仲琦 (2419)-元大-蘆洲券商分點個股進出

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

仲琦

(2419)

可現股當沖

股價
32.70
漲跌
▼0.15
漲幅
-0.46%
成交量
1,104張
產業
上市通信網路類股
299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

仲琦 (2419)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
2024/11/22	1	33.15	2	32.98	32.70	-1	2,078	-0.05%
2024/11/21	1	32.25	1	32.60	32.85	0	2,080	0.00%
2024/11/20	1	32.10	0	0.00	31.85	1	2,077	0.05%
2024/11/18	0	0.00	1	31.60	31.40	-1	2,149	-0.05%
2024/11/15	1	32.35	7	32.20	32.25	-6	2,178	-0.28%
2024/11/13	1	32.55	0	0.00	32.50	1	2,185	0.05%
2024/11/12	0	0.00	2	32.10	32.30	-2	2,187	-0.09%
2024/11/11	4	34.15	0	0.00	33.45	4	2,168	0.18%
2024/11/08	1	34.30	6	34.59	33.70	-5	2,143	-0.23%
2024/11/07	7	35.16	9	35.15	35.40	-2	2,086	-0.10%
2024/11/06	35	34.88	23	33.98	33.95	12	1,981	0.61%
2024/11/05	0	0.00	3	34.25	34.25	-3	1,714	-0.18%
2024/11/01	1	31.10	1	31.40	31.65	0	1,723	0.00%
2024/10/29	5	32.60	8	32.33	32.10	-3	1,751	-0.17%
2024/10/28	1	32.60	1	32.90	33.25	0	1,748	0.00%
2024/10/25	1	32.25	0	0.00	32.60	1	1,769	0.06%
2024/10/24	2	32.63	0	0.00	32.85	2	1,798	0.11%
2024/10/23	2	33.98	1	33.75	33.05	1	1,820	0.05%
2024/10/22	0	0.00	2	33.68	33.80	-2	1,902	-0.11%
2024/10/21	3	33.55	4	33.75	33.60	-1	2,152	-0.05%
2024/10/18	0	0.00	7	33.13	33.10	-7	3,403	-0.21%
2024/10/17	2	33.28	0	0.00	33.15	2	3,772	0.05%
2024/10/16	0	0.00	2	32.58	33.20	-2	3,873	-0.05%
2024/10/15	14	33.12	21	32.96	32.70	-7	3,846	-0.18%
2024/10/14	16	32.65	11	32.85	32.85	5	3,826	0.13%
2024/10/11	8	32.61	10	32.98	33.50	-2	3,795	-0.05%
2024/10/09	17	32.47	12	33.00	32.90	5	3,738	0.13%
2024/10/08	7	31.96	0	0.00	31.85	7	3,685	0.19%
2024/10/07	1	32.45	12	32.50	32.40	-11	3,690	-0.30%
2024/10/04	31	32.50	29	32.45	31.35	2	3,668	0.05%
2024/10/01	0	0.00	2	31.05	31.05	-2	3,565	-0.06%
2024/09/30	0	0.00	1	31.10	30.85	-1	3,579	-0.03%
2024/09/27	0	0.00	1	31.05	31.25	-1	3,654	-0.03%
2024/09/26	0	0.00	1	31.15	31.00	-1	3,659	-0.03%
2024/09/25	6	31.48	0	0.00	31.30	6	3,651	0.16%
2024/09/23	0	0.00	2	31.30	31.20	-2	3,641	-0.05%
2024/09/16	2	31.00	0	0.00	31.05	2	3,648	0.05%
2024/09/13	0	0.00	0.2	29.98	30.65	-0.2	3,648	-0.01%
2024/09/12	0	0.00	11	29.28	29.60	-11	3,651	-0.30%
2024/09/10	0.2	29.35	0	0.00	29.45	0.2	3,651	0.01%
2024/09/05	0	0.00	1	30.10	30.45	-1	3,639	-0.03%
2024/09/04	0	0.00	7	30.54	30.10	-7	3,635	-0.19%
2024/09/03	9	32.08	7	33.07	31.70	2	3,608	0.06%
2024/08/28	15	31.98	1	31.70	31.65	14	3,569	0.39%
2024/08/26	0	0.00	7	31.16	30.85	-7	3,590	-0.19%
2024/08/22	0	0.00	11	31.07	30.75	-11	3,778	-0.29%
2024/08/21	12	31.21	16	31.16	30.95	-4	3,783	-0.11%
2024/08/20	18	30.97	0	0.00	31.20	18	3,758	0.48%
2024/08/19	1	30.90	7	30.10	30.70	-6	3,724	-0.16%
2024/08/16	4	29.18	41	29.06	29.10	-37	3,694	-1.00%
2024/08/15	6	28.42	13	28.82	28.60	-7	3,681	-0.19%
2024/08/14	24	28.61	4	28.50	28.45	20	3,674	0.54%
2024/08/13	18	28.25	3	28.40	28.50	15	3,682	0.41%
2024/08/12	0	0.00	2	27.88	28.10	-2	3,679	-0.05%
2024/08/09	5	27.66	3	27.70	27.40	2	3,668	0.05%
2024/08/08	1	26.90	0	0.00	26.95	1	3,664	0.03%
2024/08/07	2	27.38	0	0.00	27.40	2	3,664	0.05%
2024/08/06	11	25.30	3	25.50	25.60	8	3,633	0.22%
2024/08/02	2	29.95	1	30.45	29.75	1	3,526	0.03%
2024/08/01	7	31.11	2	31.15	30.90	5	3,505	0.14%
2024/07/30	7	29.51	0	0.00	30.20	7	3,461	0.20%
2024/07/29	1	30.35	1	30.40	30.05	0	3,418	0.00%
2024/07/26	3	31.05	2	30.95	31.10	1	3,371	0.03%
2024/07/23	17	32.90	9	32.83	32.30	8	3,319	0.24%
2024/07/22	10	35.00	11.1	34.79	32.90	-1.1	3,208	-0.03%
2024/07/19	78	39.19	56	38.59	36.55	22	2,941	0.75%
2024/07/18	17	36.89	34	38.66	38.70	-17	1,672	-1.02%
2024/07/17	0	0.00	13.1	34.54	35.20	-13.1	1,281	-1.03%
2024/07/16	0	0.00	2	32.00	32.00	-2	1,163	-0.17%
2024/07/15	1	32.35	0	0.00	31.95	1	1,175	0.09%
2024/07/12	2	32.43	1	32.35	32.60	1	1,174	0.09%
2024/07/11	4	32.30	4	32.30	32.20	0	1,168	0.00%
2024/07/10	5	32.63	13	32.98	32.75	-8	1,182	-0.68%
2024/07/08	3	32.57	0	0.00	32.25	3	1,163	0.26%
2024/07/05	0	0.00	3	32.38	32.55	-3	1,152	-0.26%
2024/07/04	1	31.85	0	0.00	31.90	1	1,133	0.09%
2024/07/03	13	32.07	0	0.00	31.50	13	1,147	1.13%
2024/07/02	1	30.70	1	30.55	30.50	0	1,124	0.00%
2024/06/27	1	30.10	1	30.10	30.00	0	1,142	0.00%
2024/06/26	3	30.45	0	0.00	30.35	3	1,143	0.26%
2024/06/25	1	30.30	10	30.25	30.50	-9	1,150	-0.78%
2024/06/21	3	31.68	1	31.70	31.60	2	1,164	0.17%
2024/06/12	1	30.30	0	0.00	30.30	1	1,251	0.08%
2024/06/07	0	0.00	1	31.00	31.20	-1	1,257	-0.08%
2024/06/06	0.5	31.35	2	31.45	30.75	-1.5	1,261	-0.12%
2024/06/04	0.1	31.60	13	31.52	31.50	-12.9	1,313	-0.98%
2024/05/31	0	0.00	5	32.40	32.35	-5	1,351	-0.37%
2024/05/30	1	32.60	2	32.78	32.50	-1	1,615	-0.06%
2024/05/29	36	34.36	18.4	34.03	33.60	17.6	1,666	1.06%
2024/05/28	8	33.18	4	32.91	32.90	4	1,495	0.27%
2024/05/27	1	32.40	3	32.37	32.70	-2	1,475	-0.14%
2024/05/24	3	32.37	3	32.13	32.00	0	1,487	0.00%
2024/05/22	1	32.00	0	0.00	31.90	1	1,497	0.07%
2024/05/21	0	0.00	3	31.60	31.75	-3	1,495	-0.20%
2024/05/20	0	0.00	1	31.80	31.40	-1	1,501	-0.07%
2024/05/17	0	0.00	4	31.31	31.80	-4	1,506	-0.27%
2024/05/16	3	31.25	0	0.00	30.85	3	1,508	0.20%
2024/05/15	0	0.00	10	30.75	30.70	-10	1,518	-0.66%
2024/05/14	0	0.00	2	31.00	30.90	-2	1,537	-0.13%
2024/05/13	0	0.00	10	30.30	30.60	-10	1,603	-0.62%
2024/05/07	5	29.70	2	29.78	29.65	3	1,660	0.18%
2024/04/24	0	0.00	1	30.00	29.95	-1	1,721	-0.06%
2024/04/22	1	29.30	0	0.00	28.95	1	1,737	0.06%
2024/04/19	1	29.15	1	29.20	29.30	0	1,736	0.00%
2024/04/17	0	0.00	1	30.15	30.50	-1	1,730	-0.06%
2024/04/16	0	0.00	3	30.05	29.75	-3	1,743	-0.17%
2024/04/15	4	31.11	3	31.35	31.00	1	1,739	0.06%
2024/04/12	0	0.00	5	31.90	31.85	-5	1,724	-0.29%
2024/04/11	1	32.10	0	0.00	32.05	1	1,730	0.06%
2024/04/10	0	0.00	3	33.27	32.80	-3	1,809	-0.17%
2024/04/09	15	33.26	3.1	33.21	33.35	11.9	1,821	0.65%
2024/04/08	3	33.17	6.1	33.46	33.15	-3.1	1,805	-0.17%
2024/04/03	1	31.25	0	0.00	31.65	1	1,766	0.06%
2024/04/02	1	31.90	0	0.00	31.50	1	1,772	0.06%
2024/03/28	0	0.00	1	32.35	31.80	-1	1,819	-0.05%
2024/03/27	2	31.83	0	0.00	32.00	2	1,835	0.11%
2024/03/26	1	33.30	2	32.53	31.95	-1	1,872	-0.05%
2024/03/25	12	33.35	2.1	33.44	33.25	9.9	1,904	0.52%
2024/03/22	8	33.56	2.1	33.49	33.50	5.9	1,943	0.31%
2024/03/21	6	32.85	1.1	33.05	33.00	4.9	1,958	0.25%
2024/03/20	2.5	32.50	1	33.10	32.20	1.5	2,024	0.07%
2024/03/19	2.5	32.64	4.3	32.73	32.95	-1.8	2,234	-0.08%
2024/03/15	1	31.80	2	31.88	31.60	-1	3,323	-0.03%
2024/03/14	0	0.00	2	31.65	31.45	-2	3,345	-0.06%
2024/03/13	0	0.00	6	31.85	31.55	-6	3,397	-0.18%
2024/03/12	2	32.18	0	0.00	32.25	2	3,539	0.06%
2024/03/11	4.5	32.46	2	33.15	31.85	2.5	4,081	0.06%
2024/03/07	1.2	31.91	1	31.85	31.55	0.2	4,137	0.00%
2024/03/06	3.5	32.99	1	32.90	32.70	2.5	4,116	0.06%
2024/03/05	22.4	34.05	20.8	33.93	33.85	1.7	4,101	0.04%
2024/03/04	7	32.49	7.4	32.79	33.25	-0.4	3,838	-0.01%
2024/02/27	1	30.65	0	0.00	30.50	1	3,741	0.03%
2024/02/23	1	30.90	0	0.00	30.90	1	3,716	0.03%
2024/02/16	1	31.10	0	0.00	31.60	1	3,714	0.03%
2024/02/05	1	30.95	1	30.90	30.95	0	3,695	0.00%
2024/02/01	0	0.00	1	34.25	33.95	-1	3,631	-0.03%
2024/01/31	0	0.00	0.1	33.60	33.70	-0.1	3,627	0.00%
2024/01/29	0	0.00	0.1	33.50	33.55	-0.1	3,615	0.00%
2024/01/25	2	34.00	0	0.00	33.70	2	3,676	0.05%
2024/01/24	2	34.30	2	34.10	34.00	0	3,683	0.00%
2024/01/18	2	32.85	0	0.00	32.05	2	3,806	0.05%
2024/01/17	1	32.90	0	0.00	32.60	1	3,808	0.03%
2024/01/16	2	33.53	0	0.00	33.35	2	3,802	0.05%
2024/01/15	1	33.35	0	0.00	33.70	1	3,801	0.03%
2024/01/11	0	0.00	4	33.23	33.40	-4	3,840	-0.10%
2024/01/08	1	34.50	1	34.65	33.80	0	3,852	0.00%
2024/01/05	4.4	34.90	0.2	34.80	34.30	4.3	3,853	0.11%
2024/01/04	2.2	35.32	1	35.90	34.60	1.2	3,853	0.03%
2024/01/03	3	33.93	1	34.50	34.30	2	3,800	0.05%
2024/01/02	0.1	34.60	0	0.00	34.00	0.1	3,800	0.00%
2023/12/27	0	0.00	2	35.25	34.70	-2	3,880	-0.05%
2023/12/25	11	35.00	9	35.14	34.95	2	3,907	0.05%
2023/12/22	1	35.70	0	0.00	35.70	1	3,898	0.03%
2023/12/21	0	0.00	7.1	36.26	36.30	-7.1	3,913	-0.18%
2023/12/20	0.5	36.99	3	36.87	37.00	-2.5	3,890	-0.06%
2023/12/19	0	0.00	9	35.67	35.40	-9	3,855	-0.23%
2023/12/18	4	37.31	24	36.87	36.30	-20	3,840	-0.52%
2023/12/15	37.2	37.21	3	36.95	37.00	34.2	3,816	0.90%
2023/12/14	23.2	38.23	25.1	37.69	36.90	-1.9	3,768	-0.05%
2023/12/13	89.2	39.17	105.2	39.27	38.00	-16	3,558	-0.45%	大賣/
2023/12/12	2	35.23	35	35.40	37.05	-33	2,681	-1.23%
2023/12/11	7.2	33.76	0	0.00	33.70	7.2	2,577	0.28%
2023/12/08	4	33.93	3	34.40	34.00	1	2,612	0.04%
2023/12/07	26.6	34.66	26.2	34.70	34.10	0.5	2,621	0.02%
2023/12/06	81.6	36.34	39	36.39	35.95	42.6	2,540	1.68%
2023/12/05	10	32.35	12.7	34.00	34.35	-2.7	2,073	-0.13%
2023/12/04	5	31.55	0	0.00	31.25	5	2,000	0.25%
2023/11/30	2	30.50	0	0.00	31.25	2	2,080	0.10%
2023/11/29	1	30.50	1.2	30.55	30.80	-0.2	2,116	-0.01%
2023/11/24	0.4	30.35	0	0.00	30.20	0.4	2,242	0.02%
2023/11/22	0.4	30.65	1	30.70	30.75	-0.6	2,450	-0.02%
2023/11/21	2	30.60	0.8	30.95	30.60	1.2	2,682	0.04%
2023/11/20	0	0.00	2	30.50	30.55	-2	3,365	-0.06%
2023/11/17	2	30.00	10	29.90	30.00	-8	3,526	-0.23%
2023/11/15	2	29.80	2	29.95	29.85	0	3,823	0.00%
2023/11/14	2	29.18	2	29.20	29.30	0	3,891	0.00%
2023/11/13	1	29.00	2	28.98	28.95	-1	3,957	-0.03%
2023/11/10	0	0.00	1	28.95	28.90	-1	3,998	-0.03%
2023/11/09	2	29.73	0	0.00	29.60	2	4,037	0.05%
2023/11/08	2	30.25	3	30.55	30.50	-1	4,065	-0.02%
2023/11/06	1.4	30.38	0	0.00	30.45	1.4	4,179	0.03%
2023/11/03	0	0.00	2	30.58	30.65	-2	4,242	-0.05%
2023/11/02	3	31.03	2	30.45	30.50	1	4,326	0.02%
2023/10/31	1	30.65	4	30.39	29.80	-3	4,520	-0.07%
2023/10/30	9	30.94	24	30.51	30.85	-15	4,721	-0.32%
2023/10/27	6.3	29.36	3	29.15	29.15	3.3	4,893	0.07%
2023/10/26	1	30.05	0	0.00	29.90	1	5,272	0.02%
2023/10/25	0	0.00	1.3	31.11	30.80	-1.3	5,481	-0.02%
2023/10/24	2.1	30.62	1.3	30.58	30.70	0.8	5,683	0.01%
2023/10/20	11.2	30.06	9	30.11	30.15	2.2	6,274	0.04%
2023/10/19	13.3	30.51	12	30.66	30.80	1.3	6,685	0.02%
2023/10/18	22	30.60	23	30.75	30.90	-1	7,180	-0.01%
2023/10/17	9	31.03	9	31.18	31.25	0	7,567	0.00%
2023/10/16	1.4	31.74	2	31.50	31.60	-0.6	8,281	-0.01%
2023/10/13	1.3	32.52	0.1	33.00	32.40	1.2	9,338	0.01%
2023/10/12	2	32.70	6.3	32.63	33.10	-4.3	9,765	-0.04%
2023/10/11	1.4	32.09	0	0.00	32.00	1.4	10,666	0.01%
2023/10/06	1	32.85	0	0.00	33.00	1	11,163	0.01%
2023/10/05	3	33.83	4	33.68	33.50	-1	11,450	-0.01%
2023/10/04	5	33.34	0	0.00	33.20	5	11,945	0.04%
2023/10/03	0	0.00	2	34.60	34.10	-2	12,609	-0.02%
2023/10/02	1	34.85	2	34.55	34.60	-1	13,549	-0.01%
2023/09/28	6	34.39	5	34.36	34.05	1	13,927	0.01%
2023/09/27	0	0.00	2	33.55	33.40	-2	14,330	-0.01%
2023/09/26	1	33.90	1	34.10	33.70	0	14,925	0.00%
2023/09/25	1	33.40	1	34.35	34.35	0	15,409	0.00%
2023/09/22	1	33.30	5	33.14	33.35	-4	15,815	-0.03%
2023/09/21	9	33.42	4	33.63	33.20	5	17,141	0.03%
2023/09/20	1	34.50	0	0.00	33.85	1	17,448	0.01%
2023/09/19	2	34.50	4	34.04	34.00	-2	17,443	-0.01%
2023/09/18	1	34.60	0	0.00	34.40	1	17,409	0.01%
2023/09/15	4.4	35.28	10	35.05	34.85	-5.6	17,402	-0.03%
2023/09/14	26.1	35.86	22.4	35.77	35.70	3.7	17,364	0.02%
2023/09/13	5	34.70	8.8	34.80	34.50	-3.8	17,293	-0.02%
2023/09/12	8.8	34.21	3	34.15	34.30	5.8	17,293	0.03%
2023/09/11	3.4	34.06	1	35.50	34.05	2.4	17,232	0.01%
2023/09/08	2	35.53	15	35.61	35.20	-13	17,170	-0.08%
2023/09/07	3	36.90	2	36.33	36.15	1	17,093	0.01%
2023/09/06	3.2	37.47	8.4	37.22	36.90	-5.2	17,056	-0.03%
2023/09/05	2.2	36.64	3	36.75	36.70	-0.8	17,006	0.00%
2023/09/04	2.1	36.83	1	37.30	37.25	1.1	16,968	0.01%
2023/09/01	18.1	37.89	1	37.80	37.75	17.1	16,927	0.10%
2023/08/31	0.4	38.35	4	38.48	38.70	-3.6	16,888	-0.02%
2023/08/30	4	38.70	1.7	38.91	38.55	2.3	16,871	0.01%
2023/08/29	4.4	39.05	1.1	39.64	38.50	3.3	16,836	0.02%
2023/08/28	18.3	39.85	7	39.87	39.20	11.3	16,764	0.07%
2023/08/25	21	40.54	24	40.26	41.10	-3	16,654	-0.02%
2023/08/24	125	41.97	93.1	42.57	40.50	31.9	16,427	0.19%	大買/
2023/08/23	9	38.57	14.1	40.76	41.10	-5.1	15,736	-0.03%
2023/08/22	42	37.61	27	37.81	37.40	15	15,579	0.10%
2023/08/21	5	36.82	4	37.48	37.10	1	15,413	0.01%
2023/08/18	3	36.50	19.1	36.70	35.85	-16.1	15,280	-0.11%
2023/08/17	16	37.17	19	37.94	37.65	-3	15,205	-0.02%
2023/08/16	4	36.29	3	36.37	36.75	1	15,145	0.01%
2023/08/15	4	37.00	1	36.90	36.95	3	15,107	0.02%
2023/08/14	2	36.63	4	36.51	36.45	-2	15,064	-0.01%
2023/08/11	5	37.22	2	37.55	37.05	3	15,022	0.02%
2023/08/10	6	37.51	3	37.48	37.20	3	14,974	0.02%
2023/08/09	0	0.00	3.1	38.35	38.50	-3.1	14,901	-0.02%
2023/08/08	3	39.17	10	38.68	39.00	-7	14,836	-0.05%
2023/08/07	19.2	39.86	4	39.69	39.90	15.2	14,751	0.10%
2023/08/04	14.3	39.87	12	39.68	39.75	2.3	14,651	0.02%
2023/08/02	37	42.51	40	41.20	41.05	-3	14,519	-0.02%
2023/08/01	36	45.10	81.1	44.16	43.25	-45.1	14,290	-0.32%
2023/07/31	99	47.23	49	47.01	45.60	50	14,050	0.36%
2023/07/28	44	45.72	73	45.70	45.90	-29	13,675	-0.21%
2023/07/27	27	47.79	64.3	47.27	46.80	-37.3	13,490	-0.28%
2023/07/26	74.2	47.92	50	47.58	46.70	24.2	13,294	0.18%
2023/07/25	73.1	49.75	87	48.77	48.30	-13.9	13,076	-0.11%
2023/07/24	109	50.39	64	50.29	49.70	45	12,741	0.35%	大買/
2023/07/21	62	48.83	81.1	49.15	49.60	-19.1	12,315	-0.15%
2023/07/20	83	48.06	56.1	48.27	47.45	26.9	11,835	0.23%
2023/07/19	87.2	50.07	70.2	49.48	48.15	17	11,430	0.15%
2023/07/18	126.3	52.24	147	51.62	49.60	-20.7	10,757	-0.19%	大買/大賣/
2023/07/17	55	49.39	61.1	50.96	51.50	-6.1	9,720	-0.06%
2023/07/14	66	45.55	38.3	45.90	46.90	27.7	9,306	0.30%
2023/07/13	34.3	41.00	77.3	41.75	42.65	-43	8,517	-0.50%
2023/07/12	65.1	39.50	71	39.23	38.80	-5.9	8,040	-0.07%
2023/07/11	118.1	39.39	125	39.55	39.95	-6.9	7,755	-0.09%	大買/大賣/
2023/07/10	69.1	39.79	46.2	39.59	39.05	22.9	7,269	0.31%
2023/07/07	111.2	39.12	125.3	39.32	40.25	-14	6,547	-0.21%	大買/大賣/
2023/07/06	59.4	37.19	79	37.09	36.60	-19.6	5,615	-0.35%
2023/07/05	98	37.92	45	37.46	37.00	53	5,239	1.01%
2023/07/04	104.1	37.49	88.7	37.69	38.75	15.3	4,818	0.32%	大買/
2023/07/03	27.1	33.89	42.1	34.07	35.25	-15	4,246	-0.35%
2023/06/30	43.1	32.02	37	32.07	32.05	6.1	3,781	0.16%
2023/06/29	165.2	31.48	154	31.74	31.80	11.2	3,438	0.33%	大買/大賣/
2023/06/28	16	29.46	67	29.77	30.05	-51	2,107	-2.42%
2023/06/27	2	27.40	1	27.10	27.35	1	1,800	0.06%
2023/06/26	6	27.63	1	27.65	27.60	5	1,798	0.28%
2023/06/20	0	0.00	5	27.50	27.55	-5	1,823	-0.27%
2023/06/19	0	0.00	6	27.68	27.55	-6	1,824	-0.33%
2023/06/16	3	27.92	22	27.92	27.75	-19	1,814	-1.05%
2023/06/15	5	27.30	1	27.30	27.30	4	1,757	0.23%
2023/06/14	2	27.25	3	27.25	27.25	-1	1,769	-0.06%
2023/06/13	1	27.15	2	26.98	27.10	-1	1,816	-0.06%
2023/06/12	1.5	27.13	0	0.00	26.85	1.5	1,839	0.08%
2023/06/08	0	0.00	1	26.85	26.70	-1	1,900	-0.05%
2023/06/07	0	0.00	3	27.00	27.00	-3	1,946	-0.15%
2023/06/06	11	27.25	0	0.00	27.10	11	2,020	0.54%
2023/06/05	35	27.60	1	27.70	27.55	34	2,157	1.58%
2023/06/02	4	27.18	2	27.15	27.30	2	2,195	0.09%
2023/06/01	12	27.13	1	27.10	27.05	11	2,257	0.49%
2023/05/29	0	0.00	36	26.66	26.70	-36	3,001	-1.20%
2023/05/26	0	0.00	1	26.35	26.15	-1	3,032	-0.03%
2023/05/25	13	26.38	0.2	26.35	26.40	12.8	3,034	0.42%
2023/05/24	21	26.54	0	0.00	26.50	21	3,051	0.69%
2023/05/23	1	26.65	0	0.00	26.60	1	3,089	0.03%
2023/05/22	2	26.58	1	26.65	26.70	1	3,115	0.03%
2023/05/19	0	0.00	1	26.35	26.45	-1	3,131	-0.03%
2023/05/17	1	26.30	0	0.00	26.20	1	3,136	0.03%
2023/05/11	2.2	25.84	21	25.65	25.70	-18.8	3,175	-0.59%
2023/05/09	1	26.15	0	0.00	26.05	1	3,301	0.03%
2023/05/08	1	26.65	0	0.00	26.65	1	3,315	0.03%
2023/05/05	20	26.45	0	0.00	26.35	20	3,336	0.60%
2023/05/04	1	26.10	4	26.30	26.30	-3	3,359	-0.09%
2023/05/03	2	25.85	0	0.00	25.85	2	3,351	0.06%
2023/04/28	0.2	26.10	0	0.00	26.00	0.2	3,336	0.01%
2023/04/26	1	25.85	10	26.05	26.15	-9	3,304	-0.27%
2023/04/25	5	25.95	0	0.00	26.00	5	3,310	0.15%
2023/04/24	0	0.00	0.2	27.10	26.90	-0.2	3,293	0.00%
2023/04/21	2	27.08	3.1	28.04	26.85	-1.1	3,309	-0.03%
2023/04/20	0	0.00	0.2	28.50	28.20	-0.2	3,304	0.00%
2023/04/19	0	0.00	0.1	28.55	28.80	-0.1	3,459	0.00%
2023/04/18	10.2	29.36	20.2	28.94	28.70	-10	3,511	-0.29%
2023/04/17	7	29.03	6.1	29.04	29.05	0.9	3,806	0.02%
2023/04/14	1	28.80	1	28.65	28.55	0	3,845	0.00%
2023/04/13	8	28.43	0.2	28.40	28.30	7.8	3,830	0.20%
2023/04/12	5	28.78	5.1	28.70	28.80	-0.1	3,808	0.00%
2023/04/11	4	28.65	1	28.65	28.60	3	3,789	0.08%
2023/04/10	2	28.50	13	28.50	28.50	-11	3,775	-0.29%
2023/04/07	2	28.50	2.2	28.30	28.15	-0.2	3,755	-0.01%
2023/04/06	1	28.20	2.3	28.21	28.35	-1.3	3,743	-0.03%
2023/03/31	12	28.14	10	27.80	27.80	2	3,715	0.05%
2023/03/30	2	28.50	30.1	28.43	28.30	-28.1	3,669	-0.77%
2023/03/29	1	27.15	0	0.00	27.40	1	3,601	0.03%
2023/03/28	5	27.41	0	0.00	27.30	5	3,631	0.14%
2023/03/27	1	27.95	0	0.00	28.05	1	3,618	0.03%
2023/03/24	1	27.85	3	27.83	27.70	-2	3,663	-0.05%
2023/03/23	3	27.95	0	0.00	27.90	3	3,680	0.08%
2023/03/22	3	27.60	6	27.65	27.65	-3	3,663	-0.08%
2023/03/21	4	27.49	2	27.58	27.55	2	3,669	0.05%
2023/03/20	0	0.00	0.3	27.15	27.25	-0.3	3,672	-0.01%
2023/03/17	4	27.34	0	0.00	27.15	4	3,678	0.11%
2023/03/16	3	27.42	23.2	26.99	26.90	-20.2	3,672	-0.55%
2023/03/15	0	0.00	22.2	28.07	28.00	-22.2	3,663	-0.60%
2023/03/14	0	0.00	20.2	28.20	28.25	-20.2	3,673	-0.55%
2023/03/13	1	28.30	5.2	27.68	28.40	-4.2	3,732	-0.11%
2023/03/10	14	28.36	8	28.46	28.10	6	3,753	0.16%
2023/03/09	60	29.07	33.4	29.04	28.95	26.6	3,785	0.70%
2023/03/08	19	29.39	3	29.42	29.40	16	3,920	0.41%
2023/03/07	8	28.76	15	28.84	28.80	-7	3,984	-0.18%
2023/03/06	20	28.59	11	28.54	28.45	9	3,943	0.23%
2023/03/03	36	28.54	21.2	28.54	28.50	14.8	3,909	0.38%
2023/03/02	19.2	28.77	29	28.96	29.20	-9.9	3,734	-0.26%
2023/03/01	16	28.04	15	27.67	27.60	1	3,379	0.03%
2023/02/24	0.4	27.24	3	27.12	27.25	-2.7	3,165	-0.08%
2023/02/23	0	0.00	4.3	26.95	26.85	-4.3	3,134	-0.14%
2023/02/22	16	26.57	1	26.50	26.65	15	3,152	0.48%
2023/02/21	1	27.00	3.6	27.21	27.05	-2.6	3,176	-0.08%
2023/02/20	10	26.99	3.1	26.93	26.95	6.9	3,150	0.22%
2023/02/17	0	0.00	1	26.80	26.80	-1	3,156	-0.03%
2023/02/16	0	0.00	11	26.55	26.50	-11	3,152	-0.35%
2023/02/15	0	0.00	1	26.30	26.30	-1	3,182	-0.03%
2023/02/14	0	0.00	1	26.30	26.20	-1	3,210	-0.03%
2023/02/13	0.2	26.30	0	0.00	26.20	0.2	3,282	0.01%
2023/02/10	0.3	26.50	0	0.00	25.95	0.3	3,430	0.01%
2023/02/09	5	26.22	2	26.23	26.25	3	3,455	0.09%
2023/02/08	9	26.81	5	27.20	26.30	4	3,530	0.11%
2023/02/07	19	26.59	10	26.68	26.70	9	3,501	0.26%
2023/02/06	6	26.35	0	0.00	26.35	6	3,468	0.17%
2023/02/03	0.4	26.40	0	0.00	26.10	0.4	3,471	0.01%
2023/02/02	2	26.45	2	26.23	26.45	0	3,474	0.00%
2023/02/01	3	26.08	3	26.00	26.10	0	3,461	0.00%
2023/01/30	1.2	25.53	1	25.55	25.60	0.2	3,538	0.01%
2023/01/17	8	25.13	0	0.00	25.10	8	3,539	0.23%
2023/01/12	1	25.90	0	0.00	25.50	1	3,624	0.03%
2023/01/11	4.2	25.84	2	25.85	25.75	2.2	3,677	0.06%
2023/01/09	19	26.33	3	25.98	25.95	16	3,685	0.43%
2023/01/06	1	25.85	1	25.80	25.75	0	3,548	0.00%
2023/01/05	14	26.98	13.1	26.64	26.10	0.9	3,588	0.03%
2023/01/04	0	0.00	6.5	26.80	26.80	-6.5	3,293	-0.20%
2022/12/28	0	0.00	18	24.20	23.95	-18	4,317	-0.42%
2022/12/27	4	24.40	0	0.00	24.40	4	4,330	0.09%
2022/12/26	6	24.15	1	24.20	24.15	5	4,341	0.12%
2022/12/23	1	23.85	0	0.00	24.15	1	4,359	0.02%
2022/12/22	3	24.40	0	0.00	24.25	3	4,391	0.07%
2022/12/20	1	24.30	0	0.00	24.10	1	4,470	0.02%
2022/12/15	21.2	26.51	0	0.00	26.50	21.2	4,542	0.47%
2022/12/12	1	26.05	0	0.00	26.10	1	4,618	0.02%
2022/12/08	0	0.00	1	26.30	26.55	-1	4,750	-0.02%
2022/12/07	2	26.45	0	0.00	26.25	2	4,794	0.04%
2022/12/06	7	27.17	0	0.00	27.10	7	4,826	0.15%
2022/12/05	3.4	27.86	3	27.92	27.60	0.4	4,878	0.01%
2022/12/02	1	27.15	3	27.40	27.60	-2	4,838	-0.04%
2022/12/01	2	27.05	1	27.15	27.30	1	4,844	0.02%
2022/11/30	19	27.71	22	27.73	27.15	-3	5,001	-0.06%
2022/11/29	19	27.12	37	27.27	27.20	-18	5,029	-0.36%
2022/11/28	2	25.40	1	25.45	25.40	1	5,107	0.02%
2022/11/25	5	25.46	1	25.65	25.45	4	5,209	0.08%
2022/11/24	2	25.20	2	25.15	25.30	0	5,283	0.00%
2022/11/23	1	25.15	0	0.00	25.00	1	5,495	0.02%
2022/11/22	2	25.30	0	0.00	24.90	2	5,600	0.04%
2022/11/17	1	25.65	7.3	25.78	25.65	-6.3	6,183	-0.10%
2022/11/15	3.1	25.40	4	25.53	25.35	-0.9	6,350	-0.01%
2022/11/14	3	25.47	4.1	25.55	25.80	-1.1	6,466	-0.02%
2022/11/11	1.3	25.25	0	0.00	25.20	1.3	6,596	0.02%
2022/11/10	8	25.56	6	25.73	25.50	2	6,832	0.03%
2022/11/09	8	26.06	5	26.05	25.80	3	8,019	0.04%
2022/11/08	6	26.61	5	26.81	26.20	1	8,554	0.01%
2022/11/07	0	0.00	3	25.65	26.00	-3	8,577	-0.03%
2022/11/04	10.3	25.74	5	25.90	25.85	5.3	8,665	0.06%
2022/11/03	8	25.59	1	25.65	25.60	7	8,680	0.08%
2022/11/02	2	25.40	3	25.40	25.45	-1	8,769	-0.01%
2022/11/01	3	24.95	5	25.00	25.40	-2	8,935	-0.02%
2022/10/31	2	25.05	6	24.97	24.80	-4	9,188	-0.04%
2022/10/28	4	24.15	1	24.15	24.00	3	9,463	0.03%
2022/10/27	0.2	24.50	0	0.00	24.70	0.2	9,960	0.00%
2022/10/26	5.3	24.63	14	24.17	24.00	-8.7	10,379	-0.08%
2022/10/25	0	0.00	4.2	24.61	24.60	-4.2	10,938	-0.04%
2022/10/24	0	0.00	13	25.08	24.80	-13	12,188	-0.11%
2022/10/21	11	24.74	0	0.00	24.30	11	13,714	0.08%
2022/10/20	3	25.35	2.2	25.18	25.25	0.8	14,169	0.01%
2022/10/19	10	25.73	7	25.74	25.40	3	14,212	0.02%
2022/10/18	3	25.30	0	0.00	25.35	3	14,394	0.02%
2022/10/17	0	0.00	6	24.48	25.10	-6	14,438	-0.04%
2022/10/14	0	0.00	14	24.52	24.50	-14	14,533	-0.10%
2022/10/13	5	23.54	19	23.71	23.25	-14	14,662	-0.10%
2022/10/12	2.1	24.94	1	24.70	25.00	1.1	14,681	0.01%
2022/10/11	28.2	25.91	18	25.83	24.95	10.2	14,958	0.07%
2022/10/07	3	27.50	14	27.98	27.25	-11	15,425	-0.07%
2022/10/06	32	27.75	22	27.61	27.45	10	15,706	0.06%
2022/10/05	1	26.75	7	27.70	27.70	-6	15,686	-0.04%
2022/10/04	0	0.00	1	24.95	25.20	-1	15,794	-0.01%
2022/10/03	2	24.70	0	0.00	24.50	2	15,983	0.01%
2022/09/30	3	24.08	0	0.00	24.55	3	16,702	0.02%
2022/09/29	1	24.30	2	24.65	24.30	-1	16,842	-0.01%
2022/09/28	6	24.32	0	0.00	23.70	6	16,909	0.04%
2022/09/27	1.1	25.22	4	25.24	25.25	-2.9	17,030	-0.02%
2022/09/26	1	26.00	23	25.34	24.85	-22	16,990	-0.13%
2022/09/23	6	26.88	5	26.91	26.55	1	16,904	0.01%
2022/09/22	11	27.75	1	27.65	27.85	10	16,837	0.06%
2022/09/21	4	27.43	13	27.59	27.30	-9	16,793	-0.05%
2022/09/20	6	28.25	4	27.85	27.90	2	16,732	0.01%
2022/09/19	12.1	27.92	0	0.00	27.90	12.1	16,700	0.07%
2022/09/16	11	28.52	0.1	28.35	28.25	10.9	16,651	0.07%
2022/09/15	5	29.63	1.1	29.88	29.05	3.9	16,594	0.02%
2022/09/14	7.1	28.66	4	28.83	29.30	3.1	16,490	0.02%
2022/09/13	4	29.06	2	29.43	29.10	2	16,435	0.01%
2022/09/12	6.2	28.82	10	28.82	29.40	-3.9	16,358	-0.02%
2022/09/08	3	28.43	4.3	28.50	28.50	-1.3	16,269	-0.01%
2022/09/07	5.4	27.96	3	28.02	28.00	2.4	16,220	0.01%
2022/09/06	7	29.01	8	29.02	28.00	-1	16,140	-0.01%
2022/09/05	11	29.68	8.1	29.55	28.85	2.9	15,893	0.02%
2022/09/02	25.1	30.11	25	29.85	29.65	0.1	15,643	0.00%
2022/09/01	16.1	29.54	15	29.53	29.60	1.1	15,342	0.01%
2022/08/31	10	29.22	6	29.08	29.35	4	15,211	0.03%
2022/08/30	11	29.15	14.3	29.05	29.20	-3.3	15,094	-0.02%
2022/08/29	8.2	27.44	34	27.51	27.35	-25.9	14,873	-0.17%
2022/08/26	18	29.39	9	29.44	28.85	9	14,756	0.06%
2022/08/25	23.2	29.77	13	29.92	29.80	10.2	14,518	0.07%
2022/08/24	6	28.60	3	28.60	28.45	3	14,173	0.02%
2022/08/23	15.2	28.69	1	28.65	28.65	14.2	14,101	0.10%
2022/08/22	3	28.73	1	29.10	29.05	2	13,990	0.01%
2022/08/19	14	29.31	12.1	29.46	29.05	1.9	13,865	0.01%
2022/08/18	3	29.02	11.2	29.10	29.45	-8.2	13,710	-0.06%
2022/08/17	29	29.60	22.3	29.59	29.35	6.7	13,557	0.05%
2022/08/16	138	30.55	127	30.16	29.40	11	13,274	0.08%	大買/大賣/
2022/08/15	25.2	29.13	45.3	29.79	30.45	-20.2	12,048	-0.17%
2022/08/12	14	27.74	13	27.83	27.70	1	11,430	0.01%
2022/08/11	15.2	27.49	5	27.22	27.20	10.2	11,237	0.09%
2022/08/10	2	27.73	5	27.50	27.70	-3	11,105	-0.03%
2022/08/09	1	27.70	24	27.50	27.75	-23	10,992	-0.21%
2022/08/08	7.1	27.41	11	27.69	28.25	-3.9	10,855	-0.04%
2022/08/05	12	27.89	23	27.74	28.05	-11	10,652	-0.10%
2022/08/04	6.2	27.07	4	26.80	27.10	2.2	10,368	0.02%
2022/08/03	48.1	28.01	54.4	27.76	27.50	-6.3	10,056	-0.06%
2022/08/02	61.2	29.44	97	29.46	29.60	-35.8	9,537	-0.38%
2022/08/01	101.1	29.73	84	29.74	29.65	17.1	9,097	0.19%	大買/
2022/07/29	162	28.85	333	29.09	29.60	-171	8,462	-2.02%	大買/大賣/鉅額交易
2022/07/28	321	28.31	164	28.23	28.25	157	7,230	2.17%	大買/大賣/鉅額交易
2022/07/27	40	25.78	50.9	26.30	26.65	-10.9	5,696	-0.19%
2022/07/26	5	24.35	0	0.00	24.25	5	5,235	0.10%
2022/07/25	10	25.48	26	25.46	25.20	-16	5,361	-0.30%
2022/07/22	1	24.85	0	0.00	24.95	1	5,177	0.02%
2022/07/21	5	24.53	16	25.04	25.20	-11	5,091	-0.22%
2022/07/20	15	25.44	8	25.12	25.05	7	4,946	0.14%
2022/07/19	2	25.08	1	25.15	25.30	1	4,765	0.02%
2022/07/18	70	25.61	101	25.61	25.65	-31	4,627	-0.67%	大賣/
2022/07/15	176	24.85	143	24.91	25.00	33	4,218	0.78%	大買/大賣/
2022/07/14	30	24.19	36	24.41	24.75	-6	3,118	-0.19%
2022/07/13	15	23.19	11	23.25	22.50	4	2,657	0.15%
2022/07/12	17	22.60	15	22.45	22.10	2	2,419	0.08%
2022/07/11	8	22.64	17	22.80	23.15	-9	2,257	-0.40%
2022/07/08	61	22.78	47	22.91	22.80	14	2,037	0.69%
2022/07/07	2	21.30	22	21.26	21.70	-20	1,291	-1.55%
2022/07/06	6	20.29	3	20.42	19.75	3	1,123	0.27%
2022/07/05	4	20.69	32	20.70	20.35	-28	1,018	-2.75%
2022/07/04	0	0.00	1	18.95	18.95	-1	844	-0.12%
2022/07/01	8.2	17.73	0	0.00	17.25	8.2	846	0.97%
2022/06/27	0	0.00	5	18.80	18.70	-5	852	-0.59%
2022/06/20	11	18.28	6	18.32	17.85	5	888	0.56%
2022/06/15	2	19.55	1	19.35	19.40	1	896	0.11%
2022/06/14	6.9	18.89	0	0.00	19.25	6.9	906	0.77%
2022/06/13	0.2	19.30	0	0.00	19.10	0.2	907	0.02%
2022/06/10	3	19.55	1.7	19.46	19.55	1.3	916	0.14%
2022/06/09	1	19.50	0	0.00	19.45	1	922	0.11%
2022/06/07	0	0.00	2	19.98	19.80	-2	938	-0.21%
2022/06/02	0	0.00	3	20.05	19.95	-3	944	-0.32%
2022/05/30	0	0.00	10	19.95	20.00	-10	956	-1.05%
2022/05/27	11	19.86	0	0.00	19.75	11	956	1.15%
2022/05/25	4	19.64	0	0.00	19.70	4	978	0.41%
2022/05/24	10	19.40	0	0.00	19.20	10	984	1.02%
2022/05/19	0	0.00	0.5	18.95	19.05	-0.5	1,005	-0.05%
2022/05/10	5	18.95	1	19.00	19.20	4	1,012	0.39%
2022/05/06	1	19.95	0	0.00	19.75	1	992	0.10%
2022/05/03	2	20.78	21	20.73	20.60	-19	935	-2.03%
2022/04/29	35	21.06	10	21.05	20.45	25	899	2.78%
2022/04/28	3	20.15	9	20.00	20.15	-6	674	-0.89%
2022/04/27	3	18.72	0	0.00	18.95	3	603	0.50%
2022/04/25	4.2	19.02	0	0.00	18.95	4.2	604	0.69%
2022/04/19	0	0.00	2	19.80	19.60	-2	641	-0.31%
2022/04/18	0	0.00	2	18.75	18.75	-2	631	-0.32%
2022/04/12	2	18.75	5	18.88	18.80	-3	683	-0.44%
2022/04/11	10	19.05	5	19.00	18.95	5	725	0.69%
2022/04/08	5	19.35	5	19.50	19.50	0	739	0.00%
2022/04/07	5	19.15	5	19.30	19.25	0	741	0.00%
2022/04/06	0.2	19.80	0	0.00	19.70	0.2	742	0.03%
2022/04/01	0	0.00	5	19.80	19.80	-5	764	-0.65%
2022/03/31	11	19.99	6	19.95	19.90	5	777	0.64%
2022/03/30	8	20.12	3	20.05	20.10	5	786	0.64%
2022/03/29	5	20.15	8	20.21	20.10	-3	805	-0.37%
2022/03/28	14	20.21	12	20.20	20.15	2	818	0.24%
2022/03/25	1	20.70	0	0.00	20.70	1	822	0.12%
2022/03/24	1	20.55	5	20.35	20.45	-4	828	-0.48%
2022/03/23	5	20.30	0	0.00	20.30	5	859	0.58%
2022/03/22	5	20.25	5	20.30	20.40	0	906	0.00%
2022/03/18	0	0.00	2	20.35	20.30	-2	1,464	-0.14%
2022/03/17	5	20.05	5	20.10	20.20	0	1,731	0.00%
2022/03/16	1.5	19.91	0	0.00	19.90	1.5	1,845	0.08%
2022/03/10	3	20.55	3	20.80	20.55	0	2,117	0.00%
2022/03/07	0	20.60	0	0.00	20.55	0	2,349	0.00%
2022/03/04	0	0.00	8	20.93	20.90	-8	2,596	-0.31%
2022/03/03	13	21.09	5	21.25	21.05	8	2,775	0.29%
2022/03/01	3	20.75	6	20.90	20.95	-3	2,819	-0.11%
2022/02/25	13	20.52	10	20.66	20.60	3	2,818	0.11%
2022/02/24	0.1	20.55	0	0.00	20.45	0.1	2,860	0.00%
2022/02/23	5	21.05	9	21.22	21.25	-4	2,919	-0.14%
2022/02/21	2	21.93	0	0.00	21.90	2	3,132	0.06%
2022/02/16	7	21.23	0	0.00	21.20	7	3,433	0.20%
2022/02/14	1	21.00	0	0.00	20.90	1	3,572	0.03%
2022/02/09	0	0.00	3	21.58	21.75	-3	3,989	-0.08%
2022/01/25	0	0.00	1	21.00	20.90	-1	4,457	-0.02%
2022/01/24	0	0.00	2	20.70	21.10	-2	4,469	-0.04%
2022/01/21	4	21.30	5	21.38	21.25	-1	4,484	-0.02%
2022/01/19	5	21.75	2	21.85	21.90	3	4,715	0.06%
2022/01/18	2	22.05	0	0.00	22.00	2	4,715	0.04%
2022/01/17	5	21.94	0	0.00	21.90	5	4,716	0.11%
2022/01/14	0	0.00	2	21.45	21.25	-2	4,708	-0.04%
2022/01/11	0	0.00	5	22.60	22.10	-5	4,661	-0.11%
2022/01/07	0	0.00	10	22.56	22.55	-10	4,639	-0.22%
2022/01/06	0	0.00	1	23.30	23.30	-1	4,617	-0.02%
2022/01/04	11	24.33	1	24.20	23.75	10	4,584	0.22%
2021/12/30	0	0.00	4	23.83	23.85	-4	4,514	-0.09%
2021/12/29	2	24.00	0	0.00	23.95	2	4,502	0.04%
2021/12/27	1	24.05	0	0.00	24.10	1	4,465	0.02%
2021/12/24	1	23.75	0	0.00	23.70	1	4,450	0.02%
2021/12/23	2	23.75	4	23.95	23.85	-2	4,437	-0.05%
2021/12/22	0	0.00	0.3	24.05	23.80	-0.3	4,417	-0.01%
2021/12/21	5	23.70	0	0.00	23.95	5	4,399	0.11%
2021/12/20	0.3	23.95	0	0.00	23.80	0.3	4,391	0.01%
2021/12/17	6	24.31	1.3	24.29	24.15	4.7	4,363	0.11%
2021/12/16	21	25.00	1	25.25	24.90	20	4,319	0.46%
2021/12/15	2	25.20	0.3	24.75	25.10	1.7	4,268	0.04%
2021/12/14	49.6	26.34	44.6	26.90	25.00	5	4,187	0.12%
2021/12/13	21.6	25.50	22.2	25.62	26.30	-0.6	3,695	-0.02%
2021/12/10	7	24.66	12	24.70	24.35	-5	3,419	-0.15%
2021/12/09	12	24.73	10	24.60	24.05	2	3,291	0.06%
2021/12/07	0.1	23.95	5	24.00	23.80	-4.9	3,081	-0.16%
2021/12/06	1	24.35	0	0.00	24.00	1	3,055	0.03%
2021/12/03	11.1	24.23	1	24.05	24.10	10.1	2,991	0.34%
2021/12/02	24.1	25.20	25	24.36	24.40	-0.9	2,940	-0.03%
2021/12/01	1	23.95	3	23.93	24.65	-2	2,810	-0.07%
2021/11/30	55	26.02	66	25.65	24.70	-11	2,731	-0.40%
2021/11/29	40	24.15	18	24.88	24.60	22	2,470	0.89%
2021/11/26	4	22.79	1	22.75	22.65	3	2,288	0.13%
2021/11/23	1	24.20	1	23.55	23.55	0	2,228	0.00%
2021/11/22	8	23.89	2	23.63	24.20	6	2,179	0.28%
2021/11/19	3	23.47	12	23.47	23.40	-9	2,108	-0.43%
2021/11/18	21	23.67	11	24.23	23.50	10	2,084	0.48%
2021/11/17	8	24.24	2.7	24.21	23.95	5.3	1,886	0.28%
2021/11/16	5	25.01	7	24.72	24.30	-2	1,805	-0.11%
2021/11/15	18	24.54	4	24.36	24.75	14	1,685	0.83%
2021/11/12	4	23.59	1	23.20	23.25	3	1,553	0.19%
2021/11/11	12.7	24.21	8	24.37	23.65	4.7	1,507	0.31%
2021/11/10	12	24.68	15	24.58	24.30	-3	1,418	-0.21%
2021/11/09	1	22.85	35	22.89	23.40	-34	1,132	-3.00%
2021/11/08	4	23.28	6	23.86	23.15	-2	1,083	-0.18%
2021/11/05	6	22.94	21	23.26	22.80	-15	1,002	-1.50%
2021/11/04	34	22.87	65.5	22.82	22.70	-31.5	905	-3.48%
2021/11/03	63.5	22.36	30	22.56	21.70	33.5	786	4.26%
2021/11/02	2	22.03	3	21.62	20.90	-1	563	-0.18%
2021/11/01	32	20.97	4	20.84	21.20	28	536	5.21%
2021/10/29	0	0.00	15	21.03	21.00	-15	525	-2.85%
2021/10/28	32	21.93	30	21.82	21.35	2	509	0.39%
2021/10/27	17	19.71	31	20.92	21.35	-14	364	-3.84%
2021/10/26	15	19.55	4	19.59	19.45	11	275	3.99%
2021/10/25	1	19.30	0	0.00	19.55	1	275	0.36%
2021/10/05	3	19.15	0	0.00	19.00	3	379	0.79%
2021/09/27	0	0.00	2	19.45	19.50	-2	402	-0.50%
2021/09/08	12	18.70	0	0.00	18.65	12	428	2.80%
2021/09/02	0	0.00	0.3	19.25	19.25	-0.3	433	-0.07%
2021/08/13	2	18.55	0	0.00	18.55	2	448	0.45%
2021/08/10	0	0.00	5	19.85	19.80	-5	452	-1.10%
2021/08/06	7	20.31	2	20.40	20.35	5	476	1.05%
2021/08/04	6	20.51	5	20.55	20.50	1	519	0.19%
2021/07/28	10	19.88	11	19.87	19.95	-1	565	-0.18%
2021/07/27	7	20.35	1	20.45	20.25	6	608	0.99%
2021/07/26	0	0.00	5	20.50	20.40	-5	677	-0.74%
2021/07/23	5	20.35	5	20.45	20.35	0	744	0.00%
2021/07/22	5	20.30	14	20.39	20.30	-9	851	-1.06%
2021/07/21	12	20.25	8	20.56	20.05	4	866	0.46%
2021/07/20	15	20.60	5	20.75	20.45	10	873	1.15%
2021/07/19	5	20.85	6	20.99	20.95	-1	875	-0.11%
2021/07/16	1	21.30	0	0.00	21.30	1	911	0.11%
2021/07/13	0	0.00	5	20.70	20.65	-5	926	-0.54%
2021/07/12	0	0.00	3	20.40	20.50	-3	928	-0.32%
2021/07/09	3	20.25	0	0.00	20.30	3	939	0.32%
2021/07/08	5	20.50	0	0.00	20.55	5	975	0.51%
2021/07/07	4	20.55	4	20.65	20.60	0	1,006	0.00%
2021/07/05	7	20.63	7	20.77	20.90	0	1,059	0.00%
2021/07/01	2	20.60	3	20.80	20.75	-1	1,149	-0.09%
2021/06/30	3	20.65	3	20.70	20.70	0	1,168	0.00%
2021/06/23	2	20.30	2	20.40	20.85	0	1,214	0.00%
2021/06/21	3	20.20	3	20.35	20.20	0	1,223	0.00%
2021/06/17	0	0.00	36	20.50	20.70	-36	1,237	-2.91%
2021/06/16	3	20.65	3	20.55	20.55	0	1,246	0.00%
2021/06/15	2	20.70	0	0.00	20.85	2	1,262	0.16%
2021/06/11	1	20.70	0	0.00	20.65	1	1,280	0.08%
2021/06/10	0	0.00	0.4	20.80	20.70	-0.4	1,288	-0.03%
2021/06/09	0	0.00	0.1	20.47	20.40	-0.1	1,300	-0.01%
2021/06/08	0	0.00	5	20.55	20.60	-5	1,305	-0.38%
2021/06/07	15	20.38	10	20.48	20.40	5	1,310	0.38%
2021/06/03	4	20.89	3	20.95	20.95	1	1,317	0.07%
2021/06/01	5	21.30	0	0.00	21.40	5	1,335	0.37%
2021/05/28	0	0.00	5	20.78	20.90	-5	1,360	-0.37%
2021/05/27	16	20.60	10	20.73	20.55	6	1,361	0.44%
2021/05/26	4	20.48	7	20.67	20.80	-3	1,367	-0.22%
2021/05/25	3	20.70	0	0.00	20.65	3	1,374	0.22%
2021/05/24	8	19.98	9	20.11	20.55	-1	1,383	-0.07%
2021/05/21	5	20.20	6	20.32	20.20	-1	1,392	-0.07%
2021/05/20	3	19.95	4	20.26	20.00	-1	1,400	-0.07%
2021/05/19	8	19.93	7	20.17	20.20	1	1,413	0.07%
2021/05/17	17	19.03	33	19.04	19.05	-16	1,418	-1.13%
2021/05/14	15	19.67	25	19.86	19.60	-10	1,400	-0.71%
2021/05/13	13	19.18	16	19.56	19.50	-3	1,394	-0.22%
2021/05/12	53	19.43	19	19.65	19.50	34	1,387	2.45%
2021/05/11	2	21.50	2	21.60	20.90	0	1,371	0.00%
2021/05/10	1	22.10	0	0.00	21.95	1	1,359	0.07%
2021/05/07	1	21.60	15	21.86	22.00	-14	1,360	-1.03%
2021/05/06	41	21.66	19	21.82	21.40	22	1,356	1.62%
2021/05/05	10	21.46	12	21.70	21.60	-2	1,351	-0.15%
2021/05/04	27	21.84	20	21.46	21.60	7	1,336	0.52%
2021/05/03	38	23.74	31	23.70	23.00	7	1,293	0.54%
2021/04/29	14	25.58	33	25.17	25.35	-19	1,231	-1.54%
2021/04/28	11	25.31	25	25.46	25.70	-14	1,172	-1.19%
2021/04/27	0	0.00	15	24.72	24.65	-15	1,095	-1.37%
2021/04/23	3	23.95	6	24.13	24.20	-3	1,086	-0.28%
2021/04/22	16	24.19	13	24.38	24.05	3	1,096	0.27%
2021/04/20	0	0.00	17	24.63	24.60	-17	1,069	-1.59%
2021/04/19	0	0.00	2	24.60	24.50	-2	1,082	-0.18%
2021/04/15	55	24.01	0	0.00	24.05	55	1,110	4.95%
2021/04/14	31	23.38	18	23.60	23.60	13	1,164	1.12%
2021/04/13	3	24.20	37	24.82	24.15	-34	1,327	-2.56%
2021/04/12	3	24.65	3	24.75	24.90	0	1,370	0.00%
2021/04/09	5	24.90	6	25.35	24.95	-1	1,371	-0.07%
2021/04/07	0	0.00	3	24.95	24.90	-3	1,305	-0.23%
2021/04/06	2	24.45	20	24.55	24.65	-18	1,302	-1.38%
2021/04/01	1	24.50	2	24.45	24.50	-1	1,335	-0.07%
2021/03/31	0	0.00	2	24.33	24.35	-2	1,394	-0.14%
2021/03/26	2	23.95	3	23.95	23.90	-1	1,432	-0.07%
2021/03/25	7	24.04	3	24.15	23.85	4	1,452	0.28%
2021/03/23	1	24.00	0	0.00	24.00	1	1,504	0.07%
2021/03/22	3	24.05	3	24.15	24.05	0	1,527	0.00%
2021/03/18	0	0.00	10	24.50	24.40	-10	1,544	-0.65%
2021/03/17	1	24.35	0	0.00	24.30	1	1,576	0.06%
2021/03/15	5	23.70	10	23.90	23.95	-5	1,694	-0.30%
2021/03/10	2	23.30	2	23.45	23.30	0	2,278	0.00%
2021/03/09	3	23.25	3	23.35	23.35	0	2,464	0.00%
2021/03/05	0	0.00	3	23.80	23.80	-3	2,732	-0.11%
2021/03/04	0	0.00	5	23.85	23.85	-5	2,751	-0.18%
2021/03/03	6	23.00	6	23.08	23.30	0	2,739	0.00%
2021/03/02	3	23.10	3	23.15	23.15	0	2,745	0.00%
2021/02/26	0	0.00	5	23.30	23.50	-5	2,778	-0.18%
2021/02/24	3	23.50	3.1	23.45	23.45	-0.1	2,895	0.00%
2021/02/18	10	23.05	0	0.00	23.40	10	3,091	0.32%
2021/02/17	3	22.70	6	22.75	22.80	-3	3,214	-0.09%
2021/02/05	2	22.75	0	0.00	22.50	2	3,206	0.06%
2021/02/04	1	22.65	2	22.83	22.60	-1	3,206	-0.03%
2021/02/01	1	21.90	0	0.00	22.20	1	3,207	0.03%
2021/01/28	7	22.74	2	22.85	22.75	5	3,203	0.16%
2021/01/27	3	22.80	3	22.90	22.95	0	3,201	0.00%
2021/01/26	5	22.71	3	22.65	22.55	2	3,194	0.06%
2021/01/25	0	0.00	1	23.00	22.90	-1	3,188	-0.03%
2021/01/22	3	22.25	3	22.35	22.55	0	3,178	0.00%
2021/01/21	1	22.60	3	22.55	22.30	-2	3,167	-0.06%
2021/01/20	20.1	22.52	14	22.53	22.20	6.1	3,155	0.19%
2021/01/19	5	23.55	5	23.72	23.65	0	3,121	0.00%
2021/01/18	7	23.28	8	23.49	23.45	-1	3,110	-0.03%
2021/01/15	5	24.02	5	24.24	24.05	0	3,092	0.00%
2021/01/14	10	24.50	0	0.00	24.75	10	3,070	0.33%
2021/01/13	2	24.50	1	24.60	24.50	1	3,056	0.03%
2021/01/12	62	24.81	9	24.58	24.45	53	3,040	1.74%
2021/01/11	19	25.04	0	0.00	24.95	19	3,013	0.63%
2021/01/08	7	25.37	3	25.18	25.25	4	2,993	0.13%
2021/01/07	7	26.01	64.1	26.09	25.65	-57.1	2,960	-1.93%
2021/01/06	10.1	25.51	56.1	26.16	25.75	-46	2,891	-1.59%
2021/01/05	52.1	25.20	7	25.28	25.05	45.1	2,684	1.68%
2021/01/04	3	24.63	1	24.75	25.00	2	2,605	0.08%
2020/12/31	1	24.45	0	0.00	24.45	1	2,581	0.04%
2020/12/30	5	24.50	8	24.55	24.45	-3	2,569	-0.12%
2020/12/29	3	24.85	1	24.75	24.65	2	2,555	0.08%
2020/12/28	5	25.15	5	25.14	25.25	0	2,518	0.00%
2020/12/25	5	25.26	2	25.30	25.65	3	2,465	0.12%
2020/12/24	11	24.80	0	0.00	24.75	11	2,393	0.46%
2020/12/22	2	24.70	5	24.65	24.00	-3	2,350	-0.13%
2020/12/21	1	24.35	5	24.45	24.40	-4	2,329	-0.17%
2020/12/18	11	24.71	6	25.00	24.75	5	2,311	0.22%
2020/12/17	25.5	24.71	0	0.00	24.60	25.5	2,279	1.12%
2020/12/15	0	0.00	31	25.12	24.90	-31	2,226	-1.39%
2020/12/14	31.5	25.60	0	0.00	25.40	31.5	2,211	1.42%
2020/12/11	10	25.15	1	26.00	25.20	9	2,198	0.41%
2020/12/10	10	26.21	0	0.00	26.00	10	2,155	0.46%
2020/12/09	48	26.61	47	26.28	26.50	1	2,095	0.05%
2020/12/08	2	27.13	290	26.20	26.95	-288	2,015	-14.29%	大賣/鉅額交易
2020/12/07	51	25.88	54.1	26.00	25.85	-3.1	1,726	-0.18%
2020/12/04	152	25.54	2	25.50	25.50	150	1,540	9.74%	大買/鉅額交易
2020/12/03	170	25.34	7	25.51	25.20	163	1,419	11.48%	大買/鉅額交易
2020/12/02	1	24.85	12	24.13	25.30	-11	1,241	-0.89%
2020/11/30	1	23.05	2	23.10	23.00	-1	978	-0.10%
2020/11/27	2	22.60	0	0.00	22.75	2	949	0.21%
2020/11/24	3	23.30	1	22.95	22.90	2	886	0.23%
2020/11/19	0	0.00	1	22.45	22.20	-1	772	-0.13%
2020/11/18	1	22.30	1	22.45	22.20	0	760	0.00%
2020/11/17	5	22.61	10	22.85	22.20	-5	737	-0.68%
2020/11/16	13	22.55	13	21.86	22.80	0	564	0.00%
2020/11/13	5	20.70	1	20.65	20.75	4	440	0.91%
2020/11/12	1	20.90	0	0.00	20.65	1	439	0.23%
2020/11/10	2	19.95	0	0.00	20.00	2	418	0.48%
2020/11/09	3	20.00	3	19.95	19.95	0	414	0.00%
2020/11/06	1	19.95	0	0.00	19.95	1	408	0.24%
2020/10/28	0	20.60	0	0.00	20.75	0	446	0.00%
2020/10/21	5	21.30	5	21.05	21.10	0	460	0.00%
2020/10/16	1	20.90	0	0.00	20.90	1	474	0.21%
2020/10/12	1	21.15	0	0.00	21.15	1	484	0.21%
2020/10/06	0	0.00	1	21.25	21.15	-1	504	-0.20%
2020/09/28	0	0.00	6	19.95	20.20	-6	571	-1.05%
2020/09/25	6	19.80	0	0.00	19.80	6	624	0.96%
2020/09/24	1	20.50	5	20.75	20.45	-4	624	-0.64%
2020/09/23	6	21.07	1	21.15	21.05	5	626	0.80%
2020/09/21	1	21.80	8	21.83	21.65	-7	683	-1.02%
2020/09/18	8	21.90	8	22.08	21.85	0	686	0.00%
2020/09/17	10	21.93	14	22.05	21.85	-4	681	-0.59%
2020/09/16	8	22.15	9	22.22	22.10	-1	698	-0.14%
2020/09/15	18	22.41	8	22.25	22.20	10	710	1.41%
2020/09/14	0	0.00	7	22.12	22.20	-7	739	-0.95%
2020/09/11	6	22.25	6	22.35	22.15	0	763	0.00%
2020/09/10	0	0.00	15	22.60	22.55	-15	839	-1.79%
2020/09/08	8	22.65	0	0.00	22.50	8	889	0.90%
2020/09/07	14	22.75	4	22.50	22.50	10	890	1.12%
2020/09/04	0	0.00	5	22.23	22.30	-5	886	-0.56%
2020/09/02	7	22.45	0	0.00	22.40	7	896	0.78%
2020/09/01	4	22.18	4	22.25	22.25	0	896	0.00%
2020/08/27	0	0.00	6	22.43	22.35	-6	906	-0.66%
2020/08/26	6	22.45	4	22.40	22.50	2	898	0.22%
2020/08/25	0	0.00	3	22.15	22.25	-3	886	-0.34%
2020/08/20	0	0.00	2	21.58	20.95	-2	872	-0.23%
2020/08/19	2.1	22.23	0	0.00	22.00	2.1	863	0.24%
2020/08/14	3	21.30	11	21.61	21.95	-8	858	-0.93%
2020/08/13	5	21.59	8	21.88	21.50	-3	856	-0.35%
2020/08/12	14	21.74	3	21.87	21.75	11	855	1.29%
2020/08/11	1	22.00	5	22.20	21.95	-4	860	-0.47%
2020/08/10	6	21.95	8	22.13	22.25	-2	862	-0.23%
2020/08/07	4	22.25	0	0.00	22.35	4	865	0.46%
2020/08/06	2	22.35	2	22.45	22.45	0	865	0.00%
2020/08/05	7	22.53	6	22.40	22.55	1	877	0.11%
2020/08/04	6	22.13	0	0.00	21.95	6	871	0.69%
2020/08/03	0.1	21.40	0	0.00	21.45	0.1	865	0.01%
2020/07/31	7	21.26	7	21.34	21.40	0	871	0.00%
2020/07/28	3	20.75	3	20.60	20.60	0	1,067	0.00%
2020/07/24	6	21.59	12	21.72	21.60	-6	1,078	-0.56%
2020/07/23	3	21.85	8	21.93	22.05	-5	1,081	-0.46%
2020/07/22	0	0.00	2	22.23	22.25	-2	1,082	-0.18%
2020/07/16	1	22.10	2	21.90	21.75	-1	1,090	-0.09%
2020/07/15	2	22.50	0	0.00	22.60	2	1,089	0.18%
2020/07/14	1	22.60	0	0.00	22.65	1	1,085	0.09%
2020/07/10	1	22.70	0	0.00	22.65	1	1,092	0.09%
2020/07/08	6	23.33	3	23.32	23.50	3	1,085	0.28%
2020/07/07	6	22.73	3	22.85	23.55	3	1,076	0.28%
2020/07/03	5	22.70	0	0.00	22.60	5	1,031	0.48%
2020/07/02	5	22.70	0	0.00	22.70	5	1,039	0.48%
2020/06/30	6	22.30	6	22.42	22.30	0	1,028	0.00%
2020/06/29	3	21.90	3	22.10	21.90	0	1,014	0.00%
2020/06/23	2	22.55	10	22.50	22.65	-8	1,039	-0.77%
2020/06/22	0	0.00	15	22.70	22.55	-15	1,025	-1.46%
2020/06/19	0	0.00	5	22.85	22.95	-5	1,022	-0.49%
2020/06/18	3	21.45	3	21.60	22.50	0	995	0.00%
2020/06/17	42	22.64	14	22.19	22.05	28	974	2.87%
2020/06/16	0	0.00	4	22.20	22.40	-4	918	-0.44%
2020/06/11	3	20.92	1	20.85	20.80	2	925	0.22%
2020/06/10	0	0.00	1	21.70	21.35	-1	949	-0.11%
2020/06/09	0	0.00	2	21.58	21.60	-2	963	-0.21%
2020/06/08	2.9	21.07	3	21.27	21.15	-0.1	980	-0.01%
2020/06/04	0	0.00	11	21.01	21.10	-11	995	-1.10%
2020/06/01	0	0.00	3	20.35	20.40	-3	1,032	-0.29%
2020/05/29	3	20.15	0	0.00	20.15	3	1,035	0.29%
2020/05/22	7	19.90	6	19.93	19.90	1	1,102	0.09%
2020/05/20	3	20.05	3	20.15	20.10	0	1,104	0.00%
2020/05/15	1	20.10	0	0.00	20.10	1	1,112	0.09%
2020/05/07	1	21.30	0	0.00	21.20	1	1,143	0.09%
2020/05/06	5	21.03	3	21.20	20.90	2	1,150	0.17%
2020/05/05	17	22.92	7	22.68	21.60	10	1,185	0.84%
2020/04/28	1	19.90	10	19.90	19.90	-9	1,143	-0.79%
2020/04/24	1	19.05	1	19.20	19.25	0	1,174	0.00%
2020/04/21	10	19.54	0	0.00	18.90	10	1,201	0.83%
2020/03/31	1	17.95	1	17.70	17.60	0	2,513	0.00%
2020/03/30	10	16.55	0	0.00	18.30	10	2,573	0.39%
2020/03/26	6	16.25	11	16.46	16.55	-5	2,863	-0.17%
2020/03/23	5	15.05	5	15.25	15.20	0	4,116	0.00%
2020/03/20	13	15.07	8	15.68	15.70	5	4,131	0.12%
2020/03/19	17	15.29	20	14.77	14.70	-3	4,153	-0.07%
2020/03/18	6	16.78	6	17.25	16.30	0	4,149	0.00%
2020/03/12	6	23.10	0	0.00	22.85	6	4,180	0.14%
2020/03/10	6	23.23	6	23.46	23.45	0	4,162	0.00%
2020/03/09	10	24.35	14	23.94	23.50	-4	4,159	-0.10%
2020/03/05	0	0.00	2	23.73	23.65	-2	4,133	-0.05%
2020/03/04	0.6	23.50	0	0.00	23.65	0.6	4,127	0.01%
2020/02/26	0	0.00	1	24.20	24.10	-1	4,082	-0.02%
2020/02/24	8	23.80	0	0.00	23.75	8	4,048	0.20%
2020/02/18	0	0.00	5	23.70	23.55	-5	4,041	-0.12%
2020/02/13	6	24.00	0	0.00	23.80	6	4,026	0.15%
2020/02/12	0	0.00	0.8	23.85	24.00	-0.8	4,011	-0.02%
2020/02/10	0	0.00	1	23.80	23.75	-1	3,984	-0.03%
2020/02/06	0	0.00	2	23.95	23.95	-2	3,951	-0.05%
2020/02/05	4	23.20	0	0.00	23.15	4	3,892	0.10%
2020/02/04	3	23.35	3	23.50	23.40	0	3,884	0.00%
2020/02/03	3	21.92	0	0.00	23.25	3	3,826	0.08%
2020/01/20	1	23.15	0	0.00	23.15	1	3,726	0.03%
2020/01/16	1	23.15	0	0.00	23.15	1	3,709	0.03%
2020/01/14	2	23.30	0	0.00	23.40	2	3,688	0.05%
2020/01/10	0	0.00	1	23.25	23.25	-1	3,644	-0.03%
2020/01/09	6	23.15	1	23.55	23.10	5	3,636	0.14%
2020/01/08	2.4	23.44	3	23.78	23.05	-0.6	3,611	-0.02%
2020/01/07	7	24.07	13	24.00	24.25	-6	3,551	-0.17%
2020/01/06	10.2	26.62	1	26.60	25.55	9.2	3,417	0.27%
2020/01/03	2	28.03	1	27.90	27.60	1	3,366	0.03%
2020/01/02	17	28.22	19	28.26	28.65	-2	3,327	-0.06%
2019/12/31	7	28.15	0	0.00	28.00	7	3,141	0.22%
2019/12/30	13	28.59	3	28.60	28.30	10	2,951	0.34%
2019/12/27	26	28.74	20	29.03	29.05	6	2,759	0.22%
2019/12/26	3	28.02	5	28.10	28.10	-2	2,379	-0.08%
2019/12/25	10	28.00	2.8	27.95	27.95	7.2	2,289	0.31%
2019/12/24	22	28.08	5	28.05	28.05	17	2,197	0.77%
2019/12/23	7	28.10	16	28.14	28.20	-9	2,095	-0.43%
2019/12/20	29	27.57	9	27.50	27.55	20	1,878	1.06%
2019/12/19	12.2	27.98	20	27.99	27.70	-7.8	1,677	-0.47%
2019/12/18	52	28.03	31	28.02	27.90	21	1,398	1.50%
2019/12/17	5	27.35	0	0.00	27.35	5	601	0.83%
2019/12/13	8	22.65	7.1	22.65	22.65	0.9	541	0.17%
2019/12/09	0	0.00	7	20.46	20.20	-7	464	-1.51%
2019/12/05	5	19.75	5	19.85	19.85	0	397	0.00%
2019/11/19	0	0.00	1	19.10	19.10	-1	393	-0.25%
2019/11/18	0	0.00	5	18.95	19.00	-5	395	-1.26%
2019/11/05	11	18.31	6	18.40	18.40	5	405	1.23%
2019/10/29	0	0.00	2	18.60	18.60	-2	436	-0.46%
2019/10/25	0	0.00	2	18.60	18.55	-2	461	-0.43%
2019/10/24	3	18.45	3	18.50	18.45	0	534	0.00%
2019/10/21	3	18.20	3	18.40	18.40	0	571	0.00%
2019/10/18	0	0.00	1	18.55	18.40	-1	575	-0.17%
2019/10/17	1	18.35	0	0.00	18.35	1	582	0.17%
2019/10/15	2	18.55	0	0.00	18.55	2	587	0.34%
2019/10/14	11	18.79	6	18.73	18.60	5	608	0.82%
2019/10/08	0	0.00	4	19.10	19.05	-4	630	-0.63%
2019/10/04	4	18.90	0	0.00	18.95	4	643	0.62%
2019/10/01	1	19.05	1	19.10	19.10	0	668	0.00%
2019/09/25	2	19.25	0	0.00	19.20	2	691	0.29%
2019/09/24	1	19.40	3	19.33	19.40	-2	692	-0.29%
2019/09/20	6	19.15	4	19.28	19.25	2	698	0.29%
2019/09/18	0	0.00	3	19.50	19.50	-3	695	-0.43%
2019/09/05	2	19.25	0	0.00	19.25	2	684	0.29%
2019/09/04	1	19.15	0	0.00	19.25	1	687	0.15%
2019/08/27	0	0.00	4	18.98	18.90	-4	713	-0.56%
2019/08/26	3.2	18.60	0	0.00	18.60	3.2	718	0.45%
2019/08/23	0	0.00	4	19.15	19.05	-4	739	-0.54%
2019/08/21	5	19.05	0	0.00	19.15	5	797	0.63%
2019/08/12	2	19.00	0	0.00	18.95	2	845	0.24%
2019/08/06	0	0.00	7	18.89	19.00	-7	871	-0.80%
2019/08/02	1	19.90	0	0.00	19.85	1	890	0.11%
2019/07/31	0	0.00	1	20.55	20.45	-1	945	-0.11%
2019/07/30	8	20.53	8	20.56	20.40	0	951	0.00%
2019/07/29	6	20.80	0	0.00	20.75	6	950	0.63%
2019/07/26	3	21.13	2	21.20	21.15	1	942	0.11%
2019/07/25	0	0.00	13	20.69	20.95	-13	877	-1.48%
2019/07/24	1	20.40	0	0.00	20.35	1	856	0.12%
2019/07/19	1	20.20	0	0.00	20.15	1	883	0.11%
2019/07/18	5	20.30	0	0.00	20.25	5	899	0.56%
2019/07/17	10	20.55	0	0.00	20.50	10	1,006	0.99%
2019/07/16	0	0.00	2.6	20.74	20.75	-2.6	1,029	-0.25%
2019/07/15	0	0.00	2	21.20	21.30	-2	1,011	-0.20%
2019/07/03	0	0.00	0.1	20.80	20.80	-0.1	1,118	-0.01%
2019/07/02	0	0.00	1	20.80	20.75	-1	1,131	-0.09%
2019/06/28	1	20.55	0	0.00	20.55	1	1,181	0.08%
2019/06/27	3	20.68	0	0.00	20.70	3	1,200	0.25%
2019/06/25	0	0.00	1	20.70	20.60	-1	1,241	-0.08%
2019/06/24	1	20.60	0	0.00	20.60	1	1,254	0.08%
2019/06/20	0	0.00	2	20.80	20.65	-2	1,274	-0.16%
2019/06/19	2	20.58	0	0.00	20.60	2	1,297	0.15%
2019/06/18	1	20.50	0	0.00	20.40	1	1,349	0.07%
2019/06/11	0	0.00	11	21.25	21.30	-11	1,410	-0.78%
2019/06/10	1	21.15	1	21.00	20.95	0	1,405	0.00%
2019/06/05	10	20.85	0	0.00	20.60	10	1,458	0.69%
2019/05/30	5	21.15	0	0.00	20.95	5	1,779	0.28%
2019/05/29	3.2	20.24	11.8	21.01	21.25	-8.7	1,758	-0.49%
2019/05/28	0.6	20.20	0	0.00	20.20	0.6	1,703	0.03%
2019/05/27	5	20.25	0	0.00	20.15	5	1,722	0.29%
2019/05/24	1	20.55	0	0.00	20.50	1	1,741	0.06%
2019/05/22	0	0.00	5	21.05	20.85	-5	1,752	-0.29%
2019/05/21	0	0.00	1	20.80	20.95	-1	1,759	-0.06%
2019/05/20	1	20.60	2	20.50	20.60	-1	1,756	-0.06%
2019/05/17	7	20.49	0	0.00	20.50	7	1,774	0.39%
2019/05/15	1	20.95	0	0.00	20.95	1	1,767	0.06%
2019/05/10	0	0.00	3	21.30	21.05	-3	1,756	-0.17%
2019/05/09	3	21.55	0	0.00	21.10	3	1,747	0.17%
2019/05/08	10	21.70	13	21.25	21.30	-3	1,731	-0.17%
2019/05/07	3.2	20.95	1	21.15	20.95	2.2	1,698	0.13%
2019/05/06	1	20.95	0	0.00	20.90	1	1,710	0.06%
2019/05/03	0	0.00	3	21.40	21.35	-3	1,700	-0.18%
2019/05/02	3	21.30	0	0.00	21.35	3	1,695	0.18%
2019/04/29	0	0.00	6	21.03	20.90	-6	1,691	-0.35%
2019/04/26	0.2	21.05	0	0.00	21.05	0.2	1,683	0.01%
2019/04/25	0.1	21.35	0	0.00	21.35	0.1	1,722	0.01%
2019/04/24	7	21.47	3	21.40	21.40	4	1,754	0.23%
2019/04/23	6	21.63	3	21.85	21.65	3	1,749	0.17%
2019/04/22	0	0.00	12	21.40	21.70	-12	1,713	-0.70%
2019/04/19	3	21.00	4	21.20	21.00	-1	1,704	-0.06%
2019/04/18	15.2	21.28	5	21.31	20.95	10.2	1,708	0.60%
2019/04/17	2	21.70	0	0.00	21.70	2	1,707	0.12%
2019/04/16	0	0.00	6	21.60	21.50	-6	1,776	-0.34%
2019/04/15	0.2	21.10	8	21.15	21.25	-7.8	1,750	-0.45%
2019/04/12	0	0.00	3	20.90	20.85	-3	1,749	-0.17%
2019/04/11	19	21.09	3	21.05	20.85	16	1,738	0.92%
2019/04/10	0	0.00	3	21.45	21.45	-3	1,705	-0.18%
2019/04/09	6	21.28	49	21.17	21.25	-43	1,697	-2.53%
2019/04/08	4	21.56	0	0.00	21.50	4	1,675	0.24%
2019/04/03	3	21.60	6	21.78	21.55	-3	1,660	-0.18%
2019/04/02	10	21.81	3	22.12	21.70	7	1,647	0.42%
2019/04/01	1	21.60	0	0.00	21.70	1	1,609	0.06%
2019/03/29	0.4	21.40	7	21.10	21.50	-6.7	1,587	-0.42%
2019/03/28	10	20.92	3	20.95	20.90	7	1,561	0.45%
2019/03/27	0	21.10	1	21.25	21.20	-1	1,554	-0.06%
2019/03/26	0	0.00	2	21.25	21.10	-2	1,545	-0.13%
2019/03/25	1	21.00	0	0.00	21.00	1	1,547	0.06%
2019/03/22	1	21.55	3	21.40	21.40	-2	1,533	-0.13%
2019/03/21	20	22.00	20	21.98	21.85	0	1,510	0.00%
2019/03/19	0	0.00	2	21.58	21.45	-2	1,450	-0.14%
2019/03/18	1	21.50	0	0.00	21.40	1	1,447	0.07%
2019/03/15	1	21.50	0	0.00	21.25	1	1,433	0.07%
2019/03/14	0	0.00	2	21.45	21.35	-2	1,437	-0.14%
2019/03/12	45	21.76	0	0.00	21.75	45	1,573	2.86%
2019/03/11	3	21.85	6	21.93	22.05	-3	1,555	-0.19%
2019/03/08	13	22.29	16	22.03	21.90	-3	1,542	-0.19%
2019/03/07	5	21.50	1	21.75	21.00	4	1,358	0.29%
2019/03/06	3	21.32	7	21.67	22.10	-4	1,300	-0.31%
2019/03/05	3	21.15	0	0.00	21.15	3	1,266	0.24%
2019/03/04	1	21.20	0	0.00	21.10	1	1,259	0.08%
2019/02/26	0	20.90	0	0.00	21.00	0	1,262	0.00%
2019/02/25	3	21.03	1	21.25	21.30	2	1,252	0.16%
2019/02/22	0	0.00	1	20.60	20.80	-1	1,240	-0.08%
2019/02/21	1	20.70	0	0.00	20.80	1	1,253	0.08%
2019/02/20	5	20.75	2	20.90	20.80	3	1,250	0.24%
2019/02/19	0	0.00	1	20.85	21.10	-1	1,241	-0.08%
2019/02/18	4	20.59	9	20.81	20.65	-5	1,231	-0.41%
2019/02/13	1	21.35	0	0.00	21.35	1	1,216	0.08%
2019/02/12	5	21.30	0	0.00	21.30	5	1,222	0.41%
2019/02/11	0.2	21.15	0	0.00	21.25	0.2	1,239	0.02%
2019/01/29	0	0.00	2	20.95	21.40	-2	1,357	-0.15%
2019/01/24	0	0.00	1	20.85	20.75	-1	1,327	-0.08%
2019/01/23	0.2	20.75	1	20.85	20.75	-0.8	1,331	-0.06%
2019/01/22	1	20.90	0	0.00	20.70	1	1,335	0.07%
2019/01/21	0	0.00	2	20.70	20.90	-2	1,353	-0.15%
2019/01/18	1	20.75	4	20.75	20.85	-3	1,364	-0.22%
2019/01/17	4	20.84	1	20.95	20.75	3	1,395	0.22%
2019/01/15	0	0.00	10	21.01	21.00	-10	1,302	-0.77%
2019/01/14	8	21.33	4	21.20	21.10	4	1,281	0.31%
2019/01/11	7	20.66	2	20.43	20.90	5	1,202	0.42%
2019/01/10	10	20.82	3	20.60	20.60	7	1,178	0.59%
2019/01/09	0.2	20.50	5	20.75	20.55	-4.8	1,171	-0.41%
2019/01/08	5	21.08	12	21.42	20.85	-7	1,145	-0.61%
2019/01/02	0	0.00	10	19.30	19.50	-10	1,089	-0.92%
2018/12/27	5	19.15	0	0.00	19.15	5	1,113	0.45%
2018/12/22	0	0.00	1	18.85	18.85	-1	1,115	-0.09%
2018/12/20	1	18.85	0	0.00	18.75	1	1,121	0.09%
2018/12/17	1	19.70	0	0.00	19.50	1	1,112	0.09%
2018/12/12	6	19.88	1	19.95	19.90	5	1,114	0.45%
2018/12/11	5	20.10	8	20.46	20.05	-3	1,108	-0.27%
2018/12/10	0	0.00	1	19.90	20.00	-1	1,105	-0.09%
2018/12/07	10	20.20	0	0.00	20.15	10	1,103	0.91%
2018/12/06	3	20.87	6	21.16	20.00	-3	1,102	-0.27%
2018/12/05	8	21.08	0	0.00	21.10	8	1,050	0.76%
2018/12/04	0	0.00	1	20.35	20.25	-1	1,002	-0.10%
2018/12/03	1	20.25	2	20.45	20.10	-1	1,016	-0.10%
2018/11/30	2	20.15	0	0.00	20.05	2	1,021	0.20%
2018/11/27	1	19.55	0	0.00	19.60	1	1,134	0.09%
2018/11/26	0.4	19.40	0	0.00	19.60	0.4	1,169	0.03%
2018/11/22	0	0.00	3	19.70	19.30	-3	1,248	-0.24%
2018/11/21	3	19.75	0	0.00	19.70	3	1,299	0.23%
2018/11/20	0.5	19.85	6	19.30	19.85	-5.5	1,342	-0.41%
2018/11/15	6	19.10	0	0.00	19.05	6	1,409	0.43%
2018/11/13	0	19.00	0	0.00	18.90	0	1,466	0.00%
2018/11/07	1	19.55	2	19.68	19.70	-1	1,466	-0.07%
2018/11/06	1	19.00	1	19.40	19.45	0	1,447	0.00%
2018/11/05	0	17.70	0	0.00	17.70	0	1,381	0.00%
2018/10/24	0.2	18.75	0	0.00	18.70	0.2	1,433	0.01%
2018/10/16	1	19.10	0	0.00	19.05	1	1,527	0.07%
2018/10/15	0	0.00	0.2	18.85	18.85	-0.2	1,541	-0.01%
2018/10/12	0.6	18.50	0	0.00	18.30	0.6	1,553	0.04%
2018/10/11	2	18.70	0	0.00	18.70	2	1,537	0.13%
2018/10/02	0.1	21.35	0	0.00	21.35	0.1	1,574	0.01%
2018/10/01	0	0.00	3	21.20	21.25	-3	1,578	-0.19%
2018/09/25	0.1	21.15	0	0.00	21.15	0.1	1,949	0.01%
2018/09/20	0.1	21.20	0	0.00	21.05	0.1	2,012	0.00%
2018/09/19	0	0.00	0.4	21.40	21.25	-0.4	2,019	-0.02%
2018/09/18	0	0.00	0.5	21.35	21.25	-0.5	2,040	-0.02%
2018/09/17	0	0.00	0	21.50	21.45	0	2,093	0.00%
2018/09/13	0	0.00	2	21.35	21.25	-2	2,124	-0.09%
2018/09/12	0.2	21.40	0	0.00	21.30	0.2	2,130	0.01%
2018/09/10	1	22.45	7	21.37	21.85	-6	2,236	-0.27%
2018/08/29	0	0.00	1	22.15	22.20	-1	2,446	-0.04%
2018/08/28	0.2	21.95	1	22.10	22.05	-0.9	2,504	-0.03%
2018/08/27	2.2	22.34	3	22.35	22.20	-0.9	2,523	-0.03%
2018/08/24	3	22.55	2	22.60	22.65	1	2,544	0.04%
2018/08/23	4	22.68	2.1	22.94	22.60	1.9	2,537	0.08%
2018/08/22	7	22.44	4	22.45	22.45	3	2,530	0.12%
2018/08/21	2	22.43	5	22.50	22.30	-3	2,507	-0.12%
2018/08/20	2	22.30	4	22.55	22.40	-2	2,490	-0.08%
2018/08/17	0	0.00	11	22.19	22.30	-11	2,444	-0.45%
2018/08/16	1	21.90	7	22.14	22.10	-6	2,450	-0.24%
2018/08/15	0	0.00	7	21.45	22.15	-7	2,410	-0.29%
2018/08/14	5	21.20	0	0.00	21.40	5	2,346	0.21%
2018/08/13	1	21.30	1	21.30	21.05	0	2,346	0.00%
2018/08/06	0	0.00	8	22.00	21.85	-8	2,331	-0.34%
2018/08/03	0	0.00	2	21.60	21.75	-2	2,312	-0.09%
2018/08/02	0	0.00	1	21.45	21.50	-1	2,306	-0.04%
2018/08/01	0	0.00	2	21.38	21.50	-2	2,375	-0.08%
2018/07/27	1	21.55	0	0.00	21.40	1	2,366	0.04%
2018/07/26	0	0.00	4	21.14	21.40	-4	2,336	-0.17%
2018/07/25	3	21.05	2	21.00	21.00	1	2,313	0.04%
2018/07/23	0	0.00	1	20.70	20.65	-1	2,290	-0.04%
2018/07/12	2	20.95	2	21.00	21.05	0	2,343	0.00%
2018/07/10	5	21.02	0	0.00	20.80	5	2,367	0.21%
2018/07/09	3	21.05	0	0.00	21.15	3	2,427	0.12%
2018/07/06	4	21.60	0	0.00	21.00	4	2,443	0.16%
2018/06/29	0	0.00	0.1	21.85	21.85	-0.1	2,451	0.00%
2018/06/28	1	21.85	0	0.00	21.85	1	2,494	0.04%
2018/06/26	0	0.00	1	21.80	21.80	-1	2,532	-0.04%
2018/06/25	0	0.00	20	22.40	22.15	-20	2,532	-0.79%
2018/06/22	1	22.55	3	22.62	22.70	-2	2,537	-0.08%
2018/06/21	0	0.00	1	22.30	22.60	-1	2,331	-0.04%
2018/06/20	0	0.00	1	21.90	22.05	-1	2,381	-0.04%
2018/06/15	3	21.98	1	22.00	21.90	2	2,482	0.08%
2018/06/12	20	21.66	0	0.00	21.70	20	2,433	0.82%
2018/06/08	2	21.60	3	21.78	21.70	-1	2,431	-0.04%
2018/06/07	2	21.90	6	21.85	21.90	-4	2,424	-0.17%
2018/06/06	12	22.89	122	22.90	22.55	-110	2,333	-4.71%	大賣/鉅額交易
2018/06/05	0	0.00	4	22.20	22.50	-4	2,088	-0.19%
2018/06/04	3	21.90	6	22.30	21.90	-3	2,089	-0.14%
2018/06/01	1	22.15	3	21.98	22.00	-2	2,044	-0.10%
2018/05/31	0	0.00	1	21.70	21.60	-1	2,007	-0.05%
2018/05/29	0	0.00	7	21.44	21.70	-7	1,912	-0.37%
2018/05/25	1	21.30	0	0.00	21.30	1	1,914	0.05%
2018/05/24	6	21.66	1	21.80	21.60	5	1,911	0.26%
2018/05/17	47	21.24	0	0.00	21.15	47	1,922	2.45%
2018/05/14	20	21.10	0	0.00	21.10	20	1,995	1.00%
2018/05/10	0	0.00	1	21.95	21.80	-1	2,006	-0.05%
2018/05/09	0	0.00	4	22.01	21.90	-4	2,004	-0.20%
2018/05/04	0	0.00	2	20.95	21.25	-2	1,904	-0.11%
2018/04/30	0	0.00	1	21.20	21.30	-1	1,932	-0.05%
2018/04/26	0.1	20.80	0	0.00	20.70	0.1	1,977	0.01%
2018/04/25	1	21.00	2	21.20	21.15	-1	2,065	-0.05%
2018/04/24	5	21.01	0	0.00	20.90	5	2,109	0.24%
2018/04/20	1	21.85	1	21.90	21.85	0	2,087	0.00%
2018/04/19	0	0.00	1	22.20	22.00	-1	2,091	-0.05%
2018/04/18	1	21.80	3.4	21.87	22.10	-2.4	2,093	-0.12%
2018/04/17	0	0.00	3	22.10	21.70	-3	2,086	-0.14%
2018/04/16	0	0.00	63	22.54	22.00	-63	2,086	-3.02%
2018/04/13	2	22.00	1	22.05	22.10	1	2,076	0.05%
2018/04/12	0	0.00	6	21.81	21.90	-6	2,048	-0.29%
2018/04/10	3	21.75	2	21.78	21.85	1	2,171	0.05%
2018/04/09	3	21.80	0	0.00	21.80	3	2,245	0.13%
2018/04/03	0	0.00	1	21.65	21.70	-1	2,251	-0.04%
2018/03/31	1	22.10	2	21.95	21.80	-1	2,292	-0.04%
2018/03/30	1	21.70	0	0.00	21.70	1	2,272	0.04%
2018/03/29	1	21.65	0	0.00	21.60	1	2,290	0.04%
2018/03/28	0	0.00	1	21.55	21.60	-1	2,299	-0.04%
2018/03/27	0	0.00	5	21.55	21.55	-5	2,322	-0.22%
2018/03/26	3	21.50	0	0.00	21.65	3	2,474	0.12%
2018/03/23	5	21.50	1	21.30	21.55	4	2,411	0.17%
2018/03/22	4	21.66	0	0.00	21.80	4	2,343	0.17%
2018/03/20	0	21.10	0	0.00	21.20	0	2,306	0.00%
2018/03/12	4	20.85	3	20.82	20.80	1	2,834	0.04%
2018/03/09	0	0.00	1	20.80	20.75	-1	3,059	-0.03%
2018/03/08	1	20.90	5	20.70	20.60	-4	3,476	-0.12%
2018/03/02	0	0.00	5	20.22	20.25	-5	4,548	-0.11%
2018/03/01	1	20.20	1	20.15	20.40	0	4,657	0.00%
2018/02/27	2	20.43	27	20.41	20.30	-25	4,723	-0.53%
2018/02/21	20	20.05	0	0.00	20.20	20	5,012	0.40%
2018/02/09	0	0.00	2	18.95	19.05	-2	5,006	-0.04%
2018/02/06	8	19.74	15	19.41	18.75	-7	5,149	-0.14%
2018/02/05	5	20.25	15	20.42	20.55	-10	5,268	-0.19%
2018/02/01	2	21.05	0	0.00	20.95	2	6,077	0.03%
2018/01/31	3.1	20.90	3	21.00	20.95	0.1	6,126	0.00%
2018/01/30	9	21.16	0	0.00	21.05	9	6,141	0.15%
2018/01/26	0	0.00	3	21.25	21.15	-3	6,172	-0.05%
2018/01/25	18.1	21.21	5	21.30	21.10	13.1	6,342	0.21%
2018/01/24	0	0.00	16	21.30	21.35	-16	6,422	-0.25%
2018/01/22	0	0.00	2	21.63	21.60	-2	6,421	-0.03%
2018/01/19	30	22.10	10	22.00	21.80	20	6,423	0.31%
2018/01/18	19	21.77	7	21.80	21.90	12	6,343	0.19%
2018/01/17	0	0.00	9	21.64	21.55	-9	6,317	-0.14%
2018/01/16	7	21.55	0	0.00	21.55	7	6,325	0.11%
2018/01/15	7	21.65	0	0.00	21.60	7	6,347	0.11%
2018/01/12	0	0.00	1	21.80	21.75	-1	6,363	-0.02%
2018/01/11	3	21.58	0	0.00	21.55	3	6,497	0.05%
2018/01/10	0	0.00	10	21.60	21.50	-10	6,553	-0.15%
2018/01/09	1	21.60	5	21.70	21.55	-4	6,639	-0.06%
2018/01/08	38	21.88	27	22.04	21.80	11	6,626	0.17%
2018/01/05	11	22.36	10	22.29	22.15	1	6,600	0.02%
2018/01/04	42	22.26	2	22.28	22.25	40	6,572	0.61%
2018/01/03	8	21.99	2	21.95	21.95	6	6,478	0.09%
2018/01/02	5	21.60	0	0.00	21.65	5	6,402	0.08%