佳世達 (2352)-元大-淡水券商分點個股進出

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
36.60
漲跌
--
漲幅
0.00%
成交量
1,990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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	83	36.63	36.60	-83	3,888	-2.13%
2024/12/10	2	36.60	0.1	37.20	36.60	1.9	3,905	0.05%
2024/12/09	1	37.55	107	37.64	37.15	-106	3,969	-2.67%	大賣/鉅額交易
2024/12/06	1	37.85	31	37.96	37.80	-30	3,973	-0.76%
2024/12/05	2	37.85	88	37.92	37.60	-86	3,987	-2.16%
2024/12/04	6	37.91	1	38.00	37.90	5	4,060	0.12%
2024/12/03	0	0.00	29	37.51	37.75	-29	4,146	-0.70%
2024/12/02	10	37.08	57	37.03	37.00	-47	4,229	-1.11%
2024/11/29	3	36.67	1	36.85	36.95	2	4,583	0.04%
2024/11/28	4	36.89	2	36.78	36.85	2	4,639	0.04%
2024/11/27	3	37.50	1	37.75	37.25	2	4,638	0.04%
2024/11/26	3	38.07	19	38.06	37.80	-16	4,636	-0.35%
2024/11/22	13	37.60	12	37.45	37.25	1	4,602	0.02%
2024/11/21	2	36.95	2	37.18	37.10	0	4,612	0.00%
2024/11/20	2	36.98	0	0.00	36.90	2	4,615	0.04%
2024/11/19	0	0.00	16	36.78	37.25	-16	4,632	-0.35%
2024/11/15	1	36.55	1	36.65	36.55	0	4,835	0.00%
2024/11/14	0	0.00	39	36.15	36.15	-39	4,913	-0.79%
2024/11/13	1	36.25	1	36.55	36.45	0	5,161	0.00%
2024/11/12	8.4	36.38	3	36.50	36.60	5.4	5,308	0.10%
2024/11/11	3	36.68	1	36.95	36.80	2	5,297	0.04%
2024/11/08	0.1	37.15	3	37.15	37.15	-2.9	5,321	-0.05%
2024/11/07	0	0.00	6	37.80	37.85	-6	5,365	-0.11%
2024/11/06	2	36.93	2	37.20	37.00	0	5,352	0.00%
2024/11/05	3	36.20	2	36.35	36.35	1	5,408	0.02%
2024/11/04	1	36.20	1	36.50	36.50	0	5,628	0.00%
2024/11/01	1	35.40	5	35.53	36.45	-4	5,885	-0.07%
2024/10/30	0	0.00	1	36.30	36.00	-1	5,968	-0.02%
2024/10/29	5	36.17	5	35.98	36.05	0	6,024	0.00%
2024/10/25	7	37.05	7.6	37.02	36.90	-0.6	6,111	-0.01%
2024/10/24	3	37.27	2	37.15	37.20	1	6,150	0.02%
2024/10/23	11	38.09	5	37.76	37.50	6	6,352	0.09%
2024/10/22	0	0.00	36	38.65	38.70	-36	6,359	-0.57%
2024/10/21	1.6	38.48	2	38.53	38.65	-0.4	6,589	-0.01%
2024/10/18	4.1	38.45	2	38.55	38.40	2.1	6,744	0.03%
2024/10/17	0	0.00	21.4	38.16	38.25	-21.4	6,920	-0.31%
2024/10/15	1	37.60	0	0.00	37.85	1	7,059	0.01%
2024/10/11	1	37.15	2	37.48	37.45	-1	7,136	-0.01%
2024/10/09	1	37.35	2	37.45	37.15	-1	7,196	-0.01%
2024/10/08	0	0.00	2	37.70	37.65	-2	7,263	-0.03%
2024/10/07	1.4	37.34	7	37.65	37.75	-5.6	7,468	-0.07%
2024/10/04	71	37.46	1	37.30	37.40	70	7,797	0.90%
2024/10/01	83	37.42	2	37.40	37.50	81	8,075	1.00%
2024/09/30	1	37.65	32	37.46	37.50	-31	8,374	-0.37%
2024/09/27	0	0.00	11	37.99	37.95	-11	8,653	-0.13%
2024/09/26	2	37.68	22	37.53	37.45	-20	8,969	-0.22%
2024/09/25	10	37.60	4	37.59	37.55	6	9,567	0.06%
2024/09/24	4	37.34	7	37.35	37.40	-3	10,023	-0.03%
2024/09/20	1	37.40	1	37.30	37.15	0	10,402	0.00%
2024/09/19	0	0.00	2	37.25	37.40	-2	10,877	-0.02%
2024/09/18	2	36.95	0	0.00	36.85	2	10,962	0.02%
2024/09/16	1	36.91	4.1	37.15	37.10	-3.1	11,042	-0.03%
2024/09/13	1	36.75	9	36.84	36.90	-8	11,221	-0.07%
2024/09/12	1	36.25	0	0.00	36.20	1	11,234	0.01%
2024/09/11	0	0.00	1	36.20	36.10	-1	11,317	-0.01%
2024/09/10	7	36.26	1	35.90	35.95	6	11,387	0.05%
2024/09/09	0.1	36.35	9	36.27	36.45	-9	11,402	-0.08%
2024/09/06	0	0.00	10	36.10	36.15	-10	11,521	-0.09%
2024/09/05	27	36.24	45	36.01	35.70	-18	11,583	-0.16%
2024/09/04	14	36.00	5	36.10	36.05	9	11,591	0.08%
2024/09/03	22	37.05	15	36.97	36.85	7	11,595	0.06%
2024/09/02	21.1	37.68	13	37.72	37.35	8.1	11,573	0.07%
2024/08/30	1	35.50	1	35.70	35.85	0	11,360	0.00%
2024/08/28	3	35.43	3	35.48	35.60	0	11,576	0.00%
2024/08/27	2	35.50	21	35.64	35.80	-19	11,774	-0.16%
2024/08/26	2.2	35.64	3	35.73	35.55	-0.8	11,912	-0.01%
2024/08/23	1	35.10	2	35.10	35.30	-1	12,150	-0.01%
2024/08/22	2	35.15	0	35.20	35.10	2	12,233	0.02%
2024/08/21	0.1	35.10	3	35.20	35.25	-2.9	12,648	-0.02%
2024/08/20	19.1	35.69	13	35.25	35.10	6.1	12,793	0.05%
2024/08/19	0	0.00	10	35.00	35.80	-10	12,982	-0.08%
2024/08/16	5.1	34.77	14.5	34.71	34.80	-9.5	13,221	-0.07%
2024/08/15	23	35.25	6	34.89	34.75	17	13,310	0.13%
2024/08/14	3	33.80	6	33.97	34.30	-3	13,521	-0.02%
2024/08/13	3	32.97	1	33.05	33.15	2	13,685	0.01%
2024/08/12	3	32.95	1.1	33.04	33.30	2	13,928	0.01%
2024/08/09	2	32.75	2	33.10	32.60	0	14,002	0.00%
2024/08/08	3	32.60	1	32.65	32.70	2	13,979	0.01%
2024/08/07	1	31.91	1	32.30	32.50	0	13,982	0.00%
2024/08/06	4.1	30.57	5	30.39	31.05	-0.9	14,054	-0.01%
2024/08/05	25.3	31.22	20	31.17	30.95	5.3	13,952	0.04%
2024/08/02	9	34.83	4	34.43	34.35	5	13,846	0.04%
2024/08/01	5	35.52	3.1	35.82	35.95	1.9	13,916	0.01%
2024/07/30	5.1	34.49	3	34.50	34.75	2.1	14,138	0.01%
2024/07/29	6.4	35.37	6.1	35.24	35.00	0.3	14,135	0.00%
2024/07/26	14.6	34.93	19	34.86	34.80	-4.4	14,096	-0.03%
2024/07/23	0.1	37.85	0.1	38.00	37.80	0	13,918	0.00%
2024/07/22	28.2	37.89	3	37.43	37.65	25.2	13,886	0.18%
2024/07/19	14.1	38.90	37	39.01	38.65	-22.9	13,679	-0.17%
2024/07/18	12.6	39.29	38	39.23	39.20	-25.4	13,560	-0.19%
2024/07/17	22.1	39.04	7	38.90	38.95	15.1	13,321	0.11%
2024/07/16	9	39.04	44	39.20	39.05	-35	13,326	-0.26%
2024/07/15	4.1	38.71	0.3	38.60	38.50	3.8	13,367	0.03%
2024/07/12	3	38.73	0	0.00	38.70	3	13,370	0.02%
2024/07/11	10	38.16	53	38.57	38.55	-43	13,451	-0.32%
2024/07/10	17	38.09	2	38.28	38.05	15	13,579	0.11%
2024/07/09	13.5	38.33	6	38.49	38.25	7.5	13,634	0.06%
2024/07/08	23	38.77	19	39.27	38.75	4	13,564	0.03%
2024/07/05	32.1	38.97	3.6	39.11	39.15	28.5	13,247	0.21%
2024/07/04	7.1	38.82	17	38.99	39.20	-10	12,994	-0.08%
2024/07/03	29.1	38.89	36	39.32	38.90	-7	12,746	-0.05%
2024/07/02	10	38.57	12	38.82	39.15	-2	12,536	-0.02%
2024/07/01	44.1	38.73	29.5	38.72	38.90	14.6	12,231	0.12%
2024/06/28	53	38.18	12	38.15	38.40	41	11,736	0.35%
2024/06/27	17.1	38.45	27	38.38	38.25	-9.9	11,437	-0.09%
2024/06/26	78.1	38.97	5	39.07	39.00	73.1	11,797	0.62%
2024/06/25	62.1	39.08	128.7	39.07	39.75	-66.6	11,810	-0.56%	大賣/
2024/06/24	103	38.25	4.1	38.11	38.35	98.9	11,467	0.86%	大買/
2024/06/21	4.1	38.37	1	38.35	38.40	3.1	11,611	0.03%
2024/06/20	6.1	38.42	32.5	38.69	38.35	-26.5	11,785	-0.22%
2024/06/19	8	38.09	1	38.20	37.85	7	11,926	0.06%
2024/06/18	110.5	37.84	12	37.80	37.95	98.5	12,147	0.81%	大買/
2024/06/17	2	38.08	6	38.25	37.90	-4	12,587	-0.03%
2024/06/14	9.3	37.89	4	38.13	37.85	5.3	13,006	0.04%
2024/06/13	21.5	37.80	4	38.02	37.90	17.5	13,237	0.13%
2024/06/12	17	37.96	4	37.93	37.90	13	13,411	0.10%
2024/06/11	24.2	38.32	1	38.15	38.10	23.2	13,467	0.17%
2024/06/07	10.5	38.84	12	38.78	38.80	-1.5	13,584	-0.01%
2024/06/06	3	39.25	3	39.20	39.20	0	13,774	0.00%
2024/06/05	9	39.73	40.1	39.54	39.40	-31.1	13,835	-0.22%
2024/06/04	3.1	40.02	3	39.92	40.05	0.1	13,897	0.00%
2024/06/03	0.2	40.60	11	40.40	40.25	-10.8	14,064	-0.08%
2024/05/31	2	40.23	0	0.00	39.65	2	14,240	0.01%
2024/05/30	3	40.33	0	0.00	40.35	3	14,088	0.02%
2024/05/29	26.1	40.91	21	40.84	40.80	5.1	13,999	0.04%
2024/05/28	3	40.27	7	40.16	40.25	-4	13,766	-0.03%
2024/05/27	44	40.57	8.2	40.49	40.00	35.8	13,725	0.26%
2024/05/24	10	39.51	3	39.60	39.60	7	13,345	0.05%
2024/05/23	12	39.76	12	40.03	39.40	0	13,214	0.00%
2024/05/22	22	39.71	8	40.08	40.20	14	12,983	0.11%
2024/05/21	9	39.40	7	39.35	39.90	2	12,769	0.02%
2024/05/20	6	38.39	5.1	38.84	38.95	0.9	12,733	0.01%
2024/05/17	20.5	38.88	6	39.03	38.70	14.5	12,342	0.12%
2024/05/16	14.4	39.10	15	39.20	39.10	-0.6	12,161	0.00%
2024/05/15	18	39.82	1	39.80	39.25	17	12,262	0.14%
2024/05/14	9	39.98	0	0.00	39.90	9	12,357	0.07%
2024/05/13	17.1	40.13	4	40.50	40.20	13.1	12,378	0.11%
2024/05/10	12	40.13	1	40.45	40.40	11	12,507	0.09%
2024/05/09	1	39.95	51	40.20	40.00	-50	12,404	-0.40%
2024/05/08	4.4	39.65	2	39.65	39.60	2.4	12,444	0.02%
2024/05/07	2	39.85	28	40.05	40.40	-26	12,360	-0.21%
2024/05/06	26.5	40.63	7	40.47	40.30	19.5	12,394	0.16%
2024/05/03	9	42.07	9.3	42.11	41.25	-0.3	12,220	0.00%
2024/05/02	3.2	41.61	17	41.88	41.40	-13.8	12,107	-0.11%
2024/04/30	9.3	41.65	6	41.57	41.40	3.3	12,062	0.03%
2024/04/29	4	41.69	1	41.70	41.90	3	12,098	0.02%
2024/04/26	6	41.36	3.7	41.43	41.60	2.3	12,303	0.02%
2024/04/25	12	41.31	1	41.55	41.35	11	12,331	0.09%
2024/04/24	11.3	41.69	5	41.93	41.80	6.3	12,374	0.05%
2024/04/23	0	0.00	1	41.50	41.55	-1	12,446	-0.01%
2024/04/22	0.5	41.00	4	41.24	41.10	-3.5	12,461	-0.03%
2024/04/19	4.1	40.49	15	40.58	40.50	-10.9	12,394	-0.09%
2024/04/18	0	0.00	1	40.85	41.05	-1	12,211	-0.01%
2024/04/17	10.3	41.04	1	41.05	41.20	9.3	12,172	0.08%
2024/04/16	14.2	41.28	12	40.96	40.70	2.2	12,247	0.02%
2024/04/15	5.1	42.00	7	42.09	42.10	-1.9	12,390	-0.02%
2024/04/12	4.1	42.73	1	42.55	42.40	3.1	12,451	0.02%
2024/04/10	1	43.25	30	43.35	43.15	-29	13,092	-0.22%
2024/04/09	12.3	43.15	46	43.12	43.05	-33.7	13,384	-0.25%
2024/04/08	16	43.17	3.5	43.52	43.40	12.6	13,817	0.09%
2024/04/03	6.1	42.89	5	43.15	43.25	1.1	14,777	0.01%
2024/04/02	17.1	43.19	1	43.15	43.10	16.1	14,836	0.11%
2024/04/01	19.1	43.94	4	43.70	43.55	15.1	14,853	0.10%
2024/03/29	22	44.43	24	44.72	44.65	-2	14,720	-0.01%
2024/03/28	27	44.79	11.1	44.69	44.85	15.9	14,275	0.11%
2024/03/27	4.3	44.12	1	44.25	44.75	3.3	14,148	0.02%
2024/03/26	5.1	44.38	18	44.08	44.05	-12.9	14,105	-0.09%
2024/03/25	21.2	44.28	14.1	44.44	44.45	7.1	14,035	0.05%
2024/03/22	61	44.29	5	44.26	44.45	56	13,992	0.40%
2024/03/21	6	43.71	3	43.85	44.05	3	13,803	0.02%
2024/03/20	24.1	43.92	8	44.29	43.25	16.1	13,642	0.12%
2024/03/19	8	43.63	58	43.18	43.70	-50	13,258	-0.38%
2024/03/18	29.1	42.16	4	42.51	42.55	25.1	12,854	0.19%
2024/03/15	27.1	43.48	4.2	43.51	42.55	22.9	12,639	0.18%
2024/03/14	4.1	43.76	3	43.70	43.70	1.1	12,350	0.01%
2024/03/13	19	44.07	4	44.23	43.80	15	12,226	0.12%
2024/03/12	85.1	43.85	10	44.24	44.40	75.1	12,024	0.62%
2024/03/11	10.4	42.95	23	43.57	43.25	-12.6	11,753	-0.11%
2024/03/08	3.2	43.86	4	43.91	43.70	-0.8	11,681	-0.01%
2024/03/07	10.3	44.70	5	44.61	44.55	5.3	11,620	0.05%
2024/03/06	66.5	45.20	6	45.34	45.05	60.5	11,570	0.52%
2024/03/05	5	47.35	9	47.28	47.25	-4	11,275	-0.04%
2024/03/04	9.1	47.15	4.1	47.14	46.80	5	11,300	0.04%
2024/03/01	4	46.50	13	46.69	46.95	-9	11,321	-0.08%
2024/02/29	6.1	46.16	0	0.00	46.15	6.1	11,530	0.05%
2024/02/27	3.1	46.50	4	46.13	46.10	-1	11,532	-0.01%
2024/02/26	4.1	46.64	6	46.57	46.60	-1.9	11,548	-0.02%
2024/02/23	24	46.85	1	46.60	46.40	23	11,657	0.20%
2024/02/22	20	47.05	5	47.20	47.20	15	11,735	0.13%
2024/02/21	20	47.45	0	0.00	46.90	20	11,766	0.17%
2024/02/20	1	47.75	1	48.20	47.80	0	11,702	0.00%
2024/02/19	9	48.08	2	48.18	47.95	7	11,813	0.06%
2024/02/16	6	48.70	14	49.02	48.15	-8	11,825	-0.07%
2024/02/15	9	46.44	4	47.03	47.60	5	11,530	0.04%
2024/02/05	22	47.29	1	47.35	47.50	21	11,449	0.18%
2024/02/02	4	47.39	2.2	47.59	47.50	1.9	11,582	0.02%
2024/02/01	7	46.96	0	0.00	47.05	7	11,613	0.06%
2024/01/31	3.1	46.82	2	47.45	46.50	1.1	11,687	0.01%
2024/01/30	11	46.93	1	47.00	46.80	10	11,657	0.09%
2024/01/29	11.1	46.96	30.2	46.99	47.00	-19.1	11,656	-0.16%
2024/01/26	5	45.55	0	0.00	45.60	5	11,486	0.04%
2024/01/25	6	46.03	13	46.03	45.90	-7	11,523	-0.06%
2024/01/24	0	0.00	2	46.65	46.15	-2	11,577	-0.02%
2024/01/23	15	46.52	1	46.75	46.80	14	11,619	0.12%
2024/01/22	2	46.90	25.4	46.90	47.05	-23.4	11,573	-0.20%
2024/01/19	23	45.12	12	45.38	45.45	11	11,377	0.10%
2024/01/18	13	44.55	3	44.47	44.40	10	11,380	0.09%
2024/01/17	14	44.70	6	44.47	44.20	8	11,388	0.07%
2024/01/16	17.1	45.49	6	45.25	45.25	11.1	11,366	0.10%
2024/01/15	1	46.00	6	46.09	45.90	-5	11,460	-0.04%
2024/01/12	6	45.83	4	45.79	45.50	2	11,785	0.02%
2024/01/11	11	45.96	6	46.00	45.95	5	11,889	0.04%
2024/01/10	5.1	45.40	1	45.70	45.55	4.1	12,077	0.03%
2024/01/09	11	46.81	14	47.10	46.65	-3	12,025	-0.02%
2024/01/08	107	47.18	6	47.13	47.20	101	11,828	0.85%	大買/鉅額交易
2024/01/05	159	47.26	11.7	47.59	47.30	147.3	11,647	1.26%	大買/鉅額交易
2024/01/04	28.1	46.40	117.4	46.61	46.95	-89.3	11,432	-0.78%	大賣/
2024/01/03	89	45.40	14	45.43	45.25	75	11,202	0.67%
2024/01/02	29	47.17	3.2	47.21	46.80	25.8	10,870	0.24%
2023/12/29	24.3	46.59	156	46.23	48.00	-131.7	10,395	-1.27%	大賣/鉅額交易
2023/12/28	9	45.22	5	44.87	44.45	4	9,444	0.04%
2023/12/27	3	45.45	28	45.58	45.60	-25	9,333	-0.27%
2023/12/26	2	44.95	49	45.09	45.10	-47	9,236	-0.51%
2023/12/25	2	44.43	2	44.75	44.85	0	9,206	0.00%
2023/12/22	3	44.18	10.1	44.64	44.70	-7.1	9,193	-0.08%
2023/12/21	7.1	43.65	6.1	44.14	44.30	1	9,129	0.01%
2023/12/20	1	42.85	13.1	43.18	43.95	-12.1	9,035	-0.13%
2023/12/19	15.3	43.14	9	43.08	42.95	6.3	8,887	0.07%
2023/12/18	15	43.79	3	43.90	43.80	12	8,709	0.14%
2023/12/15	16	44.31	9	44.19	44.20	7	8,673	0.08%
2023/12/14	17	44.42	85	44.59	44.50	-68	8,620	-0.79%
2023/12/13	3	44.15	19	44.36	44.15	-16	8,563	-0.19%
2023/12/12	4	44.40	23	44.45	44.00	-19	8,703	-0.22%
2023/12/11	0	0.00	12	44.12	44.00	-12	8,714	-0.14%
2023/12/08	3	43.98	5	43.98	43.90	-2	8,994	-0.02%
2023/12/07	1	44.05	0	0.00	44.00	1	9,137	0.01%
2023/12/06	0	0.00	1	44.05	44.05	-1	9,534	-0.01%
2023/12/05	15.1	43.81	11	43.67	43.85	4.1	9,553	0.04%
2023/12/04	1.3	44.48	18	44.59	44.35	-16.7	9,565	-0.17%
2023/12/01	15	44.30	7	44.63	44.65	8	9,562	0.08%
2023/11/30	4.1	43.42	1	43.70	43.75	3.1	9,452	0.03%
2023/11/29	0.2	43.80	2	43.98	43.70	-1.8	9,497	-0.02%
2023/11/28	2	43.38	2	43.53	43.40	0	9,533	0.00%
2023/11/27	12.1	43.83	15	44.01	43.55	-3	9,531	-0.03%
2023/11/24	6	42.83	1	42.85	42.80	5	9,350	0.05%
2023/11/23	7	43.10	4.1	43.26	43.05	2.9	9,372	0.03%
2023/11/22	18.2	43.12	9	42.86	42.70	9.2	9,457	0.10%
2023/11/21	8.2	43.69	15.2	43.98	43.35	-7	9,398	-0.07%
2023/11/20	4	43.40	3.8	43.56	43.85	0.2	9,419	0.00%
2023/11/17	22	43.92	0	0.00	43.70	22	9,351	0.24%
2023/11/16	166	44.42	2	44.38	43.90	164	9,369	1.75%	大買/鉅額交易
2023/11/15	0	0.00	147	45.48	45.25	-147	9,248	-1.59%	大賣/鉅額交易
2023/11/14	3	44.25	6	44.71	44.60	-3	9,286	-0.03%
2023/11/13	116	44.38	0	0.00	44.20	116	9,378	1.24%	大買/鉅額交易
2023/11/10	40	45.13	11	45.41	45.05	29	9,439	0.31%
2023/11/09	11	46.11	35.2	46.42	46.55	-24.2	9,392	-0.26%
2023/11/08	3	45.58	40.1	45.86	45.80	-37.1	9,369	-0.40%
2023/11/07	1	45.35	65.2	45.21	45.30	-64.2	9,362	-0.69%
2023/11/06	2	43.85	18	44.48	44.65	-16	9,541	-0.17%
2023/11/02	14	44.13	2.1	43.97	43.50	11.9	10,171	0.12%
2023/11/01	0	0.00	3	43.20	43.60	-3	10,662	-0.03%
2023/10/31	3	42.67	1	42.35	42.35	2	11,148	0.02%
2023/10/30	3	43.00	14	42.96	43.35	-11	11,608	-0.09%
2023/10/27	2	43.25	1	43.65	43.05	1	12,015	0.01%
2023/10/26	15	43.46	16	43.19	43.55	-1	12,293	-0.01%
2023/10/25	18	44.22	22.2	44.55	43.85	-4.1	12,463	-0.03%
2023/10/24	17	43.74	18	43.43	43.55	-1	12,541	-0.01%
2023/10/23	17.2	44.72	20	44.89	44.25	-2.8	12,740	-0.02%
2023/10/20	10.1	44.55	55	44.90	44.95	-44.9	12,896	-0.35%
2023/10/19	2	41.30	30	42.74	43.40	-28	12,974	-0.22%
2023/10/18	53	42.86	8	41.61	41.55	45	13,284	0.34%
2023/10/17	156	44.25	0	0.00	43.90	156	13,775	1.13%	大買/鉅額交易
2023/10/16	13	45.21	3	44.87	45.25	10	14,401	0.07%
2023/10/13	1	44.75	8	44.74	44.75	-7	15,653	-0.04%
2023/10/12	6.2	44.54	3	44.40	44.40	3.2	16,153	0.02%
2023/10/11	0	0.00	19	45.59	45.60	-19	16,641	-0.11%
2023/10/06	1	44.20	3	44.52	44.50	-2	17,121	-0.01%
2023/10/04	20	44.02	6	44.13	44.15	14	17,417	0.08%
2023/10/03	0	0.00	3	44.90	44.85	-3	17,366	-0.02%
2023/10/02	1	45.25	6.1	45.40	45.45	-5.1	17,494	-0.03%
2023/09/28	0	0.00	3	45.10	44.65	-3	17,538	-0.02%
2023/09/27	6.1	43.83	4	44.44	44.85	2.1	17,561	0.01%
2023/09/26	22.1	44.02	0	0.00	43.85	22.1	17,618	0.13%
2023/09/25	2	44.83	0	0.00	44.85	2	17,695	0.01%
2023/09/22	1	43.85	1	44.25	44.95	0	17,751	0.00%
2023/09/21	2	44.13	5.2	44.28	44.25	-3.2	17,808	-0.02%
2023/09/20	5	44.96	3	45.27	44.40	2	17,856	0.01%
2023/09/19	2	45.75	4	45.99	45.45	-2	18,142	-0.01%
2023/09/18	11	45.47	10.8	45.45	45.30	0.2	18,189	0.00%
2023/09/15	0	0.00	2	46.13	46.05	-2	18,267	-0.01%
2023/09/14	2	45.88	4	45.93	45.80	-2	18,289	-0.01%
2023/09/13	5	45.38	8	45.83	45.75	-3	18,316	-0.02%
2023/09/12	23	44.06	5	45.06	44.95	18	18,345	0.10%
2023/09/11	14.2	44.98	4	44.50	43.80	10.2	18,431	0.06%
2023/09/08	2	44.45	0	0.00	44.95	2	18,292	0.01%
2023/09/07	4	45.06	3	44.90	44.90	1	18,504	0.01%
2023/09/06	4	45.65	1	45.95	45.35	3	18,694	0.02%
2023/09/05	2	45.85	6.4	45.87	45.90	-4.4	18,981	-0.02%
2023/09/04	7	45.31	0	0.00	45.40	7	19,220	0.04%
2023/09/01	1	44.85	7	45.10	44.90	-6	19,258	-0.03%
2023/08/31	0	0.00	0	44.40	44.85	0	19,216	0.00%
2023/08/30	2	44.38	1	44.65	44.60	1	19,340	0.01%
2023/08/28	52	45.15	49	44.21	43.80	3	19,534	0.02%
2023/08/25	15	45.02	0	0.00	45.10	15	19,731	0.08%
2023/08/24	5	45.79	5	46.02	45.55	0	19,742	0.00%
2023/08/23	0	0.00	0	45.25	45.45	0	19,684	0.00%
2023/08/22	2	44.88	0	0.00	44.85	2	19,740	0.01%
2023/08/21	50	45.22	26	45.25	45.15	24	19,751	0.12%
2023/08/18	11.1	44.96	26	45.14	44.60	-14.9	19,749	-0.08%
2023/08/17	2	45.40	10	45.12	45.35	-8	19,727	-0.04%
2023/08/16	34	44.60	6	44.65	44.65	28	19,836	0.14%
2023/08/15	0	0.00	26	44.90	44.75	-26	19,913	-0.13%
2023/08/14	19	43.41	1	43.30	43.55	18	19,895	0.09%
2023/08/11	12	44.05	3	43.80	43.90	9	19,950	0.05%
2023/08/10	19	44.18	7	44.02	44.15	12	19,992	0.06%
2023/08/09	20.1	45.10	2	44.88	45.15	18.1	19,771	0.09%
2023/08/08	18.9	46.06	15	46.40	45.85	3.9	19,621	0.02%
2023/08/07	56	47.29	35.3	47.39	48.20	20.7	19,273	0.11%
2023/08/04	37.4	44.50	76	44.13	45.10	-38.7	18,987	-0.20%
2023/08/02	6.5	46.62	2	46.48	46.80	4.5	18,881	0.02%
2023/08/01	15	48.82	2	48.33	48.50	13	18,467	0.07%
2023/07/31	32	50.48	1	49.95	49.75	31	18,312	0.17%
2023/07/28	33	50.76	13	50.94	51.50	20	18,069	0.11%
2023/07/27	10	51.65	0	0.00	51.50	10	17,921	0.06%
2023/07/26	19.4	52.21	11	53.45	52.00	8.4	18,047	0.05%
2023/07/25	24	53.16	7	53.23	52.70	17	18,018	0.09%
2023/07/24	18.8	52.84	21	52.76	52.40	-2.2	17,858	-0.01%
2023/07/21	30.1	52.52	5	52.26	52.20	25.1	17,547	0.14%
2023/07/20	39	55.78	12.3	55.18	54.10	26.7	17,135	0.16%
2023/07/19	12	58.74	19.2	58.72	59.70	-7.2	16,425	-0.04%
2023/07/18	75.1	61.10	51.2	59.62	57.20	23.9	15,737	0.15%
2023/07/17	21	57.86	28.7	58.93	59.10	-7.7	14,368	-0.05%
2023/07/14	39	52.00	46	52.04	53.80	-7	13,857	-0.05%
2023/07/13	27	51.27	39.4	51.54	50.20	-12.4	13,228	-0.09%
2023/07/12	17	47.94	8.1	48.15	48.85	8.9	12,542	0.07%
2023/07/11	0	0.00	2	46.88	47.00	-2	12,331	-0.02%
2023/07/10	0.1	46.25	0	0.00	46.15	0.1	12,319	0.00%
2023/07/07	9	45.65	4	46.06	46.00	5	12,350	0.04%
2023/07/06	17.1	46.84	0	0.00	46.40	17.1	12,275	0.14%
2023/07/05	4	47.33	3	47.53	47.50	1	12,239	0.01%
2023/07/04	3	47.20	1	47.30	47.60	2	12,289	0.02%
2023/07/03	1	47.20	16	47.27	47.40	-15	12,416	-0.12%
2023/06/30	1.3	45.85	4	46.36	45.90	-2.7	12,346	-0.02%
2023/06/29	5.1	45.57	9	45.62	45.80	-3.9	12,342	-0.03%
2023/06/28	0.1	45.35	0	0.00	45.10	0.1	12,329	0.00%
2023/06/27	45.2	45.48	10	45.32	44.80	35.2	12,316	0.29%
2023/06/26	47.5	46.75	3	46.78	46.45	44.5	12,032	0.37%
2023/06/21	3	47.40	2	47.65	47.65	1	11,943	0.01%
2023/06/20	15.5	46.26	12	46.67	46.80	3.5	11,815	0.03%
2023/06/19	9.6	47.34	3	47.35	47.05	6.6	11,601	0.06%
2023/06/16	46	47.50	18	47.91	47.95	28	11,483	0.24%
2023/06/15	35.2	48.29	15	48.47	48.40	20.2	11,175	0.18%
2023/06/14	14	47.78	15	48.23	48.65	-1	10,970	-0.01%
2023/06/13	2.1	47.28	22.1	47.18	47.40	-20	10,787	-0.19%
2023/06/12	21	45.38	17	45.64	45.65	4	10,575	0.04%
2023/06/09	13.1	45.23	45.1	44.99	45.40	-32	10,331	-0.31%
2023/06/08	1	43.30	14	43.00	43.30	-13	9,974	-0.13%
2023/06/07	3.2	41.99	4	42.25	42.30	-0.8	9,707	-0.01%
2023/06/06	5.3	42.35	3	42.25	42.35	2.3	9,733	0.02%
2023/06/05	14	42.34	2	42.48	42.50	12	9,817	0.12%
2023/06/02	3	42.28	9.1	42.25	42.40	-6.1	9,832	-0.06%
2023/06/01	6	42.03	12	42.17	41.95	-6	9,787	-0.06%
2023/05/31	2.1	41.90	14	42.03	42.15	-11.9	9,556	-0.12%
2023/05/30	1	40.15	2	40.16	40.35	-1	9,242	-0.01%
2023/05/29	3.5	40.07	8	40.21	40.20	-4.5	9,177	-0.05%
2023/05/26	1	39.60	9.2	39.40	39.50	-8.2	9,074	-0.09%
2023/05/25	14	38.90	8.5	38.83	38.95	5.5	8,991	0.06%
2023/05/24	5	38.21	6	38.05	38.50	-1	8,894	-0.01%
2023/05/23	17.3	37.90	10.1	38.15	38.05	7.2	8,852	0.08%
2023/05/22	27.1	38.64	11	38.70	38.45	16.1	8,791	0.18%
2023/05/19	5.1	38.10	23.4	37.89	38.20	-18.3	8,516	-0.22%
2023/05/18	3.2	37.10	4.5	37.26	37.10	-1.3	8,251	-0.02%
2023/05/17	6	37.13	7	37.25	37.25	-1	8,158	-0.01%
2023/05/16	0.1	35.90	2	36.10	36.30	-1.9	7,898	-0.02%
2023/05/15	2	35.70	6	35.79	35.85	-4	7,760	-0.05%
2023/05/12	1.1	35.25	1	35.85	35.90	0.1	7,707	0.00%
2023/05/11	28	35.70	4	35.34	35.35	24	7,636	0.31%
2023/05/10	9.3	35.96	7	36.25	36.00	2.3	7,564	0.03%
2023/05/09	28	35.86	33.1	35.82	35.75	-5.1	7,316	-0.07%
2023/05/05	11.2	34.29	5	34.50	34.20	6.2	6,797	0.09%
2023/05/03	0.3	35.20	1	35.50	35.45	-0.7	6,520	-0.01%
2023/05/02	8	35.48	9	35.51	35.55	-1	6,494	-0.02%
2023/04/28	2	34.58	27.1	34.49	34.60	-25.1	6,273	-0.40%
2023/04/27	3	33.73	0	0.00	33.50	3	5,980	0.05%
2023/04/26	2	33.00	5.1	32.95	33.20	-3.1	5,804	-0.05%
2023/04/25	0	0.00	25	32.41	32.50	-25	5,637	-0.44%
2023/04/21	1	32.40	1	32.65	32.50	0	5,520	0.00%
2023/04/20	8	32.71	4	32.68	32.75	4	5,437	0.07%
2023/04/19	4	33.01	0	0.00	32.80	4	5,381	0.07%
2023/04/18	0	0.00	6	32.88	32.95	-6	5,351	-0.11%
2023/04/17	2	32.90	0	0.00	33.00	2	5,334	0.04%
2023/04/14	1	32.90	0	0.00	32.70	1	5,285	0.02%
2023/04/13	2	33.20	0	0.00	33.10	2	5,239	0.04%
2023/04/12	0	0.00	2	33.28	33.25	-2	5,286	-0.04%
2023/04/10	5	32.47	2	32.50	32.30	3	5,158	0.06%
2023/04/07	0	0.00	28	32.79	32.35	-28	5,111	-0.55%
2023/04/06	11.8	32.34	9.6	31.96	32.30	2.2	5,034	0.04%
2023/03/31	8	31.70	1	31.75	31.70	7	4,842	0.14%
2023/03/30	0.5	31.40	4	31.63	31.65	-3.5	4,921	-0.07%
2023/03/29	1	30.80	24	31.26	31.35	-23	4,963	-0.46%
2023/03/28	2	31.10	0	0.00	30.80	2	5,002	0.04%
2023/03/27	5	31.40	4	31.29	31.40	1	5,080	0.02%
2023/03/23	7	30.64	3	30.70	30.75	4	5,097	0.08%
2023/03/22	0.5	30.60	6	30.54	30.60	-5.5	5,056	-0.11%
2023/03/21	3	30.35	0	0.00	30.20	3	5,018	0.06%
2023/03/20	0.2	30.30	0	30.35	30.25	0.2	4,993	0.00%
2023/03/17	5	30.05	1	30.10	30.35	4	4,972	0.08%
2023/03/16	2.3	29.67	1	29.90	29.70	1.3	4,942	0.03%
2023/03/15	3	30.13	1	30.55	30.05	2	4,923	0.04%
2023/03/14	11	30.26	10	30.40	30.25	1	4,956	0.02%
2023/03/13	2	30.15	4	30.40	30.50	-2	5,193	-0.04%
2023/03/10	11	30.64	11	30.53	30.60	0	5,170	0.00%
2023/03/09	18.2	30.93	19.2	31.13	30.70	-1	5,145	-0.02%
2023/03/08	10	30.15	37	30.52	30.90	-27	4,982	-0.54%
2023/03/07	17.5	29.85	15	30.01	30.05	2.5	4,828	0.05%
2023/03/06	12	30.68	4	30.76	30.55	8	4,618	0.17%
2023/03/03	22	30.34	0	0.00	30.40	22	4,559	0.48%
2023/03/02	0	0.00	1	30.40	30.35	-1	4,550	-0.02%
2023/03/01	0	0.00	1	30.35	30.25	-1	4,525	-0.02%
2023/02/24	0	0.00	3	30.05	30.00	-3	4,494	-0.07%
2023/02/23	6	29.95	7	30.04	29.95	-1	4,513	-0.02%
2023/02/21	3	29.52	5	29.55	29.50	-2	4,601	-0.04%
2023/02/20	1	29.85	21	29.48	29.90	-20	4,677	-0.43%
2023/02/17	2	28.90	0	0.00	29.00	2	4,629	0.04%
2023/02/14	1	28.75	0	0.00	28.80	1	4,704	0.02%
2023/02/13	7	28.79	5	28.82	28.65	2	4,736	0.04%
2023/02/10	2.1	28.98	2	29.23	29.10	0.1	4,771	0.00%
2023/02/09	4	28.99	5	29.20	29.15	-1	4,847	-0.02%
2023/02/08	12	29.06	5	28.92	29.15	7	4,808	0.15%
2023/02/07	0	0.00	5	28.75	28.70	-5	4,727	-0.11%
2023/02/06	0.1	28.80	0	0.00	28.65	0.1	4,720	0.00%
2023/02/03	0	0.00	5	28.75	28.90	-5	4,704	-0.11%
2023/02/02	11	28.70	0	0.00	28.60	11	4,654	0.24%
2023/02/01	0	0.00	1	28.65	28.35	-1	4,621	-0.02%
2023/01/31	2	28.53	3	28.63	28.30	-1	4,605	-0.02%
2023/01/30	0.1	28.20	2	28.30	28.40	-1.9	4,538	-0.04%
2023/01/13	1	27.85	0	0.00	27.65	1	4,688	0.02%
2023/01/12	1	27.80	0	0.00	27.75	1	4,919	0.02%
2023/01/10	20	27.95	1	28.10	28.00	19	5,006	0.38%
2023/01/09	20	27.83	0	0.00	27.90	20	5,224	0.38%
2023/01/06	10	27.75	0	0.00	27.70	10	5,240	0.19%
2023/01/05	2	27.85	0	0.00	27.85	2	5,296	0.04%
2023/01/03	2	27.95	5	27.70	27.80	-3	5,518	-0.05%
2022/12/30	3	28.28	6	28.25	28.15	-3	5,493	-0.05%
2022/12/29	1	28.05	0	0.00	27.90	1	5,381	0.02%
2022/12/27	22	27.77	1.1	27.76	27.70	20.9	5,307	0.39%
2022/12/26	0	0.00	7	27.96	27.85	-7	5,284	-0.13%
2022/12/23	2	27.38	2	27.60	27.50	0	5,304	0.00%
2022/12/22	2	27.00	1	27.15	27.05	1	5,341	0.02%
2022/12/20	11.1	26.61	0	0.00	26.40	11.1	5,113	0.22%
2022/12/19	3	26.63	1	26.65	27.00	2	5,024	0.04%
2022/12/16	2	27.13	6	26.98	26.85	-4	4,843	-0.08%
2022/12/15	0	0.00	1	27.70	27.60	-1	4,656	-0.02%
2022/12/14	0	0.00	3	27.75	27.70	-3	4,644	-0.06%
2022/12/13	2	27.68	0	0.00	27.75	2	4,653	0.04%
2022/12/12	2	27.53	1	27.90	27.85	1	4,641	0.02%
2022/12/09	1	27.40	0	0.00	27.80	1	4,673	0.02%
2022/12/08	1	27.20	0	0.00	27.20	1	4,701	0.02%
2022/12/07	1	27.85	0	0.00	27.35	1	4,695	0.02%
2022/12/06	3	27.43	0	0.00	27.40	3	4,613	0.07%
2022/12/05	13	27.86	0	0.00	27.80	13	4,534	0.29%
2022/12/02	0	0.00	6	28.85	28.95	-6	4,327	-0.14%
2022/11/30	0	0.00	1	28.35	28.10	-1	4,288	-0.02%
2022/11/28	1	28.25	0	0.00	28.15	1	4,276	0.02%
2022/11/25	2	28.25	1	28.65	28.20	1	4,279	0.02%
2022/11/23	2	28.78	0	0.00	28.75	2	4,282	0.05%
2022/11/22	0	0.00	8	29.00	28.85	-8	4,291	-0.19%
2022/11/21	0	0.00	5	28.95	28.90	-5	4,296	-0.12%
2022/11/18	2	28.68	0	0.00	28.65	2	4,252	0.05%
2022/11/16	0	0.00	5.3	28.38	28.60	-5.3	4,117	-0.13%
2022/11/15	0	0.00	8	27.70	27.85	-8	4,018	-0.20%
2022/11/14	0	0.00	1	27.30	27.30	-1	3,957	-0.03%
2022/11/11	5	27.21	1	27.25	27.05	4	3,917	0.10%
2022/11/10	0	0.00	3.6	26.87	27.00	-3.6	3,889	-0.09%
2022/11/09	2	26.65	1.4	26.75	26.70	0.6	3,919	0.01%
2022/11/08	3	26.70	0	0.00	26.50	3	3,917	0.08%
2022/11/07	1	26.60	3.3	27.05	27.00	-2.3	3,873	-0.06%
2022/11/02	0	0.00	1	25.20	25.20	-1	4,078	-0.02%
2022/10/31	0	0.00	1	24.55	24.55	-1	4,077	-0.02%
2022/10/28	1	24.40	3	24.30	24.20	-2	4,113	-0.05%
2022/10/27	2	24.48	0	0.00	24.65	2	4,108	0.05%
2022/10/26	1	24.40	5	24.42	24.40	-4	4,158	-0.10%
2022/10/25	2.1	24.35	0	0.00	24.45	2.1	4,165	0.05%
2022/10/24	1.2	25.57	1	25.20	25.00	0.2	4,164	0.00%
2022/10/21	4.1	25.82	0	0.00	25.65	4.1	4,257	0.10%
2022/10/20	1	26.55	3	26.68	26.50	-2	4,359	-0.05%
2022/10/19	7	26.83	7	26.79	26.70	0	4,243	0.00%
2022/10/18	7	27.30	6	27.16	27.15	1	4,320	0.02%
2022/10/17	0	26.15	2	27.05	27.40	-2	4,539	-0.04%
2022/10/14	1	26.05	2	26.30	26.15	-1	4,482	-0.02%
2022/10/13	2.2	25.76	0	0.00	25.50	2.2	4,653	0.05%
2022/10/12	4	26.66	0	0.00	26.45	4	4,780	0.08%
2022/10/11	0	27.40	2	27.43	27.20	-2	4,849	-0.04%
2022/10/07	0	0.00	1	27.35	27.30	-1	4,792	-0.02%
2022/10/06	2	27.58	1	27.45	27.45	1	4,873	0.02%
2022/10/05	0	0.00	9	27.76	27.80	-9	4,918	-0.18%
2022/10/04	1	27.25	3	27.30	27.40	-2	4,963	-0.04%
2022/09/30	1.1	27.41	0	0.00	27.10	1.1	5,021	0.02%
2022/09/28	0	0.00	1	27.00	27.00	-1	4,958	-0.02%
2022/09/27	1	27.90	0	0.00	27.60	1	4,949	0.02%
2022/09/26	1	28.25	3	27.97	27.95	-2	4,935	-0.04%
2022/09/22	1	28.50	0	0.00	28.90	1	4,998	0.02%
2022/09/20	1	29.15	2	29.38	29.30	-1	5,004	-0.02%
2022/09/19	1	29.10	0	0.00	29.00	1	5,002	0.02%
2022/09/16	1	29.15	0	0.00	29.50	1	5,013	0.02%
2022/09/15	0	0.00	3	29.43	29.40	-3	4,991	-0.06%
2022/09/14	0	29.15	0	0.00	29.20	0	4,964	0.00%
2022/09/13	6	29.27	1	29.15	29.15	5	4,984	0.10%
2022/09/12	0.2	29.30	0	0.00	29.30	0.2	5,055	0.00%
2022/09/08	0	0.00	1	29.00	29.00	-1	5,158	-0.02%
2022/09/07	1.1	28.21	5	28.15	28.30	-3.9	5,120	-0.08%
2022/09/06	1	28.70	3	28.62	28.75	-2	5,145	-0.04%
2022/09/01	0	0.00	6	29.15	29.20	-6	5,183	-0.12%
2022/08/31	1	29.35	0	0.00	29.30	1	5,188	0.02%
2022/08/30	1	29.40	0.4	29.45	29.45	0.6	5,191	0.01%
2022/08/29	13.1	28.84	0	0.00	29.10	13.1	5,185	0.25%
2022/08/25	0.1	29.15	2	29.18	29.25	-1.9	5,193	-0.04%
2022/08/24	2	29.20	2	29.18	29.15	0	5,192	0.00%
2022/08/19	0.3	28.70	12	28.65	28.70	-11.7	5,253	-0.22%
2022/08/18	4.1	28.53	0	0.00	28.70	4.1	5,273	0.08%
2022/08/17	0	0.00	16	28.45	28.60	-16	5,295	-0.30%
2022/08/16	2	28.15	14	28.13	28.15	-12	5,296	-0.23%
2022/08/15	0	0.00	1	27.50	27.50	-1	5,245	-0.02%
2022/08/12	0	0.00	1	27.35	27.30	-1	5,239	-0.02%
2022/08/11	6	27.07	2.7	27.13	27.05	3.3	5,265	0.06%
2022/08/10	2	27.20	3	27.17	27.10	-1	5,257	-0.02%
2022/08/09	4.4	27.14	9	27.14	27.70	-4.6	5,242	-0.09%
2022/08/04	10	28.30	2	28.25	28.35	8	5,368	0.15%
2022/08/03	2	28.23	2	28.20	28.25	0	5,456	0.00%
2022/08/02	1	28.25	2	28.30	28.50	-1	5,622	-0.02%
2022/08/01	20	28.35	0	0.00	28.50	20	6,044	0.33%
2022/07/29	0.3	28.50	0	0.00	28.60	0.3	6,041	0.00%
2022/07/28	134	28.71	1	29.05	28.60	133	6,005	2.21%	大買/鉅額交易
2022/07/27	6	30.68	70	30.71	30.60	-64	5,880	-1.09%
2022/07/26	8	31.13	41	31.30	30.85	-33	5,742	-0.57%
2022/07/25	4	31.19	20	31.43	31.40	-16	5,664	-0.28%
2022/07/22	6	30.55	52	31.01	31.20	-46	5,572	-0.83%
2022/07/21	12	30.40	24	30.42	30.50	-12	5,383	-0.22%
2022/07/20	2	31.18	50	31.24	30.85	-48	5,246	-0.91%
2022/07/19	0	0.00	41	31.12	31.25	-41	5,154	-0.80%
2022/07/18	0	0.00	8	30.30	30.85	-8	4,995	-0.16%
2022/07/15	0	0.00	4	30.18	30.25	-4	4,885	-0.08%
2022/07/14	0	0.00	13	29.48	29.65	-13	4,833	-0.27%
2022/07/13	7	29.03	0	0.00	29.00	7	4,785	0.15%
2022/07/12	0	0.00	1	28.70	28.60	-1	4,829	-0.02%
2022/07/08	0	29.10	2	29.23	29.20	-2	4,852	-0.04%
2022/07/07	1	28.90	1	28.90	29.00	0	4,866	0.00%
2022/07/06	1	28.90	1	29.15	28.50	0	4,919	0.00%
2022/07/05	0	0.00	0.3	29.05	28.90	-0.3	4,986	-0.01%
2022/07/04	2	28.50	5	28.75	28.70	-3	5,144	-0.06%
2022/07/01	0	0.00	1	28.45	28.30	-1	5,285	-0.02%
2022/06/30	2	28.55	1	28.50	28.65	1	5,440	0.02%
2022/06/28	0	0.00	18	29.17	29.25	-18	5,607	-0.32%
2022/06/23	0	0.00	6	28.30	28.50	-6	5,804	-0.10%
2022/06/22	5	28.25	4	28.38	28.30	1	5,812	0.02%
2022/06/21	0	0.00	3.2	28.75	28.80	-3.2	5,819	-0.05%
2022/06/17	0	0.00	10	28.90	29.15	-10	5,779	-0.17%
2022/06/16	0	0.00	1	29.50	29.30	-1	5,743	-0.02%
2022/06/15	0	0.00	5	29.65	29.65	-5	5,814	-0.09%
2022/06/14	1	28.90	51	28.89	29.05	-50	5,835	-0.86%
2022/06/13	3	29.02	0	0.00	29.05	3	5,872	0.05%
2022/06/10	1	29.35	0.5	29.60	29.50	0.5	5,914	0.01%
2022/06/09	4	29.79	0	0.00	29.70	4	5,967	0.07%
2022/06/08	1	29.55	0	0.00	29.60	1	6,021	0.02%
2022/06/07	1	29.55	1	29.55	29.50	0	6,187	0.00%
2022/06/02	2	29.05	0	0.00	29.00	2	6,420	0.03%
2022/06/01	1	29.25	0	0.00	29.10	1	6,522	0.02%
2022/05/31	3	29.00	16	28.85	29.20	-13	6,576	-0.20%
2022/05/30	0	0.00	5	28.65	28.70	-5	6,543	-0.08%
2022/05/27	5	28.60	0.2	28.50	28.30	4.8	6,548	0.07%
2022/05/26	21	28.20	17	28.32	28.20	4	6,569	0.06%
2022/05/25	0	0.00	1	27.75	28.15	-1	6,603	-0.02%
2022/05/24	1	27.95	1.2	28.09	27.65	-0.2	6,680	0.00%
2022/05/23	30	27.85	8	27.67	27.85	22	6,664	0.33%
2022/05/20	0	0.00	2.6	27.34	27.30	-2.6	6,769	-0.04%
2022/05/19	11	27.00	0	0.00	27.15	11	6,944	0.16%
2022/05/18	15	27.30	0.1	27.55	27.40	14.9	7,019	0.21%
2022/05/17	26	27.25	0.1	27.35	27.10	25.9	6,996	0.37%
2022/05/16	6	27.08	1	27.05	27.05	5	6,967	0.07%
2022/05/13	1	26.85	0	0.00	27.05	1	6,950	0.01%
2022/05/12	18	26.99	0	0.00	26.75	18	6,896	0.26%
2022/05/11	12.1	27.91	0	0.00	27.85	12.1	6,733	0.18%
2022/05/10	27.2	28.22	17	28.20	28.50	10.2	6,696	0.15%
2022/05/09	56.4	29.29	6	29.49	28.90	50.4	6,552	0.77%
2022/05/06	15	31.98	0	0.00	32.00	15	6,087	0.25%
2022/05/05	2	32.40	5	32.35	32.15	-3	6,081	-0.05%
2022/05/04	5	31.85	0	0.00	31.75	5	6,123	0.08%
2022/04/28	10	31.40	2	31.40	31.40	8	6,178	0.13%
2022/04/27	6	31.09	6	31.35	31.15	0	6,177	0.00%
2022/04/26	5	31.80	20	31.73	31.70	-15	6,147	-0.24%
2022/04/25	13.1	31.91	30.2	31.87	31.80	-17.1	6,167	-0.28%
2022/04/22	15	32.68	0	0.00	32.70	15	6,123	0.24%
2022/04/21	22	32.68	0	0.00	32.60	22	6,147	0.36%
2022/04/20	12	32.80	0	0.00	32.70	12	6,144	0.20%
2022/04/19	4	32.86	63	32.90	32.90	-59	6,113	-0.97%
2022/04/18	3	32.78	0	0.00	32.70	3	6,143	0.05%
2022/04/15	2	33.50	35.2	33.46	33.50	-33.2	6,137	-0.54%
2022/04/14	0	0.00	6	33.49	33.50	-6	6,169	-0.10%
2022/04/13	0.3	33.10	0	0.00	33.05	0.3	6,263	0.00%
2022/04/12	13.3	32.89	2	32.80	32.90	11.3	6,273	0.18%
2022/04/11	5	33.90	0	0.00	33.40	5	6,235	0.08%
2022/04/08	1	33.85	14	34.28	34.15	-13	6,231	-0.21%
2022/04/07	9.2	33.50	1.2	33.69	33.05	8	6,096	0.13%
2022/04/06	6	33.87	5	34.04	34.20	1	5,967	0.02%
2022/04/01	2	33.28	0	0.00	33.25	2	5,793	0.03%
2022/03/31	0	0.00	17	33.39	33.25	-17	5,785	-0.29%
2022/03/30	3.2	32.95	11	32.95	32.85	-7.8	5,616	-0.14%
2022/03/29	2	32.50	17	32.55	32.40	-15	5,503	-0.27%
2022/03/28	0	32.20	1	32.15	32.35	-1	5,471	-0.02%
2022/03/23	0	0.00	2.5	32.34	32.25	-2.5	5,486	-0.05%
2022/03/22	2	32.05	0	0.00	32.35	2	5,504	0.04%
2022/03/21	35	32.24	32	32.35	32.30	3	5,516	0.05%
2022/03/18	0	0.00	27	32.07	31.95	-27	5,513	-0.49%
2022/03/16	2	31.63	0	0.00	31.70	2	5,468	0.04%
2022/03/15	3	31.78	15	31.85	31.70	-12	5,479	-0.22%
2022/03/14	4	32.00	0	0.00	32.20	4	5,519	0.07%
2022/03/11	2	31.83	1	31.80	31.90	1	5,597	0.02%
2022/03/10	1	32.20	9	32.11	31.95	-8	5,648	-0.14%
2022/03/09	2	31.15	0.2	31.35	31.35	1.8	5,530	0.03%
2022/03/08	3	31.27	12	31.01	30.95	-9	5,570	-0.16%
2022/03/07	14	31.53	10	31.50	31.50	4	5,408	0.07%
2022/03/04	0	0.00	5	32.10	32.05	-5	5,447	-0.09%
2022/03/03	0	0.00	11	31.89	31.90	-11	5,460	-0.20%
2022/03/02	4	31.36	14	31.56	31.65	-10	5,512	-0.18%
2022/03/01	0	0.00	14	31.45	31.50	-14	5,556	-0.25%
2022/02/25	5	30.85	0	0.00	30.70	5	5,560	0.09%
2022/02/24	14	30.95	9	31.03	30.90	5	5,619	0.09%
2022/02/23	5	31.64	0	0.00	31.65	5	5,610	0.09%
2022/02/22	17	31.70	0	0.00	31.50	17	5,758	0.30%
2022/02/21	19	31.72	31.1	31.60	32.10	-12.1	5,946	-0.20%
2022/02/18	0	0.00	22	31.40	31.50	-22	5,901	-0.37%
2022/02/17	1	31.00	1	30.95	30.90	0	5,946	0.00%
2022/02/16	0	0.00	7	30.91	30.95	-7	6,506	-0.11%
2022/02/14	0	0.00	1	30.45	30.45	-1	6,652	-0.02%
2022/02/10	7	30.79	0	0.00	30.90	7	6,851	0.10%
2022/02/09	50	30.45	0	0.00	30.50	50	6,831	0.73%
2022/02/08	0	0.00	10	30.35	30.40	-10	6,855	-0.15%
2022/02/07	0	0.00	3	30.10	30.35	-3	6,871	-0.04%
2022/01/26	3	29.87	0	0.00	29.65	3	6,913	0.04%
2022/01/25	2	30.00	0	0.00	29.90	2	6,995	0.03%
2022/01/24	2	30.03	0	0.00	30.15	2	7,134	0.03%
2022/01/21	4	30.64	0	0.00	30.55	4	7,102	0.06%
2022/01/19	2	30.90	5	31.01	30.95	-3	7,096	-0.04%
2022/01/18	0	0.00	2	31.20	31.00	-2	7,135	-0.03%
2022/01/17	0	0.00	5	30.95	31.00	-5	7,087	-0.07%
2022/01/14	20	30.30	0	0.00	30.50	20	7,055	0.28%
2022/01/12	3	30.75	7.1	30.88	30.75	-4.1	7,258	-0.06%
2022/01/11	1	30.90	20	30.80	30.95	-19	7,381	-0.26%
2022/01/10	1.1	30.72	70	30.95	31.00	-68.9	7,484	-0.92%
2022/01/07	29	30.54	0	0.00	30.50	29	7,483	0.39%
2022/01/06	6	30.93	0.2	30.90	30.85	5.8	7,539	0.08%
2022/01/05	30	30.62	1.1	30.64	30.70	28.9	7,486	0.39%
2022/01/04	0	0.00	1	30.60	30.55	-1	7,673	-0.01%
2022/01/03	1.2	30.81	3	30.50	30.75	-1.9	7,732	-0.02%
2021/12/30	4	30.50	2	30.50	30.45	2	7,654	0.03%
2021/12/29	1	30.15	8	30.29	30.25	-7	7,681	-0.09%
2021/12/28	5	30.32	0	0.00	30.25	5	7,661	0.07%
2021/12/27	1	30.35	2.8	30.26	30.25	-1.8	7,666	-0.02%
2021/12/24	1	30.05	4	30.10	30.05	-3	7,684	-0.04%
2021/12/23	11	30.05	1	30.00	30.05	10	7,734	0.13%
2021/12/22	1	30.05	0	0.00	29.95	1	7,769	0.01%
2021/12/21	0.2	29.70	0	0.00	29.95	0.2	7,787	0.00%
2021/12/20	2	29.55	1	29.70	29.60	1	7,821	0.01%
2021/12/17	4	29.71	1	29.70	29.60	3	7,787	0.04%
2021/12/16	24	29.96	0	0.00	29.90	24	7,720	0.31%
2021/12/15	2	29.83	0	0.00	29.75	2	7,809	0.03%
2021/12/14	4	29.81	0	0.00	29.75	4	7,823	0.05%
2021/12/13	31	30.20	0	0.00	30.10	31	7,769	0.40%
2021/12/10	2	30.30	0	0.00	30.25	2	7,868	0.03%
2021/12/09	2	30.33	1.3	30.37	30.35	0.7	7,853	0.01%
2021/12/08	3	30.12	0.1	30.25	30.20	2.9	7,818	0.04%
2021/12/07	2	30.10	0	0.00	30.00	2	7,835	0.03%
2021/12/06	11.2	30.27	2	30.38	30.25	9.2	7,739	0.12%
2021/12/03	1.3	29.91	0	0.00	29.95	1.3	7,715	0.02%
2021/12/02	47	29.48	8	29.48	29.25	39	7,714	0.51%
2021/12/01	1	29.55	1	29.55	29.60	0	7,710	0.00%
2021/11/30	3	29.70	0	0.00	29.50	3	7,696	0.04%
2021/11/29	5	29.75	0	0.00	29.65	5	7,594	0.07%
2021/11/26	0	0.00	3	29.77	29.65	-3	7,539	-0.04%
2021/11/25	1	30.00	0.8	30.10	30.00	0.2	7,504	0.00%
2021/11/24	0	0.00	1	30.10	30.10	-1	7,514	-0.01%
2021/11/23	8	30.16	1	30.05	29.90	7	7,562	0.09%
2021/11/22	24	30.25	0	0.00	30.15	24	7,486	0.32%
2021/11/19	10	30.30	15.2	30.26	30.10	-5.2	7,413	-0.07%
2021/11/18	29	30.76	66	30.99	30.50	-37	7,288	-0.51%
2021/11/17	1	31.65	4	31.81	31.70	-3	7,033	-0.04%
2021/11/16	8	31.22	3	31.10	31.15	5	6,964	0.07%
2021/11/15	73.2	31.41	3	31.22	31.20	70.2	6,874	1.02%
2021/11/12	1	33.55	14.1	33.45	33.55	-13.1	6,410	-0.20%
2021/11/11	22	33.20	0.4	33.06	33.25	21.7	6,493	0.33%
2021/11/10	5	33.06	44.7	32.83	33.05	-39.7	6,621	-0.60%
2021/11/09	8	32.18	4.2	32.23	32.25	3.9	6,867	0.06%
2021/11/08	1.4	32.37	1	32.55	32.25	0.4	7,240	0.01%
2021/11/05	20	32.15	7	31.98	32.10	13	7,237	0.18%
2021/11/04	5	32.05	0.3	32.00	32.10	4.7	7,218	0.06%
2021/11/03	1.2	31.88	3	31.82	32.00	-1.8	7,202	-0.02%
2021/11/02	0.5	31.95	20.1	32.07	31.60	-19.6	7,169	-0.27%
2021/11/01	0	0.00	41.5	31.50	31.60	-41.5	7,064	-0.59%
2021/10/28	0	0.00	0	31.15	31.00	0	6,978	0.00%
2021/10/26	1	31.00	0	0.00	30.85	1	6,981	0.01%
2021/10/25	1	30.55	0	0.00	30.55	1	6,947	0.01%
2021/10/22	1	30.55	0	0.00	30.40	1	7,048	0.01%
2021/10/20	0	0.00	1	30.80	30.85	-1	6,955	-0.01%
2021/10/19	0	0.00	11	30.60	30.15	-11	6,885	-0.16%
2021/10/18	0	0.00	3	30.95	30.00	-3	6,848	-0.04%
2021/10/15	0	0.00	6.4	30.19	30.30	-6.4	6,962	-0.09%
2021/10/14	1	30.00	0	0.00	29.90	1	7,036	0.01%
2021/10/13	0	0.00	4	30.13	30.40	-4	7,032	-0.06%
2021/10/12	2	30.60	2	30.40	29.90	0	7,006	0.00%
2021/10/08	0	0.00	1.1	29.68	29.65	-1.1	6,844	-0.02%
2021/10/07	3	29.03	2	29.00	29.00	1	6,811	0.01%
2021/09/30	1	28.70	0	0.00	28.65	1	7,487	0.01%
2021/09/29	2	28.80	0	0.00	28.75	2	7,755	0.03%
2021/09/28	2	29.05	0.2	29.15	29.10	1.8	7,794	0.02%
2021/09/27	0	0.00	1	29.15	29.05	-1	7,826	-0.01%
2021/09/22	1	28.40	0	0.00	28.70	1	8,067	0.01%
2021/09/17	0.3	28.60	0	0.00	28.75	0.3	7,988	0.00%
2021/09/16	7	28.84	0	0.00	28.75	7	8,021	0.09%
2021/09/15	5	28.55	0	0.00	29.25	5	8,042	0.06%
2021/09/14	25	28.61	0	0.00	28.40	25	7,913	0.32%
2021/09/13	1.2	28.55	0	0.00	28.50	1.2	7,927	0.02%
2021/09/10	0	0.00	2	28.93	28.80	-2	7,954	-0.03%
2021/09/09	2	27.80	0	0.00	27.80	2	7,923	0.03%
2021/09/06	4	28.93	0	0.00	28.70	4	7,949	0.05%
2021/09/02	1	29.50	0	0.00	29.35	1	7,897	0.01%
2021/09/01	10	29.70	0	0.00	29.75	10	7,887	0.13%
2021/08/30	0	0.00	2.5	29.76	29.80	-2.5	8,070	-0.03%
2021/08/27	2	29.58	0	0.00	29.85	2	8,065	0.02%
2021/08/26	1	29.30	10	29.35	29.35	-9	8,071	-0.11%
2021/08/25	20	29.20	0	0.00	29.20	20	8,142	0.25%
2021/08/23	20	29.25	0	0.00	29.30	20	8,299	0.24%
2021/08/20	6	28.54	1	28.85	28.80	5	8,314	0.06%
2021/08/19	0	0.00	2	28.65	28.60	-2	8,321	-0.02%
2021/08/18	10.1	29.00	0	0.00	29.25	10.1	8,350	0.12%
2021/08/17	31.8	28.95	22	29.09	28.85	9.8	8,385	0.12%
2021/08/16	11.1	29.75	3	30.20	29.60	8.1	8,321	0.10%
2021/08/13	38	30.93	0	0.00	30.75	38	8,186	0.46%
2021/08/12	6	30.97	33	31.10	31.15	-27	7,875	-0.34%
2021/08/11	4	29.80	0	0.00	29.40	4	7,649	0.05%
2021/08/10	5	29.85	0	0.00	29.80	5	7,798	0.06%
2021/08/09	2	30.00	0	0.00	29.95	2	8,100	0.02%
2021/08/06	0	0.00	20	30.18	30.25	-20	8,315	-0.24%
2021/08/05	12	30.23	10	30.10	30.15	2	8,602	0.02%
2021/08/04	3	29.95	3	29.95	30.30	0	9,085	0.00%
2021/08/03	2.2	29.65	0	0.00	29.70	2.2	9,318	0.02%
2021/07/30	16	29.70	0	0.00	29.50	16	9,546	0.17%
2021/07/29	0	0.00	0.5	29.55	29.75	-0.5	9,713	-0.01%
2021/07/28	15	28.96	0	0.00	29.30	15	9,813	0.15%
2021/07/27	5	29.90	0	0.00	29.75	5	10,083	0.05%
2021/07/26	5	29.69	0	0.00	29.75	5	10,347	0.05%
2021/07/23	26	29.35	2	29.45	29.30	24	10,519	0.23%
2021/07/22	7	29.27	0	0.00	29.25	7	10,649	0.07%
2021/07/21	3	30.60	11	30.77	30.35	-8	10,715	-0.07%
2021/07/20	4	31.00	5	31.11	31.00	-1	10,631	-0.01%
2021/07/19	12	31.46	1	31.40	31.50	11	10,664	0.10%
2021/07/15	3	31.90	1	32.10	32.10	2	11,510	0.02%
2021/07/14	12	32.16	11	32.00	31.90	1	11,850	0.01%
2021/07/13	0	0.00	12	32.17	32.15	-12	12,121	-0.10%
2021/07/12	51	32.15	10	32.25	32.05	41	12,257	0.33%
2021/07/09	2	32.58	18	32.48	32.45	-16	12,282	-0.13%
2021/07/07	13	31.62	2	31.50	31.30	11	12,999	0.08%
2021/07/06	19	32.08	54	32.17	31.95	-35	13,254	-0.26%
2021/07/05	1	31.20	50	31.20	31.15	-49	13,198	-0.37%
2021/07/02	0	0.00	0.7	30.56	30.60	-0.7	13,335	-0.01%
2021/07/01	30	30.90	1	30.50	30.55	29	13,533	0.21%
2021/06/30	1	30.65	1	30.90	30.80	0	13,636	0.00%
2021/06/28	52	30.60	0	0.00	30.60	52	14,395	0.36%
2021/06/25	5	30.75	0	0.00	30.50	5	14,954	0.03%
2021/06/24	2	30.70	0	0.00	30.75	2	15,883	0.01%
2021/06/23	1	30.25	2	30.28	30.25	-1	16,208	-0.01%
2021/06/22	0	0.00	3	30.13	29.90	-3	16,617	-0.02%
2021/06/21	1	30.00	0	0.00	29.75	1	16,771	0.01%
2021/06/18	10	30.30	6.6	30.23	30.10	3.4	17,023	0.02%
2021/06/17	1	29.70	0	0.00	30.10	1	17,183	0.01%
2021/06/16	1	29.90	1	30.20	29.55	0	17,257	0.00%
2021/06/15	0	0.00	10	30.15	30.30	-10	17,309	-0.06%
2021/06/11	4	30.10	1	30.25	30.05	3	17,378	0.02%
2021/06/10	21	30.05	0.3	30.00	30.10	20.7	17,515	0.12%
2021/06/08	1	29.95	1	30.10	30.20	0	17,668	0.00%
2021/06/07	14	29.95	2	29.73	29.95	12	17,826	0.07%
2021/06/04	2	30.90	0	0.00	31.00	2	17,771	0.01%
2021/06/03	0	0.00	5	30.86	31.00	-5	17,894	-0.03%
2021/06/02	2	30.45	5	30.75	30.50	-3	18,106	-0.02%
2021/06/01	5	31.01	4	31.05	31.05	1	18,227	0.01%
2021/05/31	27	30.42	6	30.40	30.70	21	18,334	0.11%
2021/05/28	4	30.14	3	30.23	30.15	1	18,468	0.01%
2021/05/27	2	29.85	1	29.95	29.75	1	19,507	0.01%
2021/05/26	1	29.80	2	30.03	30.15	-1	19,901	-0.01%
2021/05/25	6	29.98	1	30.05	30.00	5	20,179	0.02%
2021/05/24	1	28.45	0	0.00	29.25	1	20,225	0.00%
2021/05/21	1	28.90	0	0.00	28.90	1	20,231	0.00%
2021/05/20	0.1	28.65	4	28.68	28.55	-3.9	20,304	-0.02%
2021/05/19	1	28.80	0	0.00	29.10	1	20,264	0.00%
2021/05/18	2	28.75	17	27.74	29.00	-15	20,194	-0.07%
2021/05/17	2	26.60	60	26.79	26.40	-58	20,191	-0.29%
2021/05/14	11	29.70	10	29.20	29.00	1	20,192	0.00%
2021/05/13	4	29.03	8	29.10	29.45	-4	20,296	-0.02%
2021/05/12	12	31.77	9	29.79	29.75	3	20,617	0.01%
2021/05/11	5	31.93	0	0.00	31.60	5	20,316	0.02%
2021/05/10	1	34.35	0	0.00	34.25	1	20,280	0.00%
2021/05/07	12	33.80	35	34.22	34.65	-23	20,649	-0.11%
2021/05/06	14.1	32.90	12	33.25	32.95	2.1	20,804	0.01%
2021/05/05	9	32.99	0	0.00	32.80	9	21,078	0.04%
2021/05/04	14.1	32.72	11	32.80	32.95	3.1	21,597	0.01%
2021/05/03	7.1	35.01	22	34.73	34.45	-14.9	21,508	-0.07%
2021/04/29	61	36.65	10	36.56	36.40	51	21,402	0.24%
2021/04/28	3	36.07	1	36.15	36.10	2	21,304	0.01%
2021/04/27	7	35.91	7	36.06	35.85	0	21,562	0.00%
2021/04/26	54	36.26	0	0.00	36.20	54	21,556	0.25%
2021/04/23	62	35.99	68	36.03	35.95	-6	21,587	-0.03%
2021/04/22	37.2	37.57	22	37.58	35.95	15.2	21,581	0.07%
2021/04/21	19	37.42	20	37.83	38.05	-1	21,139	0.00%
2021/04/20	7	36.05	224	36.88	36.85	-217	20,848	-1.04%	大賣/鉅額交易
2021/04/19	7	35.39	26.3	35.29	35.55	-19.3	20,669	-0.09%
2021/04/16	12	33.79	27	34.05	34.40	-15	20,450	-0.07%
2021/04/15	42	33.67	30	33.77	33.55	12	20,507	0.06%
2021/04/14	38.4	33.56	4	33.10	33.25	34.4	20,490	0.17%
2021/04/13	13	34.83	8	35.29	34.85	5	20,289	0.02%
2021/04/12	13	35.46	68	35.56	35.55	-55	20,074	-0.27%
2021/04/09	21	34.47	21.2	34.68	34.20	-0.2	20,143	0.00%
2021/04/08	12	34.35	13	34.23	34.40	-1	20,148	0.00%
2021/04/07	3.1	33.89	10.3	34.08	34.40	-7.2	20,061	-0.04%
2021/04/06	4.1	33.44	23.5	33.41	33.50	-19.4	20,166	-0.10%
2021/04/01	23.4	33.47	16	33.32	33.45	7.4	20,616	0.04%
2021/03/31	26	34.17	35	34.30	34.25	-9	20,691	-0.04%
2021/03/30	26	33.33	35.4	33.49	33.70	-9.4	20,291	-0.05%
2021/03/29	39	32.19	75	32.21	32.85	-36	19,854	-0.18%
2021/03/26	40	30.84	4	30.75	30.75	36	19,058	0.19%
2021/03/25	9	30.90	99.4	30.87	31.10	-90.4	19,119	-0.47%
2021/03/24	14	30.15	12	30.25	30.25	2	20,082	0.01%
2021/03/23	39	30.69	38	30.58	30.80	1	20,283	0.00%
2021/03/22	2.1	30.38	18.1	30.36	30.60	-16.1	20,104	-0.08%
2021/03/19	10	29.45	23	29.76	29.65	-13	20,035	-0.06%
2021/03/18	4	29.53	0	0.00	29.70	4	20,072	0.02%
2021/03/17	10.1	29.15	11	29.10	29.15	-0.9	20,141	0.00%
2021/03/16	28.1	29.16	0	0.00	29.25	28.1	20,266	0.14%
2021/03/15	3	29.27	0.2	29.30	29.30	2.8	20,348	0.01%
2021/03/12	14	29.56	2	29.55	29.60	12	20,569	0.06%
2021/03/11	4	29.73	4	30.00	29.70	0	21,248	0.00%
2021/03/10	2	29.33	1	29.50	29.65	1	22,156	0.00%
2021/03/09	2	28.70	1	29.00	29.10	1	22,273	0.00%
2021/03/08	3	29.10	17	29.01	28.70	-14	22,364	-0.06%
2021/03/05	3	29.58	1	29.25	29.45	2	22,239	0.01%
2021/03/04	36	30.42	1	30.00	29.85	35	22,448	0.16%
2021/03/03	14	29.43	5	29.80	30.20	9	22,374	0.04%
2021/03/02	108.3	31.42	71	31.19	29.60	37.3	22,208	0.17%	大買/
2021/02/26	15	30.49	17	30.14	30.55	-2	21,313	-0.01%
2021/02/25	11	29.85	17	29.85	30.20	-6	21,061	-0.03%
2021/02/24	1.1	29.25	30	29.82	29.25	-28.9	20,892	-0.14%
2021/02/23	15	29.22	5	29.16	29.25	10	20,855	0.05%
2021/02/22	2	29.13	13.2	29.04	29.30	-11.2	21,031	-0.05%
2021/02/19	7	28.31	1	28.20	28.45	6	21,000	0.03%
2021/02/18	2	28.05	0	0.00	28.35	2	21,202	0.01%
2021/02/17	11	28.42	15.7	28.06	28.20	-4.7	21,471	-0.02%
2021/02/05	31	28.72	1	28.45	28.35	30	21,551	0.14%
2021/02/04	3	29.48	14	29.28	29.35	-11	21,889	-0.05%
2021/02/03	2	29.68	51	29.76	29.70	-49	21,666	-0.23%
2021/02/01	2	27.93	3	28.23	28.25	-1	20,955	0.00%
2021/01/29	26	29.41	57	29.11	28.65	-31	20,698	-0.15%
2021/01/28	8	29.41	22	29.30	29.20	-14	20,230	-0.07%
2021/01/27	14	29.56	13.5	29.42	29.30	0.5	19,928	0.00%
2021/01/26	28	28.93	43	28.90	29.00	-15	19,458	-0.08%
2021/01/25	0	0.00	9	27.64	27.95	-9	18,812	-0.05%
2021/01/22	0	0.00	1	26.40	27.30	-1	18,572	-0.01%
2021/01/21	2	26.25	6.3	26.34	26.55	-4.3	18,374	-0.02%
2021/01/20	5	26.29	4	26.33	26.05	1	18,264	0.01%
2021/01/19	18	27.70	7	27.56	27.25	11	17,872	0.06%
2021/01/18	0	0.00	25	27.12	27.65	-25	17,741	-0.14%
2021/01/15	5	27.93	6	28.00	27.70	-1	17,549	-0.01%
2021/01/14	2	28.30	0	0.00	28.25	2	17,397	0.01%
2021/01/13	0	0.00	3	27.90	27.95	-3	17,307	-0.02%
2021/01/12	27.5	27.82	1	28.10	27.70	26.5	17,157	0.15%
2021/01/11	2	28.55	0	0.00	28.60	2	16,925	0.01%
2021/01/08	2	28.25	33	27.97	28.00	-31	16,791	-0.18%
2021/01/07	32	28.81	136	29.00	28.75	-104	16,496	-0.63%	大賣/鉅額交易
2021/01/06	147	28.95	146	28.92	28.85	1	16,243	0.01%	大買/大賣/
2021/01/05	14	28.93	10.7	29.26	29.20	3.3	15,862	0.02%
2021/01/04	142	29.64	10	29.33	29.30	132	15,667	0.84%	大買/鉅額交易
2020/12/31	7	28.81	13	28.95	28.95	-6	15,254	-0.04%
2020/12/30	8	28.54	4	28.53	28.50	4	14,998	0.03%
2020/12/29	11	28.57	16	28.48	28.50	-5	14,895	-0.03%
2020/12/28	312	28.69	244	28.85	29.05	68	14,549	0.47%	大買/大賣/
2020/12/25	12	27.75	36	27.91	27.85	-24	13,866	-0.17%
2020/12/24	1	26.60	68	26.64	26.55	-67	13,378	-0.50%
2020/12/23	176	26.43	161	26.61	26.50	15	13,382	0.11%	大買/大賣/
2020/12/22	25	26.80	16	27.07	26.35	9	13,307	0.07%
2020/12/21	151	26.89	121	27.09	26.90	30	13,149	0.23%	大買/大賣/
2020/12/18	132	28.89	107.3	28.80	27.25	24.7	12,771	0.19%	大買/大賣/
2020/12/17	9	27.11	7	27.31	27.45	2	11,400	0.02%
2020/12/15	2.6	26.54	2	26.55	26.35	0.6	10,945	0.01%
2020/12/14	0	0.00	12	26.50	26.45	-12	10,820	-0.11%
2020/12/11	14.4	25.61	14	25.99	26.00	0.4	10,828	0.00%
2020/12/10	4	26.15	11	26.26	26.05	-7	10,675	-0.07%
2020/12/09	1	26.30	5	26.57	26.65	-4	10,476	-0.04%
2020/12/08	59	25.73	12	26.01	26.05	47	10,338	0.45%
2020/12/07	23	26.43	17	26.24	25.95	6	10,089	0.06%
2020/12/04	35	26.37	104.5	26.63	26.75	-69.5	9,398	-0.74%	大賣/
2020/12/03	12	24.51	7.7	24.50	24.85	4.3	8,515	0.05%
2020/12/02	30	24.09	0	0.00	24.30	30	8,753	0.34%
2020/12/01	1	23.50	3	23.70	23.85	-2	9,240	-0.02%
2020/11/30	18	23.75	12	23.78	23.50	6	9,303	0.06%
2020/11/27	2	23.00	1	22.95	22.95	1	8,903	0.01%
2020/11/26	1	22.80	3	22.63	22.80	-2	8,808	-0.02%
2020/11/25	4	22.76	4	22.93	22.75	0	8,779	0.00%
2020/11/24	1	22.45	1	22.45	22.65	0	8,602	0.00%
2020/11/23	3	22.15	18	22.37	22.60	-15	8,485	-0.18%
2020/11/20	0	0.00	1.2	21.73	21.90	-1.2	8,305	-0.01%
2020/11/19	80	21.93	16	21.83	21.50	64	8,265	0.77%
2020/11/18	1	21.65	2	21.70	21.70	-1	8,107	-0.01%
2020/11/17	2	21.35	6	21.42	21.50	-4	8,033	-0.05%
2020/11/16	2	21.20	20	21.28	21.35	-18	7,940	-0.23%
2020/11/13	31	20.25	3	20.42	20.70	28	7,761	0.36%
2020/11/12	28	20.59	19	20.75	20.50	9	7,722	0.12%
2020/11/11	50	19.52	1	19.70	19.80	49	7,174	0.68%
2020/11/10	70	19.43	15	19.44	19.35	55	7,118	0.77%
2020/11/09	5	19.25	5	19.25	19.25	0	7,011	0.00%
2020/11/06	1	19.15	0	0.00	19.05	1	6,996	0.01%
2020/11/05	15	19.18	0	0.00	19.15	15	7,029	0.21%
2020/11/04	1	19.05	7	19.25	19.15	-6	7,170	-0.08%
2020/11/03	5	19.05	2	19.10	19.05	3	7,165	0.04%
2020/10/30	2	18.75	5	18.95	18.70	-3	7,252	-0.04%
2020/10/29	3	19.05	2	19.00	19.05	1	7,266	0.01%
2020/10/27	1	19.25	0	0.00	19.40	1	7,327	0.01%
2020/10/26	0	0.00	8	19.35	19.40	-8	7,310	-0.11%
2020/10/23	46	19.28	7	19.20	19.30	39	7,301	0.53%
2020/10/22	10	19.05	0	0.00	19.25	10	7,311	0.14%
2020/10/21	1	19.15	9	19.14	19.10	-8	7,377	-0.11%
2020/10/20	20	19.05	0	0.00	19.05	20	7,427	0.27%
2020/10/16	0	0.00	2	19.00	18.85	-2	7,583	-0.03%
2020/10/14	1	18.85	0	0.00	18.80	1	7,667	0.01%
2020/10/08	2	19.15	2	19.25	19.20	0	7,606	0.00%
2020/10/07	1	18.75	7	18.82	18.95	-6	7,539	-0.08%
2020/10/06	16	18.71	10	18.70	18.75	6	7,555	0.08%
2020/09/30	0	0.00	10	18.50	18.50	-10	7,606	-0.13%
2020/09/29	1	18.30	0	0.00	18.30	1	7,637	0.01%
2020/09/28	1	18.60	10	18.46	18.45	-9	7,706	-0.12%
2020/09/25	1	18.05	0	0.00	18.10	1	7,742	0.01%
2020/09/24	2	18.45	16	18.70	18.35	-14	7,678	-0.18%
2020/09/23	3	18.90	38	19.22	18.90	-35	7,626	-0.46%
2020/09/22	2	19.40	1	19.30	19.25	1	7,574	0.01%
2020/09/17	4	19.80	0	0.00	19.75	4	7,595	0.05%
2020/09/16	5	19.35	23	19.74	20.00	-18	7,555	-0.24%
2020/09/15	1	19.45	136	19.48	19.40	-135	7,400	-1.82%	大賣/鉅額交易
2020/09/14	5	19.54	0	0.00	19.55	5	7,369	0.07%
2020/09/11	11	19.50	8	19.60	19.30	3	7,345	0.04%
2020/09/10	3	19.47	9	19.55	19.50	-6	7,280	-0.08%
2020/09/09	39	19.69	29	19.80	19.80	10	7,207	0.14%
2020/09/08	51	19.99	6	19.89	19.90	45	7,137	0.63%
2020/09/07	144	20.46	42	20.61	20.20	102	6,994	1.46%	大買/鉅額交易
2020/09/04	38	19.76	83	19.91	20.00	-45	6,565	-0.69%
2020/09/03	10	19.25	2	19.20	19.30	8	5,979	0.13%
2020/09/01	2	18.60	0	0.00	18.65	2	5,857	0.03%
2020/08/28	3	18.72	0	0.00	18.70	3	5,904	0.05%
2020/08/27	2.5	18.88	0	0.00	18.70	2.5	6,005	0.04%
2020/08/26	1	19.00	3	18.95	19.10	-2	5,930	-0.03%
2020/08/25	10	19.16	0	0.00	18.95	10	5,909	0.17%
2020/08/24	2	19.30	1	19.30	19.15	1	5,801	0.02%
2020/08/21	1	18.45	2.2	18.63	18.75	-1.2	5,710	-0.02%
2020/08/20	2	18.20	0	0.00	18.20	2	5,652	0.04%
2020/08/19	0	0.00	3	19.22	19.30	-3	5,462	-0.05%
2020/08/18	7	19.20	16	19.07	18.75	-9	5,268	-0.17%
2020/08/17	4	18.70	54	18.65	18.70	-50	5,065	-0.99%
2020/08/14	1	18.25	2	18.23	18.15	-1	4,977	-0.02%
2020/08/13	10	18.03	2	18.05	18.00	8	5,006	0.16%
2020/08/11	12	18.15	4	18.21	18.05	8	5,041	0.16%
2020/08/10	0	0.00	17	18.16	18.25	-17	5,027	-0.34%
2020/08/07	0	0.00	1	17.70	17.60	-1	4,942	-0.02%
2020/08/06	1	17.70	14	17.78	17.80	-13	4,965	-0.26%
2020/08/04	7	17.36	0.6	17.35	17.40	6.4	4,988	0.13%
2020/08/03	2	16.75	0	0.00	16.95	2	5,173	0.04%
2020/07/31	13	16.85	0	0.00	16.75	13	5,220	0.25%
2020/07/30	9	16.86	0	0.00	16.90	9	5,293	0.17%
2020/07/28	12	16.54	0	0.00	16.50	12	5,586	0.21%
2020/07/27	5	17.04	0	0.00	16.75	5	5,688	0.09%
2020/07/24	9	17.27	0	0.00	17.25	9	5,665	0.16%
2020/07/23	1	17.75	0	0.00	17.75	1	5,690	0.02%
2020/07/20	0	0.00	1	18.30	18.45	-1	5,598	-0.02%
2020/07/17	3	18.35	0	0.00	18.30	3	5,601	0.05%
2020/07/14	1	18.30	0	0.00	18.30	1	5,791	0.02%
2020/07/13	1	18.45	3	18.58	18.50	-2	5,858	-0.03%
2020/07/10	40	18.29	16	18.58	18.25	24	5,942	0.40%
2020/07/09	10	18.78	0	0.00	18.60	10	5,945	0.17%
2020/07/08	11	18.65	0	0.00	18.75	11	5,935	0.19%
2020/07/07	1	18.60	8	18.54	18.60	-7	5,920	-0.12%
2020/07/06	3	18.52	1	18.40	18.55	2	5,935	0.03%
2020/07/03	0	0.00	4	17.99	18.00	-4	5,996	-0.07%
2020/07/02	4	17.90	0	0.00	17.95	4	6,069	0.07%
2020/06/19	2	17.45	3	17.50	17.40	-1	6,371	-0.02%
2020/06/16	2	17.45	0	0.00	17.50	2	6,477	0.03%
2020/06/15	2	17.33	0	0.00	17.20	2	6,663	0.03%
2020/06/12	3	16.92	6	17.10	17.35	-3	6,710	-0.04%
2020/06/11	2	17.58	4	17.41	17.40	-2	6,715	-0.03%
2020/06/10	2	18.20	1	18.15	18.05	1	6,679	0.01%
2020/06/08	0	0.00	12	17.57	17.75	-12	6,723	-0.18%
2020/06/05	4	17.40	4	17.40	17.35	0	6,654	0.00%
2020/06/04	4	17.19	0	0.00	17.30	4	6,701	0.06%
2020/06/03	1	17.15	1	17.05	17.20	0	6,726	0.00%
2020/06/02	0	0.00	4	16.85	16.85	-4	6,604	-0.06%
2020/06/01	0	0.00	1	16.65	16.70	-1	6,593	-0.02%
2020/05/29	2	16.70	0	0.00	16.60	2	6,587	0.03%
2020/05/28	0	0.00	1	16.80	16.65	-1	6,605	-0.02%
2020/05/26	0	0.00	2	16.65	16.60	-2	6,729	-0.03%
2020/05/22	2	16.70	0	0.00	16.50	2	6,793	0.03%
2020/05/21	0	0.00	6	16.90	16.85	-6	6,809	-0.09%
2020/05/20	0	0.00	3	16.68	16.80	-3	6,766	-0.04%
2020/05/19	1	16.30	2	16.48	16.45	-1	6,704	-0.01%
2020/05/14	2	16.23	0	0.00	16.20	2	6,621	0.03%
2020/05/13	0	0.00	2	16.65	16.70	-2	6,553	-0.03%
2020/05/12	3	16.65	0	0.00	16.70	3	6,518	0.05%
2020/05/08	8	16.69	0	0.00	16.60	8	6,413	0.12%
2020/05/07	2	17.10	7	17.11	17.05	-5	6,207	-0.08%
2020/05/06	17	16.82	0	0.00	16.80	17	6,148	0.28%
2020/05/05	2	17.15	9	17.03	17.15	-7	6,083	-0.12%
2020/05/04	16	16.63	0	0.00	16.65	16	5,930	0.27%
2020/04/30	56	16.94	1	17.05	16.95	55	5,868	0.94%
2020/04/29	2	16.70	1	16.65	16.65	1	5,794	0.02%
2020/04/28	3	16.47	0	0.00	16.50	3	5,825	0.05%
2020/04/27	0	0.00	14	16.30	16.30	-14	5,954	-0.24%
2020/04/23	0	0.00	3	16.00	16.05	-3	5,906	-0.05%
2020/04/21	15	16.10	5	16.05	15.70	10	5,827	0.17%
2020/04/20	1	16.25	0	0.00	16.30	1	5,794	0.02%
2020/04/17	0	0.00	26	16.52	16.35	-26	5,771	-0.45%
2020/04/15	7	16.74	2	16.68	16.75	5	5,658	0.09%
2020/04/14	1	16.35	9	16.35	16.50	-8	5,599	-0.14%
2020/04/13	0	0.00	2	16.15	16.10	-2	5,595	-0.04%
2020/04/10	1	16.20	0	0.00	16.20	1	5,589	0.02%
2020/04/09	4	16.03	4	16.10	16.10	0	5,586	0.00%
2020/04/08	2	16.13	12	15.98	16.10	-10	5,506	-0.18%
2020/04/07	12	15.46	14	15.59	15.45	-2	5,353	-0.04%
2020/04/06	6	15.34	0	0.00	15.40	6	5,288	0.11%
2020/04/01	47	15.41	32	15.53	15.45	15	5,270	0.28%
2020/03/31	1	15.30	0	0.00	14.80	1	5,177	0.02%
2020/03/30	2	14.85	2	15.10	15.10	0	5,263	0.00%
2020/03/27	0	0.00	3	15.30	15.10	-3	5,654	-0.05%
2020/03/26	2	14.80	0	0.00	14.85	2	5,954	0.03%
2020/03/25	0	0.00	2	14.95	14.90	-2	6,268	-0.03%
2020/03/24	5	14.40	5	14.40	14.35	0	6,298	0.00%
2020/03/23	1	13.50	11	13.89	13.85	-10	6,358	-0.16%
2020/03/20	3	14.20	7	14.14	14.25	-4	6,392	-0.06%
2020/03/19	1	14.00	0	0.00	13.50	1	6,331	0.02%
2020/03/18	0	0.00	1	15.20	14.95	-1	6,188	-0.02%
2020/03/17	8	15.49	0	0.00	15.30	8	6,267	0.13%
2020/03/16	11.4	16.16	14	16.05	15.85	-2.6	6,256	-0.04%
2020/03/13	3	15.87	1	16.10	16.00	2	6,253	0.03%
2020/03/12	5	17.38	3	17.42	17.10	2	6,174	0.03%
2020/03/11	3	18.23	0	0.00	18.05	3	6,082	0.05%
2020/03/10	1	17.85	3	18.07	18.15	-2	6,105	-0.03%
2020/03/09	7	18.24	0	0.00	18.15	7	6,020	0.12%
2020/03/06	7	18.80	0	0.00	18.80	7	5,927	0.12%
2020/03/05	1	19.00	0	0.00	19.00	1	5,997	0.02%
2020/03/03	1	18.95	0	0.00	18.85	1	6,021	0.02%
2020/02/27	4	18.94	0	0.00	18.75	4	6,019	0.07%
2020/02/26	0	0.00	4	19.25	19.25	-4	5,927	-0.07%
2020/02/25	1	19.25	0	0.00	19.35	1	5,904	0.02%
2020/02/24	3	19.57	0	0.00	19.55	3	5,909	0.05%
2020/02/21	2	19.85	0	0.00	19.85	2	5,867	0.03%
2020/02/20	3	20.00	0	0.00	19.90	3	5,884	0.05%
2020/02/19	0	0.00	5	19.95	19.85	-5	5,881	-0.09%
2020/02/18	1	19.95	0	0.00	19.85	1	5,903	0.02%
2020/02/17	0	0.00	5	20.00	19.95	-5	5,946	-0.08%
2020/02/14	3	20.13	12	20.12	20.05	-9	5,973	-0.15%
2020/02/12	1	20.00	1	20.00	20.10	0	6,196	0.00%
2020/02/11	1	20.05	0	0.00	19.95	1	6,277	0.02%
2020/02/10	5	19.85	0	0.00	20.00	5	6,305	0.08%
2020/02/06	0	0.00	6	20.15	20.20	-6	6,417	-0.09%
2020/02/05	1	20.05	0	0.00	20.05	1	6,458	0.02%
2020/02/04	1	20.10	3	19.98	20.05	-2	6,526	-0.03%
2020/02/03	3	19.67	0	0.00	19.80	3	6,589	0.05%
2020/01/31	3	20.05	0	0.00	20.20	3	6,832	0.04%
2020/01/30	5	20.16	0	0.00	19.75	5	6,841	0.07%
2020/01/20	1	21.55	0.2	21.50	21.55	0.8	6,660	0.01%
2020/01/17	2	21.45	2	21.30	21.50	0	6,722	0.00%
2020/01/16	0	0.00	5	21.35	21.30	-5	6,768	-0.07%
2020/01/15	2	21.25	3	21.45	21.25	-1	6,894	-0.01%
2020/01/14	118	21.45	12	21.29	21.45	106	7,103	1.49%	大買/鉅額交易
2020/01/13	33	21.15	0	0.00	21.15	33	7,151	0.46%
2020/01/10	0	0.00	9	21.10	21.05	-9	7,310	-0.12%
2020/01/09	0	0.00	1	21.00	20.90	-1	7,312	-0.01%
2020/01/08	36	20.65	0	0.00	20.60	36	7,389	0.49%
2020/01/07	3	20.80	0	0.00	20.85	3	7,445	0.04%
2020/01/06	1	20.90	0	0.00	20.90	1	7,478	0.01%
2020/01/03	12	21.38	10	21.15	21.15	2	7,519	0.03%
2020/01/02	35	21.31	0	0.00	21.30	35	7,574	0.46%
2019/12/31	1	21.15	3	21.30	21.30	-2	7,672	-0.03%
2019/12/30	1	21.35	4.3	21.34	21.20	-3.3	7,839	-0.04%
2019/12/27	8	21.39	3	21.37	21.35	5	7,843	0.06%
2019/12/26	1	21.60	2	21.55	21.40	-1	7,958	-0.01%
2019/12/25	8	21.60	6	21.66	21.65	2	8,196	0.02%
2019/12/24	1	21.35	9	21.38	21.45	-8	8,159	-0.10%
2019/12/23	10	21.03	1	21.05	20.85	9	8,026	0.11%
2019/12/20	17	21.07	8	21.23	20.80	9	7,671	0.12%
2019/12/19	3	20.93	0	0.00	20.80	3	7,354	0.04%
2019/12/18	1	21.00	1	21.05	21.00	0	7,373	0.00%
2019/12/17	1	21.10	4	21.19	21.10	-3	7,370	-0.04%
2019/12/16	8	21.20	28	21.20	21.15	-20	7,328	-0.27%
2019/12/13	0	0.00	3	21.13	21.10	-3	7,297	-0.04%
2019/12/12	38	21.26	11	21.10	21.10	27	7,341	0.37%
2019/12/11	2	21.35	0	0.00	21.20	2	7,241	0.03%
2019/12/10	10	21.45	0	0.00	21.40	10	7,221	0.14%
2019/12/09	16	21.44	3.3	21.58	21.35	12.7	7,202	0.18%
2019/12/05	0	0.00	6.6	21.83	21.75	-6.6	7,309	-0.09%
2019/12/03	2	21.70	0	0.00	21.90	2	7,781	0.03%
2019/12/02	3	21.73	0	0.00	21.65	3	8,280	0.04%
2019/11/26	1	22.30	0	0.00	22.00	1	8,680	0.01%
2019/11/21	4	22.25	9	22.22	22.15	-5	8,599	-0.06%
2019/11/20	0	0.00	6	22.37	22.40	-6	8,563	-0.07%
2019/11/19	0	0.00	2	22.50	22.35	-2	8,592	-0.02%
2019/11/18	1	22.50	0	0.00	22.50	1	8,578	0.01%
2019/11/15	1	22.30	0	0.00	22.25	1	8,560	0.01%
2019/11/14	12	22.52	1	22.55	22.50	11	8,548	0.13%
2019/11/13	11	22.80	0	0.00	22.80	11	8,528	0.13%
2019/11/12	3	22.78	4	22.66	22.80	-1	8,517	-0.01%
2019/11/11	5	22.13	3	22.10	22.10	2	8,476	0.02%
2019/11/08	18	22.69	0	0.00	22.65	18	8,352	0.22%
2019/11/07	13	23.05	1	23.00	23.05	12	8,316	0.14%
2019/11/06	9	23.06	17	23.14	23.00	-8	8,306	-0.10%
2019/11/05	14	22.87	12	22.90	22.85	2	8,183	0.02%
2019/11/04	13	23.03	15	23.03	23.05	-2	8,160	-0.02%
2019/11/01	32	23.04	17	22.92	22.90	15	8,104	0.19%
2019/10/31	6	22.90	1	22.90	22.85	5	8,034	0.06%
2019/10/30	20	22.96	9	22.85	22.80	11	7,919	0.14%
2019/10/28	3	22.30	7	22.39	22.50	-4	7,559	-0.05%
2019/10/25	13	22.42	5	22.50	22.40	8	7,571	0.11%
2019/10/24	8	22.80	1	22.70	22.65	7	7,488	0.09%
2019/10/23	0	0.00	15	22.83	22.75	-15	7,436	-0.20%
2019/10/22	2	22.60	8	22.62	22.60	-6	7,373	-0.08%
2019/10/21	4	22.35	0	0.00	22.35	4	7,249	0.06%
2019/10/18	0	0.00	14	21.95	22.05	-14	7,227	-0.19%
2019/10/16	6	21.53	1	21.75	21.75	5	7,084	0.07%
2019/10/15	18	21.83	4	21.90	21.75	14	7,075	0.20%
2019/10/14	1	22.20	7	22.22	22.15	-6	7,100	-0.08%
2019/10/09	1	22.05	5	22.00	22.05	-4	7,029	-0.06%
2019/10/08	7	22.07	0	0.00	21.90	7	7,016	0.10%
2019/10/07	0	0.00	6	22.35	22.15	-6	6,970	-0.09%
2019/10/04	22	22.24	22	22.13	22.10	0	6,860	0.00%
2019/10/03	4	21.68	0	0.00	21.75	4	6,664	0.06%
2019/10/02	2	21.90	28	21.98	21.90	-26	6,633	-0.39%
2019/10/01	12	21.98	65	21.82	21.85	-53	6,492	-0.82%
2019/09/27	15	21.30	2	21.38	21.15	13	6,226	0.21%
2019/09/26	88	21.79	49	21.63	21.50	39	6,116	0.64%
2019/09/25	2	21.25	2	21.20	21.30	0	5,841	0.00%
2019/09/24	11	21.40	5	21.25	21.25	6	5,835	0.10%
2019/09/23	8	21.33	16	21.40	21.40	-8	5,758	-0.14%
2019/09/19	5	21.08	20	21.15	21.00	-15	5,575	-0.27%
2019/09/17	0	0.00	20	20.80	21.15	-20	5,555	-0.36%
2019/09/16	7	21.10	4	21.20	21.05	3	5,469	0.05%
2019/09/12	10	21.27	5	21.35	21.15	5	5,411	0.09%
2019/09/10	20	21.16	28	21.20	21.15	-8	5,377	-0.15%
2019/09/09	0	0.00	1	21.65	21.40	-1	5,311	-0.02%
2019/09/06	32	21.29	37	21.32	21.35	-5	5,345	-0.09%
2019/09/05	24	21.22	1	21.45	21.20	23	5,352	0.43%
2019/09/04	32	21.29	49	21.05	21.50	-17	4,988	-0.34%
2019/09/03	10	20.38	2	20.45	20.35	8	4,596	0.17%
2019/09/02	2	20.55	0	0.00	20.55	2	4,536	0.04%
2019/08/30	14	19.84	8	19.86	20.05	6	4,428	0.14%
2019/08/27	2	19.20	0	0.00	19.10	2	4,168	0.05%
2019/08/22	1	19.65	2	19.68	19.40	-1	4,230	-0.02%
2019/08/19	0	0.00	1.8	19.32	19.40	-1.8	4,257	-0.04%
2019/08/15	0	0.00	12	18.95	19.00	-12	4,202	-0.29%
2019/08/12	3	19.20	1	19.25	19.10	2	4,137	0.05%
2019/08/05	2	18.95	0	0.00	18.95	2	4,162	0.05%
2019/08/02	3	18.98	0	0.00	18.95	3	4,192	0.07%
2019/07/31	2	19.30	1	19.30	19.35	1	4,269	0.02%
2019/07/29	2	19.35	0	0.00	19.40	2	4,272	0.05%
2019/07/26	1	19.65	0	0.00	19.50	1	4,216	0.02%
2019/07/25	0	0.00	2	19.60	19.60	-2	4,206	-0.05%
2019/07/24	11	19.53	0	0.00	19.50	11	4,188	0.26%
2019/07/23	11	20.25	0	0.00	20.25	11	4,147	0.27%
2019/07/18	1	20.45	0	0.00	20.35	1	3,976	0.03%
2019/07/17	3	20.63	2	20.70	20.60	1	3,934	0.03%
2019/07/16	3	20.35	4	20.59	20.65	-1	3,862	-0.03%
2019/07/15	3	20.27	0	0.00	20.25	3	3,748	0.08%
2019/07/11	1	20.05	0	0.00	20.10	1	3,737	0.03%
2019/07/10	0	0.00	0	20.10	20.15	0	3,725	0.00%
2019/07/09	0.4	20.10	0	0.00	20.20	0.4	3,713	0.01%
2019/07/04	0	0.00	2	20.20	20.30	-2	3,753	-0.05%
2019/07/03	1	19.85	15	19.90	19.90	-14	3,740	-0.37%
2019/07/02	1	19.90	1	20.05	20.00	0	3,783	0.00%
2019/07/01	0	0.00	2	20.15	20.05	-2	3,794	-0.05%
2019/06/26	1	20.00	0	0.00	20.15	1	3,870	0.03%
2019/06/20	0	0.00	3	20.30	20.35	-3	3,907	-0.08%
2019/06/18	0	0.00	2	20.10	20.20	-2	4,086	-0.05%
2019/06/14	14	20.57	7.5	20.42	20.35	6.5	4,075	0.16%
2019/06/13	5	20.20	17	20.23	20.20	-12	4,016	-0.30%
2019/06/11	0	0.00	6	19.94	19.85	-6	3,966	-0.15%
2019/06/06	1	19.60	1	19.60	19.50	0	3,832	0.00%
2019/06/05	7	19.10	0	0.00	19.20	7	3,748	0.19%
2019/05/30	5	19.25	3	19.20	19.25	2	3,777	0.05%
2019/05/29	0	0.00	3	19.15	19.25	-3	3,795	-0.08%
2019/05/28	0	0.00	4	19.01	18.80	-4	3,781	-0.11%
2019/05/22	1	18.90	1	18.90	18.90	0	3,790	0.00%
2019/05/17	1	18.85	1	18.80	18.70	0	3,836	0.00%
2019/05/16	1	18.45	1	18.70	18.60	0	3,889	0.00%
2019/05/14	2	18.65	0	0.00	18.65	2	3,869	0.05%
2019/05/13	3	18.92	0	0.00	18.90	3	3,849	0.08%
2019/05/10	3	19.02	1	19.20	19.25	2	3,860	0.05%
2019/05/09	5	19.33	9	19.47	19.25	-4	3,880	-0.10%
2019/05/07	3	19.20	2	19.15	19.20	1	3,755	0.03%
2019/05/06	13	19.24	0	0.00	19.05	13	3,768	0.34%
2019/05/02	0	0.00	1	19.75	19.65	-1	3,742	-0.03%
2019/04/30	1	19.40	0	0.00	19.65	1	3,739	0.03%
2019/04/29	1	19.45	0	0.00	19.50	1	3,766	0.03%
2019/04/25	2	19.70	3	19.70	19.65	-1	3,719	-0.03%
2019/04/24	0	0.00	0.7	19.70	19.75	-0.7	3,762	-0.02%
2019/04/23	0	0.00	0.4	19.65	19.75	-0.4	3,787	-0.01%
2019/04/18	5	19.69	0	0.00	19.60	5	3,792	0.13%
2019/04/17	0	0.00	2	19.93	19.85	-2	3,787	-0.05%
2019/04/16	10	19.70	0	0.00	19.70	10	3,777	0.26%
2019/04/15	12	19.80	0	0.00	19.70	12	3,830	0.31%
2019/04/12	1	19.60	0	0.00	19.65	1	3,938	0.03%
2019/04/11	1	19.65	0	0.00	19.70	1	3,934	0.03%
2019/04/08	3	19.98	7	20.00	19.90	-4	3,890	-0.10%
2019/04/02	0	0.00	1	19.70	19.60	-1	3,911	-0.03%
2019/04/01	6	19.68	1	19.60	19.60	5	3,929	0.13%
2019/03/28	18	19.59	4	19.55	19.55	14	3,862	0.36%
2019/03/26	2	19.90	0	0.00	19.75	2	3,821	0.05%
2019/03/22	17	19.98	1	20.05	20.00	16	3,785	0.42%
2019/03/21	6	20.74	5	20.67	20.60	1	3,597	0.03%
2019/03/20	20	20.65	3	20.70	20.65	17	3,614	0.47%
2019/03/19	0	0.00	4	20.60	20.50	-4	3,628	-0.11%
2019/03/18	6	20.81	8	20.73	20.70	-2	3,707	-0.05%
2019/03/15	0	0.00	22	20.23	20.40	-22	3,691	-0.60%
2019/03/14	2	20.00	16	20.05	19.95	-14	3,587	-0.39%
2019/03/12	10	20.00	0	0.00	19.95	10	3,593	0.28%
2019/03/11	0	0.00	2	20.10	19.90	-2	3,625	-0.06%
2019/03/08	5	19.90	0	0.00	19.90	5	3,653	0.14%
2019/03/07	3	19.87	0	0.00	19.85	3	3,679	0.08%
2019/03/06	1	20.00	3	20.13	20.15	-2	3,658	-0.05%
2019/02/26	3	20.00	1	20.00	20.00	2	3,544	0.06%
2019/02/22	10	19.85	2	19.80	19.75	8	3,472	0.23%
2019/02/20	0	0.00	1	19.90	19.90	-1	3,426	-0.03%
2019/02/19	1	19.65	0	0.00	19.65	1	3,388	0.03%
2019/02/18	0	0.00	36	19.80	19.80	-36	3,380	-1.06%
2019/02/15	37	19.75	4	19.85	19.70	33	3,372	0.98%
2019/02/14	1	19.45	0	0.00	19.45	1	3,306	0.03%
2019/02/13	1	19.60	0	0.00	19.60	1	3,295	0.03%
2019/02/12	1	19.40	0	0.00	19.40	1	3,293	0.03%
2019/02/11	1	19.35	0	0.00	19.40	1	3,373	0.03%
2019/01/30	4	19.69	0	0.00	19.55	4	3,329	0.12%
2019/01/29	3	19.90	0	0.00	19.85	3	3,257	0.09%
2019/01/25	1	19.85	0	0.00	19.85	1	3,266	0.03%
2019/01/23	0	0.00	1	19.80	20.00	-1	3,256	-0.03%
2019/01/22	3	19.93	0	0.00	19.90	3	3,246	0.09%
2019/01/17	2	19.90	0	0.00	19.90	2	3,282	0.06%
2019/01/16	0	0.00	3	20.10	20.00	-3	3,322	-0.09%
2019/01/14	1	19.85	0	0.00	19.75	1	3,363	0.03%
2019/01/10	0	0.00	4	19.90	20.00	-4	3,398	-0.12%
2019/01/08	4	20.05	3	20.20	20.05	1	3,392	0.03%
2019/01/07	1	20.35	0	0.00	20.15	1	3,431	0.03%
2018/12/28	1	19.85	2	19.80	19.70	-1	3,474	-0.03%
2018/12/27	2	19.80	0	0.00	19.75	2	3,536	0.06%
2018/12/26	0	0.00	2	20.00	19.85	-2	3,513	-0.06%
2018/12/21	0	0.00	5	19.10	19.25	-5	3,441	-0.15%
2018/12/19	0	0.00	1	19.65	19.50	-1	3,368	-0.03%
2018/12/18	0	0.00	1	19.50	19.55	-1	3,371	-0.03%
2018/12/11	2	19.90	2	19.85	19.55	0	3,311	0.00%
2018/12/10	0	0.00	20	19.00	19.40	-20	3,215	-0.62%
2018/12/07	20	18.75	3	18.65	18.70	17	3,158	0.54%
2018/11/30	1	19.00	0	0.00	19.00	1	3,335	0.03%
2018/11/29	0	0.00	30	19.00	18.90	-30	3,315	-0.90%
2018/11/28	0	0.00	1	18.85	18.85	-1	3,292	-0.03%
2018/11/27	3	18.58	0	0.00	18.55	3	3,285	0.09%
2018/11/26	0	0.00	1	18.45	18.40	-1	3,287	-0.03%
2018/11/20	0	0.00	5	18.50	18.45	-5	3,428	-0.15%
2018/11/16	0	0.00	5	18.50	18.50	-5	3,452	-0.14%
2018/11/14	0	0.00	2	18.25	18.35	-2	3,510	-0.06%
2018/11/12	30	18.50	0	0.00	18.50	30	3,554	0.84%
2018/11/08	1	18.90	10	18.90	18.75	-9	3,670	-0.25%
2018/11/05	0	0.00	37	18.00	17.85	-37	3,922	-0.94%
2018/11/01	0	0.00	2	17.95	17.90	-2	4,067	-0.05%
2018/10/26	2	17.40	0	0.00	17.20	2	4,623	0.04%
2018/10/24	7	17.81	0	0.00	17.75	7	5,384	0.13%
2018/10/23	3	18.30	2	18.33	18.10	1	5,466	0.02%
2018/10/22	7	18.00	0	0.00	18.00	7	5,463	0.13%
2018/10/17	0	0.00	1	18.05	18.10	-1	5,805	-0.02%
2018/10/12	30	17.75	0	0.00	17.85	30	5,879	0.51%
2018/10/11	0	0.00	6	17.89	17.45	-6	5,883	-0.10%
2018/10/05	0	0.00	10	19.18	19.15	-10	5,919	-0.17%
2018/09/26	0	0.00	13	20.00	19.95	-13	6,250	-0.21%
2018/09/19	0	0.00	10	20.03	19.95	-10	6,437	-0.16%
2018/09/13	1	20.00	0	0.00	19.90	1	6,749	0.01%
2018/08/28	0	0.00	2	20.90	20.90	-2	7,749	-0.03%
2018/08/23	0	0.00	2.4	20.60	20.60	-2.4	7,972	-0.03%
2018/08/17	1	20.65	0	0.00	20.50	1	8,048	0.01%
2018/08/16	0	0.00	1	20.40	20.40	-1	8,037	-0.01%
2018/08/15	13	20.60	1	20.50	20.55	12	7,995	0.15%
2018/08/14	0	0.00	1	20.95	20.95	-1	7,954	-0.01%
2018/08/13	4	20.38	0	0.00	20.60	4	7,997	0.05%
2018/08/09	1	21.40	0	0.00	21.45	1	7,860	0.01%
2018/08/07	1	21.95	0	0.00	21.95	1	7,816	0.01%
2018/08/03	2	21.80	2	21.63	21.70	0	7,859	0.00%
2018/08/02	22	21.95	1	21.85	21.70	21	7,861	0.27%
2018/08/01	17	23.19	7	23.19	23.30	10	7,523	0.13%
2018/07/31	1	22.80	0	0.00	22.80	1	7,009	0.01%
2018/07/26	1	22.45	0	0.00	22.45	1	6,736	0.01%
2018/07/25	0	0.00	1	22.60	22.65	-1	6,736	-0.01%
2018/07/24	0	0.00	19	22.36	22.65	-19	6,805	-0.28%
2018/07/23	0	0.00	10	22.15	22.20	-10	9,777	-0.10%
2018/07/20	0	0.00	10	22.10	22.15	-10	9,895	-0.10%
2018/07/18	0	0.00	1	22.20	22.30	-1	10,302	-0.01%
2018/07/13	5	22.17	4	22.15	22.15	1	11,022	0.01%
2018/07/12	0	0.00	3	21.95	22.15	-3	11,147	-0.03%
2018/07/11	0	0.00	200	21.60	21.75	-200	11,052	-1.81%	大賣/鉅額交易
2018/07/09	200	21.80	5	21.70	21.55	195	11,088	1.76%	大買/鉅額交易
2018/07/05	0	0.00	30	21.30	21.25	-30	11,103	-0.27%
2018/06/29	0	0.00	5	21.55	21.50	-5	11,297	-0.04%
2018/06/28	1	21.35	1	21.40	21.20	0	11,407	0.00%
2018/06/25	10	21.50	0	0.00	21.05	10	11,419	0.09%
2018/06/15	6	21.35	2	21.50	21.30	4	11,565	0.03%
2018/06/13	4	21.68	0	0.00	21.60	4	11,557	0.03%
2018/06/12	0	0.00	5	21.98	21.90	-5	11,555	-0.04%
2018/06/11	0	0.00	2	21.85	21.80	-2	11,551	-0.02%
2018/06/08	17	22.58	10.2	22.49	21.95	6.8	11,597	0.06%
2018/06/07	2	21.88	7	21.96	22.15	-5	11,345	-0.04%
2018/06/06	1	21.45	0	0.00	21.45	1	11,122	0.01%
2018/06/05	2	21.40	0	0.00	21.30	2	11,208	0.02%
2018/06/04	0	0.00	1	21.45	21.40	-1	11,551	-0.01%
2018/05/29	0	0.00	1	20.95	21.00	-1	11,315	-0.01%
2018/05/28	0	0.00	12	20.93	20.95	-12	11,309	-0.11%
2018/05/24	0	0.00	1	20.95	20.90	-1	11,254	-0.01%
2018/05/23	0	0.00	10	20.80	20.85	-10	11,275	-0.09%
2018/05/22	0	0.00	5	20.85	20.85	-5	11,283	-0.04%
2018/05/18	0	0.00	3	20.90	20.85	-3	11,247	-0.03%
2018/05/17	3	20.82	2	20.98	20.75	1	11,196	0.01%
2018/05/15	1	20.65	0	0.00	20.70	1	11,224	0.01%
2018/05/11	1	20.55	0	0.00	20.55	1	11,458	0.01%
2018/05/10	3	20.68	41	20.70	20.65	-38	11,392	-0.33%
2018/05/09	1	20.70	1	20.65	20.60	0	11,322	0.00%
2018/05/08	5	20.52	5	20.58	20.55	0	11,310	0.00%
2018/05/03	0	0.00	1	20.35	20.10	-1	11,354	-0.01%
2018/05/02	1	20.25	0	0.00	20.30	1	11,346	0.01%
2018/04/30	0	0.00	1	20.05	20.45	-1	11,335	-0.01%
2018/04/27	12	19.83	1	20.00	19.75	11	11,229	0.10%
2018/04/26	2	21.13	2	21.33	20.90	0	8,312	0.00%
2018/04/25	1	21.20	0	0.00	21.20	1	8,205	0.01%
2018/04/24	4	21.69	1	21.50	21.45	3	8,036	0.04%
2018/04/23	12	22.41	8	22.34	22.25	4	7,778	0.05%
2018/04/20	2	21.80	5	21.80	21.80	-3	7,240	-0.04%
2018/04/19	1	21.60	1	21.90	21.55	0	7,136	0.00%
2018/04/18	5	21.50	4	21.48	21.60	1	7,065	0.01%
2018/04/17	0	0.00	2	21.00	21.00	-2	6,875	-0.03%
2018/04/16	5	21.00	0	0.00	20.95	5	6,880	0.07%
2018/04/13	1	21.05	0	0.00	21.05	1	6,886	0.01%
2018/04/12	5	21.25	0	0.00	21.20	5	6,899	0.07%
2018/04/11	2	21.43	0	0.00	21.25	2	6,949	0.03%
2018/04/10	20	21.80	28	21.50	21.55	-8	6,892	-0.12%
2018/04/09	0	0.00	2	21.70	21.60	-2	6,833	-0.03%
2018/04/03	2	21.60	1	21.65	21.55	1	6,787	0.01%
2018/04/02	0	0.00	4.5	21.87	21.80	-4.5	6,768	-0.07%
2018/03/31	1	22.00	6	22.03	22.00	-5	6,726	-0.07%
2018/03/30	4	21.83	13.5	21.78	21.80	-9.5	6,586	-0.14%
2018/03/29	10	21.65	4	21.60	21.60	6	6,540	0.09%
2018/03/28	1	21.75	0	0.00	21.55	1	6,540	0.02%
2018/03/27	2	21.80	6	21.64	21.80	-4	6,506	-0.06%
2018/03/26	2	21.25	16	20.97	21.25	-14	6,364	-0.22%
2018/03/23	4	20.76	0	0.00	20.80	4	6,321	0.06%
2018/03/22	1	21.25	0	0.00	21.25	1	6,322	0.02%
2018/03/21	1	21.60	0	0.00	21.50	1	6,384	0.02%
2018/03/19	2	21.60	0	0.00	21.55	2	6,980	0.03%
2018/03/16	1	21.65	0	0.00	21.35	1	6,985	0.01%
2018/03/15	0	0.00	2	21.83	21.75	-2	7,024	-0.03%
2018/03/14	1	22.05	1	21.95	21.90	0	7,036	0.00%
2018/03/13	0	0.00	3	21.97	21.95	-3	7,017	-0.04%
2018/03/12	2	21.70	0	0.00	21.70	2	6,940	0.03%
2018/03/09	12	21.84	1	21.70	21.60	11	6,940	0.16%
2018/03/08	1	21.50	19	21.33	21.65	-18	6,837	-0.26%
2018/03/05	2	20.33	0	0.00	20.30	2	7,171	0.03%
2018/03/02	2	20.30	0	0.00	20.30	2	7,404	0.03%
2018/02/23	2	20.25	0.1	20.25	20.30	1.9	7,736	0.02%
2018/02/21	0	0.00	5	20.30	20.25	-5	7,821	-0.06%
2018/02/12	7	19.91	0	0.00	19.95	7	7,825	0.09%
2018/02/09	3	19.70	1	19.80	19.85	2	7,846	0.03%
2018/02/08	6	20.11	1	20.10	20.05	5	7,842	0.06%
2018/02/07	3	19.95	0	0.00	19.95	3	7,867	0.04%
2018/02/06	1	19.45	0	0.00	19.55	1	7,895	0.01%
2018/02/05	1	20.65	1	20.90	20.90	0	7,766	0.00%
2018/02/02	2	21.20	0.5	21.10	21.20	1.5	7,855	0.02%
2018/02/01	2	21.25	0	0.00	21.25	2	7,992	0.03%
2018/01/31	0	0.00	2	21.30	21.25	-2	8,245	-0.02%
2018/01/30	0	0.00	6	21.55	21.45	-6	8,287	-0.07%
2018/01/29	1	21.65	1	21.50	21.55	0	8,237	0.00%
2018/01/25	0	0.00	1	21.45	21.35	-1	8,238	-0.01%
2018/01/24	15	21.47	2	21.45	21.50	13	8,228	0.16%
2018/01/23	0	0.00	3	21.80	21.60	-3	8,228	-0.04%
2018/01/22	8	21.76	68	21.92	21.75	-60	8,225	-0.73%
2018/01/17	0	0.00	7	21.45	21.35	-7	8,248	-0.08%
2018/01/12	10	21.10	0	0.00	21.10	10	8,659	0.12%
2018/01/11	0	0.00	2	20.95	21.05	-2	8,619	-0.02%
2018/01/10	1	20.90	5	21.20	20.90	-4	8,682	-0.05%
2018/01/09	1	21.15	1	21.20	21.15	0	8,789	0.00%
2018/01/08	3	21.30	15	21.43	21.30	-12	8,784	-0.14%
2018/01/05	0	0.00	5	21.70	21.30	-5	8,811	-0.06%
2018/01/04	2	21.55	0	0.00	21.60	2	8,751	0.02%
2018/01/02	0	0.00	21	21.30	21.45	-21	8,803	-0.24%