33.45	16	33.48	33.50	-5	20,166	-0.02%
2021/04/01	43	33.51	104	33.58	33.45	-61	20,616	-0.30%	大賣/
2021/03/31	32.1	34.04	22	33.99	34.25	10.1	20,691	0.05%
2021/03/30	24	33.01	128	33.06	33.70	-104	20,291	-0.51%	大賣/鉅額交易
2021/03/29	140	32.30	185.6	32.46	32.85	-45.6	19,854	-0.23%	大買/大賣/
2021/03/26	65	30.93	117	30.79	30.75	-52	19,058	-0.27%	大賣/
2021/03/25	6	30.94	79.2	30.92	31.10	-73.2	19,119	-0.38%
2021/03/24	29	30.07	13	30.33	30.25	16	20,082	0.08%
2021/03/23	16	30.99	33	30.66	30.80	-17	20,283	-0.08%
2021/03/22	21	29.83	31	30.38	30.60	-10	20,104	-0.05%
2021/03/19	24	29.60	6	29.72	29.65	18	20,035	0.09%
2021/03/18	39	29.45	4	29.51	29.70	35	20,072	0.17%
2021/03/17	11	29.19	0	0.00	29.15	11	20,141	0.05%
2021/03/16	37.5	29.23	1	29.45	29.25	36.5	20,266	0.18%
2021/03/15	16	29.39	1.1	29.38	29.30	14.9	20,348	0.07%
2021/03/12	3	29.57	2	29.58	29.60	1	20,569	0.00%
2021/03/11	10	29.68	3	29.75	29.70	7	21,248	0.03%
2021/03/10	2	29.35	1	29.45	29.65	1	22,156	0.00%
2021/03/09	2.6	28.85	5	28.94	29.10	-2.4	22,273	-0.01%
2021/03/08	16	28.99	4	29.15	28.70	12	22,364	0.05%
2021/03/05	18	29.55	6	29.46	29.45	12	22,239	0.05%
2021/03/04	18	30.00	7	30.30	29.85	11	22,448	0.05%
2021/03/03	25	29.86	13	29.87	30.20	12	22,374	0.05%
2021/03/02	74	31.18	89	31.46	29.60	-15	22,208	-0.07%
2021/02/26	69	30.37	35	30.09	30.55	34	21,313	0.16%
2021/02/25	3	29.85	30.9	29.99	30.20	-27.9	21,061	-0.13%
2021/02/24	9	29.33	72	29.64	29.25	-63	20,892	-0.30%
2021/02/23	18.3	29.22	4.1	29.28	29.25	14.2	20,855	0.07%
2021/02/22	8	29.06	6	29.17	29.30	2	21,031	0.01%
2021/02/19	3.1	28.40	6	28.31	28.45	-2.9	21,000	-0.01%
2021/02/18	18	28.27	8	28.34	28.35	10	21,202	0.05%
2021/02/17	26.6	28.26	3	28.25	28.20	23.6	21,471	0.11%
2021/02/05	38.3	28.48	6.2	28.45	28.35	32.1	21,551	0.15%
2021/02/04	9.1	29.22	8	29.21	29.35	1.1	21,889	0.00%
2021/02/03	31	29.67	54	29.65	29.70	-23	21,666	-0.11%
2021/02/02	3	28.52	1	28.65	28.45	2	21,157	0.01%
2021/02/01	1	28.00	7	28.31	28.25	-6	20,955	-0.03%
2021/01/29	40	28.73	27	29.25	28.65	13	20,698	0.06%
2021/01/28	16	29.32	20	29.14	29.20	-4	20,230	-0.02%
2021/01/27	27	29.32	55.4	29.46	29.30	-28.4	19,928	-0.14%
2021/01/26	15	28.91	28	28.84	29.00	-13	19,458	-0.07%
2021/01/25	5	27.66	34.6	27.43	27.95	-29.6	18,812	-0.16%
2021/01/22	19	26.79	11.3	26.96	27.30	7.7	18,572	0.04%
2021/01/21	25	26.73	1	26.50	26.55	24	18,374	0.13%
2021/01/20	11.6	26.16	88	26.06	26.05	-76.4	18,264	-0.42%
2021/01/19	23.3	27.49	24	27.62	27.25	-0.7	17,872	0.00%
2021/01/18	27	26.83	39	26.89	27.65	-12	17,741	-0.07%
2021/01/15	28	27.81	12	27.71	27.70	16	17,549	0.09%
2021/01/14	13	28.15	1.1	28.19	28.25	11.9	17,397	0.07%
2021/01/13	14	27.94	5.3	28.12	27.95	8.7	17,307	0.05%
2021/01/12	7	27.92	12.4	28.07	27.70	-5.4	17,157	-0.03%
2021/01/11	14	28.56	40	28.54	28.60	-26	16,925	-0.15%
2021/01/08	33	28.13	57	28.08	28.00	-24	16,791	-0.14%
2021/01/07	17	29.13	16.4	28.83	28.75	0.6	16,496	0.00%
2021/01/06	39	29.28	13	29.70	28.85	26	16,243	0.16%
2021/01/05	6	29.13	56	29.21	29.20	-50	15,862	-0.32%
2021/01/04	45	29.81	51.3	29.49	29.30	-6.3	15,667	-0.04%
2020/12/31	44	28.86	42	28.78	28.95	2	15,254	0.01%
2020/12/30	7	28.49	34	28.48	28.50	-27	14,998	-0.18%
2020/12/29	23.1	28.47	49	29.10	28.50	-25.9	14,895	-0.17%
2020/12/28	68	28.99	49.6	29.02	29.05	18.5	14,549	0.13%
2020/12/25	43.2	27.70	18.7	27.62	27.85	24.5	13,866	0.18%
2020/12/24	54.1	26.65	0	0.00	26.55	54.1	13,378	0.40%
2020/12/23	6.5	26.56	17	26.40	26.50	-10.5	13,382	-0.08%
2020/12/22	10	26.99	42	26.57	26.35	-32	13,307	-0.24%
2020/12/21	88	26.71	67	26.86	26.90	21	13,149	0.16%
2020/12/18	182	28.30	209	28.70	27.25	-27	12,771	-0.21%	大買/大賣/
2020/12/17	24.1	26.94	59.5	26.91	27.45	-35.4	11,400	-0.31%
2020/12/16	1	26.80	2	26.80	26.60	-1	11,046	-0.01%
2020/12/15	26	26.77	20.1	26.47	26.35	5.9	10,945	0.05%
2020/12/14	12	26.38	14	26.55	26.45	-2	10,820	-0.02%
2020/12/11	2	25.93	3	26.03	26.00	-1	10,828	-0.01%
2020/12/10	8.3	26.06	23.6	26.23	26.05	-15.3	10,675	-0.14%
2020/12/09	3	26.33	13	26.42	26.65	-10	10,476	-0.10%
2020/12/08	36	26.03	18.1	25.95	26.05	17.9	10,338	0.17%
2020/12/07	69	26.29	82	26.21	25.95	-13	10,089	-0.13%
2020/12/04	118	26.04	108	26.34	26.75	10	9,398	0.11%	大買/大賣/
2020/12/03	7	24.51	24	24.57	24.85	-17	8,515	-0.20%
2020/12/02	22	24.00	17.2	24.03	24.30	4.8	8,753	0.05%
2020/12/01	4	23.48	51	23.80	23.85	-47	9,240	-0.51%
2020/11/30	76	23.79	36.3	23.72	23.50	39.7	9,303	0.43%
2020/11/27	19	22.88	43	22.93	22.95	-24	8,903	-0.27%
2020/11/26	4.1	22.72	11	22.75	22.80	-6.9	8,808	-0.08%
2020/11/25	13	22.94	9	22.92	22.75	4	8,779	0.05%
2020/11/24	40	22.51	21	22.47	22.65	19	8,602	0.22%
2020/11/23	18.2	22.24	37	22.30	22.60	-18.8	8,485	-0.22%
2020/11/20	8	21.94	26	21.99	21.90	-18	8,305	-0.22%
2020/11/19	18	21.68	19	21.53	21.50	-1	8,265	-0.01%
2020/11/18	12	21.78	117.3	21.77	21.70	-105.3	8,107	-1.30%	大賣/鉅額交易
2020/11/17	7	21.46	14.2	21.33	21.50	-7.2	8,033	-0.09%
2020/11/16	7.6	21.18	12	21.22	21.35	-4.4	7,940	-0.06%
2020/11/13	4	20.30	23	20.36	20.70	-19	7,761	-0.24%
2020/11/12	115	20.52	59	20.60	20.50	56	7,722	0.73%	大買/
2020/11/11	118	19.55	2	19.55	19.80	116	7,174	1.62%	大買/鉅額交易
2020/11/10	13	19.37	1	19.55	19.35	12	7,118	0.17%
2020/11/09	0	0.00	14	19.20	19.25	-14	7,011	-0.20%
2020/11/06	0	0.00	1	19.10	19.05	-1	6,996	-0.01%
2020/11/05	1	19.15	0	0.00	19.15	1	7,029	0.01%
2020/11/04	0	0.00	4	19.04	19.15	-4	7,170	-0.06%
2020/11/03	0	0.00	7	19.14	19.05	-7	7,165	-0.10%
2020/11/02	1	18.80	3	18.88	18.90	-2	7,190	-0.03%
2020/10/30	3	18.95	0	0.00	18.70	3	7,252	0.04%
2020/10/29	0	0.00	2	19.00	19.05	-2	7,266	-0.03%
2020/10/28	1	19.25	1	19.35	19.20	0	7,306	0.00%
2020/10/26	6	19.31	1	19.35	19.40	5	7,310	0.07%
2020/10/23	1	19.20	1	19.30	19.30	0	7,301	0.00%
2020/10/22	1	19.05	1	19.15	19.25	0	7,311	0.00%
2020/10/20	1	19.00	1	19.10	19.05	0	7,427	0.00%
2020/10/19	1	19.00	24	18.95	19.00	-23	7,483	-0.31%
2020/10/16	2.1	18.88	4	19.00	18.85	-1.9	7,583	-0.02%
2020/10/15	6	18.95	3	19.00	19.00	3	7,653	0.04%
2020/10/14	1.1	18.80	0	0.00	18.80	1.1	7,667	0.01%
2020/10/13	0.1	18.80	0	0.00	18.85	0.1	7,650	0.00%
2020/10/12	0.1	18.95	10	19.15	19.00	-9.9	7,639	-0.13%
2020/10/08	6	19.21	11	19.28	19.20	-5	7,606	-0.07%
2020/10/07	1.1	18.90	2	18.88	18.95	-0.9	7,539	-0.01%
2020/10/06	0	0.00	10	18.78	18.75	-10	7,555	-0.13%
2020/10/05	0.1	18.50	0	0.00	18.50	0.1	7,579	0.00%
2020/09/30	20.1	18.40	1	18.40	18.50	19.1	7,606	0.25%
2020/09/29	2	18.50	1	18.40	18.30	1	7,637	0.01%
2020/09/28	4	18.56	4	18.50	18.45	0	7,706	0.00%
2020/09/25	0	0.00	2	18.00	18.10	-2	7,742	-0.03%
2020/09/24	2.1	18.54	5	18.55	18.35	-2.9	7,678	-0.04%
2020/09/23	10.1	18.92	11	19.10	18.90	-0.9	7,626	-0.01%
2020/09/22	11	19.25	0	0.00	19.25	11	7,574	0.15%
2020/09/21	13	19.68	0	0.00	19.55	13	7,563	0.17%
2020/09/18	5	19.75	5.1	19.67	19.60	-0.1	7,548	0.00%
2020/09/17	11	19.84	0	0.00	19.75	11	7,595	0.14%
2020/09/16	3	20.02	12	19.47	20.00	-9	7,555	-0.12%
2020/09/15	4	19.54	8	19.47	19.40	-4	7,400	-0.05%
2020/09/14	1	19.50	7	19.54	19.55	-6	7,369	-0.08%
2020/09/11	17	19.50	0	0.00	19.30	17	7,345	0.23%
2020/09/10	6	19.64	20	19.55	19.50	-14	7,280	-0.19%
2020/09/09	14	19.56	15	19.63	19.80	-1	7,207	-0.01%
2020/09/08	9	19.89	3	20.15	19.90	6	7,137	0.08%
2020/09/07	45	20.54	79.8	20.55	20.20	-34.8	6,994	-0.50%
2020/09/04	133.1	19.63	16.5	19.79	20.00	116.6	6,565	1.78%	大買/鉅額交易
2020/09/03	19.1	18.91	10	19.13	19.30	9.1	5,979	0.15%
2020/09/02	2.1	18.60	0	0.00	18.60	2.1	5,798	0.04%
2020/09/01	0.1	18.60	1	18.65	18.65	-0.9	5,857	-0.02%
2020/08/31	0.1	18.60	11	18.67	18.60	-10.9	5,893	-0.18%
2020/08/28	0.6	18.70	0	0.00	18.70	0.6	5,904	0.01%
2020/08/27	11.1	18.79	24	18.76	18.70	-12.9	6,005	-0.21%
2020/08/26	3.1	18.98	16	18.97	19.10	-12.9	5,930	-0.22%
2020/08/25	12.1	19.13	3	19.32	18.95	9.1	5,909	0.15%
2020/08/24	17.1	19.13	19	19.00	19.15	-1.9	5,801	-0.03%
2020/08/21	6.1	18.64	27	18.50	18.75	-20.9	5,710	-0.37%
2020/08/20	10.1	18.40	14	19.05	18.20	-3.9	5,652	-0.07%
2020/08/19	0.1	19.25	18	19.13	19.30	-17.9	5,462	-0.33%
2020/08/18	30.1	18.97	32.1	18.87	18.75	-2	5,268	-0.04%
2020/08/17	4.1	18.77	11	18.76	18.70	-6.9	5,065	-0.14%
2020/08/14	0.1	18.10	2	18.20	18.15	-1.9	4,977	-0.04%
2020/08/13	1.1	18.08	1	18.00	18.00	0.1	5,006	0.00%
2020/08/12	0.1	18.00	2	17.95	18.00	-1.9	5,027	-0.04%
2020/08/11	22	18.05	3	18.02	18.05	19	5,041	0.38%
2020/08/10	5	18.05	10	18.18	18.25	-5	5,027	-0.10%
2020/08/07	0.1	17.60	0	0.00	17.60	0.1	4,942	0.00%
2020/08/06	0	0.00	31	17.86	17.80	-31	4,965	-0.62%
2020/08/05	2	17.45	4	17.64	17.65	-2	4,973	-0.04%
2020/08/04	34	17.27	2	17.28	17.40	32	4,988	0.64%
2020/08/03	15	16.90	2	16.90	16.95	13	5,173	0.25%
2020/07/31	0.1	16.75	0	0.00	16.75	0.1	5,220	0.00%
2020/07/30	5	16.84	0	0.00	16.90	5	5,293	0.09%
2020/07/29	3	16.75	0	0.00	16.75	3	5,491	0.05%
2020/07/27	25.4	17.10	0	0.00	16.75	25.4	5,688	0.45%
2020/07/24	19.1	17.30	1	17.30	17.25	18.1	5,665	0.32%
2020/07/23	11.1	17.80	0	0.00	17.75	11.1	5,690	0.20%
2020/07/22	0.1	18.50	0	0.00	18.55	0.1	5,680	0.00%
2020/07/21	5.1	18.43	0.5	18.35	18.35	4.6	5,608	0.08%
2020/07/20	2.1	18.49	0	0.00	18.45	2.1	5,598	0.04%
2020/07/17	0.1	18.20	0	0.00	18.30	0.1	5,601	0.00%
2020/07/16	0	0.00	0.5	18.30	18.35	-0.5	5,670	-0.01%
2020/07/15	3.1	18.33	7	18.40	18.35	-3.9	5,715	-0.07%
2020/07/14	0.1	18.20	0	0.00	18.30	0.1	5,791	0.00%
2020/07/13	0.1	18.45	5	18.43	18.50	-4.9	5,858	-0.08%
2020/07/10	3.1	18.30	0	0.00	18.25	3.1	5,942	0.05%
2020/07/09	9	18.82	7	18.88	18.60	2	5,945	0.03%
2020/07/07	0	0.00	14.2	18.58	18.60	-14.2	5,920	-0.24%
2020/07/06	0	0.00	17	18.49	18.55	-17	5,935	-0.29%
2020/07/03	1	17.90	1	18.05	18.00	0	5,996	0.00%
2020/07/02	1	17.95	2	17.98	17.95	-1	6,069	-0.02%
2020/07/01	1	17.80	3	17.80	17.80	-2	6,100	-0.03%
2020/06/30	1	17.70	10	17.88	17.65	-9	6,247	-0.14%
2020/06/29	0	0.00	5	17.65	17.65	-5	6,280	-0.08%
2020/06/24	0	0.00	6	17.88	17.90	-6	6,292	-0.10%
2020/06/23	0	0.00	5	17.60	17.65	-5	6,292	-0.08%
2020/06/22	0	0.00	3	17.65	17.60	-3	6,337	-0.05%
2020/06/19	10	17.50	0	0.00	17.40	10	6,371	0.16%
2020/06/17	1.1	17.45	1	17.50	17.45	0.1	6,375	0.00%
2020/06/12	0	0.00	16	16.91	17.35	-16	6,710	-0.24%
2020/06/11	14	17.51	21	17.59	17.40	-7	6,715	-0.10%
2020/06/10	94	18.21	0	0.00	18.05	94	6,679	1.41%
2020/06/09	1	17.55	6	17.71	17.70	-5	6,669	-0.07%
2020/06/08	2	17.50	4	17.59	17.75	-2	6,723	-0.03%
2020/06/05	10	17.38	1	17.45	17.35	9	6,654	0.14%
2020/06/04	3	17.32	60.2	17.23	17.30	-57.2	6,701	-0.85%
2020/06/03	0	0.00	21	17.09	17.20	-21	6,726	-0.31%
2020/06/02	6	16.85	10	16.85	16.85	-4	6,604	-0.06%
2020/06/01	2	16.65	0	0.00	16.70	2	6,593	0.03%
2020/05/29	0	0.00	1	16.75	16.60	-1	6,587	-0.02%
2020/05/28	0	0.00	1	16.75	16.65	-1	6,605	-0.02%
2020/05/26	0	0.00	3	16.67	16.60	-3	6,729	-0.04%
2020/05/25	100	16.35	5	16.50	16.65	95	6,765	1.40%
2020/05/20	0	0.00	1	16.65	16.80	-1	6,766	-0.01%
2020/05/19	5	16.45	1	16.45	16.45	4	6,704	0.06%
2020/05/18	1	16.05	1.1	16.10	16.10	-0.1	6,684	0.00%
2020/05/15	2	16.25	0	0.00	16.25	2	6,657	0.03%
2020/05/14	9	16.34	5	16.35	16.20	4	6,621	0.06%
2020/05/13	14.2	16.49	5	16.50	16.70	9.2	6,553	0.14%
2020/05/12	10	16.58	15	16.68	16.70	-5	6,518	-0.08%
2020/05/11	8	16.69	5	16.75	16.65	3	6,488	0.05%
2020/05/08	28	16.72	17	16.72	16.60	11	6,413	0.17%
2020/05/07	5	17.15	2	17.15	17.05	3	6,207	0.05%
2020/05/06	55	16.79	8	16.80	16.80	47	6,148	0.76%
2020/05/05	33	17.10	3	17.22	17.15	30	6,083	0.49%
2020/05/04	4	16.64	0	0.00	16.65	4	5,930	0.07%
2020/04/30	5	16.99	4	16.96	16.95	1	5,868	0.02%
2020/04/29	3	16.58	1	16.60	16.65	2	5,794	0.03%
2020/04/28	5	16.38	0	0.00	16.50	5	5,825	0.09%
2020/04/27	0	0.00	13.3	16.11	16.30	-13.3	5,954	-0.22%
2020/04/24	8.3	15.85	1	16.00	15.85	7.3	5,913	0.12%
2020/04/23	2	15.83	6	15.85	16.05	-4	5,906	-0.07%
2020/04/22	14	15.58	9	15.70	15.65	5	5,840	0.09%
2020/04/21	14	15.81	0	0.00	15.70	14	5,827	0.24%
2020/04/17	0	0.00	53	16.61	16.35	-53	5,771	-0.92%
2020/04/16	56	16.48	1	16.50	16.50	55	5,703	0.96%
2020/04/15	35	16.70	3	16.88	16.75	32	5,658	0.57%
2020/04/14	2	16.35	46	16.35	16.50	-44	5,599	-0.79%
2020/04/10	14	16.11	1	16.10	16.20	13	5,589	0.23%
2020/04/09	32	16.23	2	16.05	16.10	30	5,586	0.54%
2020/04/08	540	16.05	5	15.92	16.10	535	5,506	9.72%	大買/鉅額交易
2020/04/07	1	15.45	0	0.00	15.45	1	5,353	0.02%
2020/04/06	10	15.45	0	0.00	15.40	10	5,288	0.19%
2020/04/01	220	15.53	2	15.40	15.45	218	5,270	4.14%	大買/鉅額交易
2020/03/31	145	15.32	6	15.26	14.80	139	5,177	2.68%	大買/鉅額交易
2020/03/30	25	14.87	15	14.93	15.10	10	5,263	0.19%
2020/03/27	32	15.21	12	15.25	15.10	20	5,654	0.35%
2020/03/26	2	14.80	0	0.00	14.85	2	5,954	0.03%
2020/03/25	10	15.00	6	14.96	14.90	4	6,268	0.06%
2020/03/24	2	14.30	1	14.35	14.35	1	6,298	0.02%
2020/03/23	0	0.00	1	13.90	13.85	-1	6,358	-0.02%
2020/03/20	2	14.28	18	14.27	14.25	-16	6,392	-0.25%
2020/03/19	17	13.55	41	14.10	13.50	-24	6,331	-0.38%
2020/03/18	0	0.00	252	15.45	14.95	-252	6,188	-4.07%	大賣/鉅額交易
2020/03/17	2	15.33	132	15.37	15.30	-130	6,267	-2.07%	大賣/鉅額交易
2020/03/16	0	0.00	91	16.04	15.85	-91	6,256	-1.45%
2020/03/13	23	15.73	878	15.68	16.00	-855	6,253	-13.67%	大賣/鉅額交易
2020/03/12	3	17.40	21	17.32	17.10	-18	6,174	-0.29%
2020/03/11	0	0.00	1	18.25	18.05	-1	6,082	-0.02%
2020/03/10	30	18.05	1	18.10	18.15	29	6,105	0.48%
2020/03/09	22	18.23	0	0.00	18.15	22	6,020	0.37%
2020/03/05	100	19.10	0	0.00	19.00	100	5,997	1.67%
2020/03/04	0	0.00	15	18.90	18.90	-15	6,001	-0.25%
2020/03/03	0	0.00	15	18.90	18.85	-15	6,021	-0.25%
2020/03/02	36	18.38	21	18.35	18.40	15	6,040	0.25%
2020/02/27	2	19.08	1	19.00	18.75	1	6,019	0.02%
2020/02/26	0	0.00	25	19.25	19.25	-25	5,927	-0.42%
2020/02/25	2	19.35	11	19.44	19.35	-9	5,904	-0.15%
2020/02/24	1	19.55	0	0.00	19.55	1	5,909	0.02%
2020/02/21	1	19.85	0	0.00	19.85	1	5,867	0.02%
2020/02/20	0	0.00	15	20.00	19.90	-15	5,884	-0.25%
2020/02/19	1	19.85	0	0.00	19.85	1	5,881	0.02%
2020/02/17	20	20.00	22	20.01	19.95	-2	5,946	-0.03%
2020/02/14	2	20.05	3	20.15	20.05	-1	5,973	-0.02%
2020/02/13	4	20.14	1	20.20	20.10	3	6,042	0.05%
2020/02/10	3	19.87	0	0.00	20.00	3	6,305	0.05%
2020/02/06	1	20.15	1	20.20	20.20	0	6,417	0.00%
2020/02/04	1	19.90	0	0.00	20.05	1	6,526	0.02%
2020/02/03	4	19.56	0	0.00	19.80	4	6,589	0.06%
2020/01/31	5	19.95	0	0.00	20.20	5	6,832	0.07%
2020/01/30	9	20.08	74	20.03	19.75	-65	6,841	-0.95%
2020/01/20	1	21.55	0	0.00	21.55	1	6,660	0.02%
2020/01/17	0	0.00	6	21.48	21.50	-6	6,722	-0.09%
2020/01/16	0	0.00	10	21.35	21.30	-10	6,768	-0.15%
2020/01/15	5	21.27	0	0.00	21.25	5	6,894	0.07%
2020/01/14	0	21.35	5	21.33	21.45	-5	7,103	-0.07%
2020/01/13	2	21.25	2	21.18	21.15	0	7,151	0.00%
2020/01/10	7	21.10	0	0.00	21.05	7	7,310	0.10%
2020/01/09	7	20.86	0	0.00	20.90	7	7,312	0.10%
2020/01/08	1	20.60	0	0.00	20.60	1	7,389	0.01%
2020/01/07	23	20.80	2	20.75	20.85	21	7,445	0.28%
2020/01/06	26	21.06	1	20.95	20.90	25	7,478	0.33%
2020/01/03	0	0.00	10	21.25	21.15	-10	7,519	-0.13%
2019/12/31	6	21.11	14	21.25	21.30	-8	7,672	-0.10%
2019/12/30	1.5	21.30	0	0.00	21.20	1.5	7,839	0.02%
2019/12/27	3	21.37	9	21.43	21.35	-6	7,843	-0.08%
2019/12/26	3.5	21.49	8	21.56	21.40	-4.5	7,958	-0.06%
2019/12/25	34	21.65	11	21.64	21.65	23	8,196	0.28%
2019/12/24	1	21.15	1	21.40	21.45	0	8,159	0.00%
2019/12/23	4	21.16	0	0.00	20.85	4	8,026	0.05%
2019/12/20	29	20.85	36	20.81	20.80	-7	7,671	-0.09%
2019/12/18	13	21.00	2.5	21.00	21.00	10.5	7,373	0.14%
2019/12/17	6.8	21.15	6	21.20	21.10	0.8	7,370	0.01%
2019/12/16	14	21.20	1	21.30	21.15	13	7,328	0.18%
2019/12/13	5	21.06	2	21.18	21.10	3	7,297	0.04%
2019/12/12	1	21.05	0	0.00	21.10	1	7,341	0.01%
2019/12/11	7	21.37	0	0.00	21.20	7	7,241	0.10%
2019/12/10	0	0.00	2	21.55	21.40	-2	7,221	-0.03%
2019/12/09	3	21.43	60	21.43	21.35	-57	7,202	-0.79%
2019/12/06	2	21.80	30.4	21.85	21.70	-28.4	7,219	-0.39%
2019/12/05	1	21.85	0	0.00	21.75	1	7,309	0.01%
2019/12/04	0	0.00	1.1	21.89	21.85	-1.1	7,393	-0.01%
2019/12/03	10	21.80	0.3	21.80	21.90	9.7	7,781	0.12%
2019/12/02	3	22.02	10	21.70	21.65	-7	8,280	-0.08%
2019/11/29	1	22.10	2	22.20	22.10	-1	8,292	-0.01%
2019/11/27	0	0.00	20	22.30	22.30	-20	8,679	-0.23%
2019/11/26	0	0.00	24	22.29	22.00	-24	8,680	-0.28%
2019/11/25	0	0.00	0	22.10	22.15	0	8,632	0.00%
2019/11/19	7	22.31	3	22.55	22.35	4	8,592	0.05%
2019/11/18	0	0.00	10	22.35	22.50	-10	8,578	-0.12%
2019/11/15	0	0.00	1	22.60	22.25	-1	8,560	-0.01%
2019/11/14	0	0.00	2	22.55	22.50	-2	8,548	-0.02%
2019/11/12	1	22.85	1	22.55	22.80	0	8,517	0.00%
2019/11/11	2	22.05	9	22.17	22.10	-7	8,476	-0.08%
2019/11/08	10	22.95	5	22.65	22.65	5	8,352	0.06%
2019/11/07	20	23.04	0	0.00	23.05	20	8,316	0.24%
2019/11/06	3	23.08	5	23.10	23.00	-2	8,306	-0.02%
2019/11/05	1.7	22.89	4	22.93	22.85	-2.3	8,183	-0.03%
2019/11/04	0	0.00	2	22.95	23.05	-2	8,160	-0.02%
2019/11/01	3	22.80	0	0.00	22.90	3	8,104	0.04%
2019/10/31	16	22.99	0	0.00	22.85	16	8,034	0.20%
2019/10/30	12	22.85	16	23.02	22.80	-4	7,919	-0.05%
2019/10/29	152	22.68	43	22.67	22.40	109	7,622	1.43%	大買/鉅額交易
2019/10/28	3	22.42	2	22.50	22.50	1	7,559	0.01%
2019/10/25	4	22.51	19	22.72	22.40	-15	7,571	-0.20%
2019/10/24	2	22.68	11	22.74	22.65	-9	7,488	-0.12%
2019/10/23	15	22.75	6	22.79	22.75	9	7,436	0.12%
2019/10/22	82	22.72	50	22.70	22.60	32	7,373	0.43%
2019/10/21	10	22.20	3	22.32	22.35	7	7,249	0.10%
2019/10/18	5	21.90	1	22.05	22.05	4	7,227	0.06%
2019/10/17	0	0.00	93.1	21.77	21.75	-93.1	7,060	-1.32%
2019/10/16	11	21.65	28	21.68	21.75	-17	7,084	-0.24%
2019/10/15	3	22.12	10	21.89	21.75	-7	7,075	-0.10%
2019/10/14	29	22.21	5.5	22.27	22.15	23.5	7,100	0.33%
2019/10/09	51	21.95	0	0.00	22.05	51	7,029	0.73%
2019/10/08	1	22.00	11	21.99	21.90	-10	7,016	-0.14%
2019/10/07	3	22.40	7	22.29	22.15	-4	6,970	-0.06%
2019/10/04	17	22.11	12	22.14	22.10	5	6,860	0.07%
2019/10/03	4	21.69	3	21.78	21.75	1	6,664	0.02%
2019/10/02	2	21.93	22	21.95	21.90	-20	6,633	-0.30%
2019/10/01	6	21.79	8	21.90	21.85	-2	6,492	-0.03%
2019/09/27	0	0.00	14	21.40	21.15	-14	6,226	-0.22%
2019/09/26	20	21.71	7	21.85	21.50	13	6,116	0.21%
2019/09/24	0	0.00	11	21.31	21.25	-11	5,835	-0.19%
2019/09/23	7	21.28	3	21.37	21.40	4	5,758	0.07%
2019/09/20	2	21.00	1	21.15	21.10	1	5,663	0.02%
2019/09/19	2	21.00	0	0.00	21.00	2	5,575	0.04%
2019/09/18	1	21.00	5	21.09	21.05	-4	5,574	-0.07%
2019/09/17	11	21.05	3	21.00	21.15	8	5,555	0.14%
2019/09/16	0	0.00	1	21.05	21.05	-1	5,469	-0.02%
2019/09/11	1	21.25	8	21.27	21.30	-7	5,403	-0.13%
2019/09/10	11	21.21	10	21.17	21.15	1	5,377	0.02%
2019/09/09	5	21.70	3	21.68	21.40	2	5,311	0.04%
2019/09/06	0	0.00	2	21.18	21.35	-2	5,345	-0.04%
2019/09/05	49	21.49	8	21.66	21.20	41	5,352	0.77%
2019/09/04	22	21.19	32	21.10	21.50	-10	4,988	-0.20%
2019/09/03	5	20.40	4.3	20.41	20.35	0.7	4,596	0.02%
2019/09/02	5	20.46	13	20.47	20.55	-8	4,536	-0.18%
2019/08/30	0	0.00	11	19.95	20.05	-11	4,428	-0.25%
2019/08/29	1	19.00	0	0.00	19.40	1	4,205	0.02%
2019/08/28	3	19.10	0	0.00	19.10	3	4,169	0.07%
2019/08/27	0	0.00	2	19.30	19.10	-2	4,168	-0.05%
2019/08/23	5	19.30	6	19.43	19.50	-1	4,190	-0.02%
2019/08/22	8	19.46	2	19.50	19.40	6	4,230	0.14%
2019/08/21	0	0.00	1	19.35	19.45	-1	4,265	-0.02%
2019/08/19	0	0.00	50	19.25	19.40	-50	4,257	-1.17%
2019/08/16	0	0.00	4	19.21	19.15	-4	4,242	-0.09%
2019/08/15	1.1	18.95	1	19.00	19.00	0.1	4,202	0.00%
2019/08/14	63	19.27	0	0.00	19.15	63	4,182	1.51%
2019/08/13	9	19.17	5	19.20	19.30	4	4,150	0.10%
2019/08/12	5	19.15	3	19.13	19.10	2	4,137	0.05%
2019/08/08	4	18.60	1	18.75	18.85	3	4,097	0.07%
2019/08/06	3	18.75	12	18.85	18.85	-9	4,152	-0.22%
2019/08/05	2	18.95	0	0.00	18.95	2	4,162	0.05%
2019/08/02	4	19.05	2	19.05	18.95	2	4,192	0.05%
2019/08/01	1	19.25	0	0.00	19.25	1	4,229	0.02%
2019/07/31	2	19.35	0	0.00	19.35	2	4,269	0.05%
2019/07/30	5	19.50	3	19.32	19.30	2	4,260	0.05%
2019/07/29	10	19.43	2	19.40	19.40	8	4,272	0.19%
2019/07/26	0	0.00	2	19.50	19.50	-2	4,216	-0.05%
2019/07/25	2	19.60	3	19.55	19.60	-1	4,206	-0.02%
2019/07/24	22	19.52	4.2	19.55	19.50	17.8	4,188	0.42%
2019/07/23	23	20.25	20	20.25	20.25	3	4,147	0.07%
2019/07/22	4	20.25	1	20.30	20.20	3	4,071	0.07%
2019/07/19	1	20.35	0	0.00	20.35	1	3,992	0.03%
2019/07/18	3	20.35	37	20.41	20.35	-34	3,976	-0.86%
2019/07/17	3	20.60	0	0.00	20.60	3	3,934	0.08%
2019/07/16	36	20.50	20	20.58	20.65	16	3,862	0.41%
2019/07/15	6	20.30	10	20.30	20.25	-4	3,748	-0.11%
2019/07/12	37	20.24	0	0.00	20.25	37	3,768	0.98%
2019/07/11	6	20.15	0	0.00	20.10	6	3,737	0.16%
2019/07/09	0	0.00	28	20.20	20.20	-28	3,713	-0.75%
2019/07/08	0	0.00	23	20.28	20.25	-23	3,738	-0.62%
2019/07/05	17	20.26	0	0.00	20.30	17	3,749	0.45%
2019/07/04	83	20.34	2	20.30	20.30	81	3,753	2.16%
2019/07/03	70	19.98	0	0.00	19.90	70	3,740	1.87%
2019/07/02	18	20.00	0	0.00	20.00	18	3,783	0.48%
2019/06/26	0	0.00	22	20.00	20.15	-22	3,870	-0.57%
2019/06/21	0	0.00	1	20.30	20.20	-1	3,905	-0.03%
2019/06/19	5	20.35	14	20.36	20.20	-9	4,102	-0.22%
2019/06/17	0	0.00	9.2	20.37	20.10	-9.2	4,090	-0.22%
2019/06/14	30	20.62	17	20.55	20.35	13	4,075	0.32%
2019/06/13	0	0.00	3	20.20	20.20	-3	4,016	-0.07%
2019/06/12	0	0.00	7	19.98	19.95	-7	3,970	-0.18%
2019/06/11	15	19.97	24	19.96	19.85	-9	3,966	-0.23%
2019/06/10	0	0.00	3	19.70	19.65	-3	3,847	-0.08%
2019/06/06	11	19.53	5	19.52	19.50	6	3,832	0.16%
2019/05/31	0	0.00	20	19.25	19.35	-20	3,793	-0.53%
2019/05/30	2	19.25	42	19.23	19.25	-40	3,777	-1.06%
2019/05/29	11	19.20	0	0.00	19.25	11	3,795	0.29%
2019/05/27	2	18.75	0	0.00	18.75	2	3,743	0.05%
2019/05/24	0	0.00	30	18.75	18.75	-30	3,766	-0.80%
2019/05/23	0	0.00	20	18.90	18.85	-20	3,776	-0.53%
2019/05/22	30	18.95	2	18.90	18.90	28	3,790	0.74%
2019/05/21	5	18.80	0	0.00	18.80	5	3,843	0.13%
2019/05/20	0	0.00	20	19.00	18.90	-20	3,846	-0.52%
2019/05/15	2	18.80	0	0.00	18.60	2	3,886	0.05%
2019/05/13	1	19.00	0	0.00	18.90	1	3,849	0.03%
2019/05/09	25	19.25	4	19.25	19.25	21	3,880	0.54%
2019/05/08	1	19.00	30	18.95	19.00	-29	3,790	-0.77%
2019/05/07	0	0.00	80	19.18	19.20	-80	3,755	-2.13%
2019/05/06	13	19.29	2	19.30	19.05	11	3,768	0.29%
2019/05/03	1	19.55	2	19.70	19.55	-1	3,734	-0.03%
2019/05/02	2	19.65	1	19.70	19.65	1	3,742	0.03%
2019/04/30	0	0.00	0.3	19.60	19.65	-0.3	3,739	-0.01%
2019/04/25	0	0.00	0	19.65	19.65	0	3,719	0.00%
2019/04/19	0	0.00	14	19.69	19.65	-14	3,765	-0.37%
2019/04/18	11	19.79	0	0.00	19.60	11	3,792	0.29%
2019/04/17	5	19.80	0	0.00	19.85	5	3,787	0.13%
2019/04/16	0	0.00	2	19.70	19.70	-2	3,777	-0.05%
2019/04/15	0	0.00	15	19.71	19.70	-15	3,830	-0.39%
2019/04/11	1	19.80	0	0.00	19.70	1	3,934	0.03%
2019/04/10	1	19.90	0	0.00	19.85	1	3,903	0.03%
2019/04/09	1	19.85	0	0.00	19.90	1	3,886	0.03%
2019/04/08	2	19.93	0	0.00	19.90	2	3,890	0.05%
2019/04/02	15	19.65	2	19.65	19.60	13	3,911	0.33%
2019/04/01	0	0.00	1	19.70	19.60	-1	3,929	-0.03%
2019/03/29	0	0.00	6.1	19.60	19.75	-6.1	3,858	-0.16%
2019/03/28	8	19.57	0	0.00	19.55	8	3,862	0.21%
2019/03/27	5	19.80	1	19.85	19.85	4	3,834	0.10%
2019/03/26	2	19.88	0	0.00	19.75	2	3,821	0.05%
2019/03/25	0	0.00	1	19.80	19.80	-1	3,809	-0.03%
2019/03/22	27	20.06	3	19.95	20.00	24	3,785	0.63%
2019/03/21	0	0.00	1	20.75	20.60	-1	3,597	-0.03%
2019/03/20	0	0.00	11	20.60	20.65	-11	3,614	-0.30%
2019/03/19	2	20.50	21.3	20.55	20.50	-19.3	3,628	-0.53%
2019/03/18	41	20.80	43	20.68	20.70	-2	3,707	-0.05%
2019/03/15	0	0.00	2	20.20	20.40	-2	3,691	-0.05%
2019/03/14	0	0.00	3	20.10	19.95	-3	3,587	-0.08%
2019/03/13	10	19.95	0	0.00	19.95	10	3,588	0.28%
2019/03/12	0	0.00	4	19.96	19.95	-4	3,593	-0.11%
2019/03/07	1	20.10	0.6	19.80	19.85	0.4	3,679	0.01%
2019/03/06	15	20.15	1	20.00	20.15	14	3,658	0.38%
2019/03/05	0	0.00	3	19.90	19.90	-3	3,631	-0.08%
2019/03/04	0	0.00	30	19.80	19.85	-30	3,617	-0.83%
2019/02/27	1	20.00	0	0.00	19.90	1	3,579	0.03%
2019/02/25	5	19.95	0	0.00	19.90	5	3,499	0.14%
2019/02/22	0	0.00	1	19.85	19.75	-1	3,472	-0.03%
2019/02/21	10	19.89	0	0.00	19.85	10	3,450	0.29%
2019/02/20	5	19.90	0	0.00	19.90	5	3,426	0.15%
2019/02/19	15	19.70	10	19.70	19.65	5	3,388	0.15%
2019/02/18	0	0.00	20	19.80	19.80	-20	3,380	-0.59%
2019/02/15	5	19.70	1	19.80	19.70	4	3,372	0.12%
2019/02/14	36	19.50	0	0.00	19.45	36	3,306	1.09%
2019/02/13	0	0.00	17	19.55	19.60	-17	3,295	-0.52%
2019/02/12	6	19.35	2	19.40	19.40	4	3,293	0.12%
2019/02/11	1	19.40	1	19.45	19.40	0	3,373	0.00%
2019/01/30	6	19.63	0	0.00	19.55	6	3,329	0.18%
2019/01/25	0	0.00	5	19.90	19.85	-5	3,266	-0.15%
2019/01/24	13	19.90	0	0.00	19.85	13	3,259	0.40%
2019/01/23	2	19.80	0	0.00	20.00	2	3,256	0.06%
2019/01/21	14	19.94	0	0.00	20.10	14	3,259	0.43%
2019/01/18	4	19.85	2	19.95	19.85	2	3,245	0.06%
2019/01/16	0	0.00	2	20.05	20.00	-2	3,322	-0.06%
2019/01/15	5	19.75	0	0.00	19.75	5	3,374	0.15%
2019/01/10	13	19.97	1	20.00	20.00	12	3,398	0.35%
2019/01/07	0	0.00	1	20.50	20.15	-1	3,431	-0.03%
2019/01/04	5	20.05	2	20.05	20.25	3	3,409	0.09%
2019/01/03	5	20.00	0	0.00	19.85	5	3,455	0.14%
2019/01/02	1	19.70	5	19.70	19.70	-4	3,450	-0.12%
2018/12/28	0.9	19.70	0	0.00	19.70	0.9	3,474	0.03%
2018/12/27	0	0.00	10	19.95	19.75	-10	3,536	-0.28%
2018/12/26	15	20.12	23	20.11	19.85	-8	3,513	-0.23%
2018/12/18	5	19.45	0	0.00	19.55	5	3,371	0.15%
2018/12/14	1	19.45	21	19.60	19.50	-20	3,368	-0.59%
2018/12/12	1	19.60	12	19.83	19.55	-11	3,338	-0.33%
2018/12/11	100	19.85	71	19.62	19.55	29	3,311	0.88%
2018/12/10	0	0.00	3	19.23	19.40	-3	3,215	-0.09%
2018/12/06	9.2	18.66	1	18.75	18.55	8.2	3,198	0.26%
2018/12/05	1.2	19.10	0	0.00	19.05	1.2	3,205	0.04%
2018/12/04	27	19.34	2.4	19.34	19.50	24.6	3,314	0.74%
2018/12/03	0	0.00	4	19.30	19.30	-4	3,348	-0.12%
2018/11/30	5	19.15	3	19.25	19.00	2	3,335	0.06%
2018/11/29	2	19.00	0	0.00	18.90	2	3,315	0.06%
2018/11/28	0	0.00	2	18.70	18.85	-2	3,292	-0.06%
2018/11/26	0	0.00	1	18.40	18.40	-1	3,287	-0.03%
2018/11/23	0.2	18.20	0	0.00	18.20	0.2	3,352	0.01%
2018/11/22	1	18.45	0	0.00	18.45	1	3,389	0.03%
2018/11/21	0.2	18.40	0	0.00	18.40	0.2	3,426	0.01%
2018/11/20	1	18.50	0	0.00	18.45	1	3,428	0.03%
2018/11/15	20	18.38	0.2	18.35	18.40	19.8	3,472	0.57%
2018/11/13	0.2	18.30	2	18.25	18.35	-1.8	3,534	-0.05%
2018/11/09	2	18.50	0	0.00	18.50	2	3,606	0.06%
2018/11/08	3	18.78	13	18.66	18.75	-10	3,670	-0.27%
2018/11/07	0	0.00	1	18.20	18.25	-1	3,603	-0.03%
2018/11/02	50	18.15	23	18.02	18.10	27	3,995	0.68%
2018/11/01	100	17.85	0	0.00	17.90	100	4,067	2.46%
2018/10/31	201	17.50	0.5	17.45	17.55	200.5	4,108	4.88%	大買/鉅額交易
2018/10/30	70	17.20	0	0.00	17.20	70	4,119	1.70%
2018/10/29	0	0.00	1	17.25	17.15	-1	4,210	-0.02%
2018/10/26	5.2	17.13	0	0.00	17.20	5.2	4,623	0.11%
2018/10/24	0.2	17.75	10	17.75	17.75	-9.8	5,384	-0.18%
2018/10/23	98	18.27	2	18.25	18.10	96	5,466	1.76%
2018/10/22	5	18.15	0	0.00	18.00	5	5,463	0.09%
2018/10/19	15	17.95	0	0.00	17.90	15	5,521	0.27%
2018/10/18	140	18.28	10	18.25	18.30	130	5,625	2.31%	大買/鉅額交易
2018/10/17	247	18.06	1	18.05	18.10	246	5,805	4.24%	大買/鉅額交易
2018/10/16	60	17.59	0	0.00	17.70	60	5,789	1.04%
2018/10/15	2.2	17.63	0	0.00	17.40	2.2	5,856	0.04%
2018/10/12	250	17.75	5	17.70	17.85	245	5,879	4.17%	大買/鉅額交易
2018/10/11	29.2	17.76	1,490	17.73	17.45	-1,460.8	5,883	-24.83%	大賣/鉅額交易
2018/10/09	0	0.00	2	19.25	19.20	-2	5,805	-0.03%
2018/10/08	0	0.00	1	19.30	19.20	-1	5,850	-0.02%
2018/10/05	1.2	19.17	0	0.00	19.15	1.2	5,919	0.02%
2018/10/04	1.7	19.64	2	19.63	19.70	-0.3	6,008	-0.01%
2018/10/03	10	19.65	0	0.00	19.60	10	6,025	0.17%
2018/10/02	1	19.80	0	0.00	19.75	1	6,088	0.02%
2018/10/01	2	19.85	0	0.00	19.85	2	6,181	0.03%
2018/09/28	1	19.95	3	19.95	19.95	-2	6,213	-0.03%
2018/09/27	2	19.90	0	0.00	19.95	2	6,225	0.03%
2018/09/26	0	0.00	5	19.95	19.95	-5	6,250	-0.08%
2018/09/21	0	0.00	10	19.95	19.90	-10	6,355	-0.16%
2018/09/20	1	19.90	0	0.00	19.95	1	6,383	0.02%
2018/09/18	0	0.00	5	20.00	19.95	-5	6,481	-0.08%
2018/09/14	15	19.98	6	19.99	20.05	9	6,641	0.14%
2018/09/13	10	19.95	2	19.80	19.90	8	6,749	0.12%
2018/09/12	2.2	19.60	0	0.00	19.60	2.2	6,763	0.03%
2018/09/11	5	19.60	0	0.00	19.80	5	6,782	0.07%
2018/09/10	16.2	19.91	0	0.00	19.45	16.2	6,810	0.24%
2018/09/07	24.2	20.39	17	20.20	20.20	7.2	6,831	0.10%
2018/09/06	0.2	20.55	10	20.55	20.55	-9.8	6,810	-0.14%
2018/09/04	2	20.75	0.9	20.75	20.75	1.1	6,926	0.02%
2018/09/03	0.2	20.70	11	20.76	20.80	-10.8	7,021	-0.15%
2018/08/31	0	0.00	1	20.85	20.90	-1	7,403	-0.01%
2018/08/30	1	21.00	11	20.90	20.85	-10	7,708	-0.13%
2018/08/29	5	20.85	0	0.00	20.85	5	7,731	0.06%
2018/08/28	0.9	21.00	17.2	20.80	20.90	-16.3	7,749	-0.21%
2018/08/24	15.2	20.40	0	0.00	20.50	15.2	7,897	0.19%
2018/08/23	2	20.60	0	0.00	20.60	2	7,972	0.03%
2018/08/22	3	20.50	2	20.50	20.50	1	8,001	0.01%
2018/08/21	0	0.00	1	20.30	20.35	-1	8,017	-0.01%
2018/08/17	11	20.67	0	0.00	20.50	11	8,048	0.14%
2018/08/16	24	20.32	11	20.36	20.40	13	8,037	0.16%
2018/08/15	16	20.69	0	0.00	20.55	16	7,995	0.20%
2018/08/14	1	20.75	2	20.75	20.95	-1	7,954	-0.01%
2018/08/13	0.2	20.65	18	20.53	20.60	-17.8	7,997	-0.22%
2018/08/10	8	21.32	0	0.00	21.15	8	7,936	0.10%
2018/08/09	0	0.00	9	21.50	21.45	-9	7,860	-0.11%
2018/08/08	11	21.70	3	21.80	21.70	8	7,842	0.10%
2018/08/06	1	21.70	2	21.85	21.85	-1	7,815	-0.01%
2018/08/03	9	21.67	3	21.73	21.70	6	7,859	0.08%
2018/08/02	49	21.96	15	21.95	21.70	34	7,861	0.43%
2018/08/01	28	23.12	51	23.05	23.30	-23	7,523	-0.31%
2018/07/31	1	22.75	23	22.84	22.80	-22	7,009	-0.31%
2018/07/30	2	22.75	32	22.72	22.75	-30	6,862	-0.44%
2018/07/27	0	0.00	47	22.56	22.60	-47	6,766	-0.69%
2018/07/26	2	22.43	30	22.43	22.45	-28	6,736	-0.42%
2018/07/25	68	22.80	71	22.65	22.65	-3	6,736	-0.04%
2018/07/24	6	22.53	11	22.47	22.65	-5	6,805	-0.07%
2018/07/23	0	0.00	18	22.15	22.20	-18	9,777	-0.18%
2018/07/20	21	22.35	16	22.11	22.15	5	9,895	0.05%
2018/07/19	10	22.40	1	22.40	22.15	9	10,034	0.09%
2018/07/18	17	22.25	5	22.15	22.30	12	10,302	0.12%
2018/07/17	0	0.00	1	22.30	22.10	-1	10,867	-0.01%
2018/07/16	3	22.15	12	22.18	22.10	-9	10,931	-0.08%
2018/07/13	1	22.10	39	22.11	22.15	-38	11,022	-0.34%
2018/07/12	8	22.11	12	22.07	22.15	-4	11,147	-0.04%
2018/07/11	2	21.80	1	21.80	21.75	1	11,052	0.01%
2018/07/10	15	21.65	9	21.78	21.75	6	11,074	0.05%
2018/07/09	1.7	21.58	7	21.67	21.55	-5.3	11,088	-0.05%
2018/07/06	0	0.00	1	21.15	21.30	-1	11,030	-0.01%
2018/07/04	2	21.20	0	0.00	21.30	2	11,188	0.02%
2018/07/03	0	0.00	1	21.35	21.15	-1	11,240	-0.01%
2018/07/02	0	0.00	1	21.45	21.35	-1	11,259	-0.01%
2018/06/26	16	21.02	10	21.35	21.40	6	11,409	0.05%
2018/06/25	6	21.39	0	0.00	21.05	6	11,419	0.05%
2018/06/22	2	21.55	0	0.00	21.40	2	11,490	0.02%
2018/06/21	0	0.00	6	21.41	21.40	-6	11,465	-0.05%
2018/06/20	17	21.48	0	0.00	21.30	17	11,510	0.15%
2018/06/19	0	0.00	3	21.37	21.50	-3	11,543	-0.03%
2018/06/15	27	21.59	5	21.35	21.30	22	11,565	0.19%
2018/06/14	4	21.35	26	21.44	21.30	-22	11,523	-0.19%
2018/06/13	1	21.75	5	21.80	21.60	-4	11,557	-0.03%
2018/06/12	5	21.95	31	21.92	21.90	-26	11,555	-0.23%
2018/06/11	6	21.84	23	21.95	21.80	-17	11,551	-0.15%
2018/06/08	105	22.40	39	22.63	21.95	66	11,597	0.57%	大買/
2018/06/07	0	0.00	22	21.95	22.15	-22	11,345	-0.19%
2018/06/06	13	21.41	31	21.40	21.45	-18	11,122	-0.16%
2018/06/05	0	0.00	5	21.25	21.30	-5	11,208	-0.04%
2018/06/04	11	21.50	1	21.50	21.40	10	11,551	0.09%
2018/06/01	2.5	21.32	6	21.22	21.35	-3.5	11,469	-0.03%
2018/05/31	37	21.00	5	21.05	21.20	32	11,404	0.28%
2018/05/30	0	0.00	2	20.85	20.75	-2	11,340	-0.02%
2018/05/29	6	21.05	10.3	21.00	21.00	-4.3	11,315	-0.04%
2018/05/28	1	21.05	0	0.00	20.95	1	11,309	0.01%
2018/05/25	30	20.95	0	0.00	20.80	30	11,282	0.27%
2018/05/24	0	0.00	9	20.85	20.90	-9	11,254	-0.08%
2018/05/23	0	0.00	12	20.88	20.85	-12	11,275	-0.11%
2018/05/22	0	0.00	21	21.02	20.85	-21	11,283	-0.19%
2018/05/21	17.5	21.12	30	21.05	21.05	-12.5	11,303	-0.11%
2018/05/18	2.3	20.86	1	20.75	20.85	1.3	11,247	0.01%
2018/05/17	17.2	20.91	1	21.00	20.75	16.2	11,196	0.14%
2018/05/11	4	20.75	4	20.78	20.55	0	11,458	0.00%
2018/05/10	1	20.75	9	20.75	20.65	-8	11,392	-0.07%
2018/05/09	40	20.63	0	0.00	20.60	40	11,322	0.35%
2018/05/08	24	20.57	1	20.50	20.55	23	11,310	0.20%
2018/05/07	0	0.00	20	20.30	20.20	-20	11,311	-0.18%
2018/05/04	10	20.15	0	0.00	20.15	10	11,331	0.09%
2018/05/03	9.2	20.23	0	0.00	20.10	9.2	11,354	0.08%
2018/05/02	0	0.00	13	20.26	20.30	-13	11,346	-0.11%
2018/04/30	26	20.14	14	20.35	20.45	12	11,335	0.11%
2018/04/27	128	19.72	4	19.60	19.75	124	11,229	1.10%	大買/鉅額交易
2018/04/26	2	20.95	3	21.13	20.90	-1	8,312	-0.01%
2018/04/25	56	21.32	0	0.00	21.20	56	8,205	0.68%
2018/04/24	1	21.55	52	21.70	21.45	-51	8,036	-0.63%
2018/04/23	13	22.33	58	22.37	22.25	-45	7,778	-0.58%
2018/04/20	0	0.00	40	21.75	21.80	-40	7,240	-0.55%
2018/04/19	3	21.55	1	21.75	21.55	2	7,136	0.03%
2018/04/18	7	21.59	2.3	21.65	21.60	4.7	7,065	0.07%
2018/04/17	1	20.95	2	21.00	21.00	-1	6,875	-0.01%
2018/04/16	1	21.05	0	0.00	20.95	1	6,880	0.01%
2018/04/13	0	0.00	4	21.05	21.05	-4	6,886	-0.06%
2018/04/11	3	21.28	0	0.00	21.25	3	6,949	0.04%
2018/04/10	0	0.00	11.1	21.52	21.55	-11.1	6,892	-0.16%
2018/04/09	69	21.65	1	21.70	21.60	68	6,833	1.00%
2018/04/03	2	21.55	1	21.55	21.55	1	6,787	0.01%
2018/04/02	11	21.80	3	21.85	21.80	8	6,768	0.12%
2018/03/31	8	22.06	13	22.10	22.00	-5	6,726	-0.07%
2018/03/30	1	21.85	31	21.70	21.80	-30	6,586	-0.46%
2018/03/29	21	21.65	29	21.61	21.60	-8	6,540	-0.12%
2018/03/27	0	0.00	18	21.57	21.80	-18	6,506	-0.28%
2018/03/26	10	20.75	0	0.00	21.25	10	6,364	0.16%
2018/03/23	34.2	20.80	20	20.85	20.80	14.2	6,321	0.22%
2018/03/22	3	21.48	0	0.00	21.25	3	6,322	0.05%
2018/03/21	21	21.60	19	21.70	21.50	2	6,384	0.03%
2018/03/20	5	21.70	0	0.00	21.80	5	6,810	0.07%
2018/03/19	46	21.60	0	0.00	21.55	46	6,980	0.66%
2018/03/16	3	21.57	1	21.35	21.35	2	6,985	0.03%
2018/03/15	0	0.00	104	21.75	21.75	-104	7,024	-1.48%	大賣/鉅額交易
2018/03/14	0	0.00	2	22.00	21.90	-2	7,036	-0.03%
2018/03/13	0	0.00	9	21.82	21.95	-9	7,017	-0.13%
2018/03/09	103	21.50	1	21.50	21.60	102	6,940	1.47%	大買/鉅額交易
2018/03/08	11	21.10	13	21.49	21.65	-2	6,837	-0.03%
2018/03/06	0	0.00	4	20.43	20.40	-4	6,755	-0.06%
2018/02/26	0	0.00	6	20.37	20.30	-6	7,645	-0.08%
2018/02/23	0	0.00	2	20.30	20.30	-2	7,736	-0.03%
2018/02/22	5.2	20.10	1	20.10	20.10	4.2	7,781	0.05%
2018/02/12	1	20.00	5	19.95	19.95	-4	7,825	-0.05%
2018/02/09	4.2	19.83	21	19.58	19.85	-16.8	7,846	-0.21%
2018/02/08	5	20.15	0	0.00	20.05	5	7,842	0.06%
2018/02/07	14.1	19.92	1	20.00	19.95	13.1	7,867	0.17%
2018/02/06	8	19.65	1	20.00	19.55	7	7,895	0.09%
2018/02/05	8	20.87	2	20.85	20.90	6	7,766	0.08%
2018/02/02	20	21.26	0	0.00	21.20	20	7,855	0.25%
2018/02/01	1	21.30	55	21.30	21.25	-54	7,992	-0.68%
2018/01/31	3	21.25	0	0.00	21.25	3	8,245	0.04%
2018/01/30	1	21.55	2	21.70	21.45	-1	8,287	-0.01%
2018/01/26	3	21.35	0	0.00	21.35	3	8,231	0.04%
2018/01/25	11	21.42	10	21.35	21.35	1	8,238	0.01%
2018/01/24	3	21.55	10	21.35	21.50	-7	8,228	-0.09%
2018/01/23	2	21.73	13	21.83	21.60	-11	8,228	-0.13%
2018/01/22	17	21.70	3	21.87	21.75	14	8,225	0.17%
2018/01/19	1	21.30	1	21.30	21.20	0	8,068	0.00%
2018/01/18	2	21.40	10	21.42	21.35	-8	8,111	-0.10%
2018/01/17	15.1	21.47	0	0.00	21.35	15.1	8,248	0.18%
2018/01/16	8	21.35	0	0.00	21.50	8	8,600	0.09%
2018/01/15	10	21.15	0	0.00	21.15	10	8,599	0.12%
2018/01/12	0	0.00	5	21.15	21.10	-5	8,659	-0.06%
2018/01/11	11	21.00	1	21.00	21.05	10	8,619	0.12%
2018/01/10	12.1	20.96	0	0.00	20.90	12.1	8,682	0.14%
2018/01/09	0	0.00	66	21.17	21.15	-66	8,789	-0.75%
2018/01/08	22	21.49	5	21.30	21.30	17	8,784	0.19%
2018/01/05	14	21.56	0	0.00	21.30	14	8,811	0.16%
2018/01/04	7	21.55	2	21.48	21.60	5	8,751	0.06%
2018/01/03	0	0.00	70	21.40	21.40	-70	8,781	-0.80%
2018/01/02	0	0.00	5	21.30	21.45	-5	8,803	-0.06%