佳世達 (2352)-元大-楊梅券商分點個股進出

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
37.10
漲跌
▲0.20
漲幅
+0.54%
成交量
2,311張
產業
上市電腦週邊類股
1130人加入追蹤

立即追蹤
本地時間:14:30

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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/11/21	5	37.30	8	37.10	37.10	-3	4,612	-0.07%
2024/11/20	0	0.00	2	37.10	36.90	-2	4,615	-0.04%
2024/11/19	0	0.00	1	36.60	37.25	-1	4,632	-0.02%
2024/11/14	10	36.20	0	0.00	36.15	10	4,913	0.20%
2024/11/11	0	0.00	0.4	36.80	36.80	-0.4	5,297	-0.01%
2024/11/08	3.1	37.47	0.1	37.30	37.15	3	5,321	0.06%
2024/11/07	0.3	37.85	48	37.86	37.85	-47.8	5,365	-0.89%
2024/11/06	1	37.20	1	37.20	37.00	0	5,352	0.00%
2024/11/05	1	36.25	0	0.00	36.35	1	5,408	0.02%
2024/11/01	17	35.74	0	0.00	36.45	17	5,885	0.29%
2024/10/30	0.2	36.15	0	0.00	36.00	0.2	5,968	0.00%
2024/10/29	1	35.75	0	0.00	36.05	1	6,024	0.02%
2024/10/28	1	36.60	5	37.00	36.80	-4	6,041	-0.07%
2024/10/25	1	36.95	0	0.00	36.90	1	6,111	0.02%
2024/10/24	0	0.00	0.2	37.30	37.20	-0.2	6,150	0.00%
2024/10/23	3.2	37.82	0	0.00	37.50	3.2	6,352	0.05%
2024/10/22	0	0.00	1	38.70	38.70	-1	6,359	-0.02%
2024/10/21	1	38.55	1	38.45	38.65	0	6,589	0.00%
2024/10/18	2.1	38.80	6.7	38.61	38.40	-4.6	6,744	-0.07%
2024/10/17	0	0.00	8.5	38.21	38.25	-8.5	6,920	-0.12%
2024/10/16	0	0.00	0	37.40	37.45	0	6,946	0.00%
2024/10/15	0.1	37.61	1	37.70	37.85	-1	7,059	-0.01%
2024/10/09	0	0.00	2	37.58	37.15	-2	7,196	-0.03%
2024/10/04	0	0.00	2	37.25	37.40	-2	7,797	-0.03%
2024/09/30	3	37.73	4	37.71	37.50	-1	8,374	-0.01%
2024/09/27	0.1	37.70	12	37.85	37.95	-11.9	8,653	-0.14%
2024/09/26	4	37.70	2.2	37.74	37.45	1.9	8,969	0.02%
2024/09/25	6	37.68	17.4	37.78	37.55	-11.4	9,567	-0.12%
2024/09/24	1.1	37.45	3	37.42	37.40	-2	10,023	-0.02%
2024/09/23	1	37.35	0	0.00	37.30	1	10,158	0.01%
2024/09/20	0	0.00	1	37.45	37.15	-1	10,402	-0.01%
2024/09/19	0.1	37.10	2	37.10	37.40	-1.9	10,877	-0.02%
2024/09/18	0	0.00	2.9	36.87	36.85	-2.9	10,962	-0.03%
2024/09/16	3	37.08	4.4	37.12	37.10	-1.4	11,042	-0.01%
2024/09/13	0	0.00	29	36.63	36.90	-29	11,221	-0.26%
2024/09/12	53	36.32	53	36.15	36.20	0	11,234	0.00%
2024/09/11	1	36.25	1	36.10	36.10	0	11,317	0.00%
2024/09/10	56	36.45	138.1	35.90	35.95	-82.1	11,387	-0.72%	大賣/
2024/09/09	102	36.27	30	35.69	36.45	72	11,402	0.63%	大買/
2024/09/06	1	36.10	1	36.15	36.15	0	11,521	0.00%
2024/09/05	27	36.48	0	0.00	35.70	27	11,583	0.23%
2024/09/04	3	36.20	4	35.73	36.05	-1	11,591	-0.01%
2024/09/02	12	37.93	6	37.57	37.35	6	11,573	0.05%
2024/08/30	0	0.00	1	35.60	35.85	-1	11,360	-0.01%
2024/08/29	0.1	35.55	1	35.55	35.65	-1	11,403	-0.01%
2024/08/28	1	35.45	5	35.45	35.60	-4	11,576	-0.03%
2024/08/26	1	35.80	2	35.58	35.55	-1	11,912	-0.01%
2024/08/23	0	0.00	2	34.75	35.30	-2	12,150	-0.02%
2024/08/22	4	35.10	1	35.15	35.10	3	12,233	0.02%
2024/08/20	3.4	35.46	0	0.00	35.10	3.4	12,793	0.03%
2024/08/19	1.1	35.75	43	35.33	35.80	-41.9	12,982	-0.32%
2024/08/16	6	34.78	8	34.67	34.80	-2	13,221	-0.02%
2024/08/15	47	35.06	5	34.90	34.75	42	13,310	0.32%
2024/08/14	1	34.15	1	33.55	34.30	0	13,521	0.00%
2024/08/13	2	33.03	0	33.10	33.15	2	13,685	0.01%
2024/08/12	0	32.90	1	33.05	33.30	-1	13,928	-0.01%
2024/08/09	1	32.60	2	32.85	32.60	-1	14,002	-0.01%
2024/08/08	1	32.60	15	32.50	32.70	-14	13,979	-0.10%
2024/08/07	2	32.30	1	32.45	32.50	1	13,982	0.01%
2024/08/06	5	29.96	2	30.08	31.05	3	14,054	0.02%
2024/08/05	27.2	31.85	29	32.16	30.95	-1.9	13,952	-0.01%
2024/08/02	14.2	34.97	0	0.00	34.35	14.2	13,846	0.10%
2024/08/01	0	0.00	13	35.58	35.95	-13	13,916	-0.09%
2024/07/31	3	35.00	2	34.95	34.90	1	14,049	0.01%
2024/07/30	2	34.43	0	0.00	34.75	2	14,138	0.01%
2024/07/29	4	35.33	0	0.00	35.00	4	14,135	0.03%
2024/07/26	11	34.91	0	0.00	34.80	11	14,096	0.08%
2024/07/23	3	37.87	1.2	38.31	37.80	1.8	13,918	0.01%
2024/07/22	8.5	37.51	28.6	37.76	37.65	-20.1	13,886	-0.14%
2024/07/19	5.1	38.88	1	39.00	38.65	4.1	13,679	0.03%
2024/07/18	20.1	38.90	6	39.16	39.20	14.1	13,560	0.10%
2024/07/17	22	39.05	1	38.95	38.95	21	13,321	0.16%
2024/07/16	1.2	39.04	23	39.18	39.05	-21.8	13,326	-0.16%
2024/07/15	10	38.60	37	39.06	38.50	-27	13,367	-0.20%
2024/07/12	3	38.45	1	38.45	38.70	2	13,370	0.01%
2024/07/11	7	38.20	6	38.45	38.55	1	13,451	0.01%
2024/07/10	10	38.20	1	38.45	38.05	9	13,579	0.07%
2024/07/09	7	38.24	0	0.00	38.25	7	13,634	0.05%
2024/07/08	18	39.13	6.1	39.12	38.75	11.9	13,564	0.09%
2024/07/05	5.1	38.94	3.5	39.04	39.15	1.6	13,247	0.01%
2024/07/04	65.1	38.77	20	38.88	39.20	45.1	12,994	0.35%
2024/07/03	12.2	39.03	15	39.23	38.90	-2.8	12,746	-0.02%
2024/07/02	32	38.55	3.1	39.04	39.15	28.9	12,536	0.23%
2024/07/01	74	38.63	12.3	38.92	38.90	61.7	12,231	0.50%
2024/06/28	19	38.28	26	38.14	38.40	-7	11,736	-0.06%
2024/06/27	3	38.43	4	38.43	38.25	-1	11,437	-0.01%
2024/06/26	7	39.00	0	0.00	39.00	7	11,797	0.06%
2024/06/25	48	39.13	19	39.52	39.75	29	11,810	0.25%
2024/06/24	4	38.24	4	37.90	38.35	0	11,467	0.00%
2024/06/21	5	38.44	0	0.00	38.40	5	11,611	0.04%
2024/06/20	16.1	38.37	12	38.38	38.35	4.1	11,785	0.03%
2024/06/19	3.1	38.05	1	38.05	37.85	2.1	11,926	0.02%
2024/06/18	1	37.90	1	37.85	37.95	0	12,147	0.00%
2024/06/17	12.3	38.00	0	0.00	37.90	12.3	12,587	0.10%
2024/06/14	3.1	38.03	4.5	38.05	37.85	-1.4	13,006	-0.01%
2024/06/13	15.2	37.87	8	37.93	37.90	7.2	13,237	0.05%
2024/06/12	3	37.93	1	37.85	37.90	2	13,411	0.02%
2024/06/11	13	38.52	0	0.00	38.10	13	13,467	0.10%
2024/06/07	2	38.78	0	0.00	38.80	2	13,584	0.01%
2024/06/06	6	39.16	5	39.20	39.20	1	13,774	0.01%
2024/06/05	6.1	39.88	1.1	39.55	39.40	5	13,835	0.04%
2024/06/04	6	40.02	14	39.93	40.05	-8	13,897	-0.06%
2024/06/03	6	40.18	11	40.55	40.25	-5	14,064	-0.04%
2024/05/31	4.7	40.20	0	0.00	39.65	4.7	14,240	0.03%
2024/05/30	10.4	40.43	2	40.30	40.35	8.4	14,088	0.06%
2024/05/29	22.1	40.98	11.1	40.75	40.80	11	13,999	0.08%
2024/05/28	10	40.24	3.2	40.27	40.25	6.9	13,766	0.05%
2024/05/27	19.7	40.49	19	40.21	40.00	0.7	13,725	0.01%
2024/05/24	17.1	39.55	13	39.83	39.60	4.1	13,345	0.03%
2024/05/23	17.1	39.37	23	39.94	39.40	-5.9	13,214	-0.04%
2024/05/22	6	39.87	7	39.95	40.20	-1	12,983	-0.01%
2024/05/21	4.2	39.33	2	39.25	39.90	2.2	12,769	0.02%
2024/05/20	15.1	38.57	8	38.83	38.95	7.1	12,733	0.06%
2024/05/17	3.1	39.19	8.2	38.77	38.70	-5.1	12,342	-0.04%
2024/05/16	4	39.01	41.3	38.90	39.10	-37.3	12,161	-0.31%
2024/05/15	13.2	39.63	0	0.00	39.25	13.2	12,262	0.11%
2024/05/14	10.1	39.90	6	40.05	39.90	4.1	12,357	0.03%
2024/05/13	4	40.09	1	40.15	40.20	3	12,378	0.02%
2024/05/10	5	40.30	5	40.50	40.40	0	12,507	0.00%
2024/05/09	3.5	39.79	12.4	40.06	40.00	-9	12,404	-0.07%
2024/05/08	6	39.65	6	39.80	39.60	0	12,444	0.00%
2024/05/07	4.2	39.78	9.2	40.06	40.40	-5	12,360	-0.04%
2024/05/06	2.1	40.23	1	40.25	40.30	1.1	12,394	0.01%
2024/05/03	0.2	41.55	0	0.00	41.25	0.2	12,220	0.00%
2024/05/02	1.3	41.58	1.1	41.65	41.40	0.2	12,107	0.00%
2024/04/30	1	41.45	0	0.00	41.40	1	12,062	0.01%
2024/04/29	6.2	41.67	0	0.00	41.90	6.2	12,098	0.05%
2024/04/26	0	0.00	17	41.44	41.60	-17	12,303	-0.14%
2024/04/25	21	41.35	32	41.35	41.35	-11	12,331	-0.09%
2024/04/24	10.3	41.83	11.5	41.57	41.80	-1.3	12,374	-0.01%
2024/04/23	7.1	41.63	3	41.75	41.55	4.1	12,446	0.03%
2024/04/22	0	0.00	1	41.10	41.10	-1	12,461	-0.01%
2024/04/19	10.2	40.65	26	40.49	40.50	-15.8	12,394	-0.13%
2024/04/18	20	40.95	10	41.15	41.05	10	12,211	0.08%
2024/04/17	2	41.08	1.1	41.20	41.20	0.9	12,172	0.01%
2024/04/16	30.5	41.60	31	40.81	40.70	-0.5	12,247	0.00%
2024/04/15	25	42.00	13	42.35	42.10	12	12,390	0.10%
2024/04/12	18.1	42.59	11	42.64	42.40	7.1	12,451	0.06%
2024/04/11	0.4	43.10	4	42.96	43.05	-3.6	12,671	-0.03%
2024/04/10	6.1	43.31	10	43.23	43.15	-3.9	13,092	-0.03%
2024/04/09	5	43.20	0	0.00	43.05	5	13,384	0.04%
2024/04/08	6.1	43.10	18	43.40	43.40	-12	13,817	-0.09%
2024/04/03	10	42.85	11	42.75	43.25	-1	14,777	-0.01%
2024/04/02	11.2	43.35	30	43.25	43.10	-18.8	14,836	-0.13%
2024/04/01	24	43.76	5	43.72	43.55	19	14,853	0.13%
2024/03/29	2	44.65	27.3	44.75	44.65	-25.3	14,720	-0.17%
2024/03/28	11.5	44.82	5	44.76	44.85	6.5	14,275	0.05%
2024/03/27	1	44.50	2	44.30	44.75	-1	14,148	-0.01%
2024/03/26	20.8	43.96	17	44.59	44.05	3.8	14,105	0.03%
2024/03/25	30.5	44.39	9	44.56	44.45	21.5	14,035	0.15%
2024/03/22	6	44.26	8	44.27	44.45	-2	13,992	-0.01%
2024/03/21	9.1	43.95	9	43.92	44.05	0.1	13,803	0.00%
2024/03/20	23	44.41	4.5	43.47	43.25	18.5	13,642	0.14%
2024/03/19	11.2	43.78	14.1	43.60	43.70	-2.8	13,258	-0.02%
2024/03/18	18.1	42.41	15.2	42.88	42.55	2.9	12,854	0.02%
2024/03/15	5.4	42.77	5	43.33	42.55	0.4	12,639	0.00%
2024/03/14	0	43.78	10.8	43.81	43.70	-10.7	12,350	-0.09%
2024/03/13	3	44.35	1.2	43.89	43.80	1.8	12,226	0.01%
2024/03/12	39.4	43.76	9	44.26	44.40	30.4	12,024	0.25%
2024/03/11	2	43.05	2.1	43.39	43.25	-0.1	11,753	0.00%
2024/03/08	8	44.12	4.5	44.04	43.70	3.5	11,681	0.03%
2024/03/07	27.5	44.71	17	44.51	44.55	10.5	11,620	0.09%
2024/03/06	27.9	45.29	27	45.60	45.05	0.9	11,570	0.01%
2024/03/05	0	0.00	2	47.30	47.25	-2	11,275	-0.02%
2024/03/04	1	46.90	0	0.00	46.80	1	11,300	0.01%
2024/03/01	5.2	47.00	3	46.95	46.95	2.2	11,321	0.02%
2024/02/29	0	0.00	5	46.25	46.15	-5	11,530	-0.04%
2024/02/27	13.1	46.13	1	46.35	46.10	12.1	11,532	0.10%
2024/02/26	3.2	46.53	0	0.00	46.60	3.2	11,548	0.03%
2024/02/23	6.7	47.05	1	47.50	46.40	5.7	11,657	0.05%
2024/02/22	0	0.00	6	47.15	47.20	-6	11,735	-0.05%
2024/02/21	7.6	47.19	5	47.30	46.90	2.6	11,766	0.02%
2024/02/20	1	47.80	2	48.20	47.80	-1	11,702	-0.01%
2024/02/19	6.3	48.24	0.3	48.50	47.95	5.9	11,813	0.05%
2024/02/16	8.4	48.87	37.7	48.86	48.15	-29.3	11,825	-0.25%
2024/02/15	0.4	47.35	7.1	47.42	47.60	-6.7	11,530	-0.06%
2024/02/05	1	47.15	0	0.00	47.50	1	11,449	0.01%
2024/02/02	9	47.57	27.4	47.57	47.50	-18.4	11,582	-0.16%
2024/02/01	0.2	46.98	0	0.00	47.05	0.2	11,613	0.00%
2024/01/31	5	47.05	6.2	47.12	46.50	-1.2	11,687	-0.01%
2024/01/30	7	46.94	7	47.01	46.80	0	11,657	0.00%
2024/01/29	11	47.12	31.3	47.15	47.00	-20.3	11,656	-0.17%
2024/01/26	1	46.00	8.2	45.70	45.60	-7.2	11,486	-0.06%
2024/01/25	2.2	45.93	3	46.12	45.90	-0.8	11,523	-0.01%
2024/01/24	4.1	46.33	1	46.65	46.15	3.1	11,577	0.03%
2024/01/23	3.3	46.58	1.1	46.50	46.80	2.2	11,619	0.02%
2024/01/22	15.5	47.04	18	46.99	47.05	-2.5	11,573	-0.02%
2024/01/19	3.1	45.35	3	45.23	45.45	0.1	11,377	0.00%
2024/01/18	0.1	44.45	0	0.00	44.40	0.1	11,380	0.00%
2024/01/17	9	44.36	1.3	44.70	44.20	7.7	11,388	0.07%
2024/01/16	2	45.35	13	45.43	45.25	-11	11,366	-0.10%
2024/01/15	1	46.00	1	46.10	45.90	0	11,460	0.00%
2024/01/12	7	45.79	0.2	46.00	45.50	6.8	11,785	0.06%
2024/01/11	4	45.93	7	45.65	45.95	-3	11,889	-0.03%
2024/01/10	6.6	45.69	4	45.43	45.55	2.6	12,077	0.02%
2024/01/09	34.1	46.92	48.4	47.02	46.65	-14.3	12,025	-0.12%
2024/01/08	16.1	47.21	63.3	47.16	47.20	-47.2	11,828	-0.40%
2024/01/05	20	47.21	25	46.96	47.30	-5	11,647	-0.04%
2024/01/04	55.1	46.26	40	46.78	46.95	15.1	11,432	0.13%
2024/01/03	30.3	45.46	31	45.46	45.25	-0.7	11,202	-0.01%
2024/01/02	32.3	47.13	34	47.04	46.80	-1.7	10,870	-0.02%
2023/12/29	118.8	47.49	77	47.19	48.00	41.8	10,395	0.40%	大買/
2023/12/28	15	44.79	37	44.90	44.45	-22	9,444	-0.23%
2023/12/27	0.1	45.50	8	45.50	45.60	-8	9,333	-0.09%
2023/12/26	8.1	44.96	12	45.03	45.10	-4	9,236	-0.04%
2023/12/25	0	0.00	5	44.63	44.85	-5	9,206	-0.05%
2023/12/22	1	44.20	13	44.65	44.70	-12	9,193	-0.13%
2023/12/21	14	43.90	3	44.27	44.30	11	9,129	0.12%
2023/12/20	2	42.88	0.4	43.75	43.95	1.6	9,035	0.02%
2023/12/19	6	42.98	3	43.07	42.95	3	8,887	0.03%
2023/12/18	1	43.55	0	0.00	43.80	1	8,709	0.01%
2023/12/15	0	0.00	2	44.30	44.20	-2	8,673	-0.02%
2023/12/14	4	44.44	5.1	44.46	44.50	-1.1	8,620	-0.01%
2023/12/13	14	44.44	3	44.17	44.15	11	8,563	0.13%
2023/12/12	10	44.11	13	44.58	44.00	-3	8,703	-0.03%
2023/12/11	3	44.03	2	44.00	44.00	1	8,714	0.01%
2023/12/08	2	43.95	0	0.00	43.90	2	8,994	0.02%
2023/12/07	6	44.13	6	44.02	44.00	0	9,137	0.00%
2023/12/06	0	44.00	0	0.00	44.05	0	9,534	0.00%
2023/12/05	11	43.80	2	43.95	43.85	9	9,553	0.09%
2023/12/04	7.1	44.64	5.1	44.56	44.35	2	9,565	0.02%
2023/12/01	17	44.45	30.6	44.50	44.65	-13.6	9,562	-0.14%
2023/11/30	1	43.50	0	0.00	43.75	1	9,452	0.01%
2023/11/29	17	43.79	0	0.00	43.70	17	9,497	0.18%
2023/11/28	24	43.45	0	0.00	43.40	24	9,533	0.25%
2023/11/27	19	43.89	15	43.65	43.55	4	9,531	0.04%
2023/11/24	13.2	43.05	0	0.00	42.80	13.2	9,350	0.14%
2023/11/23	4	43.15	3.3	43.20	43.05	0.7	9,372	0.01%
2023/11/22	2.2	42.84	0.3	43.20	42.70	1.9	9,457	0.02%
2023/11/21	16.2	43.42	0	0.00	43.35	16.2	9,398	0.17%
2023/11/20	1.2	43.33	25	43.27	43.85	-23.8	9,419	-0.25%
2023/11/17	3.1	43.82	12	43.91	43.70	-8.9	9,351	-0.10%
2023/11/16	3	44.28	1	44.35	43.90	2	9,369	0.02%
2023/11/15	0	0.00	8	45.33	45.25	-8	9,248	-0.09%
2023/11/14	1.1	44.64	0	44.40	44.60	1.1	9,286	0.01%
2023/11/13	2.2	44.53	13	44.41	44.20	-10.8	9,378	-0.12%
2023/11/10	19.7	45.31	5.2	45.58	45.05	14.6	9,439	0.15%
2023/11/09	20	46.72	24.1	46.52	46.55	-4	9,392	-0.04%
2023/11/08	7.4	45.85	3	45.72	45.80	4.4	9,369	0.05%
2023/11/07	1.2	44.94	3	45.20	45.30	-1.8	9,362	-0.02%
2023/11/03	0	43.95	2	43.85	43.85	-2	9,720	-0.02%
2023/11/02	2	43.65	2	43.92	43.50	0	10,171	0.00%
2023/11/01	13	43.40	13	43.44	43.60	0	10,662	0.00%
2023/10/31	1	42.55	0	0.00	42.35	1	11,148	0.01%
2023/10/30	1	43.20	2	43.15	43.35	-1	11,608	-0.01%
2023/10/27	2	43.40	0	0.00	43.05	2	12,015	0.02%
2023/10/26	2.2	43.13	1	43.55	43.55	1.2	12,293	0.01%
2023/10/25	1	44.55	2	44.20	43.85	-1	12,463	-0.01%
2023/10/24	15.1	43.83	14	43.44	43.55	1.1	12,541	0.01%
2023/10/23	10.1	44.88	23.1	44.68	44.25	-13	12,740	-0.10%
2023/10/20	10	43.91	21	44.49	44.95	-11	12,896	-0.09%
2023/10/19	14	43.41	16	43.23	43.40	-2	12,974	-0.02%
2023/10/18	12	42.50	16	42.40	41.55	-4	13,284	-0.03%
2023/10/17	20	44.71	9	43.90	43.90	11	13,775	0.08%
2023/10/16	6	45.08	14	45.29	45.25	-8	14,401	-0.06%
2023/10/13	5	44.69	2	45.00	44.75	3	15,653	0.02%
2023/10/12	29.1	45.04	17	44.53	44.40	12.1	16,153	0.07%
2023/10/11	3	45.50	13	45.60	45.60	-10	16,641	-0.06%
2023/10/06	0	44.55	0	0.00	44.50	0	17,121	0.00%
2023/10/05	8	44.30	15	44.35	44.20	-7	17,372	-0.04%
2023/10/04	19	43.93	0	44.20	44.15	19	17,417	0.11%
2023/10/03	1.1	44.92	1	45.40	44.85	0.1	17,366	0.00%
2023/10/02	1	45.40	14	45.32	45.45	-13	17,494	-0.07%
2023/09/28	5	45.10	6	44.77	44.65	-1	17,538	-0.01%
2023/09/27	10	44.57	0	0.00	44.85	10	17,561	0.06%
2023/09/26	6	44.20	0	0.00	43.85	6	17,618	0.03%
2023/09/25	9	44.92	8	44.89	44.85	1	17,695	0.01%
2023/09/22	1	44.95	0	0.00	44.95	1	17,751	0.01%
2023/09/21	10	44.18	3	44.25	44.25	7	17,808	0.04%
2023/09/20	12	44.79	6	44.38	44.40	6	17,856	0.03%
2023/09/19	0	0.00	2	45.78	45.45	-2	18,142	-0.01%
2023/09/18	2	45.40	1	45.30	45.30	1	18,189	0.01%
2023/09/15	5	46.08	4.1	46.01	46.05	0.9	18,267	0.01%
2023/09/14	0	0.00	19	45.75	45.80	-19	18,289	-0.10%
2023/09/13	30	45.52	21	45.56	45.75	9	18,316	0.05%
2023/09/12	8.1	44.67	12	44.98	44.95	-3.9	18,345	-0.02%
2023/09/11	33	45.04	28.1	44.15	43.80	4.9	18,431	0.03%
2023/09/08	2	44.70	2	44.95	44.95	0	18,292	0.00%
2023/09/07	34	45.13	5	45.11	44.90	29	18,504	0.16%
2023/09/06	7	45.64	0.5	45.50	45.35	6.6	18,694	0.04%
2023/09/05	2	45.70	6.1	45.85	45.90	-4.1	18,981	-0.02%
2023/09/04	10.6	45.47	4	45.11	45.40	6.6	19,220	0.03%
2023/09/01	7	44.96	0	45.05	44.90	7	19,258	0.04%
2023/08/31	3	44.43	0	0.00	44.85	3	19,216	0.02%
2023/08/30	1	44.60	1	44.70	44.60	0	19,340	0.00%
2023/08/29	2	43.60	0	0.00	44.05	2	19,387	0.01%
2023/08/28	3	43.97	0	0.00	43.80	3	19,534	0.02%
2023/08/25	1.1	45.19	7	45.15	45.10	-5.9	19,731	-0.03%
2023/08/24	4.1	46.30	6	46.02	45.55	-2	19,742	-0.01%
2023/08/23	1.4	45.23	2	45.28	45.45	-0.7	19,684	0.00%
2023/08/22	3.2	45.29	1	45.10	44.85	2.2	19,740	0.01%
2023/08/21	4	45.24	0	0.00	45.15	4	19,751	0.02%
2023/08/18	7.1	46.07	8	45.51	44.60	-1	19,749	0.00%
2023/08/17	2.5	45.09	3	45.23	45.35	-0.5	19,727	0.00%
2023/08/16	5.1	44.89	1	44.35	44.65	4.1	19,836	0.02%
2023/08/15	16	44.98	8	44.86	44.75	8	19,913	0.04%
2023/08/14	2.1	43.10	3	44.00	43.55	-0.9	19,895	0.00%
2023/08/11	10.1	44.01	7	44.09	43.90	3.1	19,950	0.02%
2023/08/10	6.1	43.96	18	43.99	44.15	-11.9	19,992	-0.06%
2023/08/09	6.1	44.96	1	44.90	45.15	5.1	19,771	0.03%
2023/08/08	9.5	46.46	8	46.36	45.85	1.5	19,621	0.01%
2023/08/07	34.1	47.21	27	47.71	48.20	7.1	19,273	0.04%
2023/08/04	23.1	44.77	22.9	44.72	45.10	0.2	18,987	0.00%
2023/08/02	21	46.70	12	46.55	46.80	9	18,881	0.05%
2023/08/01	21.6	48.54	12.7	48.41	48.50	8.9	18,467	0.05%
2023/07/31	17.5	51.03	5.1	51.36	49.75	12.4	18,312	0.07%
2023/07/28	13.5	50.89	15.1	50.85	51.50	-1.6	18,069	-0.01%
2023/07/27	3	51.57	2	52.40	51.50	1	17,921	0.01%
2023/07/26	16.1	52.70	20	52.30	52.00	-3.9	18,047	-0.02%
2023/07/25	17	52.82	39	52.74	52.70	-22	18,018	-0.12%
2023/07/24	55.2	53.35	84	52.43	52.40	-28.9	17,858	-0.16%
2023/07/21	18.5	52.83	1	52.00	52.20	17.5	17,547	0.10%
2023/07/20	19.1	55.79	8.2	55.91	54.10	10.9	17,135	0.06%
2023/07/19	39.3	58.70	88.1	58.71	59.70	-48.9	16,425	-0.30%
2023/07/18	114.6	60.19	75.2	58.71	57.20	39.4	15,737	0.25%	大買/
2023/07/17	17	57.01	22.2	57.59	59.10	-5.2	14,368	-0.04%
2023/07/14	35.3	52.53	37.2	52.71	53.80	-1.9	13,857	-0.01%
2023/07/13	39	51.57	34	51.46	50.20	5	13,228	0.04%
2023/07/12	20.2	48.32	23	48.29	48.85	-2.8	12,542	-0.02%
2023/07/11	7	46.94	4	47.15	47.00	3	12,331	0.02%
2023/07/10	3	45.82	4	46.20	46.15	-1	12,319	-0.01%
2023/07/07	8	45.69	19	45.94	46.00	-11	12,350	-0.09%
2023/07/06	7	46.87	29	46.63	46.40	-22	12,275	-0.18%
2023/07/05	20.1	47.48	6.3	47.50	47.50	13.8	12,239	0.11%
2023/07/04	16	47.31	12	47.17	47.60	4	12,289	0.03%
2023/07/03	8	47.48	14	47.31	47.40	-6	12,416	-0.05%
2023/06/30	13	46.22	27	45.93	45.90	-14	12,346	-0.11%
2023/06/29	3	45.60	0	0.00	45.80	3	12,342	0.02%
2023/06/28	7.1	45.30	1	45.10	45.10	6.1	12,329	0.05%
2023/06/27	39	45.14	30	45.22	44.80	9	12,316	0.07%
2023/06/26	8.1	46.89	36	46.42	46.45	-27.9	12,032	-0.23%
2023/06/21	9	47.72	0	47.55	47.65	9	11,943	0.08%
2023/06/20	11	46.61	25	46.52	46.80	-14	11,815	-0.12%
2023/06/19	9	47.47	25	47.32	47.05	-16	11,601	-0.14%
2023/06/16	20	47.80	20	47.59	47.95	0	11,483	0.00%
2023/06/15	19.6	48.53	6.1	48.48	48.40	13.5	11,175	0.12%
2023/06/14	71	47.93	117	48.50	48.65	-46	10,970	-0.42%	大賣/
2023/06/13	60.1	47.31	10	47.26	47.40	50.1	10,787	0.46%
2023/06/12	48	45.55	6.2	45.46	45.65	41.8	10,575	0.40%
2023/06/09	41	45.01	37	45.14	45.40	4	10,331	0.04%
2023/06/08	9.1	43.24	16	43.17	43.30	-6.9	9,974	-0.07%
2023/06/07	0	0.00	4	41.90	42.30	-4	9,707	-0.04%
2023/06/06	1	42.25	5	42.26	42.35	-4	9,733	-0.04%
2023/06/05	10	42.19	3	42.13	42.50	7	9,817	0.07%
2023/06/02	24.1	42.19	11	42.30	42.40	13.1	9,832	0.13%
2023/06/01	10.3	42.43	18	41.99	41.95	-7.8	9,787	-0.08%
2023/05/31	10	41.66	15	41.75	42.15	-5	9,556	-0.05%
2023/05/30	5.1	40.00	14	40.04	40.35	-8.9	9,242	-0.10%
2023/05/29	0	0.00	20	40.09	40.20	-20	9,177	-0.22%
2023/05/26	38	39.64	34	39.55	39.50	4	9,074	0.04%
2023/05/25	18.1	38.89	5	38.96	38.95	13.1	8,991	0.15%
2023/05/24	2	38.40	12	38.30	38.50	-10	8,894	-0.11%
2023/05/23	11.1	38.25	1	37.77	38.05	10	8,852	0.11%
2023/05/22	24	38.91	2.2	38.42	38.45	21.8	8,791	0.25%
2023/05/19	3	37.85	8	37.88	38.20	-5	8,516	-0.06%
2023/05/18	13.5	37.25	4	37.29	37.10	9.5	8,251	0.12%
2023/05/17	5.1	37.18	34	37.11	37.25	-28.9	8,158	-0.35%
2023/05/16	3	36.32	19	36.31	36.30	-16	7,898	-0.20%
2023/05/15	3	35.70	12	35.56	35.85	-9	7,760	-0.12%
2023/05/12	2	35.23	3	35.38	35.90	-1	7,707	-0.01%
2023/05/11	6.1	35.41	1.4	35.36	35.35	4.7	7,636	0.06%
2023/05/10	14.9	36.00	4	36.14	36.00	10.9	7,564	0.14%
2023/05/09	46	35.60	30	35.82	35.75	16	7,316	0.22%
2023/05/08	4	34.08	8	34.13	34.20	-4	6,881	-0.06%
2023/05/05	7.2	35.11	0	0.00	34.20	7.2	6,797	0.11%
2023/05/04	2	35.30	0	0.00	35.45	2	6,575	0.03%
2023/05/03	1	35.30	9	35.21	35.45	-8	6,520	-0.12%
2023/05/02	11.1	35.49	23	35.47	35.55	-12	6,494	-0.18%
2023/04/28	6	34.45	36	34.47	34.60	-30	6,273	-0.48%
2023/04/27	53	33.69	44	33.61	33.50	9	5,980	0.15%
2023/04/26	12	32.91	4	33.03	33.20	8	5,804	0.14%
2023/04/25	1	32.50	3	32.50	32.50	-2	5,637	-0.04%
2023/04/24	3.2	32.86	1	32.90	32.70	2.2	5,570	0.04%
2023/04/21	1	32.60	2	32.83	32.50	-1	5,520	-0.02%
2023/04/20	2	32.63	0.2	32.80	32.75	1.8	5,437	0.03%
2023/04/19	2.2	32.85	4	32.88	32.80	-1.8	5,381	-0.03%
2023/04/18	1	33.00	0	0.00	32.95	1	5,351	0.02%
2023/04/17	0	0.00	8	33.00	33.00	-8	5,334	-0.15%
2023/04/14	1	32.65	0.1	32.65	32.70	1	5,285	0.02%
2023/04/13	1.2	33.20	6.6	33.20	33.10	-5.4	5,239	-0.10%
2023/04/12	2.1	33.10	6.1	33.29	33.25	-4	5,286	-0.08%
2023/04/11	14.1	32.84	13	32.85	32.85	1.1	5,231	0.02%
2023/04/10	5	32.45	0.1	32.35	32.30	4.9	5,158	0.10%
2023/04/07	18	33.00	22.2	32.41	32.35	-4.2	5,111	-0.08%
2023/04/06	18	32.39	21.1	32.29	32.30	-3.1	5,034	-0.06%
2023/03/31	9	31.59	3.5	31.65	31.70	5.6	4,842	0.11%
2023/03/30	0.2	31.40	0	0.00	31.65	0.2	4,921	0.00%
2023/03/29	0	0.00	2	31.35	31.35	-2	4,963	-0.04%
2023/03/28	0	31.05	1	30.85	30.80	-1	5,002	-0.02%
2023/03/27	1	30.95	11	31.09	31.40	-10	5,080	-0.20%
2023/03/24	0	30.85	1	30.80	30.90	-1	5,143	-0.02%
2023/03/23	3	30.78	0	0.00	30.75	3	5,097	0.06%
2023/03/22	0	0.00	5	30.49	30.60	-5	5,056	-0.10%
2023/03/21	2	30.15	3.1	30.35	30.20	-1.1	5,018	-0.02%
2023/03/20	3	30.25	0	0.00	30.25	3	4,993	0.06%
2023/03/17	3	29.95	0	0.00	30.35	3	4,972	0.06%
2023/03/16	5	29.83	26.2	29.79	29.70	-21.2	4,942	-0.43%
2023/03/15	3.2	30.17	2	30.20	30.05	1.2	4,923	0.02%
2023/03/14	1	30.30	1	30.35	30.25	0	4,956	0.00%
2023/03/13	4	30.14	1	30.05	30.50	3	5,193	0.06%
2023/03/09	3.1	30.74	10	31.21	30.70	-7	5,145	-0.14%
2023/03/08	0	0.00	3	30.32	30.90	-3	4,982	-0.06%
2023/03/07	19.1	29.99	2	30.00	30.05	17.1	4,828	0.35%
2023/03/06	0	30.50	12.1	30.55	30.55	-12.1	4,618	-0.26%
2023/03/03	1	30.40	2	30.40	30.40	-1	4,559	-0.02%
2023/03/02	0	0.00	2.1	30.25	30.35	-2.1	4,550	-0.05%
2023/03/01	0	0.00	102	30.30	30.25	-102	4,525	-2.25%	大賣/鉅額交易
2023/02/24	3.1	29.97	1	30.00	30.00	2.1	4,494	0.05%
2023/02/23	5	30.05	5	30.06	29.95	0	4,513	0.00%
2023/02/22	7.1	29.41	0	0.00	29.60	7.1	4,484	0.16%
2023/02/21	6	29.53	0	0.00	29.50	6	4,601	0.13%
2023/02/20	10.2	29.74	1	29.30	29.90	9.2	4,677	0.20%
2023/02/08	0.3	29.10	5	29.07	29.15	-4.7	4,808	-0.10%
2023/02/06	6	28.68	4	28.60	28.65	2	4,720	0.04%
2023/02/02	0.2	28.65	0	0.00	28.60	0.2	4,654	0.00%
2023/01/31	6	28.50	0	0.00	28.30	6	4,605	0.13%
2023/01/30	0.3	28.36	0	0.00	28.40	0.3	4,538	0.01%
2023/01/17	0	0.00	1	27.90	27.80	-1	4,535	-0.02%
2023/01/11	0.1	28.00	0	0.00	28.05	0.1	4,975	0.00%
2023/01/06	1	27.75	0	0.00	27.70	1	5,240	0.02%
2023/01/05	1	27.90	0	0.00	27.85	1	5,296	0.02%
2023/01/04	0	0.00	2	27.93	27.90	-2	5,356	-0.04%
2023/01/03	1	27.70	0	0.00	27.80	1	5,518	0.02%
2022/12/30	0.1	28.20	0	0.00	28.15	0.1	5,493	0.00%
2022/12/29	0	0.00	2	27.73	27.90	-2	5,381	-0.04%
2022/12/28	0	0.00	1	27.75	27.60	-1	5,330	-0.02%
2022/12/27	1	28.05	31	27.95	27.70	-30	5,307	-0.57%
2022/12/26	0	0.00	4	27.90	27.85	-4	5,284	-0.08%
2022/12/22	4.1	27.00	0	0.00	27.05	4.1	5,341	0.08%
2022/12/21	2	26.63	0	0.00	26.45	2	5,206	0.04%
2022/12/20	0	0.00	1	26.60	26.40	-1	5,113	-0.02%
2022/12/19	10	26.65	10.2	27.24	27.00	-0.2	5,024	0.00%
2022/12/16	17	27.21	1	27.00	26.85	16	4,843	0.33%
2022/12/13	0	0.00	2	27.80	27.75	-2	4,653	-0.04%
2022/12/08	8	27.24	2	27.25	27.20	6	4,701	0.13%
2022/12/07	2	27.35	0	0.00	27.35	2	4,695	0.04%
2022/12/06	5	27.50	3	27.53	27.40	2	4,613	0.04%
2022/12/05	14.5	27.95	0	0.00	27.80	14.5	4,534	0.32%
2022/12/02	10	28.90	0	0.00	28.95	10	4,327	0.23%
2022/12/01	4	28.50	1	28.45	28.45	3	4,304	0.07%
2022/11/29	1	27.95	6	28.00	28.05	-5	4,273	-0.12%
2022/11/28	0	0.00	4	28.30	28.15	-4	4,276	-0.09%
2022/11/25	0.1	28.40	0	0.00	28.20	0.1	4,279	0.00%
2022/11/24	0	0.00	15	28.85	28.50	-15	4,270	-0.35%
2022/11/23	0.1	28.85	1	28.80	28.75	-1	4,282	-0.02%
2022/11/22	4	28.83	0	0.00	28.85	4	4,291	0.09%
2022/11/21	0	0.00	4	28.85	28.90	-4	4,296	-0.09%
2022/11/18	0	0.00	5	28.70	28.65	-5	4,252	-0.12%
2022/11/17	15	28.65	0	0.00	28.95	15	4,229	0.35%
2022/11/15	5	27.85	0	0.00	27.85	5	4,018	0.12%
2022/11/11	0	0.00	4	27.30	27.05	-4	3,917	-0.10%
2022/11/10	2	26.85	1	26.95	27.00	1	3,889	0.03%
2022/11/09	0	0.00	1	26.75	26.70	-1	3,919	-0.03%
2022/11/08	4	26.74	0	0.00	26.50	4	3,917	0.10%
2022/11/07	28.3	26.68	36.4	26.81	27.00	-8.1	3,873	-0.21%
2022/11/04	1	25.30	0	0.00	25.50	1	3,820	0.03%
2022/11/02	0	0.00	1	25.30	25.20	-1	4,078	-0.02%
2022/11/01	10.2	24.45	11.3	24.66	24.75	-1.1	4,078	-0.03%
2022/10/28	3.1	24.19	0	0.00	24.20	3.1	4,113	0.07%
2022/10/25	2	24.35	0	0.00	24.45	2	4,165	0.05%
2022/10/24	1.1	25.04	0	0.00	25.00	1.1	4,164	0.03%
2022/10/21	14	25.75	1	25.65	25.65	13	4,257	0.31%
2022/10/14	0.2	26.30	0	0.00	26.15	0.2	4,482	0.00%
2022/10/13	2.4	25.54	1	25.80	25.50	1.4	4,653	0.03%
2022/10/12	1.2	26.53	0	0.00	26.45	1.2	4,780	0.03%
2022/10/11	3	27.32	2	27.48	27.20	1	4,849	0.02%
2022/10/05	0.5	27.80	0	0.00	27.80	0.5	4,918	0.01%
2022/10/04	0	0.00	4	27.25	27.40	-4	4,963	-0.08%
2022/09/30	0.1	27.55	1	27.45	27.10	-0.9	5,021	-0.02%
2022/09/29	1.1	28.17	1	28.30	28.20	0.1	4,982	0.00%
2022/09/28	0	27.05	0	0.00	27.00	0	4,958	0.00%
2022/09/26	2.5	27.82	0	0.00	27.95	2.5	4,935	0.05%
2022/09/22	3	28.57	0	0.00	28.90	3	4,998	0.06%
2022/09/21	1	29.05	0	0.00	28.85	1	5,006	0.02%
2022/09/16	1.1	29.30	0	0.00	29.50	1.1	5,013	0.02%
2022/09/13	5	29.25	0	0.00	29.15	5	4,984	0.10%
2022/09/12	0	0.00	4.5	29.21	29.30	-4.5	5,055	-0.09%
2022/09/07	0.1	28.35	1	28.20	28.30	-0.9	5,120	-0.02%
2022/09/02	6.1	28.94	0	0.00	28.90	6.1	5,183	0.12%
2022/08/31	103.2	29.40	0	0.00	29.30	103.2	5,188	1.99%	大買/鉅額交易
2022/08/30	5	29.42	1	29.40	29.45	4	5,191	0.08%
2022/08/26	0	0.00	3	29.20	29.35	-3	5,200	-0.06%
2022/08/25	0.1	29.20	5	29.10	29.25	-4.9	5,193	-0.09%
2022/08/24	0	29.15	1	29.10	29.15	-1	5,192	-0.02%
2022/08/23	4	28.96	3	28.80	29.00	1	5,244	0.02%
2022/08/22	0.1	28.85	0	0.00	28.90	0.1	5,242	0.00%
2022/08/19	6	28.65	0	0.00	28.70	6	5,253	0.11%
2022/08/18	1	28.55	1	28.55	28.70	0	5,273	0.00%
2022/08/17	0.2	28.50	0	0.00	28.60	0.2	5,295	0.00%
2022/08/16	0.2	27.95	5	28.00	28.15	-4.8	5,296	-0.09%
2022/08/15	6	27.50	2	27.55	27.50	4	5,245	0.08%
2022/08/11	1.3	27.11	6	27.05	27.05	-4.7	5,265	-0.09%
2022/08/10	1.1	27.06	0	0.00	27.10	1.1	5,257	0.02%
2022/08/09	8.3	27.07	11	27.58	27.70	-2.7	5,242	-0.05%
2022/08/08	1	28.35	0	0.00	28.40	1	5,135	0.02%
2022/08/05	0.1	28.55	0	0.00	28.70	0.1	5,203	0.00%
2022/08/04	4.1	28.20	0	0.00	28.35	4.1	5,368	0.08%
2022/08/03	10	28.10	1	28.20	28.25	9	5,456	0.16%
2022/08/02	0.2	28.30	0	0.00	28.50	0.2	5,622	0.00%
2022/08/01	1.1	28.46	0	0.00	28.50	1.1	6,044	0.02%
2022/07/29	1	28.55	1	28.55	28.60	0	6,041	0.00%
2022/07/28	6.1	28.71	3	28.45	28.60	3.1	6,005	0.05%
2022/07/27	2.2	30.73	15	30.73	30.60	-12.8	5,880	-0.22%
2022/07/26	5	31.33	5	30.85	30.85	0	5,742	0.00%
2022/07/25	0	0.00	2	31.40	31.40	-2	5,664	-0.04%
2022/07/22	11.1	30.34	13.1	30.87	31.20	-2	5,572	-0.04%
2022/07/21	2.1	30.38	3	30.35	30.50	-0.9	5,383	-0.02%
2022/07/20	5.1	30.96	3	31.00	30.85	2.1	5,246	0.04%
2022/07/19	0	0.00	8.4	31.05	31.25	-8.4	5,154	-0.16%
2022/07/18	0	0.00	1	30.35	30.85	-1	4,995	-0.02%
2022/07/15	3	30.25	1	30.30	30.25	2	4,885	0.04%
2022/07/14	1	29.20	0	0.00	29.65	1	4,833	0.02%
2022/07/13	2	29.13	3	29.05	29.00	-1	4,785	-0.02%
2022/07/12	0.1	28.65	0	0.00	28.60	0.1	4,829	0.00%
2022/07/11	1	28.90	1	29.10	28.95	0	4,833	0.00%
2022/07/08	0.1	29.40	1	29.15	29.20	-0.9	4,852	-0.02%
2022/07/06	1	28.90	1	29.10	28.50	0	4,919	0.00%
2022/07/05	0.3	28.90	0	0.00	28.90	0.3	4,986	0.01%
2022/07/01	4	28.35	1	28.65	28.30	3	5,285	0.06%
2022/06/30	2	28.60	7	28.74	28.65	-5	5,440	-0.09%
2022/06/29	1	29.45	1	29.40	29.30	0	5,447	0.00%
2022/06/27	2	29.25	0	0.00	29.25	2	5,735	0.03%
2022/06/24	0	0.00	7	28.87	28.90	-7	5,759	-0.12%
2022/06/23	1	28.45	1	28.65	28.50	0	5,804	0.00%
2022/06/22	3	28.50	0	0.00	28.30	3	5,812	0.05%
2022/06/21	2	28.23	3	28.48	28.80	-1	5,819	-0.02%
2022/06/20	4	28.49	2	28.60	28.05	2	5,806	0.03%
2022/06/17	4	28.81	2	28.95	29.15	2	5,779	0.03%
2022/06/16	6	29.54	3.3	29.74	29.30	2.7	5,743	0.05%
2022/06/15	12	29.58	2	29.45	29.65	10	5,814	0.17%
2022/06/14	0.8	29.13	11	28.94	29.05	-10.2	5,835	-0.17%
2022/06/13	1	29.10	0	0.00	29.05	1	5,872	0.02%
2022/06/10	2	29.55	0	0.00	29.50	2	5,914	0.03%
2022/06/09	2	29.78	1	29.80	29.70	1	5,967	0.02%
2022/06/08	0	0.00	2	29.58	29.60	-2	6,021	-0.03%
2022/06/07	0	0.00	1	29.50	29.50	-1	6,187	-0.02%
2022/06/06	0.2	29.56	5	29.42	29.40	-4.8	6,236	-0.08%
2022/06/02	2	29.00	2	29.13	29.00	0	6,420	0.00%
2022/06/01	0	0.00	1	29.20	29.10	-1	6,522	-0.02%
2022/05/31	10	28.93	1	29.05	29.20	9	6,576	0.14%
2022/05/30	2	28.55	1	28.60	28.70	1	6,543	0.02%
2022/05/26	1	28.30	2	28.33	28.20	-1	6,569	-0.02%
2022/05/25	7	28.13	0	0.00	28.15	7	6,603	0.11%
2022/05/24	1.1	27.82	0	0.00	27.65	1.1	6,680	0.02%
2022/05/23	0	0.00	1	27.45	27.85	-1	6,664	-0.02%
2022/05/20	2	27.30	0	0.00	27.30	2	6,769	0.03%
2022/05/19	3	27.05	0	0.00	27.15	3	6,944	0.04%
2022/05/17	1	27.20	1	27.25	27.10	0	6,996	0.00%
2022/05/13	3	26.97	0	0.00	27.05	3	6,950	0.04%
2022/05/12	9.1	27.08	1	26.85	26.75	8.1	6,896	0.12%
2022/05/11	5	27.96	0	0.00	27.85	5	6,733	0.07%
2022/05/10	5.1	28.20	4	28.10	28.50	1.1	6,696	0.02%
2022/05/09	14.5	29.29	17	29.09	28.90	-2.5	6,552	-0.04%
2022/05/06	1	32.10	0	0.00	32.00	1	6,087	0.02%
2022/05/03	1	31.60	1	31.55	31.55	0	6,102	0.00%
2022/04/29	2	31.90	0	0.00	31.60	2	6,147	0.03%
2022/04/27	1	31.10	0.4	31.35	31.15	0.6	6,177	0.01%
2022/04/26	2.1	31.87	1	31.80	31.70	1.1	6,147	0.02%
2022/04/25	15	31.90	0	32.20	31.80	15	6,167	0.24%
2022/04/21	15	32.70	0	0.00	32.60	15	6,147	0.24%
2022/04/20	5	32.80	0	0.00	32.70	5	6,144	0.08%
2022/04/19	1	32.90	2	32.95	32.90	-1	6,113	-0.02%
2022/04/18	3	32.65	0	0.00	32.70	3	6,143	0.05%
2022/04/15	1	33.40	0	0.00	33.50	1	6,137	0.02%
2022/04/14	0	33.50	1	33.40	33.50	-1	6,169	-0.02%
2022/04/13	1	33.05	2	33.05	33.05	-1	6,263	-0.02%
2022/04/12	10	33.10	1.2	32.89	32.90	8.8	6,273	0.14%
2022/04/11	4	34.03	5.2	34.01	33.40	-1.2	6,235	-0.02%
2022/04/08	16.5	34.39	16	34.22	34.15	0.5	6,231	0.01%
2022/04/07	4	33.59	10.1	33.47	33.05	-6.1	6,096	-0.10%
2022/04/06	8.3	33.98	16	33.97	34.20	-7.7	5,967	-0.13%
2022/04/01	2.3	33.26	2	33.25	33.25	0.3	5,793	0.01%
2022/03/31	4	33.08	14	33.26	33.25	-10	5,785	-0.17%
2022/03/30	20.2	32.70	5	32.92	32.85	15.2	5,616	0.27%
2022/03/29	0	0.00	8	32.40	32.40	-8	5,503	-0.15%
2022/03/25	0.1	32.30	2.1	32.34	32.25	-2	5,431	-0.04%
2022/03/24	3	32.20	8	32.20	32.30	-5	5,442	-0.09%
2022/03/23	3	32.30	0	0.00	32.25	3	5,486	0.05%
2022/03/21	2	32.30	4	32.34	32.30	-2	5,516	-0.04%
2022/03/18	3	32.20	11	32.10	31.95	-8	5,513	-0.14%
2022/03/16	3	31.67	44	31.73	31.70	-41	5,468	-0.75%
2022/03/15	1	31.90	2	31.85	31.70	-1	5,479	-0.02%
2022/03/14	1	32.00	2	32.25	32.20	-1	5,519	-0.02%
2022/03/10	10	32.08	7	31.95	31.95	3	5,648	0.05%
2022/03/09	0	0.00	8.3	31.09	31.35	-8.3	5,530	-0.15%
2022/03/08	15	30.92	5	31.08	30.95	10	5,570	0.18%
2022/03/07	11	31.58	14	31.46	31.50	-3	5,408	-0.06%
2022/03/04	2	32.13	1	32.15	32.05	1	5,447	0.02%
2022/03/03	1	31.95	3	31.83	31.90	-2	5,460	-0.04%
2022/03/02	37	31.28	2	31.60	31.65	35	5,512	0.63%
2022/03/01	0	0.00	1	31.40	31.50	-1	5,556	-0.02%
2022/02/25	3	30.80	0	0.00	30.70	3	5,560	0.05%
2022/02/24	3	30.97	4	30.98	30.90	-1	5,619	-0.02%
2022/02/22	6.7	31.82	2	31.80	31.50	4.7	5,758	0.08%
2022/02/21	2.1	31.84	8	31.66	32.10	-6	5,946	-0.10%
2022/02/18	7	31.25	17	31.20	31.50	-10	5,901	-0.17%
2022/02/17	3.2	31.00	24	30.99	30.90	-20.9	5,946	-0.35%
2022/02/15	2	30.63	6	30.88	30.60	-4	6,581	-0.06%
2022/02/11	1.1	30.81	1	30.90	30.90	0.1	6,826	0.00%
2022/02/10	0	0.00	12	31.02	30.90	-12	6,851	-0.18%
2022/02/09	0	0.00	10	30.35	30.50	-10	6,831	-0.15%
2022/02/07	3	30.23	2	30.30	30.35	1	6,871	0.01%
2022/01/26	1	29.75	2	29.70	29.65	-1	6,913	-0.01%
2022/01/25	1.3	30.02	0	0.00	29.90	1.3	6,995	0.02%
2022/01/24	0.3	30.23	0	0.00	30.15	0.3	7,134	0.00%
2022/01/21	15.1	30.97	11	30.60	30.55	4.1	7,102	0.06%
2022/01/20	1	31.10	2.5	31.15	31.10	-1.5	7,112	-0.02%
2022/01/19	1.3	31.03	5	30.95	30.95	-3.7	7,096	-0.05%
2022/01/18	7	31.09	1	31.10	31.00	6	7,135	0.08%
2022/01/17	0	0.00	5	30.92	31.00	-5	7,087	-0.07%
2022/01/14	9.2	30.41	3	30.47	30.50	6.2	7,055	0.09%
2022/01/13	0	0.00	26	30.70	30.65	-26	7,178	-0.36%
2022/01/12	0.6	30.84	4	30.84	30.75	-3.4	7,258	-0.05%
2022/01/11	5	30.85	3	30.93	30.95	2	7,381	0.03%
2022/01/10	1	30.50	5	30.76	31.00	-4	7,484	-0.05%
2022/01/07	2	30.53	0	0.00	30.50	2	7,483	0.03%
2022/01/06	35	30.90	3	30.93	30.85	32	7,539	0.42%
2022/01/05	4	30.61	6	30.60	30.70	-2	7,486	-0.03%
2022/01/04	1	30.75	55	30.50	30.55	-54	7,673	-0.70%
2022/01/03	4	30.96	21	30.73	30.75	-17	7,732	-0.22%
2021/12/30	1	30.45	1	30.50	30.45	0	7,654	0.00%
2021/12/29	5	30.25	1	30.25	30.25	4	7,681	0.05%
2021/12/28	5	30.25	10	30.25	30.25	-5	7,661	-0.07%
2021/12/27	1	30.25	0	0.00	30.25	1	7,666	0.01%
2021/12/24	2	30.10	0.3	30.05	30.05	1.7	7,684	0.02%
2021/12/22	0	0.00	3	29.95	29.95	-3	7,769	-0.04%
2021/12/17	5	29.83	0	0.00	29.60	5	7,787	0.06%
2021/12/16	0	0.00	10	29.95	29.90	-10	7,720	-0.13%
2021/12/15	3	29.73	1	29.75	29.75	2	7,809	0.03%
2021/12/14	12	29.90	20	29.85	29.75	-8	7,823	-0.10%
2021/12/13	2	30.15	16.1	30.23	30.10	-14.1	7,769	-0.18%
2021/12/10	1	30.40	2	30.30	30.25	-1	7,868	-0.01%
2021/12/09	11.4	30.40	6	30.41	30.35	5.4	7,853	0.07%
2021/12/08	10	30.14	4	30.15	30.20	6	7,818	0.08%
2021/12/07	0	0.00	1	30.15	30.00	-1	7,835	-0.01%
2021/12/06	10	30.41	0	0.00	30.25	10	7,739	0.13%
2021/12/03	13.5	29.81	0	0.00	29.95	13.5	7,715	0.17%
2021/12/02	6	29.35	1	29.30	29.25	5	7,714	0.06%
2021/12/01	12	29.49	0	0.00	29.60	12	7,710	0.16%
2021/11/30	78	29.71	0	0.00	29.50	78	7,696	1.01%
2021/11/29	2	29.80	3.1	29.27	29.65	-1.1	7,594	-0.01%
2021/11/26	4	29.81	0	0.00	29.65	4	7,539	0.05%
2021/11/25	4	29.98	0	0.00	30.00	4	7,504	0.05%
2021/11/24	0	0.00	1	30.05	30.10	-1	7,514	-0.01%
2021/11/23	9	30.11	1	29.90	29.90	8	7,562	0.11%
2021/11/22	9	30.32	0	0.00	30.15	9	7,486	0.12%
2021/11/19	4	30.06	6	30.38	30.10	-2	7,413	-0.03%
2021/11/18	7.2	30.79	14	30.93	30.50	-6.8	7,288	-0.09%
2021/11/17	8	31.71	4	31.85	31.70	4	7,033	0.06%
2021/11/16	0.7	31.35	3.1	31.15	31.15	-2.4	6,964	-0.03%
2021/11/15	27.9	31.22	3.1	31.09	31.20	24.8	6,874	0.36%
2021/11/12	0	0.00	6	33.48	33.55	-6	6,410	-0.09%
2021/11/11	3	32.95	5	33.00	33.25	-2	6,493	-0.03%
2021/11/10	25	32.79	45	32.99	33.05	-20	6,621	-0.30%
2021/11/09	2	32.25	13	32.23	32.25	-11	6,867	-0.16%
2021/11/08	6	32.43	50.1	32.30	32.25	-44.1	7,240	-0.61%
2021/11/04	5	32.15	0	0.00	32.10	5	7,218	0.07%
2021/11/03	46.1	32.00	2	31.75	32.00	44.1	7,202	0.61%
2021/11/02	2.8	32.05	83	31.90	31.60	-80.2	7,169	-1.12%
2021/11/01	31	31.43	4	31.35	31.60	27	7,064	0.38%
2021/10/29	12	30.95	2	31.10	31.00	10	6,989	0.14%
2021/10/28	21	31.20	0	0.00	31.00	21	6,978	0.30%
2021/10/27	2	30.95	0	0.00	30.90	2	6,956	0.03%
2021/10/26	0.5	31.05	1	31.00	30.85	-0.5	6,981	-0.01%
2021/10/25	1	30.55	0	0.00	30.55	1	6,947	0.01%
2021/10/21	20	30.95	16	30.77	30.45	4	7,083	0.06%
2021/10/20	3	30.75	6	30.85	30.85	-3	6,955	-0.04%
2021/10/19	11	30.55	5	30.54	30.15	6	6,885	0.09%
2021/10/18	8	30.71	0	0.00	30.00	8	6,848	0.12%
2021/10/15	0	0.00	3.2	30.06	30.30	-3.2	6,962	-0.05%
2021/10/14	4	30.85	2	30.48	29.90	2	7,036	0.03%
2021/10/13	12	30.18	0	0.00	30.40	12	7,032	0.17%
2021/10/12	15	30.35	12	30.15	29.90	3	7,006	0.04%
2021/10/08	1	29.10	2	29.50	29.65	-1	6,844	-0.01%
2021/10/07	3	29.03	0	0.00	29.00	3	6,811	0.04%
2021/10/06	3.3	28.77	22	28.89	28.75	-18.7	6,902	-0.27%
2021/10/01	4	28.15	0	0.00	28.35	4	7,387	0.05%
2021/09/30	21	28.67	8	28.60	28.65	13	7,487	0.17%
2021/09/27	2	29.05	0	0.00	29.05	2	7,826	0.03%
2021/09/22	0	0.00	1	28.50	28.70	-1	8,067	-0.01%
2021/09/17	0	0.00	1	28.55	28.75	-1	7,988	-0.01%
2021/09/16	0	0.00	2	28.75	28.75	-2	8,021	-0.02%
2021/09/15	3	28.83	2.1	28.96	29.25	0.9	8,042	0.01%
2021/09/14	1	28.50	0	0.00	28.40	1	7,913	0.01%
2021/09/13	4	28.54	0	0.00	28.50	4	7,927	0.05%
2021/09/10	2.2	28.67	1	28.90	28.80	1.2	7,954	0.02%
2021/09/08	19.8	28.03	7	27.93	27.80	12.8	7,947	0.16%
2021/09/07	4	28.41	0	0.00	28.40	4	7,956	0.05%
2021/09/06	1	29.00	0	0.00	28.70	1	7,949	0.01%
2021/09/02	0	0.00	2	29.65	29.35	-2	7,897	-0.03%
2021/08/31	3	29.42	0	0.00	29.75	3	7,891	0.04%
2021/08/30	2	29.88	0	0.00	29.80	2	8,070	0.02%
2021/08/27	0.2	29.89	7	29.64	29.85	-6.8	8,065	-0.08%
2021/08/26	5	29.30	0	0.00	29.35	5	8,071	0.06%
2021/08/25	0.1	29.20	1	29.10	29.20	-0.9	8,142	-0.01%
2021/08/24	2.1	29.00	0	0.00	29.05	2.1	8,198	0.03%
2021/08/23	1	29.30	0	0.00	29.30	1	8,299	0.01%
2021/08/20	3	29.00	0	0.00	28.80	3	8,314	0.04%
2021/08/19	5	28.78	2	28.65	28.60	3	8,321	0.04%
2021/08/18	8.2	28.43	2	28.60	29.25	6.2	8,350	0.07%
2021/08/17	1	28.95	2	28.90	28.85	-1	8,385	-0.01%
2021/08/16	2	30.13	0	0.00	29.60	2	8,321	0.02%
2021/08/13	9	31.24	1.1	30.86	30.75	7.9	8,186	0.10%
2021/08/12	3	30.88	33	30.95	31.15	-30	7,875	-0.38%
2021/08/11	0	0.00	2	29.45	29.40	-2	7,649	-0.03%
2021/08/09	1	29.95	2	30.10	29.95	-1	8,100	-0.01%
2021/08/05	1	30.10	0	0.00	30.15	1	8,602	0.01%
2021/08/03	0	0.00	2	29.70	29.70	-2	9,318	-0.02%
2021/08/02	0.3	29.80	1	29.75	29.90	-0.7	9,419	-0.01%
2021/07/28	3.2	29.17	4	29.15	29.30	-0.8	9,813	-0.01%
2021/07/27	2	29.75	0	0.00	29.75	2	10,083	0.02%
2021/07/26	0	0.00	6	29.67	29.75	-6	10,347	-0.06%
2021/07/23	3	29.30	0	0.00	29.30	3	10,519	0.03%
2021/07/22	2.2	29.44	1	29.25	29.25	1.2	10,649	0.01%
2021/07/21	20	30.73	3	30.47	30.35	17	10,715	0.16%
2021/07/20	3	30.90	7	31.09	31.00	-4	10,631	-0.04%
2021/07/19	1	31.40	12	31.48	31.50	-11	10,664	-0.10%
2021/07/16	0	0.00	1.1	32.01	31.95	-1.1	11,097	-0.01%
2021/07/15	1	31.95	10	32.00	32.10	-9	11,510	-0.08%
2021/07/14	13	32.00	1	32.00	31.90	12	11,850	0.10%
2021/07/13	23	32.39	14	32.55	32.15	9	12,121	0.07%
2021/07/12	15	32.25	0	0.00	32.05	15	12,257	0.12%
2021/07/09	26	32.47	18	32.29	32.45	8	12,282	0.07%
2021/07/08	1	31.80	10	31.72	31.65	-9	12,636	-0.07%
2021/07/07	18	31.61	0	0.00	31.30	18	12,999	0.14%
2021/07/06	19	31.91	2	32.30	31.95	17	13,254	0.13%
2021/07/05	3	31.00	7	30.95	31.15	-4	13,198	-0.03%
2021/07/01	1	30.55	0	0.00	30.55	1	13,533	0.01%
2021/06/30	0	0.00	2	30.78	30.80	-2	13,636	-0.01%
2021/06/28	3	30.53	1	30.35	30.60	2	14,395	0.01%
2021/06/25	8	30.94	0	0.00	30.50	8	14,954	0.05%
2021/06/24	22	30.72	2	30.70	30.75	20	15,883	0.13%
2021/06/22	1	29.95	0	0.00	29.90	1	16,617	0.01%
2021/06/18	1	30.50	0	0.00	30.10	1	17,023	0.01%
2021/06/17	2	30.03	3	30.12	30.10	-1	17,183	-0.01%
2021/06/16	2	30.03	1	29.75	29.55	1	17,257	0.01%
2021/06/11	1	30.00	0	0.00	30.05	1	17,378	0.01%
2021/06/10	1	30.00	5	30.19	30.10	-4	17,515	-0.02%
2021/06/09	1	29.85	0	0.00	29.90	1	17,581	0.01%
2021/06/08	2	30.03	11	30.15	30.20	-9	17,668	-0.05%
2021/06/07	15	29.94	5	30.02	29.95	10	17,826	0.06%
2021/06/04	7	30.83	3	30.87	31.00	4	17,771	0.02%
2021/06/03	0	0.00	5	30.64	31.00	-5	17,894	-0.03%
2021/06/02	4	30.40	7	30.79	30.50	-3	18,106	-0.02%
2021/06/01	8	30.85	0	0.00	31.05	8	18,227	0.04%
2021/05/31	2	31.05	1	31.00	30.70	1	18,334	0.01%
2021/05/28	0	0.00	12	30.06	30.15	-12	18,468	-0.06%
2021/05/27	5	29.91	0	0.00	29.75	5	19,507	0.03%
2021/05/26	5	30.00	0	0.00	30.15	5	19,901	0.03%
2021/05/25	7	29.99	5	29.60	30.00	2	20,179	0.01%
2021/05/24	11	29.23	6	29.18	29.25	5	20,225	0.02%
2021/05/21	1	28.80	2	28.95	28.90	-1	20,231	0.00%
2021/05/20	6	28.63	2	29.15	28.55	4	20,304	0.02%
2021/05/19	1	29.05	0	0.00	29.10	1	20,264	0.00%
2021/05/18	9	28.52	14	27.74	29.00	-5	20,194	-0.02%
2021/05/17	15.1	26.84	21	26.72	26.40	-6	20,191	-0.03%
2021/05/14	15.1	29.48	12.2	29.32	29.00	2.8	20,192	0.01%
2021/05/13	10	29.56	9	29.17	29.45	1	20,296	0.00%
2021/05/12	7	30.91	4	30.08	29.75	3	20,617	0.01%
2021/05/11	12	32.34	11	31.86	31.60	1	20,316	0.00%
2021/05/10	1	34.10	0	0.00	34.25	1	20,280	0.00%
2021/05/07	1	34.40	3	34.50	34.65	-2	20,649	-0.01%
2021/05/05	17	33.35	3	33.50	32.80	14	21,078	0.07%
2021/05/04	8	33.02	38	32.74	32.95	-30	21,597	-0.14%
2021/05/03	13	34.65	32	35.21	34.45	-19	21,508	-0.09%
2021/04/29	8	36.70	13.9	36.58	36.40	-5.9	21,402	-0.03%
2021/04/28	2	36.08	3	36.05	36.10	-1	21,304	0.00%
2021/04/27	2	35.78	3	36.22	35.85	-1	21,562	0.00%
2021/04/26	2	35.93	5	36.01	36.20	-3	21,556	-0.01%
2021/04/23	2	36.15	0	0.00	35.95	2	21,587	0.01%
2021/04/22	63	37.64	44	36.60	35.95	19	21,581	0.09%
2021/04/21	22	37.87	14	38.10	38.05	8	21,139	0.04%
2021/04/20	29	36.39	19	36.33	36.85	10	20,848	0.05%
2021/04/19	4	35.82	15	35.72	35.55	-11	20,669	-0.05%
2021/04/16	1	33.85	11	34.12	34.40	-10	20,450	-0.05%
2021/04/15	10	33.78	30	33.62	33.55	-20	20,507	-0.10%
2021/04/14	36	33.11	8	33.67	33.25	28	20,490	0.14%
2021/04/13	3	35.13	3	35.30	34.85	0	20,289	0.00%
2021/04/12	2	35.00	19	35.18	35.55	-17	20,074	-0.08%
2021/04/09	19	34.40	15	34.49	34.20	4	20,143	0.02%
2021/04/08	0	34.40	1	34.25	34.40	-1	20,148	0.00%
2021/04/07	23	33.92	19	33.92	34.40	4	20,061	0.02%
2021/04/06	14	33.48	32	33.26	33.50	-18	20,166	-0.09%
2021/04/01	32	33.91	33.8	33.37	33.45	-1.8	20,616	-0.01%
2021/03/31	66	34.10	34	34.29	34.25	32	20,691	0.15%
2021/03/30	17	33.21	29	33.31	33.70	-12	20,291	-0.06%
2021/03/29	71.3	32.52	103.1	32.73	32.85	-31.8	19,854	-0.16%	大賣/
2021/03/26	15	30.93	4	30.78	30.75	11	19,058	0.06%
2021/03/25	4	30.81	11	30.93	31.10	-7	19,119	-0.04%
2021/03/24	7.1	30.16	0	0.00	30.25	7.1	20,082	0.04%
2021/03/23	25.3	30.84	5	30.46	30.80	20.3	20,283	0.10%
2021/03/22	19	30.14	37	30.36	30.60	-18	20,104	-0.09%
2021/03/19	0	0.00	1	29.80	29.65	-1	20,035	0.00%
2021/03/18	15	29.44	25	29.68	29.70	-10	20,072	-0.05%
2021/03/17	1	29.10	11	29.19	29.15	-10	20,141	-0.05%
2021/03/16	4	29.23	5	29.32	29.25	-1	20,266	0.00%
2021/03/15	9	29.31	2	29.65	29.30	7	20,348	0.03%
2021/03/12	13	29.62	5	29.62	29.60	8	20,569	0.04%
2021/03/11	8	29.74	0	0.00	29.70	8	21,248	0.04%
2021/03/10	1	29.40	10	29.52	29.65	-9	22,156	-0.04%
2021/03/09	1	28.85	4	28.96	29.10	-3	22,273	-0.01%
2021/03/08	4	29.03	3	29.55	28.70	1	22,364	0.00%
2021/03/05	3	29.42	0	0.00	29.45	3	22,239	0.01%
2021/03/04	10	30.09	3	30.18	29.85	7	22,448	0.03%
2021/03/03	11	29.43	4	29.86	30.20	7	22,374	0.03%
2021/03/02	57	31.63	43.9	30.77	29.60	13.1	22,208	0.06%
2021/02/26	40	30.49	17	30.47	30.55	23	21,313	0.11%
2021/02/25	3.1	29.96	10	29.92	30.20	-6.9	21,061	-0.03%
2021/02/24	19	29.36	5	29.40	29.25	14	20,892	0.07%
2021/02/23	7	29.26	9	29.14	29.25	-2	20,855	-0.01%
2021/02/22	1	28.95	6	29.02	29.30	-5	21,031	-0.02%
2021/02/18	3	28.40	2	28.28	28.35	1	21,202	0.00%
2021/02/17	4	28.19	3.3	28.23	28.20	0.7	21,471	0.00%
2021/02/05	8	28.37	3	28.43	28.35	5	21,551	0.02%
2021/02/04	6	29.42	0	0.00	29.35	6	21,889	0.03%
2021/02/03	6.3	29.58	19.4	29.62	29.70	-13.1	21,666	-0.06%
2021/02/02	2	28.53	11	28.58	28.45	-9	21,157	-0.04%
2021/02/01	0	0.00	1	27.90	28.25	-1	20,955	0.00%
2021/01/29	9	29.18	27	28.98	28.65	-18	20,698	-0.09%
2021/01/28	13	29.25	13	29.08	29.20	0	20,230	0.00%
2021/01/27	45	29.20	77	29.43	29.30	-32	19,928	-0.16%
2021/01/26	77.4	28.94	98	28.65	29.00	-20.6	19,458	-0.11%
2021/01/25	16	27.37	18	27.70	27.95	-2	18,812	-0.01%
2021/01/22	5	26.76	3	26.90	27.30	2	18,572	0.01%
2021/01/21	0	0.00	2.9	26.61	26.55	-2.9	18,374	-0.02%
2021/01/20	7.9	26.11	21	26.08	26.05	-13.1	18,264	-0.07%
2021/01/19	12	27.28	7	27.66	27.25	5	17,872	0.03%
2021/01/18	18	27.04	12	27.06	27.65	6	17,741	0.03%
2021/01/15	9	27.97	8.1	27.77	27.70	0.9	17,549	0.00%
2021/01/14	1	28.15	15	28.15	28.25	-14	17,397	-0.08%
2021/01/13	2	27.97	58	28.01	27.95	-56	17,307	-0.32%
2021/01/12	26	27.77	2	27.88	27.70	24	17,157	0.14%
2021/01/11	0	0.00	4	28.51	28.60	-4	16,925	-0.02%
2021/01/08	14	28.34	194	28.31	28.00	-180	16,791	-1.07%	大賣/鉅額交易
2021/01/07	7	28.89	15	29.10	28.75	-8	16,496	-0.05%
2021/01/06	63	28.99	51	29.18	28.85	12	16,243	0.07%
2021/01/05	8	29.11	3.3	29.34	29.20	4.7	15,862	0.03%
2021/01/04	32	29.73	21	29.63	29.30	11	15,667	0.07%
2020/12/31	3	28.92	30	28.80	28.95	-27	15,254	-0.18%
2020/12/30	4	28.38	50	28.48	28.50	-46	14,998	-0.31%
2020/12/29	17	28.64	41	28.50	28.50	-24	14,895	-0.16%
2020/12/28	117	29.10	166	28.88	29.05	-49	14,549	-0.34%	大買/大賣/
2020/12/25	156	27.69	56.4	27.66	27.85	99.6	13,866	0.72%	大買/
2020/12/24	5	26.60	3	26.70	26.55	2	13,378	0.01%
2020/12/23	5	26.44	11.2	26.45	26.50	-6.2	13,382	-0.05%
2020/12/22	18	26.87	44	26.84	26.35	-26	13,307	-0.20%
2020/12/21	111	26.91	19.3	26.96	26.90	91.7	13,149	0.70%	大買/
2020/12/18	242	28.12	230.5	28.56	27.25	11.5	12,771	0.09%	大買/大賣/
2020/12/17	65.3	27.19	46	27.12	27.45	19.3	11,400	0.17%
2020/12/16	100	26.80	45	26.60	26.60	55	11,046	0.50%
2020/12/15	19	26.74	6.1	26.46	26.35	12.9	10,945	0.12%
2020/12/14	5	26.53	30.1	26.48	26.45	-25.1	10,820	-0.23%
2020/12/11	22.1	25.83	10	25.67	26.00	12.1	10,828	0.11%
2020/12/10	15	26.11	12	26.13	26.05	3	10,675	0.03%
2020/12/09	1.9	26.44	41	26.40	26.65	-39.1	10,476	-0.37%
2020/12/08	36.3	26.07	161	25.69	26.05	-124.7	10,338	-1.21%	大賣/鉅額交易
2020/12/07	38.1	26.31	126	26.27	25.95	-87.9	10,089	-0.87%	大賣/
2020/12/04	92.1	26.41	69	26.41	26.75	23.1	9,398	0.25%
2020/12/03	22	24.62	18	24.49	24.85	4	8,515	0.05%
2020/12/02	14	24.12	1	24.05	24.30	13	8,753	0.15%
2020/12/01	12	23.68	8	23.68	23.85	4	9,240	0.04%
2020/11/30	84	23.74	18	23.78	23.50	66	9,303	0.71%
2020/11/27	13.2	22.95	14	22.86	22.95	-0.8	8,903	-0.01%
2020/11/26	2	22.73	10	22.70	22.80	-8	8,808	-0.09%
2020/11/25	9	22.82	5	22.87	22.75	4	8,779	0.05%
2020/11/24	19	22.64	134	22.78	22.65	-115	8,602	-1.34%	大賣/鉅額交易
2020/11/23	0	0.00	16	22.45	22.60	-16	8,485	-0.19%
2020/11/20	131	21.82	4	21.94	21.90	127	8,305	1.53%	大買/鉅額交易
2020/11/19	17	21.52	54	21.80	21.50	-37	8,265	-0.45%
2020/11/18	91	21.68	6.2	21.79	21.70	84.8	8,107	1.05%
2020/11/17	6	21.49	21	21.42	21.50	-15	8,033	-0.19%
2020/11/16	16	21.25	166	21.25	21.35	-150	7,940	-1.89%	大賣/鉅額交易
2020/11/13	186	20.55	137	20.20	20.70	49	7,761	0.63%	大買/大賣/
2020/11/12	48	20.58	46	20.86	20.50	2	7,722	0.03%
2020/11/11	51	19.80	3	19.75	19.80	48	7,174	0.67%
2020/11/10	15.2	19.40	0	0.00	19.35	15.2	7,118	0.21%
2020/11/09	80	19.28	0	0.00	19.25	80	7,011	1.14%
2020/11/05	55	19.38	0	0.00	19.15	55	7,029	0.78%
2020/11/04	1	19.00	0	0.00	19.15	1	7,170	0.01%
2020/11/03	5	19.20	0.4	19.10	19.05	4.6	7,165	0.06%
2020/10/30	0	0.00	1	19.00	18.70	-1	7,252	-0.01%
2020/10/28	0	0.00	1	19.20	19.20	-1	7,306	-0.01%
2020/10/27	1	19.25	135	19.25	19.40	-134	7,327	-1.83%	大賣/鉅額交易
2020/10/26	2	19.38	4	19.35	19.40	-2	7,310	-0.03%
2020/10/23	15	19.30	1	19.30	19.30	14	7,301	0.19%
2020/10/21	1	19.10	0	0.00	19.10	1	7,377	0.01%
2020/10/16	20	18.85	0	0.00	18.85	20	7,583	0.26%
2020/10/15	0	0.00	2	19.00	19.00	-2	7,653	-0.03%
2020/10/13	1	18.85	0	0.00	18.85	1	7,650	0.01%
2020/10/12	3	19.18	1	19.10	19.00	2	7,639	0.03%
2020/10/08	35	19.20	6	19.15	19.20	29	7,606	0.38%
2020/10/07	72	18.93	2	18.85	18.95	70	7,539	0.93%
2020/10/06	6	18.75	12	18.79	18.75	-6	7,555	-0.08%
2020/09/30	10	18.35	0	0.00	18.50	10	7,606	0.13%
2020/09/29	1	18.40	1	18.35	18.30	0	7,637	0.00%
2020/09/28	0	0.00	1	18.45	18.45	-1	7,706	-0.01%
2020/09/25	6	18.29	0	0.00	18.10	6	7,742	0.08%
2020/09/24	1	18.35	1	18.55	18.35	0	7,678	0.00%
2020/09/23	4	19.21	16	18.96	18.90	-12	7,626	-0.16%
2020/09/22	2	19.20	0	0.00	19.25	2	7,574	0.03%
2020/09/21	1	19.50	0	0.00	19.55	1	7,563	0.01%
2020/09/17	16	19.74	0	0.00	19.75	16	7,595	0.21%
2020/09/16	2	19.40	65	19.56	20.00	-63	7,555	-0.83%
2020/09/15	0	0.00	2	19.50	19.40	-2	7,400	-0.03%
2020/09/14	1	19.60	0	0.00	19.55	1	7,369	0.01%
2020/09/11	6	19.36	0	0.00	19.30	6	7,345	0.08%
2020/09/10	6	19.72	8	19.71	19.50	-2	7,280	-0.03%
2020/09/09	4	19.66	5	19.70	19.80	-1	7,207	-0.01%
2020/09/08	6	20.03	3	19.98	19.90	3	7,137	0.04%
2020/09/07	18	20.73	36	20.69	20.20	-18	6,994	-0.26%
2020/09/04	57	19.52	100	19.86	20.00	-43	6,565	-0.65%
2020/09/03	30	18.85	34	18.81	19.30	-4	5,979	-0.07%
2020/09/02	2	18.65	10	18.60	18.60	-8	5,798	-0.14%
2020/08/28	0	0.00	3	18.73	18.70	-3	5,904	-0.05%
2020/08/27	9.2	18.70	0	0.00	18.70	9.2	6,005	0.15%
2020/08/26	1	18.95	7.2	19.01	19.10	-6.2	5,930	-0.10%
2020/08/25	51.1	19.30	0	0.00	18.95	51.1	5,909	0.86%
2020/08/24	22	19.10	5	19.13	19.15	17	5,801	0.29%
2020/08/21	50.2	18.50	0	0.00	18.75	50.2	5,710	0.88%
2020/08/20	3	18.18	9	18.39	18.20	-6	5,652	-0.11%
2020/08/19	3	19.08	21	18.94	19.30	-18	5,462	-0.33%
2020/08/18	30	18.84	21	18.92	18.75	9	5,268	0.17%
2020/08/17	6	18.61	5	18.41	18.70	1	5,065	0.02%
2020/08/14	0	0.00	1	18.25	18.15	-1	4,977	-0.02%
2020/08/13	2	18.00	0	0.00	18.00	2	5,006	0.04%
2020/08/12	0	0.00	7	18.05	18.00	-7	5,027	-0.14%
2020/08/11	7	18.03	0.1	18.00	18.05	6.9	5,041	0.14%
2020/08/10	5	17.95	6	18.24	18.25	-1	5,027	-0.02%
2020/08/06	0.1	17.75	0	0.00	17.80	0.1	4,965	0.00%
2020/08/05	6	17.63	1	17.65	17.65	5	4,973	0.10%
2020/08/04	10	17.33	1	17.20	17.40	9	4,988	0.18%
2020/08/03	0	0.00	1	16.90	16.95	-1	5,173	-0.02%
2020/07/31	4	16.80	0	0.00	16.75	4	5,220	0.08%
2020/07/30	1	16.85	0.1	16.85	16.90	0.9	5,293	0.02%
2020/07/29	0.2	16.75	0	0.00	16.75	0.2	5,491	0.00%
2020/07/28	6	16.84	0	0.00	16.50	6	5,586	0.11%
2020/07/24	4	17.20	0	0.00	17.25	4	5,665	0.07%
2020/07/23	7.1	17.75	6	17.80	17.75	1.1	5,690	0.02%
2020/07/22	0	18.50	0	0.00	18.55	0	5,680	0.00%
2020/07/17	0	0.00	10	18.38	18.30	-10	5,601	-0.18%
2020/07/16	1	18.35	0	0.00	18.35	1	5,670	0.02%
2020/07/14	10	18.33	0	0.00	18.30	10	5,791	0.17%
2020/07/13	0	0.00	10	18.46	18.50	-10	5,858	-0.17%
2020/07/10	0	0.00	10	18.50	18.25	-10	5,942	-0.17%
2020/07/09	11	18.87	0	0.00	18.60	11	5,945	0.19%
2020/07/08	0	0.00	6	18.66	18.75	-6	5,935	-0.10%
2020/07/07	8	18.77	1	18.60	18.60	7	5,920	0.12%
2020/07/06	11	18.40	6	18.53	18.55	5	5,935	0.08%
2020/07/02	40	17.98	0	0.00	17.95	40	6,069	0.66%
2020/07/01	3	17.75	0	0.00	17.80	3	6,100	0.05%
2020/06/30	1	17.70	3	17.85	17.65	-2	6,247	-0.03%
2020/06/29	3	17.65	20	17.65	17.65	-17	6,280	-0.27%
2020/06/24	3	17.95	8.3	17.90	17.90	-5.3	6,292	-0.08%
2020/06/23	10	17.65	7	17.67	17.65	3	6,292	0.05%
2020/06/22	1	17.65	1	17.65	17.60	0	6,337	0.00%
2020/06/19	2	17.55	31	17.45	17.40	-29	6,371	-0.46%
2020/06/18	10	17.45	4	17.38	17.35	6	6,368	0.09%
2020/06/17	3	17.53	0	0.00	17.45	3	6,375	0.05%
2020/06/12	1	16.85	48	16.96	17.35	-47	6,710	-0.70%
2020/06/11	14	17.87	1	17.85	17.40	13	6,715	0.19%
2020/06/10	2	18.10	35	18.18	18.05	-33	6,679	-0.49%
2020/06/09	0	0.00	15	17.73	17.70	-15	6,669	-0.22%
2020/06/08	0	0.00	1	17.45	17.75	-1	6,723	-0.01%
2020/06/05	43	17.36	0	0.00	17.35	43	6,654	0.65%
2020/06/03	15	17.20	2	17.20	17.20	13	6,726	0.19%
2020/06/02	1	16.85	1	16.85	16.85	0	6,604	0.00%
2020/05/28	1	16.65	0	0.00	16.65	1	6,605	0.02%
2020/05/26	1	16.60	0	0.00	16.60	1	6,729	0.01%
2020/05/25	5	16.65	0	0.00	16.65	5	6,765	0.07%
2020/05/22	15	16.78	0	0.00	16.50	15	6,793	0.22%
2020/05/21	0	0.00	3	16.87	16.85	-3	6,809	-0.04%
2020/05/20	2	16.68	52	16.75	16.80	-50	6,766	-0.74%
2020/05/19	0	0.00	9	16.45	16.45	-9	6,704	-0.13%
2020/05/15	9	16.25	19.1	16.37	16.25	-10.1	6,657	-0.15%
2020/05/14	11	16.35	0	0.00	16.20	11	6,621	0.17%
2020/05/13	0	0.00	11	16.50	16.70	-11	6,553	-0.17%
2020/05/12	10	16.60	0	0.00	16.70	10	6,518	0.15%
2020/05/11	0	0.00	13	16.79	16.65	-13	6,488	-0.20%
2020/05/08	17	16.66	5	16.80	16.60	12	6,413	0.19%
2020/05/07	16	17.13	45	17.14	17.05	-29	6,207	-0.47%
2020/05/06	20	16.78	3	16.80	16.80	17	6,148	0.28%
2020/05/05	6	17.07	0	0.00	17.15	6	6,083	0.10%
2020/05/04	13	16.68	0	0.00	16.65	13	5,930	0.22%
2020/04/30	0	0.00	13	16.81	16.95	-13	5,868	-0.22%
2020/04/29	20	16.63	0	0.00	16.65	20	5,794	0.35%
2020/04/28	0	0.00	20	16.30	16.50	-20	5,825	-0.34%
2020/04/24	35	15.92	0	0.00	15.85	35	5,913	0.59%
2020/04/23	0	0.00	1	16.00	16.05	-1	5,906	-0.02%
2020/04/22	1	15.70	0	0.00	15.65	1	5,840	0.02%
2020/04/21	1	15.85	1	15.70	15.70	0	5,827	0.00%
2020/04/20	20	16.25	0	0.00	16.30	20	5,794	0.35%
2020/04/17	3	16.53	10	16.45	16.35	-7	5,771	-0.12%
2020/04/16	12	16.47	0	0.00	16.50	12	5,703	0.21%
2020/04/15	0	0.00	1	17.00	16.75	-1	5,658	-0.02%
2020/04/14	12	16.49	0	0.00	16.50	12	5,599	0.21%
2020/04/13	2	16.13	0	0.00	16.10	2	5,595	0.04%
2020/04/10	20	16.10	0	0.00	16.20	20	5,589	0.36%
2020/04/09	12	16.01	3	16.10	16.10	9	5,586	0.16%
2020/04/08	10	16.15	11	15.80	16.10	-1	5,506	-0.02%
2020/04/07	2	15.45	0	0.00	15.45	2	5,353	0.04%
2020/04/01	10	15.55	10	15.45	15.45	0	5,270	0.00%
2020/03/30	10	15.10	0	0.00	15.10	10	5,263	0.19%
2020/03/27	2	15.25	0	0.00	15.10	2	5,654	0.04%
2020/03/25	2	15.05	0	0.00	14.90	2	6,268	0.03%
2020/03/24	0	0.00	2	14.35	14.35	-2	6,298	-0.03%
2020/03/23	2	13.95	82	13.45	13.85	-80	6,358	-1.26%
2020/03/20	10	14.40	0	0.00	14.25	10	6,392	0.16%
2020/03/19	4	13.50	8	13.55	13.50	-4	6,331	-0.06%
2020/03/18	0	0.00	1	15.60	14.95	-1	6,188	-0.02%
2020/03/17	14	15.39	10	15.50	15.30	4	6,267	0.06%
2020/03/16	72	15.95	0	0.00	15.85	72	6,256	1.15%
2020/03/13	9	15.68	0	0.00	16.00	9	6,253	0.14%
2020/03/12	3	17.15	0	0.00	17.10	3	6,174	0.05%
2020/03/10	2	18.10	0	0.00	18.15	2	6,105	0.03%
2020/03/09	3	18.20	0	0.00	18.15	3	6,020	0.05%
2020/03/04	0	0.00	1	18.90	18.90	-1	6,001	-0.02%
2020/03/02	4	18.45	4.5	18.42	18.40	-0.5	6,040	-0.01%
2020/02/27	3	18.83	0	0.00	18.75	3	6,019	0.05%
2020/02/21	1	19.85	0	0.00	19.85	1	5,867	0.02%
2020/02/18	2	19.90	0	0.00	19.85	2	5,903	0.03%
2020/02/17	3	19.98	0	0.00	19.95	3	5,946	0.05%
2020/02/14	1	20.05	0	0.00	20.05	1	5,973	0.02%
2020/02/13	5	20.20	10	20.15	20.10	-5	6,042	-0.08%
2020/02/12	4	20.04	0	0.00	20.10	4	6,196	0.06%
2020/02/10	0	0.00	1	19.95	20.00	-1	6,305	-0.02%
2020/02/07	1	20.10	1	20.05	20.05	0	6,399	0.00%
2020/02/06	0	0.00	10	20.19	20.20	-10	6,417	-0.16%
2020/02/05	10	20.10	0	0.00	20.05	10	6,458	0.15%
2020/02/04	0	0.00	10	19.95	20.05	-10	6,526	-0.15%
2020/02/03	0	0.00	14	19.54	19.80	-14	6,589	-0.21%
2020/01/31	0	0.00	1	20.00	20.20	-1	6,832	-0.01%
2020/01/30	13	19.85	17	20.25	19.75	-4	6,841	-0.06%
2020/01/20	1	21.55	0.9	21.50	21.55	0.1	6,660	0.00%
2020/01/16	0	0.00	2	21.30	21.30	-2	6,768	-0.03%
2020/01/14	1	21.25	1	21.40	21.45	0	7,103	0.00%
2020/01/10	0	0.00	2	21.10	21.05	-2	7,310	-0.03%
2020/01/09	0	0.00	3	21.05	20.90	-3	7,312	-0.04%
2020/01/08	2	20.65	1	20.65	20.60	1	7,389	0.01%
2020/01/06	0	0.00	45	21.05	20.90	-45	7,478	-0.60%
2020/01/03	1	21.30	0	0.00	21.15	1	7,519	0.01%
2019/12/31	10	21.30	0	0.00	21.30	10	7,672	0.13%
2019/12/26	0	0.00	17	21.55	21.40	-17	7,958	-0.21%
2019/12/25	4	21.65	0	0.00	21.65	4	8,196	0.05%
2019/12/24	13	21.27	3	21.25	21.45	10	8,159	0.12%
2019/12/23	13	21.09	0	0.00	20.85	13	8,026	0.16%
2019/12/20	2	21.20	4	21.27	20.80	-2	7,671	-0.03%
2019/12/19	3	20.92	0	0.00	20.80	3	7,354	0.04%
2019/12/18	6	21.04	0.9	21.00	21.00	5.2	7,373	0.07%
2019/12/16	5	21.20	0	0.00	21.15	5	7,328	0.07%
2019/12/12	23	21.14	10	21.05	21.10	13	7,341	0.18%
2019/12/11	1	21.25	1	21.50	21.20	0	7,241	0.00%
2019/12/09	0	0.00	0.7	21.35	21.35	-0.7	7,202	-0.01%
2019/12/06	13	21.98	0	0.00	21.70	13	7,219	0.18%
2019/12/05	3	21.92	0	0.00	21.75	3	7,309	0.04%
2019/12/04	2	21.85	0	0.00	21.85	2	7,393	0.03%
2019/12/03	3	21.68	0	0.00	21.90	3	7,781	0.04%
2019/12/02	2	21.70	10	22.05	21.65	-8	8,280	-0.10%
2019/11/28	0	0.00	1	22.40	22.30	-1	8,469	-0.01%
2019/11/27	1	22.05	0	0.00	22.30	1	8,679	0.01%
2019/11/26	5	22.20	1	22.30	22.00	4	8,680	0.05%
2019/11/25	0	0.00	1	22.40	22.15	-1	8,632	-0.01%
2019/11/21	1	22.15	0	0.00	22.15	1	8,599	0.01%
2019/11/19	0	0.00	0.3	22.30	22.35	-0.3	8,592	0.00%
2019/11/18	1	22.25	1	22.50	22.50	0	8,578	0.00%
2019/11/15	1	22.45	8	22.30	22.25	-7	8,560	-0.08%
2019/11/14	1	22.60	0.3	22.50	22.50	0.7	8,548	0.01%
2019/11/13	0	0.00	6	22.73	22.80	-6	8,528	-0.07%
2019/11/12	4	22.35	1	22.40	22.80	3	8,517	0.04%
2019/11/11	1	22.20	0	0.00	22.10	1	8,476	0.01%
2019/11/08	5	22.80	2	22.65	22.65	3	8,352	0.04%
2019/11/07	0	0.00	1	23.00	23.05	-1	8,316	-0.01%
2019/11/05	1	22.85	1	22.85	22.85	0	8,183	0.00%
2019/11/04	0	0.00	25	23.00	23.05	-25	8,160	-0.31%
2019/11/01	0	0.00	1	23.10	22.90	-1	8,104	-0.01%
2019/10/31	3	22.83	1	22.95	22.85	2	8,034	0.02%
2019/10/30	9	22.94	1	23.00	22.80	8	7,919	0.10%
2019/10/29	8	22.59	17	22.54	22.40	-9	7,622	-0.12%
2019/10/28	2	22.35	0	0.00	22.50	2	7,559	0.03%
2019/10/25	4	22.48	1	22.70	22.40	3	7,571	0.04%
2019/10/24	5	22.75	8	22.74	22.65	-3	7,488	-0.04%
2019/10/23	6	22.75	2	22.70	22.75	4	7,436	0.05%
2019/10/22	14	22.71	8	22.66	22.60	6	7,373	0.08%
2019/10/17	0	0.00	1.1	21.84	21.75	-1.1	7,060	-0.02%
2019/10/16	6	21.59	6	21.68	21.75	0	7,084	0.00%
2019/10/15	6	22.00	23	21.99	21.75	-17	7,075	-0.24%
2019/10/08	1	21.95	0	0.00	21.90	1	7,016	0.01%
2019/10/07	2	22.30	5	22.32	22.15	-3	6,970	-0.04%
2019/10/04	0	0.00	19	22.18	22.10	-19	6,860	-0.28%
2019/10/03	1	21.60	1	21.80	21.75	0	6,664	0.00%
2019/10/02	1	22.10	3	21.93	21.90	-2	6,633	-0.03%
2019/10/01	4	21.89	5	21.86	21.85	-1	6,492	-0.02%
2019/09/27	3	21.68	11	21.36	21.15	-8	6,226	-0.13%
2019/09/26	2	21.78	4	21.79	21.50	-2	6,116	-0.03%
2019/09/25	1	21.25	0	0.00	21.30	1	5,841	0.02%
2019/09/12	1	21.15	0	0.00	21.15	1	5,411	0.02%
2019/09/11	22	21.15	4	21.25	21.30	18	5,403	0.33%
2019/09/06	0	0.00	3	21.32	21.35	-3	5,345	-0.06%
2019/09/05	11	21.59	0	0.00	21.20	11	5,352	0.21%
2019/09/04	7	21.50	12	21.31	21.50	-5	4,988	-0.10%
2019/09/03	0	0.00	10	20.45	20.35	-10	4,596	-0.22%
2019/09/02	9	20.49	19	20.33	20.55	-10	4,536	-0.22%
2019/08/30	4	19.88	13	19.92	20.05	-9	4,428	-0.20%
2019/08/29	10	18.95	0	0.00	19.40	10	4,205	0.24%
2019/08/23	0	0.00	1	19.50	19.50	-1	4,190	-0.02%
2019/08/22	3	19.62	1	19.40	19.40	2	4,230	0.05%
2019/08/20	0	0.00	1	19.35	19.35	-1	4,259	-0.02%
2019/08/19	0	0.00	1	19.35	19.40	-1	4,257	-0.02%
2019/08/16	0	0.00	1	19.25	19.15	-1	4,242	-0.02%
2019/08/15	1	19.00	0	0.00	19.00	1	4,202	0.02%
2019/08/14	0	0.00	2	19.45	19.15	-2	4,182	-0.05%
2019/08/13	0	0.00	3	19.17	19.30	-3	4,150	-0.07%
2019/08/12	6	19.18	0	0.00	19.10	6	4,137	0.15%
2019/08/08	0	0.00	5	18.75	18.85	-5	4,097	-0.12%
2019/08/07	2	18.85	0	0.00	18.75	2	4,110	0.05%
2019/08/06	2	18.70	1	18.75	18.85	1	4,152	0.02%
2019/08/05	2	18.93	0	0.00	18.95	2	4,162	0.05%
2019/08/02	3	19.00	0	0.00	18.95	3	4,192	0.07%
2019/08/01	2	19.30	0	0.00	19.25	2	4,229	0.05%
2019/07/31	1	19.30	0	0.00	19.35	1	4,269	0.02%
2019/07/30	1	19.30	0	0.00	19.30	1	4,260	0.02%
2019/07/29	4	19.44	14	19.50	19.40	-10	4,272	-0.23%
2019/07/26	2	19.50	0	0.00	19.50	2	4,216	0.05%
2019/07/25	3	19.55	0	0.00	19.60	3	4,206	0.07%
2019/07/18	2	20.50	0	0.00	20.35	2	3,976	0.05%
2019/07/17	7	20.70	3	20.65	20.60	4	3,934	0.10%
2019/07/16	0	0.00	5	20.51	20.65	-5	3,862	-0.13%
2019/07/15	1	20.30	2	20.38	20.25	-1	3,748	-0.03%
2019/07/09	1	20.20	0	0.00	20.20	1	3,713	0.03%
2019/07/03	2	19.93	8	19.85	19.90	-6	3,740	-0.16%
2019/07/02	1	20.00	0	0.00	20.00	1	3,783	0.03%
2019/07/01	2	20.10	0	0.00	20.05	2	3,794	0.05%
2019/06/25	2	20.10	0	0.00	20.15	2	3,902	0.05%
2019/06/21	2	20.30	0	0.00	20.20	2	3,905	0.05%
2019/06/20	0	0.00	2	20.30	20.35	-2	3,907	-0.05%
2019/06/18	0	0.00	2	20.05	20.20	-2	4,086	-0.05%
2019/06/17	2	20.50	5	20.20	20.10	-3	4,090	-0.07%
2019/06/14	4	20.48	9	20.43	20.35	-5	4,075	-0.12%
2019/06/13	8	20.30	29	20.24	20.20	-21	4,016	-0.52%
2019/06/12	0	0.00	8	20.00	19.95	-8	3,970	-0.20%
2019/06/11	2	19.90	3	19.97	19.85	-1	3,966	-0.03%
2019/06/10	0	0.00	3	19.57	19.65	-3	3,847	-0.08%
2019/06/06	0	0.00	6	19.53	19.50	-6	3,832	-0.16%
2019/06/05	1	19.15	1	19.35	19.20	0	3,748	0.00%
2019/06/04	1	19.15	0	0.00	19.10	1	3,743	0.03%
2019/05/31	3	19.30	0	0.00	19.35	3	3,793	0.08%
2019/05/29	6	18.95	0	0.00	19.25	6	3,795	0.16%
2019/05/24	20	18.85	0	0.00	18.75	20	3,766	0.53%
2019/05/21	0	0.00	22	18.90	18.80	-22	3,843	-0.57%
2019/05/20	0	0.00	1	18.90	18.90	-1	3,846	-0.03%
2019/05/17	1	18.70	0	0.00	18.70	1	3,836	0.03%
2019/05/15	2	18.75	0	0.00	18.60	2	3,886	0.05%
2019/05/14	10	18.75	1	18.50	18.65	9	3,869	0.23%
2019/05/13	3	18.88	0	0.00	18.90	3	3,849	0.08%
2019/05/08	2	19.05	1	19.00	19.00	1	3,790	0.03%
2019/05/07	4	19.19	0	0.00	19.20	4	3,755	0.11%
2019/05/03	1	19.60	5	19.55	19.55	-4	3,734	-0.11%
2019/05/02	11	19.61	0	0.00	19.65	11	3,742	0.29%
2019/04/30	0	0.00	2	19.50	19.65	-2	3,739	-0.05%
2019/04/29	1	19.55	1	19.50	19.50	0	3,766	0.00%
2019/04/25	0	0.00	20	19.65	19.65	-20	3,719	-0.54%
2019/04/23	8	19.70	5	19.75	19.75	3	3,787	0.08%
2019/04/22	6	19.75	0	0.00	19.70	6	3,797	0.16%
2019/04/19	0	0.00	3	19.65	19.65	-3	3,765	-0.08%
2019/04/18	1	19.80	0	0.00	19.60	1	3,792	0.03%
2019/04/17	2	19.80	5	19.90	19.85	-3	3,787	-0.08%
2019/04/15	1	19.75	0	0.00	19.70	1	3,830	0.03%
2019/04/10	0	0.00	30	19.85	19.85	-30	3,903	-0.77%
2019/04/09	5	19.95	2	19.93	19.90	3	3,886	0.08%
2019/04/08	0	0.00	1	20.05	19.90	-1	3,890	-0.03%
2019/04/02	2	19.65	0	0.00	19.60	2	3,911	0.05%
2019/04/01	1	19.65	0	0.00	19.60	1	3,929	0.03%
2019/03/29	34	19.56	0	0.00	19.75	34	3,858	0.88%
2019/03/28	5	19.55	5	19.57	19.55	0	3,862	0.00%
2019/03/27	0	0.00	12	19.80	19.85	-12	3,834	-0.31%
2019/03/26	1	19.95	0	0.00	19.75	1	3,821	0.03%
2019/03/25	3	19.80	0	0.00	19.80	3	3,809	0.08%
2019/03/22	5	19.94	19	19.95	20.00	-14	3,785	-0.37%
2019/03/21	1	20.70	1	20.75	20.60	0	3,597	0.00%
2019/03/19	5	20.60	0	0.00	20.50	5	3,628	0.14%
2019/03/18	1	20.70	0	0.00	20.70	1	3,707	0.03%
2019/03/15	0	0.00	2	20.20	20.40	-2	3,691	-0.05%
2019/03/14	0	0.00	1	20.05	19.95	-1	3,587	-0.03%
2019/03/13	0	0.00	1	19.95	19.95	-1	3,588	-0.03%
2019/03/11	1	19.90	0	0.00	19.90	1	3,625	0.03%
2019/03/07	0	0.00	1.8	19.97	19.85	-1.8	3,679	-0.05%
2019/03/06	5	20.07	4	20.10	20.15	1	3,658	0.03%
2019/02/27	0	0.00	1	20.05	19.90	-1	3,579	-0.03%
2019/02/25	4	19.95	4	19.90	19.90	0	3,499	0.00%
2019/02/21	0	0.00	1	19.85	19.85	-1	3,450	-0.03%
2019/02/19	0.4	19.65	0	0.00	19.65	0.4	3,388	0.01%
2019/02/15	5	19.80	1	19.90	19.70	4	3,372	0.12%
2019/02/14	6	19.51	0	0.00	19.45	6	3,306	0.18%
2019/02/12	2	19.38	2	19.33	19.40	0	3,293	0.00%
2019/01/30	2	19.60	3	19.68	19.55	-1	3,329	-0.03%
2019/01/24	3	19.87	0	0.00	19.85	3	3,259	0.09%
2019/01/22	2	20.00	0	0.00	19.90	2	3,246	0.06%
2019/01/18	4	19.95	0	0.00	19.85	4	3,245	0.12%
2019/01/17	3	19.92	0	0.00	19.90	3	3,282	0.09%
2019/01/16	10	19.99	0	0.00	20.00	10	3,322	0.30%
2019/01/15	10	19.75	0	0.00	19.75	10	3,374	0.30%
2019/01/10	0	0.00	7	19.91	20.00	-7	3,398	-0.21%
2019/01/09	0	0.00	2	20.05	20.00	-2	3,411	-0.06%
2019/01/07	0	0.00	4.5	20.34	20.15	-4.5	3,431	-0.13%
2019/01/04	8.5	19.85	4	19.89	20.25	4.5	3,409	0.13%
2018/12/28	0	0.00	3	19.77	19.70	-3	3,474	-0.09%
2018/12/26	2	20.15	0	0.00	19.85	2	3,513	0.06%
2018/12/25	0	0.00	8.1	19.80	19.95	-8.1	3,456	-0.23%
2018/12/21	0	0.00	1	19.00	19.25	-1	3,441	-0.03%
2018/12/12	13	19.74	10.4	19.55	19.55	2.6	3,338	0.08%
2018/12/11	10	19.68	4	19.65	19.55	6	3,311	0.18%
2018/12/10	0.5	19.35	8	19.15	19.40	-7.5	3,215	-0.23%
2018/12/07	8	18.75	0	0.00	18.70	8	3,158	0.25%
2018/12/05	1	19.10	0	0.00	19.05	1	3,205	0.03%
2018/12/03	8	19.30	0	0.00	19.30	8	3,348	0.24%
2018/11/29	0	0.00	5	19.00	18.90	-5	3,315	-0.15%
2018/11/27	5	18.45	0	0.00	18.55	5	3,285	0.15%
2018/11/21	0	0.00	7	18.45	18.40	-7	3,426	-0.20%
2018/11/12	0.3	18.50	2	18.55	18.50	-1.7	3,554	-0.05%
2018/11/09	1	18.50	0	0.00	18.50	1	3,606	0.03%
2018/11/08	6	18.73	2	18.90	18.75	4	3,670	0.11%
2018/10/26	1	17.15	0	0.00	17.20	1	4,623	0.02%
2018/10/24	6	17.88	1	17.80	17.75	5	5,384	0.09%
2018/10/23	1	18.30	3	18.30	18.10	-2	5,466	-0.04%
2018/10/22	0	0.00	30	17.90	18.00	-30	5,463	-0.55%
2018/10/19	30	18.00	0	0.00	17.90	30	5,521	0.54%
2018/10/17	0	0.00	4	18.05	18.10	-4	5,805	-0.07%
2018/10/16	0	0.00	8	17.60	17.70	-8	5,789	-0.14%
2018/10/15	9	17.49	0	0.00	17.40	9	5,856	0.15%
2018/10/12	0	0.00	5	17.75	17.85	-5	5,879	-0.09%
2018/10/11	8	17.55	29	17.68	17.45	-21	5,883	-0.36%
2018/10/09	0	0.00	10	19.35	19.20	-10	5,805	-0.17%
2018/10/05	3	19.22	0	0.00	19.15	3	5,919	0.05%
2018/09/28	10	19.95	0	0.00	19.95	10	6,213	0.16%
2018/09/26	0	0.00	4	19.95	19.95	-4	6,250	-0.06%
2018/09/17	2	19.95	0	0.00	20.00	2	6,555	0.03%
2018/09/14	4	20.05	0	0.00	20.05	4	6,641	0.06%
2018/09/11	2	19.63	1	19.70	19.80	1	6,782	0.01%
2018/09/10	2	19.48	0	0.00	19.45	2	6,810	0.03%
2018/09/07	11	20.34	0	0.00	20.20	11	6,831	0.16%
2018/09/06	10	20.75	0	0.00	20.55	10	6,810	0.15%
2018/09/04	16	20.78	0	0.00	20.75	16	6,926	0.23%
2018/08/30	6	20.90	0	0.00	20.85	6	7,708	0.08%
2018/08/28	0	0.00	1	20.75	20.90	-1	7,749	-0.01%
2018/08/27	0	0.00	7	20.65	20.65	-7	7,811	-0.09%
2018/08/24	2	20.55	9	20.50	20.50	-7	7,897	-0.09%
2018/08/23	0	0.00	1	20.65	20.60	-1	7,972	-0.01%
2018/08/22	2	20.45	0	0.00	20.50	2	8,001	0.02%
2018/08/21	21	20.35	5	20.40	20.35	16	8,017	0.20%
2018/08/17	6	20.73	3	20.75	20.50	3	8,048	0.04%
2018/08/16	20	20.35	1	20.55	20.40	19	8,037	0.24%
2018/08/15	1	20.55	12	20.65	20.55	-11	7,995	-0.14%
2018/08/14	2	20.95	2	20.83	20.95	0	7,954	0.00%
2018/08/13	13	20.77	10	20.85	20.60	3	7,997	0.04%
2018/08/10	13	21.27	10	21.15	21.15	3	7,936	0.04%
2018/08/09	12	21.53	1	21.45	21.45	11	7,860	0.14%
2018/08/08	12	21.70	7	21.84	21.70	5	7,842	0.06%
2018/08/07	0	0.00	1	21.95	21.95	-1	7,816	-0.01%
2018/08/03	21	21.89	2	21.85	21.70	19	7,859	0.24%
2018/08/02	76	22.01	15	21.70	21.70	61	7,861	0.78%
2018/08/01	22	23.01	3.2	23.08	23.30	18.8	7,523	0.25%
2018/07/31	2	22.85	110.2	22.80	22.80	-108.2	7,009	-1.54%	大賣/鉅額交易
2018/07/30	0	0.00	40	22.75	22.75	-40	6,862	-0.58%
2018/07/27	40	22.45	4	22.61	22.60	36	6,766	0.53%
2018/07/26	15	22.44	1	22.45	22.45	14	6,736	0.21%
2018/07/25	17	22.74	95	22.74	22.65	-78	6,736	-1.16%
2018/07/24	11	22.12	6	22.48	22.65	5	6,805	0.07%
2018/07/23	2	22.10	11	22.19	22.20	-9	9,777	-0.09%
2018/07/20	1	22.20	0	0.00	22.15	1	9,895	0.01%
2018/07/19	20	22.33	15	22.23	22.15	5	10,034	0.05%
2018/07/18	0	0.00	10	22.25	22.30	-10	10,302	-0.10%
2018/07/17	21	22.22	5	22.30	22.10	16	10,867	0.15%
2018/07/16	14	22.18	10	22.10	22.10	4	10,931	0.04%
2018/07/13	15	22.10	11	22.14	22.15	4	11,022	0.04%
2018/07/12	14	21.98	6	22.15	22.15	8	11,147	0.07%
2018/07/11	0	0.00	5	21.75	21.75	-5	11,052	-0.05%
2018/07/10	2	21.70	0	0.00	21.75	2	11,074	0.02%
2018/07/09	0	0.00	2	21.75	21.55	-2	11,088	-0.02%
2018/07/06	0	0.00	2	21.20	21.30	-2	11,030	-0.02%
2018/06/28	2	21.40	0	0.00	21.20	2	11,407	0.02%
2018/06/27	1	21.40	0	0.00	21.40	1	11,448	0.01%
2018/06/26	0	0.00	2	21.05	21.40	-2	11,409	-0.02%
2018/06/25	2	21.25	0	0.00	21.05	2	11,419	0.02%
2018/06/22	2	21.45	0	0.00	21.40	2	11,490	0.02%
2018/06/21	0	0.00	1	21.40	21.40	-1	11,465	-0.01%
2018/06/20	0	0.00	75	21.20	21.30	-75	11,510	-0.65%
2018/06/14	0	0.00	20	21.40	21.30	-20	11,523	-0.17%
2018/06/13	1	21.65	0	0.00	21.60	1	11,557	0.01%
2018/06/11	0	0.00	16	21.93	21.80	-16	11,551	-0.14%
2018/06/08	33	22.50	23	22.03	21.95	10	11,597	0.09%
2018/06/07	13	21.95	7	22.01	22.15	6	11,345	0.05%
2018/06/05	30	21.30	0	0.00	21.30	30	11,208	0.27%
2018/06/04	24	21.52	5	21.50	21.40	19	11,551	0.16%
2018/06/01	0	0.00	4	21.30	21.35	-4	11,469	-0.03%
2018/05/31	0	0.00	5	20.95	21.20	-5	11,404	-0.04%
2018/05/30	3	20.85	0	0.00	20.75	3	11,340	0.03%
2018/05/25	0	0.00	1	20.90	20.80	-1	11,282	-0.01%
2018/05/24	3	20.87	2	20.90	20.90	1	11,254	0.01%
2018/05/23	1	20.80	1	20.90	20.85	0	11,275	0.00%
2018/05/22	2	20.90	1.5	21.00	20.85	0.5	11,283	0.00%
2018/05/21	4	21.08	12	21.20	21.05	-8	11,303	-0.07%
2018/05/18	30	20.88	0	0.00	20.85	30	11,247	0.27%
2018/05/17	0	0.00	0.3	20.70	20.75	-0.3	11,196	0.00%
2018/05/15	10	20.70	0	0.00	20.70	10	11,224	0.09%
2018/05/14	22	20.55	0	0.00	20.55	22	11,448	0.19%
2018/05/11	10	20.70	1	20.75	20.55	9	11,458	0.08%
2018/05/10	26	20.77	3	20.75	20.65	23	11,392	0.20%
2018/05/09	3	20.60	0	0.00	20.60	3	11,322	0.03%
2018/05/08	14	20.54	1	20.50	20.55	13	11,310	0.11%
2018/05/07	21	20.26	1	20.25	20.20	20	11,311	0.18%
2018/05/03	1	20.10	2	20.20	20.10	-1	11,354	-0.01%
2018/05/02	2	20.33	19	20.25	20.30	-17	11,346	-0.15%
2018/04/30	31	20.10	13	20.26	20.45	18	11,335	0.16%
2018/04/27	14	19.66	0	0.00	19.75	14	11,229	0.12%
2018/04/26	24	21.22	11	20.98	20.90	13	8,312	0.16%
2018/04/25	3	21.17	0	0.00	21.20	3	8,205	0.04%
2018/04/24	6	21.57	1	21.65	21.45	5	8,036	0.06%
2018/04/23	3	22.48	12	22.42	22.25	-9	7,778	-0.12%
2018/04/20	0	0.00	2	21.85	21.80	-2	7,240	-0.03%
2018/04/19	3	21.65	1.1	21.69	21.55	1.9	7,136	0.03%
2018/04/18	0	0.00	3	21.58	21.60	-3	7,065	-0.04%
2018/04/16	1	21.05	0	0.00	20.95	1	6,880	0.01%
2018/04/12	2	21.23	0	0.00	21.20	2	6,899	0.03%
2018/04/11	1	21.25	0	0.00	21.25	1	6,949	0.01%
2018/04/10	2	21.73	0	0.00	21.55	2	6,892	0.03%
2018/04/09	0	0.00	1	21.55	21.60	-1	6,833	-0.01%
2018/04/03	3	21.57	0	0.00	21.55	3	6,787	0.04%
2018/04/02	1	21.90	7	21.86	21.80	-6	6,768	-0.09%
2018/03/31	7	21.99	22	21.92	22.00	-15	6,726	-0.22%
2018/03/30	0	0.00	52	21.80	21.80	-52	6,586	-0.79%
2018/03/28	32	21.60	0	0.00	21.55	32	6,540	0.49%
2018/03/27	52	21.67	3	21.63	21.80	49	6,506	0.75%
2018/03/26	1	21.25	11	21.02	21.25	-10	6,364	-0.16%
2018/03/23	13	20.88	10	20.88	20.80	3	6,321	0.05%
2018/03/22	6	21.58	1	21.25	21.25	5	6,322	0.08%
2018/03/21	1	21.65	2	21.70	21.50	-1	6,384	-0.02%
2018/03/20	0	0.00	1	21.80	21.80	-1	6,810	-0.01%
2018/03/19	0	0.00	2	21.70	21.55	-2	6,980	-0.03%
2018/03/16	1	21.35	0	0.00	21.35	1	6,985	0.01%
2018/03/15	1	21.80	0	0.00	21.75	1	7,024	0.01%
2018/03/14	2	21.85	0	0.00	21.90	2	7,036	0.03%
2018/03/13	1	21.75	6	21.95	21.95	-5	7,017	-0.07%
2018/03/12	0	0.00	18	21.65	21.70	-18	6,940	-0.26%
2018/03/09	20	21.53	19	21.55	21.60	1	6,940	0.01%
2018/03/08	41	21.18	12	21.30	21.65	29	6,837	0.42%
2018/02/27	1	20.35	0	0.00	20.35	1	7,523	0.01%
2018/02/23	2	20.30	0	0.00	20.30	2	7,736	0.03%
2018/02/21	1	20.30	0	0.00	20.25	1	7,821	0.01%
2018/02/09	0	0.00	4	19.90	19.85	-4	7,846	-0.05%
2018/02/08	3	20.08	1	20.20	20.05	2	7,842	0.03%
2018/02/07	1	20.05	1	19.95	19.95	0	7,867	0.00%
2018/02/06	5	20.02	10	20.20	19.55	-5	7,895	-0.06%
2018/02/05	1	20.85	0	0.00	20.90	1	7,766	0.01%
2018/02/02	2	21.20	0	0.00	21.20	2	7,855	0.03%
2018/02/01	2	21.25	0	0.00	21.25	2	7,992	0.03%
2018/01/30	27	21.65	2	21.65	21.45	25	8,287	0.30%
2018/01/29	0	0.00	3	21.73	21.55	-3	8,237	-0.04%
2018/01/26	4	21.33	3	21.30	21.35	1	8,231	0.01%
2018/01/25	17	21.45	1	21.60	21.35	16	8,238	0.19%
2018/01/24	7	21.44	0	0.00	21.50	7	8,228	0.09%
2018/01/23	6	21.64	0	0.00	21.60	6	8,228	0.07%
2018/01/22	4	21.75	24	21.43	21.75	-20	8,225	-0.24%
2018/01/19	0	0.00	14	21.28	21.20	-14	8,068	-0.17%
2018/01/18	3	21.37	0	0.00	21.35	3	8,111	0.04%
2018/01/17	9	21.42	15	21.37	21.35	-6	8,248	-0.07%
2018/01/16	1	21.35	14	21.40	21.50	-13	8,600	-0.15%
2018/01/15	8	21.13	4	21.15	21.15	4	8,599	0.05%
2018/01/12	5	21.15	0	0.00	21.10	5	8,659	0.06%
2018/01/11	0	0.00	1	21.00	21.05	-1	8,619	-0.01%
2018/01/10	10	21.00	5	20.90	20.90	5	8,682	0.06%
2018/01/09	10	21.45	0	0.00	21.15	10	8,789	0.11%
2018/01/08	10	21.50	1	21.50	21.30	9	8,784	0.10%
2018/01/05	15	21.44	1	21.30	21.30	14	8,811	0.16%
2018/01/04	10	21.40	0	0.00	21.60	10	8,751	0.11%
2018/01/03	0	0.00	5	21.35	21.40	-5	8,781	-0.06%