佳世達 (2352)-元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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	7	36.70	36.60	-7	3,888	-0.18%
2024/12/10	3	37.05	0	0.00	36.60	3	3,905	0.08%
2024/12/09	1.2	37.84	40	37.30	37.15	-38.8	3,969	-0.98%
2024/12/05	1	37.70	5.2	38.00	37.60	-4.2	3,987	-0.11%
2024/12/04	0	0.00	3	38.02	37.90	-3	4,060	-0.07%
2024/12/03	0.2	37.60	1	37.70	37.75	-0.8	4,146	-0.02%
2024/12/02	0	0.00	10	36.95	37.00	-10	4,229	-0.24%
2024/11/29	0	0.00	2	36.95	36.95	-2	4,583	-0.04%
2024/11/28	5	37.15	3	36.85	36.85	2	4,639	0.04%
2024/11/27	5	37.75	0	0.00	37.25	5	4,638	0.11%
2024/11/26	8	37.93	8	38.13	37.80	0	4,636	0.00%
2024/11/25	1	37.75	0	0.00	37.80	1	4,592	0.02%
2024/11/22	0	0.00	2	37.53	37.25	-2	4,602	-0.04%
2024/11/21	1	36.75	0.1	37.20	37.10	0.9	4,612	0.02%
2024/11/20	1	37.10	1	37.40	36.90	0	4,615	0.00%
2024/11/19	6	36.83	0	0.00	37.25	6	4,632	0.13%
2024/11/18	1	36.55	1	36.15	36.40	0	4,732	0.00%
2024/11/15	0	0.00	19	36.60	36.55	-19	4,835	-0.39%
2024/11/14	0	0.00	2	36.40	36.15	-2	4,913	-0.04%
2024/11/13	7	36.31	5	36.45	36.45	2	5,161	0.04%
2024/11/12	0	0.00	3	36.37	36.60	-3	5,308	-0.06%
2024/11/11	4.2	36.95	0	0.00	36.80	4.2	5,297	0.08%
2024/11/08	1.3	37.52	0	0.00	37.15	1.3	5,321	0.02%
2024/11/06	0	0.00	12	37.22	37.00	-12	5,352	-0.22%
2024/11/04	3	36.60	0	0.00	36.50	3	5,628	0.05%
2024/11/01	2.1	36.07	2	35.70	36.45	0.1	5,885	0.00%
2024/10/29	6	35.83	5	35.74	36.05	1	6,024	0.02%
2024/10/28	0.1	36.60	0	0.00	36.80	0.1	6,041	0.00%
2024/10/25	1.1	37.00	1	37.15	36.90	0.1	6,111	0.00%
2024/10/24	10.1	37.05	1	37.25	37.20	9.1	6,150	0.15%
2024/10/23	3.2	37.97	10	37.55	37.50	-6.8	6,352	-0.11%
2024/10/22	0	0.00	1	38.65	38.70	-1	6,359	-0.02%
2024/10/18	11	38.88	8	38.59	38.40	3	6,744	0.04%
2024/10/16	1	37.55	0	0.00	37.45	1	6,946	0.01%
2024/10/15	0	0.00	3	37.78	37.85	-3	7,059	-0.04%
2024/10/11	0.2	37.20	0	0.00	37.45	0.2	7,136	0.00%
2024/10/09	0	37.25	1	37.25	37.15	-1	7,196	-0.01%
2024/10/04	0	0.00	5	37.32	37.40	-5	7,797	-0.06%
2024/09/30	0.1	37.75	0	0.00	37.50	0.1	8,374	0.00%
2024/09/27	0	0.00	2	37.90	37.95	-2	8,653	-0.02%
2024/09/26	4	37.56	1.1	37.46	37.45	2.9	8,969	0.03%
2024/09/25	1.2	37.78	13	37.71	37.55	-11.8	9,567	-0.12%
2024/09/24	0	37.40	5	37.39	37.40	-5	10,023	-0.05%
2024/09/23	0	37.20	3	37.33	37.30	-3	10,158	-0.03%
2024/09/20	0	37.20	0	0.00	37.15	0	10,402	0.00%
2024/09/19	0	0.00	2	37.35	37.40	-2	10,877	-0.02%
2024/09/18	5	36.99	3	36.85	36.85	2	10,962	0.02%
2024/09/16	8	37.04	1.1	37.25	37.10	6.9	11,042	0.06%
2024/09/13	4	36.93	14	36.93	36.90	-10	11,221	-0.09%
2024/09/10	0	0.00	2	36.10	35.95	-2	11,387	-0.02%
2024/09/09	22	36.25	2	36.18	36.45	20	11,402	0.18%
2024/09/06	0	0.00	1	35.85	36.15	-1	11,521	-0.01%
2024/09/05	2	36.30	0.1	36.25	35.70	1.9	11,583	0.02%
2024/09/04	2.2	36.10	3.1	36.12	36.05	-0.9	11,591	-0.01%
2024/09/03	5.1	37.23	8	37.36	36.85	-2.9	11,595	-0.03%
2024/09/02	24	37.47	12	37.66	37.35	12	11,573	0.10%
2024/08/30	0.3	35.65	1	35.70	35.85	-0.7	11,360	-0.01%
2024/08/29	0	0.00	1	35.65	35.65	-1	11,403	-0.01%
2024/08/28	0.1	35.55	1	35.50	35.60	-0.9	11,576	-0.01%
2024/08/27	1	35.40	1	35.65	35.80	0	11,774	0.00%
2024/08/26	0.1	35.60	3.1	35.68	35.55	-3	11,912	-0.03%
2024/08/23	2.1	34.78	2	34.95	35.30	0.1	12,150	0.00%
2024/08/22	0.1	35.25	0	0.00	35.10	0.1	12,233	0.00%
2024/08/21	4	35.16	4	35.25	35.25	0	12,648	0.00%
2024/08/20	9.3	35.65	3	35.25	35.10	6.3	12,793	0.05%
2024/08/19	3	35.10	0	0.00	35.80	3	12,982	0.02%
2024/08/16	11	34.78	2	34.80	34.80	9	13,221	0.07%
2024/08/15	25	34.87	8.1	35.10	34.75	17	13,310	0.13%
2024/08/14	5	33.99	5	34.03	34.30	0	13,521	0.00%
2024/08/13	1	33.00	0	0.00	33.15	1	13,685	0.01%
2024/08/12	1.1	33.09	1	33.00	33.30	0.1	13,928	0.00%
2024/08/09	2	32.74	3	32.68	32.60	-1	14,002	-0.01%
2024/08/08	3	32.28	2	32.40	32.70	1	13,979	0.01%
2024/08/07	2.5	32.38	1	32.30	32.50	1.5	13,982	0.01%
2024/08/06	3.3	30.44	16	30.38	31.05	-12.7	14,054	-0.09%
2024/08/05	19.7	31.11	7.3	31.74	30.95	12.5	13,952	0.09%
2024/08/02	4	34.63	0	0.00	34.35	4	13,846	0.03%
2024/08/01	3	35.55	2	35.88	35.95	1	13,916	0.01%
2024/07/31	1	34.90	1	35.35	34.90	0	14,049	0.00%
2024/07/30	0	0.00	1	34.55	34.75	-1	14,138	-0.01%
2024/07/29	1.6	35.01	10	35.49	35.00	-8.4	14,135	-0.06%
2024/07/26	32.2	34.98	2	34.75	34.80	30.2	14,096	0.21%
2024/07/23	3	37.85	0	0.00	37.80	3	13,918	0.02%
2024/07/22	13	37.73	7.1	37.94	37.65	6	13,886	0.04%
2024/07/19	3	39.10	7	39.05	38.65	-4	13,679	-0.03%
2024/07/18	15	39.16	13	39.30	39.20	2	13,560	0.01%
2024/07/17	10	38.99	1	38.95	38.95	9	13,321	0.07%
2024/07/16	13.4	39.06	21	39.14	39.05	-7.6	13,326	-0.06%
2024/07/15	1.4	39.02	1	39.00	38.50	0.4	13,367	0.00%
2024/07/12	1	38.55	1	38.50	38.70	0	13,370	0.00%
2024/07/11	2	38.15	1.5	38.38	38.55	0.5	13,451	0.00%
2024/07/10	20.6	38.22	2	38.25	38.05	18.6	13,579	0.14%
2024/07/09	23.2	38.30	2.8	38.33	38.25	20.4	13,634	0.15%
2024/07/08	24.2	38.88	13.3	39.39	38.75	10.9	13,564	0.08%
2024/07/05	26.1	38.98	5	39.04	39.15	21.1	13,247	0.16%
2024/07/04	6	38.85	14	38.98	39.20	-8	12,994	-0.06%
2024/07/03	33.7	38.92	17.1	39.21	38.90	16.6	12,746	0.13%
2024/07/02	15	38.62	10	38.81	39.15	5	12,536	0.04%
2024/07/01	26.3	38.68	8	38.78	38.90	18.3	12,231	0.15%
2024/06/28	18.1	38.08	5	38.25	38.40	13.1	11,736	0.11%
2024/06/27	6.4	38.40	1.1	38.59	38.25	5.3	11,437	0.05%
2024/06/26	21	39.05	1.1	39.10	39.00	19.9	11,797	0.17%
2024/06/25	7	39.30	19	39.43	39.75	-12	11,810	-0.10%
2024/06/24	27	38.17	2	38.15	38.35	25	11,467	0.22%
2024/06/21	0.1	38.53	2	38.50	38.40	-1.9	11,611	-0.02%
2024/06/20	9	38.42	1	38.75	38.35	8	11,785	0.07%
2024/06/19	11.5	38.04	0	0.00	37.85	11.5	11,926	0.10%
2024/06/18	11	37.75	4	37.90	37.95	7	12,147	0.06%
2024/06/17	2	37.95	4	37.95	37.90	-2	12,587	-0.02%
2024/06/14	0.2	38.03	10	38.12	37.85	-9.9	13,006	-0.08%
2024/06/13	6.7	37.72	2.5	37.96	37.90	4.2	13,237	0.03%
2024/06/12	7	37.95	0.2	38.00	37.90	6.8	13,411	0.05%
2024/06/11	2.5	38.31	0	0.00	38.10	2.5	13,467	0.02%
2024/06/07	21.1	38.81	1	39.05	38.80	20.1	13,584	0.15%
2024/06/06	3	39.20	2	39.35	39.20	1	13,774	0.01%
2024/06/05	11.1	39.62	0	0.00	39.40	11.1	13,835	0.08%
2024/06/04	10	40.30	4	40.15	40.05	6	13,897	0.04%
2024/06/03	13.2	40.29	4	40.80	40.25	9.2	14,064	0.07%
2024/05/31	23	39.90	7	40.31	39.65	16	14,240	0.11%
2024/05/30	7	40.29	0	0.00	40.35	7	14,088	0.05%
2024/05/29	12.3	40.95	3	40.98	40.80	9.3	13,999	0.07%
2024/05/28	2	40.30	10	40.33	40.25	-8	13,766	-0.06%
2024/05/27	9	40.33	6.4	40.49	40.00	2.6	13,725	0.02%
2024/05/24	5	39.77	0	0.00	39.60	5	13,345	0.04%
2024/05/23	2.4	39.73	1	40.05	39.40	1.4	13,214	0.01%
2024/05/22	5.2	39.71	1	39.55	40.20	4.2	12,983	0.03%
2024/05/21	2	39.35	7	39.25	39.90	-5	12,769	-0.04%
2024/05/20	8	38.70	0	0.00	38.95	8	12,733	0.06%
2024/05/17	8	38.83	0	0.00	38.70	8	12,342	0.06%
2024/05/16	7.2	39.04	0	0.00	39.10	7.2	12,161	0.06%
2024/05/15	14.4	39.68	5	39.88	39.25	9.4	12,262	0.08%
2024/05/14	15	39.91	0.1	40.20	39.90	14.9	12,357	0.12%
2024/05/13	7	40.36	0	0.00	40.20	7	12,378	0.06%
2024/05/10	3	39.87	7	40.00	40.40	-4	12,507	-0.03%
2024/05/09	0	0.00	1	40.30	40.00	-1	12,404	-0.01%
2024/05/08	7.1	39.64	3	39.75	39.60	4.1	12,444	0.03%
2024/05/07	5.1	39.84	4	39.75	40.40	1.1	12,360	0.01%
2024/05/06	6.1	40.43	3	40.40	40.30	3.1	12,394	0.02%
2024/05/03	4	41.94	4	41.66	41.25	0	12,220	0.00%
2024/05/02	2	41.20	5	41.20	41.40	-3	12,107	-0.02%
2024/04/30	3	41.55	1	41.55	41.40	2	12,062	0.02%
2024/04/29	1	41.70	1	41.75	41.90	0	12,098	0.00%
2024/04/26	3.1	41.40	2	41.53	41.60	1.1	12,303	0.01%
2024/04/24	0	0.00	1	42.00	41.80	-1	12,374	-0.01%
2024/04/23	2	41.65	0	0.00	41.55	2	12,446	0.02%
2024/04/22	1	41.20	1	41.30	41.10	0	12,461	0.00%
2024/04/19	5.5	40.44	3	40.00	40.50	2.5	12,394	0.02%
2024/04/18	0	0.00	2	41.08	41.05	-2	12,211	-0.02%
2024/04/17	12	41.13	0	0.00	41.20	12	12,172	0.10%
2024/04/16	11.2	41.29	1.6	40.94	40.70	9.6	12,247	0.08%
2024/04/15	1	41.90	6	41.99	42.10	-5	12,390	-0.04%
2024/04/12	8.2	42.55	11	42.82	42.40	-2.8	12,451	-0.02%
2024/04/11	2.2	42.91	2	43.05	43.05	0.2	12,671	0.00%
2024/04/10	1	43.10	1	43.25	43.15	0	13,092	0.00%
2024/04/09	1	43.15	2	43.05	43.05	-1	13,384	-0.01%
2024/04/08	2	43.60	0	0.00	43.40	2	13,817	0.01%
2024/04/03	6.2	43.08	0	0.00	43.25	6.2	14,777	0.04%
2024/04/02	2	43.20	0	0.00	43.10	2	14,836	0.01%
2024/04/01	5.4	43.87	8.7	43.84	43.55	-3.3	14,853	-0.02%
2024/03/29	12.1	44.43	5	44.55	44.65	7.1	14,720	0.05%
2024/03/28	11.2	44.69	3	44.70	44.85	8.2	14,275	0.06%
2024/03/27	1.4	44.13	5	44.50	44.75	-3.6	14,148	-0.03%
2024/03/26	14.3	44.27	2	44.05	44.05	12.3	14,105	0.09%
2024/03/25	7.7	44.29	0	0.00	44.45	7.7	14,035	0.05%
2024/03/22	10	44.50	10	44.25	44.45	0	13,992	0.00%
2024/03/21	4.2	43.83	3	43.85	44.05	1.2	13,803	0.01%
2024/03/20	37	44.06	1	43.50	43.25	36	13,642	0.26%
2024/03/19	6	43.87	0	0.00	43.70	6	13,258	0.05%
2024/03/18	20.1	42.39	8	42.48	42.55	12.1	12,854	0.09%
2024/03/15	7.2	43.20	1	43.55	42.55	6.2	12,639	0.05%
2024/03/14	0.1	43.73	3	43.68	43.70	-2.9	12,350	-0.02%
2024/03/13	4.1	44.32	1	43.90	43.80	3.1	12,226	0.03%
2024/03/12	7.1	43.92	1	44.35	44.40	6.1	12,024	0.05%
2024/03/11	6	43.41	1	43.45	43.25	5	11,753	0.04%
2024/03/08	8.2	43.90	5	43.97	43.70	3.2	11,681	0.03%
2024/03/07	7.1	44.71	4	44.58	44.55	3.1	11,620	0.03%
2024/03/06	21.7	45.28	20	45.20	45.05	1.7	11,570	0.01%
2024/03/05	1.3	47.16	2	47.18	47.25	-0.7	11,275	-0.01%
2024/03/04	4	47.30	0.1	47.20	46.80	3.9	11,300	0.03%
2024/03/01	0	0.00	21	46.99	46.95	-21	11,321	-0.19%
2024/02/29	20.1	46.05	1	46.35	46.15	19.1	11,530	0.17%
2024/02/27	4	46.85	20	46.90	46.10	-16	11,532	-0.14%
2024/02/26	21.4	46.44	2	46.58	46.60	19.4	11,548	0.17%
2024/02/23	3.2	46.67	3	46.73	46.40	0.2	11,657	0.00%
2024/02/22	1	47.50	7.2	47.17	47.20	-6.2	11,735	-0.05%
2024/02/21	2.3	47.14	2.1	47.46	46.90	0.2	11,766	0.00%
2024/02/20	7.6	48.17	0	0.00	47.80	7.6	11,702	0.06%
2024/02/19	4	48.14	3.1	48.44	47.95	0.9	11,813	0.01%
2024/02/16	21	48.90	22.5	48.68	48.15	-1.5	11,825	-0.01%
2024/02/15	4.2	46.86	4	47.18	47.60	0.2	11,530	0.00%
2024/02/05	0	0.00	1.2	47.37	47.50	-1.2	11,449	-0.01%
2024/02/02	4	47.63	9	47.69	47.50	-5	11,582	-0.04%
2024/02/01	0	0.00	2	46.90	47.05	-2	11,613	-0.02%
2024/01/31	3	46.87	4	47.04	46.50	-1	11,687	-0.01%
2024/01/30	3.2	46.93	2	47.00	46.80	1.2	11,657	0.01%
2024/01/29	6	46.85	10.1	47.02	47.00	-4.1	11,656	-0.04%
2024/01/26	4	45.60	0	0.00	45.60	4	11,486	0.03%
2024/01/25	0	46.00	10	45.90	45.90	-10	11,523	-0.09%
2024/01/24	0.3	46.60	2	46.70	46.15	-1.7	11,577	-0.01%
2024/01/23	1.3	46.67	7.4	46.66	46.80	-6	11,619	-0.05%
2024/01/22	5.3	46.66	15	46.96	47.05	-9.7	11,573	-0.08%
2024/01/19	0	0.00	1	45.30	45.45	-1	11,377	-0.01%
2024/01/18	3	44.95	3	44.03	44.40	0	11,380	0.00%
2024/01/17	14.1	44.73	0	0.00	44.20	14.1	11,388	0.12%
2024/01/16	2	45.50	0	0.00	45.25	2	11,366	0.02%
2024/01/15	6.1	46.14	8	46.08	45.90	-1.9	11,460	-0.02%
2024/01/12	15	45.98	24	45.50	45.50	-9	11,785	-0.08%
2024/01/11	7	45.76	14	45.88	45.95	-7	11,889	-0.06%
2024/01/10	16	45.40	23	45.99	45.55	-7	12,077	-0.06%
2024/01/09	54	46.87	34	46.83	46.65	20	12,025	0.17%
2024/01/08	13	47.39	18.1	47.25	47.20	-5.1	11,828	-0.04%
2024/01/05	24.1	47.08	41	47.18	47.30	-16.9	11,647	-0.15%
2024/01/04	35	46.55	31	47.10	46.95	4	11,432	0.03%
2024/01/03	29	45.56	129	45.54	45.25	-100	11,202	-0.89%	大賣/
2024/01/02	43.1	47.06	14	47.19	46.80	29.1	10,870	0.27%
2023/12/29	96	47.65	49.4	47.09	48.00	46.6	10,395	0.45%
2023/12/28	3	44.52	1	45.70	44.45	2	9,444	0.02%
2023/12/27	4	45.64	2.5	45.45	45.60	1.5	9,333	0.02%
2023/12/26	2	45.00	40.3	45.09	45.10	-38.3	9,236	-0.41%
2023/12/25	1	44.84	1.2	44.78	44.85	-0.2	9,206	0.00%
2023/12/22	0	0.00	9.7	44.44	44.70	-9.7	9,193	-0.11%
2023/12/21	3.5	44.34	8	44.24	44.30	-4.5	9,129	-0.05%
2023/12/20	6.5	43.75	11	43.17	43.95	-4.5	9,035	-0.05%
2023/12/19	15.6	42.84	1	43.20	42.95	14.6	8,887	0.16%
2023/12/18	1	43.55	0	0.00	43.80	1	8,709	0.01%
2023/12/15	3	44.00	2	44.30	44.20	1	8,673	0.01%
2023/12/14	40	44.73	3	44.43	44.50	37	8,620	0.43%
2023/12/13	0	0.00	1.1	44.27	44.15	-1.1	8,563	-0.01%
2023/12/12	1	44.75	1	44.50	44.00	0	8,703	0.00%
2023/12/11	1	44.20	16	44.30	44.00	-15	8,714	-0.17%
2023/12/08	1	44.05	0	0.00	43.90	1	8,994	0.01%
2023/12/07	0	0.00	5	44.24	44.00	-5	9,137	-0.05%
2023/12/06	0.6	44.00	1	44.00	44.05	-0.4	9,534	0.00%
2023/12/05	1.2	43.79	15	44.05	43.85	-13.8	9,553	-0.14%
2023/12/04	1.5	44.73	6	45.03	44.35	-4.5	9,565	-0.05%
2023/12/01	3	44.48	4	44.55	44.65	-1	9,562	-0.01%
2023/11/30	20	43.70	1	43.80	43.75	19	9,452	0.20%
2023/11/29	1	43.65	5	43.74	43.70	-4	9,497	-0.04%
2023/11/28	12	43.46	6	43.43	43.40	6	9,533	0.06%
2023/11/27	16	43.84	7.1	43.99	43.55	8.9	9,531	0.09%
2023/11/24	2	42.95	0	0.00	42.80	2	9,350	0.02%
2023/11/23	0	0.00	1	43.05	43.05	-1	9,372	-0.01%
2023/11/22	13.1	42.85	10	42.85	42.70	3.1	9,457	0.03%
2023/11/21	15	43.85	1	43.50	43.35	14	9,398	0.15%
2023/11/20	12	43.24	3	43.40	43.85	9	9,419	0.10%
2023/11/17	4.5	43.88	13.4	43.96	43.70	-8.9	9,351	-0.10%
2023/11/16	12.1	44.18	11	44.32	43.90	1.1	9,369	0.01%
2023/11/15	20	45.32	3	45.35	45.25	17	9,248	0.18%
2023/11/14	0	0.00	1	44.60	44.60	-1	9,286	-0.01%
2023/11/13	2	44.55	2	44.55	44.20	0	9,378	0.00%
2023/11/10	2	45.70	2	45.35	45.05	0	9,439	0.00%
2023/11/09	2	46.37	2.1	46.50	46.55	-0.1	9,392	0.00%
2023/11/08	2	45.70	2	45.95	45.80	0	9,369	0.00%
2023/11/07	3	44.93	1.9	45.16	45.30	1.1	9,362	0.01%
2023/11/06	0	0.00	7	44.38	44.65	-7	9,541	-0.07%
2023/11/03	0	0.00	10.2	43.80	43.85	-10.2	9,720	-0.10%
2023/11/02	1.1	44.11	1	43.60	43.50	0.1	10,171	0.00%
2023/10/31	6.2	43.14	1	42.25	42.35	5.2	11,148	0.05%
2023/10/30	0	43.05	1	43.15	43.35	-1	11,608	-0.01%
2023/10/27	2.1	43.35	0	0.00	43.05	2.1	12,015	0.02%
2023/10/26	0	0.00	1	43.20	43.55	-1	12,293	-0.01%
2023/10/24	5.1	44.10	10.2	43.97	43.55	-5.1	12,541	-0.04%
2023/10/23	0	0.00	5	44.55	44.25	-5	12,740	-0.04%
2023/10/20	28.2	44.81	3.1	44.96	44.95	25.1	12,896	0.19%
2023/10/19	3	42.33	3	43.08	43.40	0	12,974	0.00%
2023/10/18	6.2	42.52	74	41.61	41.55	-67.8	13,284	-0.51%
2023/10/17	5	44.30	3	43.87	43.90	2	13,775	0.01%
2023/10/16	0	0.00	1	45.35	45.25	-1	14,401	-0.01%
2023/10/13	4	44.65	0	0.00	44.75	4	15,653	0.03%
2023/10/12	1.2	44.33	0	0.00	44.40	1.2	16,153	0.01%
2023/10/11	7	45.63	13	45.69	45.60	-6	16,641	-0.04%
2023/10/06	0	0.00	4	44.66	44.50	-4	17,121	-0.02%
2023/10/05	3	44.38	4	44.33	44.20	-1	17,372	-0.01%
2023/10/04	10	43.91	4	43.78	44.15	6	17,417	0.03%
2023/10/03	6	45.14	2	44.90	44.85	4	17,366	0.02%
2023/10/02	26	45.43	12.2	45.38	45.45	13.8	17,494	0.08%
2023/09/28	0	0.00	1.1	44.79	44.65	-1.1	17,538	-0.01%
2023/09/27	1	44.60	9	44.71	44.85	-8	17,561	-0.05%
2023/09/26	2.1	44.23	3	44.55	43.85	-1	17,618	-0.01%
2023/09/25	8.1	45.15	1	45.15	44.85	7.1	17,695	0.04%
2023/09/22	0	44.35	3	44.68	44.95	-3	17,751	-0.02%
2023/09/21	2.2	43.91	1	44.05	44.25	1.2	17,808	0.01%
2023/09/20	30.2	44.57	0	0.00	44.40	30.2	17,856	0.17%
2023/09/19	8	45.56	18	45.92	45.45	-10	18,142	-0.06%
2023/09/18	7	45.49	13	45.72	45.30	-6	18,189	-0.03%
2023/09/15	10	45.95	6	46.18	46.05	4	18,267	0.02%
2023/09/14	6	45.81	6	45.85	45.80	0	18,289	0.00%
2023/09/13	19	45.71	4.5	45.65	45.75	14.6	18,316	0.08%
2023/09/12	2	43.78	12	44.83	44.95	-10	18,345	-0.05%
2023/09/11	47.6	45.54	18	44.82	43.80	29.6	18,431	0.16%
2023/09/08	9.2	44.65	12	45.10	44.95	-2.8	18,292	-0.02%
2023/09/07	9.1	45.20	7	45.19	44.90	2.1	18,504	0.01%
2023/09/06	12	45.51	8	45.54	45.35	4	18,694	0.02%
2023/09/05	8	45.49	7	45.69	45.90	1	18,981	0.01%
2023/09/04	3	44.88	3	45.12	45.40	0	19,220	0.00%
2023/09/01	17	45.00	4	45.14	44.90	13	19,258	0.07%
2023/08/31	5	44.30	12	44.23	44.85	-7	19,216	-0.04%
2023/08/30	11.1	44.53	3	44.65	44.60	8.1	19,340	0.04%
2023/08/29	13	43.85	102	43.74	44.05	-89	19,387	-0.46%	大賣/
2023/08/28	7.1	44.09	1	45.05	43.80	6.1	19,534	0.03%
2023/08/25	31	45.19	33	44.97	45.10	-2	19,731	-0.01%
2023/08/24	10	45.94	2.5	45.85	45.55	7.5	19,742	0.04%
2023/08/23	1	45.50	2.1	44.98	45.45	-1.1	19,684	-0.01%
2023/08/22	6.1	45.28	5	45.25	44.85	1.1	19,740	0.01%
2023/08/21	3	45.13	7.3	45.28	45.15	-4.3	19,751	-0.02%
2023/08/18	11.2	45.25	9	45.31	44.60	2.2	19,749	0.01%
2023/08/17	36.1	45.13	47.5	44.38	45.35	-11.4	19,727	-0.06%
2023/08/16	35	44.36	34	44.42	44.65	1	19,836	0.01%
2023/08/15	2.5	44.60	8.5	44.99	44.75	-6	19,913	-0.03%
2023/08/14	7.1	43.87	8	43.16	43.55	-0.9	19,895	0.00%
2023/08/11	7.1	43.94	18.4	43.87	43.90	-11.4	19,950	-0.06%
2023/08/10	13.5	44.00	7.8	44.09	44.15	5.8	19,992	0.03%
2023/08/09	9.2	44.87	11	45.06	45.15	-1.8	19,771	-0.01%
2023/08/08	42.6	46.26	31.5	46.15	45.85	11.1	19,621	0.06%
2023/08/07	48.5	47.48	45.1	47.58	48.20	3.4	19,273	0.02%
2023/08/04	33.7	44.64	16	44.79	45.10	17.7	18,987	0.09%
2023/08/02	22.4	47.75	35	48.21	46.80	-12.6	18,881	-0.07%
2023/08/01	15.2	48.65	8.1	48.48	48.50	7.1	18,467	0.04%
2023/07/31	17.5	50.21	10.1	50.23	49.75	7.4	18,312	0.04%
2023/07/28	15.6	50.68	4	50.95	51.50	11.6	18,069	0.06%
2023/07/27	2.2	51.71	11	51.57	51.50	-8.8	17,921	-0.05%
2023/07/26	13.1	52.64	9	51.96	52.00	4.1	18,047	0.02%
2023/07/25	15.2	52.96	19	52.97	52.70	-3.8	18,018	-0.02%
2023/07/24	55	52.75	30	52.93	52.40	25	17,858	0.14%
2023/07/21	15.3	52.32	6	52.63	52.20	9.3	17,547	0.05%
2023/07/20	27.8	55.94	11	56.09	54.10	16.8	17,135	0.10%
2023/07/19	28.3	58.57	20.1	58.38	59.70	8.2	16,425	0.05%
2023/07/18	142	62.19	86.2	58.50	57.20	55.8	15,737	0.35%	大買/
2023/07/17	26	58.37	18.1	58.81	59.10	7.9	14,368	0.05%
2023/07/14	20	52.32	54.2	52.49	53.80	-34.2	13,857	-0.25%
2023/07/13	21	51.73	39.1	51.36	50.20	-18.1	13,228	-0.14%
2023/07/12	13	48.60	6.4	48.34	48.85	6.6	12,542	0.05%
2023/07/11	1	46.90	1	47.00	47.00	0	12,331	0.00%
2023/07/10	3	45.88	0	0.00	46.15	3	12,319	0.02%
2023/07/07	3	46.23	5	45.98	46.00	-2	12,350	-0.02%
2023/07/06	3.1	46.73	0	0.00	46.40	3.1	12,275	0.02%
2023/07/05	1	47.60	0	0.00	47.50	1	12,239	0.01%
2023/07/04	5	47.17	0	0.00	47.60	5	12,289	0.04%
2023/07/03	3.2	47.44	3	47.43	47.40	0.2	12,416	0.00%
2023/06/30	2	46.15	1	46.00	45.90	1	12,346	0.01%
2023/06/29	1	45.45	0.1	45.31	45.80	0.9	12,342	0.01%
2023/06/28	3	45.50	2	45.18	45.10	1	12,329	0.01%
2023/06/27	6.3	45.25	1	44.85	44.80	5.3	12,316	0.04%
2023/06/26	2	46.73	0.1	47.30	46.45	1.9	12,032	0.02%
2023/06/21	18	47.41	6	47.69	47.65	12	11,943	0.10%
2023/06/20	3.1	46.02	25	46.50	46.80	-21.9	11,815	-0.19%
2023/06/19	3.2	47.25	4	47.33	47.05	-0.8	11,601	-0.01%
2023/06/16	7.4	47.61	19	47.64	47.95	-11.7	11,483	-0.10%
2023/06/15	15.3	48.45	2.3	48.46	48.40	13	11,175	0.12%
2023/06/14	27	47.64	5.4	48.29	48.65	21.6	10,970	0.20%
2023/06/13	13	47.31	28.1	47.34	47.40	-15.1	10,787	-0.14%
2023/06/12	14	45.81	1	45.40	45.65	13	10,575	0.12%
2023/06/09	12	45.03	23.6	45.03	45.40	-11.6	10,331	-0.11%
2023/06/08	2	43.30	22.4	42.86	43.30	-20.4	9,974	-0.20%
2023/06/07	2.1	41.98	14	42.41	42.30	-11.9	9,707	-0.12%
2023/06/06	0	0.00	14	42.47	42.35	-14	9,733	-0.14%
2023/06/05	49.1	42.19	4	42.43	42.50	45.1	9,817	0.46%
2023/06/02	1.1	42.21	3.3	42.27	42.40	-2.2	9,832	-0.02%
2023/06/01	22	42.15	1	42.05	41.95	21	9,787	0.21%
2023/05/31	8.2	42.01	8	42.17	42.15	0.2	9,556	0.00%
2023/05/30	1	40.15	2	40.23	40.35	-1	9,242	-0.01%
2023/05/29	0	0.00	1	40.20	40.20	-1	9,177	-0.01%
2023/05/26	2	39.45	1	39.50	39.50	1	9,074	0.01%
2023/05/25	0	0.00	2	38.95	38.95	-2	8,991	-0.02%
2023/05/24	0	0.00	1	38.20	38.50	-1	8,894	-0.01%
2023/05/23	0.5	38.25	8	38.05	38.05	-7.5	8,852	-0.08%
2023/05/22	5	38.77	3	38.68	38.45	2	8,791	0.02%
2023/05/19	22	38.29	89	38.03	38.20	-67	8,516	-0.79%
2023/05/18	3	37.03	2.2	37.26	37.10	0.8	8,251	0.01%
2023/05/17	52	37.30	1	37.30	37.25	51	8,158	0.62%
2023/05/16	0	0.00	2.1	36.07	36.30	-2.1	7,898	-0.03%
2023/05/12	1	35.20	0	0.00	35.90	1	7,707	0.01%
2023/05/11	0.1	35.40	0	0.00	35.35	0.1	7,636	0.00%
2023/05/10	2	36.00	5	35.90	36.00	-3	7,564	-0.04%
2023/05/09	18	35.58	47	35.80	35.75	-29	7,316	-0.40%
2023/05/08	0.1	34.25	1	34.15	34.20	-0.9	6,881	-0.01%
2023/05/05	5.7	35.07	3.3	34.79	34.20	2.4	6,797	0.04%
2023/05/04	0	0.00	4	35.55	35.45	-4	6,575	-0.06%
2023/05/03	0	0.00	5	35.34	35.45	-5	6,520	-0.08%
2023/05/02	17.6	35.30	1	35.50	35.55	16.6	6,494	0.26%
2023/04/28	1	34.30	5	34.49	34.60	-4	6,273	-0.06%
2023/04/27	11	33.77	6	33.63	33.50	5	5,980	0.08%
2023/04/26	3	32.92	6	33.00	33.20	-3	5,804	-0.05%
2023/04/25	1	32.60	15	32.50	32.50	-14	5,637	-0.25%
2023/04/24	3	32.90	2	32.75	32.70	1	5,570	0.02%
2023/04/20	3	32.70	4	32.68	32.75	-1	5,437	-0.02%
2023/04/19	1	33.10	1	33.05	32.80	0	5,381	0.00%
2023/04/18	5	32.88	0	0.00	32.95	5	5,351	0.09%
2023/04/17	0	0.00	1	32.90	33.00	-1	5,334	-0.02%
2023/04/14	0.1	32.70	1	32.70	32.70	-0.9	5,285	-0.02%
2023/04/12	3	33.23	3	33.03	33.25	0	5,286	0.00%
2023/04/11	0	0.00	3	32.83	32.85	-3	5,231	-0.06%
2023/04/10	3	32.40	4	32.43	32.30	-1	5,158	-0.02%
2023/04/07	1	32.80	14	32.76	32.35	-13	5,111	-0.25%
2023/04/06	8	32.04	3	32.17	32.30	5	5,034	0.10%
2023/03/31	3	31.55	11.2	31.77	31.70	-8.2	4,842	-0.17%
2023/03/30	1	31.65	10.6	31.61	31.65	-9.6	4,921	-0.20%
2023/03/29	1	31.20	34	31.28	31.35	-33	4,963	-0.66%
2023/03/28	3	30.97	0	0.00	30.80	3	5,002	0.06%
2023/03/27	0.1	31.40	2	31.28	31.40	-1.9	5,080	-0.04%
2023/03/24	2	30.80	0	0.00	30.90	2	5,143	0.04%
2023/03/22	0	0.00	1	30.60	30.60	-1	5,056	-0.02%
2023/03/17	1	30.25	1	29.90	30.35	0	4,972	0.00%
2023/03/16	1.1	29.70	10	29.70	29.70	-8.9	4,942	-0.18%
2023/03/15	2	30.15	0	0.00	30.05	2	4,923	0.04%
2023/03/13	1	30.35	0	0.00	30.50	1	5,193	0.02%
2023/03/10	3	30.58	3	30.53	30.60	0	5,170	0.00%
2023/03/09	4	31.21	0	0.00	30.70	4	5,145	0.08%
2023/03/08	0	0.00	3	30.23	30.90	-3	4,982	-0.06%
2023/03/07	4	29.93	0	0.00	30.05	4	4,828	0.08%
2023/03/06	21	30.66	0	0.00	30.55	21	4,618	0.45%
2023/03/03	0	30.40	1	30.35	30.40	-1	4,559	-0.02%
2023/03/01	5	30.22	5.1	30.31	30.25	-0.1	4,525	0.00%
2023/02/23	3	30.15	8	30.07	29.95	-5	4,513	-0.11%
2023/02/22	1	29.55	0	0.00	29.60	1	4,484	0.02%
2023/02/21	2	29.50	0	0.00	29.50	2	4,601	0.04%
2023/02/20	0	0.00	9	29.69	29.90	-9	4,677	-0.19%
2023/02/17	0	0.00	1	28.95	29.00	-1	4,629	-0.02%
2023/02/13	1	28.80	0	0.00	28.65	1	4,736	0.02%
2023/02/08	0	0.00	6.5	29.00	29.15	-6.5	4,808	-0.13%
2023/02/06	1	28.70	0	0.00	28.65	1	4,720	0.02%
2023/02/03	0	0.00	1	28.80	28.90	-1	4,704	-0.02%
2023/02/02	0	28.70	0	0.00	28.60	0	4,654	0.00%
2023/02/01	0	28.45	1	28.40	28.35	-1	4,621	-0.02%
2023/01/31	2	28.65	1	28.35	28.30	1	4,605	0.02%
2023/01/30	0	0.00	0.1	28.15	28.40	-0.1	4,538	0.00%
2023/01/17	0	0.00	5	27.95	27.80	-5	4,535	-0.11%
2023/01/13	0	0.00	1	27.80	27.65	-1	4,688	-0.02%
2023/01/09	1	28.00	0	0.00	27.90	1	5,224	0.02%
2023/01/06	5	27.80	0	0.00	27.70	5	5,240	0.10%
2023/01/05	0	0.00	14	28.03	27.85	-14	5,296	-0.26%
2023/01/04	1	28.00	1	27.95	27.90	0	5,356	0.00%
2023/01/03	1	27.90	0	0.00	27.80	1	5,518	0.02%
2022/12/30	3	28.05	6	28.26	28.15	-3	5,493	-0.05%
2022/12/29	0.1	27.90	12	27.98	27.90	-11.9	5,381	-0.22%
2022/12/28	10	27.78	2	27.75	27.60	8	5,330	0.15%
2022/12/27	1	27.70	99	27.95	27.70	-98	5,307	-1.85%
2022/12/26	11	27.89	22	27.83	27.85	-11	5,284	-0.21%
2022/12/23	0	0.00	10	27.20	27.50	-10	5,304	-0.19%
2022/12/22	2	27.20	2	27.05	27.05	0	5,341	0.00%
2022/12/20	16.2	26.49	1	26.55	26.40	15.2	5,113	0.30%
2022/12/19	21	26.62	21	26.91	27.00	0	5,024	0.00%
2022/12/16	35	27.09	0	0.00	26.85	35	4,843	0.72%
2022/12/14	0	0.00	1	27.70	27.70	-1	4,644	-0.02%
2022/12/13	10	27.75	0	0.00	27.75	10	4,653	0.21%
2022/12/09	1	27.55	0	27.70	27.80	1	4,673	0.02%
2022/12/08	0.1	27.30	0	0.00	27.20	0.1	4,701	0.00%
2022/12/07	12	27.38	0	0.00	27.35	12	4,695	0.26%
2022/12/06	17.2	27.43	3	27.47	27.40	14.2	4,613	0.31%
2022/12/05	82	27.89	0	0.00	27.80	82	4,534	1.81%
2022/12/02	41	28.75	40	28.90	28.95	1	4,327	0.02%
2022/12/01	1	28.35	0	0.00	28.45	1	4,304	0.02%
2022/11/25	0	0.00	0	28.20	28.20	0	4,279	0.00%
2022/11/24	1	28.50	0	0.00	28.50	1	4,270	0.02%
2022/11/21	0	0.00	1	29.00	28.90	-1	4,296	-0.02%
2022/11/18	0	0.00	1	28.60	28.65	-1	4,252	-0.02%
2022/11/17	0	0.00	7	28.85	28.95	-7	4,229	-0.17%
2022/11/16	0	0.00	3	28.42	28.60	-3	4,117	-0.07%
2022/11/10	0	0.00	2	26.93	27.00	-2	3,889	-0.05%
2022/11/09	0	0.00	1	26.75	26.70	-1	3,919	-0.03%
2022/11/07	2	26.93	12	26.96	27.00	-10	3,873	-0.26%
2022/11/04	0	0.00	1	25.50	25.50	-1	3,820	-0.03%
2022/11/03	1	25.30	3	25.17	25.25	-2	3,892	-0.05%
2022/11/02	0	0.00	4	25.20	25.20	-4	4,078	-0.10%
2022/11/01	2	24.55	0	0.00	24.75	2	4,078	0.05%
2022/10/28	7.5	24.23	0	0.00	24.20	7.5	4,113	0.18%
2022/10/27	1	24.50	0	0.00	24.65	1	4,108	0.02%
2022/10/26	1	24.40	0	0.00	24.40	1	4,158	0.02%
2022/10/25	9	24.29	0	0.00	24.45	9	4,165	0.22%
2022/10/24	9	25.20	0	0.00	25.00	9	4,164	0.22%
2022/10/21	12	25.68	0	0.00	25.65	12	4,257	0.28%
2022/10/20	8	26.65	0	0.00	26.50	8	4,359	0.18%
2022/10/18	2	27.50	3	27.30	27.15	-1	4,320	-0.02%
2022/10/14	2	26.00	12	26.30	26.15	-10	4,482	-0.22%
2022/10/13	20.5	25.59	0	0.00	25.50	20.5	4,653	0.44%
2022/10/12	7.5	26.44	0	0.00	26.45	7.5	4,780	0.16%
2022/10/11	4	27.58	0	0.00	27.20	4	4,849	0.08%
2022/10/05	0	0.00	1	27.80	27.80	-1	4,918	-0.02%
2022/10/03	4	27.08	0	0.00	27.10	4	4,993	0.08%
2022/09/29	0	0.00	2	28.13	28.20	-2	4,982	-0.04%
2022/09/28	12	27.01	0	0.00	27.00	12	4,958	0.24%
2022/09/27	12	27.42	0	0.00	27.60	12	4,949	0.24%
2022/09/26	2	28.08	1	28.15	27.95	1	4,935	0.02%
2022/09/22	1	28.70	0	0.00	28.90	1	4,998	0.02%
2022/09/19	3	29.10	3	28.90	29.00	0	5,002	0.00%
2022/09/15	0	0.00	3	29.45	29.40	-3	4,991	-0.06%
2022/09/13	3	29.20	3	29.15	29.15	0	4,984	0.00%
2022/09/08	0	0.00	3	28.43	29.00	-3	5,158	-0.06%
2022/09/07	1	28.20	0	0.00	28.30	1	5,120	0.02%
2022/09/06	6	28.60	2	28.55	28.75	4	5,145	0.08%
2022/09/05	1	28.85	0	0.00	28.85	1	5,137	0.02%
2022/09/02	10	28.98	0	0.00	28.90	10	5,183	0.19%
2022/08/31	5	29.35	0	0.00	29.30	5	5,188	0.10%
2022/08/29	0	0.00	4	28.71	29.10	-4	5,185	-0.08%
2022/08/26	0	0.00	1	29.20	29.35	-1	5,200	-0.02%
2022/08/25	0	0.00	3.2	29.20	29.25	-3.2	5,193	-0.06%
2022/08/24	4	29.10	0	0.00	29.15	4	5,192	0.08%
2022/08/22	0	0.00	1	28.70	28.90	-1	5,242	-0.02%
2022/08/18	3	28.50	0	0.00	28.70	3	5,273	0.06%
2022/08/16	1	27.90	5	28.08	28.15	-4	5,296	-0.08%
2022/08/12	1	27.30	0	0.00	27.30	1	5,239	0.02%
2022/08/11	10	27.10	0	0.00	27.05	10	5,265	0.19%
2022/08/10	7	27.09	0	0.00	27.10	7	5,257	0.13%
2022/08/09	11	27.10	0	0.00	27.70	11	5,242	0.21%
2022/08/08	0	0.00	3	28.35	28.40	-3	5,135	-0.06%
2022/08/05	1	28.50	0	0.00	28.70	1	5,203	0.02%
2022/08/04	1	28.30	5	28.22	28.35	-4	5,368	-0.07%
2022/08/03	2	28.30	0	0.00	28.25	2	5,456	0.04%
2022/07/29	1	28.45	0	0.00	28.60	1	6,041	0.02%
2022/07/28	4.4	28.53	3	29.00	28.60	1.4	6,005	0.02%
2022/07/27	3	30.65	0	0.00	30.60	3	5,880	0.05%
2022/07/26	7	31.16	3	31.30	30.85	4	5,742	0.07%
2022/07/25	0	0.00	1	31.50	31.40	-1	5,664	-0.02%
2022/07/22	3	31.07	5.1	31.31	31.20	-2.1	5,572	-0.04%
2022/07/20	7	30.99	5	31.40	30.85	2	5,246	0.04%
2022/07/19	3	31.05	2	31.40	31.25	1	5,154	0.02%
2022/07/18	0	0.00	0.2	30.33	30.85	-0.2	4,995	0.00%
2022/07/15	1	30.25	0	0.00	30.25	1	4,885	0.02%
2022/07/14	0	0.00	0.4	29.60	29.65	-0.4	4,833	-0.01%
2022/07/11	0	0.00	15.7	29.10	28.95	-15.7	4,833	-0.32%
2022/07/08	0	0.00	6	29.23	29.20	-6	4,852	-0.12%
2022/07/07	5	29.10	0	0.00	29.00	5	4,866	0.10%
2022/06/30	1	28.55	0.1	28.60	28.65	0.9	5,440	0.02%
2022/06/29	0.2	29.30	0	0.00	29.30	0.2	5,447	0.00%
2022/06/27	0.1	29.10	2	29.38	29.25	-1.9	5,735	-0.03%
2022/06/24	0	0.00	1	28.90	28.90	-1	5,759	-0.02%
2022/06/21	0.1	28.80	0	0.00	28.80	0.1	5,819	0.00%
2022/06/20	1	28.35	0	0.00	28.05	1	5,806	0.02%
2022/06/16	0	0.00	1	29.45	29.30	-1	5,743	-0.02%
2022/06/15	0	0.00	1	29.40	29.65	-1	5,814	-0.02%
2022/06/13	1	29.05	0.1	29.10	29.05	0.9	5,872	0.02%
2022/06/01	0	0.00	1	29.15	29.10	-1	6,522	-0.02%
2022/05/25	1	28.25	0	0.00	28.15	1	6,603	0.02%
2022/05/24	4	27.90	0	0.00	27.65	4	6,680	0.06%
2022/05/23	1	27.50	1	27.50	27.85	0	6,664	0.00%
2022/05/20	2	27.33	0	0.00	27.30	2	6,769	0.03%
2022/05/19	0	0.00	1	27.05	27.15	-1	6,944	-0.01%
2022/05/18	2	27.35	16	27.39	27.40	-14	7,019	-0.20%
2022/05/17	1	27.25	1	27.30	27.10	0	6,996	0.00%
2022/05/16	7.4	27.09	0	0.00	27.05	7.4	6,967	0.11%
2022/05/13	1	26.85	5	26.90	27.05	-4	6,950	-0.06%
2022/05/12	26.1	27.07	2	27.05	26.75	24.1	6,896	0.35%
2022/05/11	1	27.85	0	0.00	27.85	1	6,733	0.01%
2022/05/10	2	28.30	3	28.55	28.50	-1	6,696	-0.01%
2022/05/09	13.5	28.99	16	28.99	28.90	-2.5	6,552	-0.04%
2022/05/06	0	0.00	1.5	32.10	32.00	-1.5	6,087	-0.02%
2022/05/05	1	32.20	0	0.00	32.15	1	6,081	0.02%
2022/05/04	1	31.80	0	0.00	31.75	1	6,123	0.02%
2022/04/29	11	31.91	0	0.00	31.60	11	6,147	0.18%
2022/04/27	2	31.35	0	0.00	31.15	2	6,177	0.03%
2022/04/26	1	31.80	1	31.75	31.70	0	6,147	0.00%
2022/04/25	3	31.85	0	0.00	31.80	3	6,167	0.05%
2022/04/22	0	0.00	8	32.71	32.70	-8	6,123	-0.13%
2022/04/21	1	32.65	0	0.00	32.60	1	6,147	0.02%
2022/04/20	1	32.80	0	0.00	32.70	1	6,144	0.02%
2022/04/19	12	33.04	7	32.90	32.90	5	6,113	0.08%
2022/04/18	1	32.70	0	0.00	32.70	1	6,143	0.02%
2022/04/15	2	33.55	2	33.35	33.50	0	6,137	0.00%
2022/04/14	0	0.00	2	33.58	33.50	-2	6,169	-0.03%
2022/04/13	0	0.00	7	32.94	33.05	-7	6,263	-0.11%
2022/04/12	1	32.80	0	0.00	32.90	1	6,273	0.02%
2022/04/11	2	33.78	0	0.00	33.40	2	6,235	0.03%
2022/04/08	24	34.09	12	34.32	34.15	12	6,231	0.19%
2022/04/07	1	33.50	4	33.68	33.05	-3	6,096	-0.05%
2022/04/06	1	34.00	1	33.95	34.20	0	5,967	0.00%
2022/04/01	1	33.25	2	33.30	33.25	-1	5,793	-0.02%
2022/03/31	1	33.40	14	33.43	33.25	-13	5,785	-0.22%
2022/03/30	0	0.00	3	32.95	32.85	-3	5,616	-0.05%
2022/03/29	0	0.00	1	32.45	32.40	-1	5,503	-0.02%
2022/03/28	3	32.30	0	0.00	32.35	3	5,471	0.05%
2022/03/25	1	32.30	0	0.00	32.25	1	5,431	0.02%
2022/03/23	0	0.00	10.3	32.35	32.25	-10.3	5,486	-0.19%
2022/03/22	0	0.00	5	32.19	32.35	-5	5,504	-0.09%
2022/03/21	4	32.31	2	32.30	32.30	2	5,516	0.04%
2022/03/18	0	0.00	2	32.13	31.95	-2	5,513	-0.04%
2022/03/17	2	31.95	1	31.95	31.90	1	5,493	0.02%
2022/03/16	2	31.78	0	0.00	31.70	2	5,468	0.04%
2022/03/15	1	31.75	0	0.00	31.70	1	5,479	0.02%
2022/03/14	4	32.05	1	32.30	32.20	3	5,519	0.05%
2022/03/11	1	31.90	0	0.00	31.90	1	5,597	0.02%
2022/03/10	2	31.98	2	32.20	31.95	0	5,648	0.00%
2022/03/08	6	31.28	0	0.00	30.95	6	5,570	0.11%
2022/03/07	0	0.00	1	31.70	31.50	-1	5,408	-0.02%
2022/03/04	0	0.00	9.2	32.08	32.05	-9.2	5,447	-0.17%
2022/03/03	0	0.00	1	32.00	31.90	-1	5,460	-0.02%
2022/03/02	0	0.00	1	31.35	31.65	-1	5,512	-0.02%
2022/03/01	0	0.00	2	31.30	31.50	-2	5,556	-0.04%
2022/02/25	19	30.72	5.3	31.18	30.70	13.7	5,560	0.25%
2022/02/24	6	31.02	9	31.41	30.90	-3	5,619	-0.05%
2022/02/23	1	31.85	1	31.65	31.65	0	5,610	0.00%
2022/02/22	12	31.77	5	31.52	31.50	7	5,758	0.12%
2022/02/21	2	32.23	15	32.00	32.10	-13	5,946	-0.22%
2022/02/18	1	31.20	0	0.00	31.50	1	5,901	0.02%
2022/02/17	1	30.90	1	31.05	30.90	0	5,946	0.00%
2022/02/16	0	0.00	4	30.90	30.95	-4	6,506	-0.06%
2022/02/15	0	0.00	15	30.90	30.60	-15	6,581	-0.23%
2022/02/14	0	0.00	0.2	30.55	30.45	-0.2	6,652	0.00%
2022/02/11	1	30.75	0	0.00	30.90	1	6,826	0.01%
2022/02/10	1	30.80	0	0.00	30.90	1	6,851	0.01%
2022/02/09	11	30.35	2	30.30	30.50	9	6,831	0.13%
2022/02/08	0	0.00	1	30.40	30.40	-1	6,855	-0.01%
2022/02/07	0	0.00	3	30.15	30.35	-3	6,871	-0.04%
2022/01/26	5	29.72	0	0.00	29.65	5	6,913	0.07%
2022/01/25	5	30.00	3	29.95	29.90	2	6,995	0.03%
2022/01/24	9	30.01	9	30.12	30.15	0	7,134	0.00%
2022/01/21	11	30.59	2	30.80	30.55	9	7,102	0.13%
2022/01/20	4	31.14	17	31.20	31.10	-13	7,112	-0.18%
2022/01/19	0	0.00	1	30.90	30.95	-1	7,096	-0.01%
2022/01/18	4	31.19	0	0.00	31.00	4	7,135	0.06%
2022/01/17	1	31.00	5	31.00	31.00	-4	7,087	-0.06%
2022/01/13	6	30.73	0	0.00	30.65	6	7,178	0.08%
2022/01/12	0	0.00	1	30.75	30.75	-1	7,258	-0.01%
2022/01/11	0	0.00	5	31.00	30.95	-5	7,381	-0.07%
2022/01/10	5	30.75	1	30.80	31.00	4	7,484	0.05%
2022/01/07	0	0.00	1	30.50	30.50	-1	7,483	-0.01%
2022/01/06	0	0.00	1	30.85	30.85	-1	7,539	-0.01%
2022/01/05	0	0.00	39	30.70	30.70	-39	7,486	-0.52%
2022/01/04	3	30.70	2	30.55	30.55	1	7,673	0.01%
2022/01/03	2	30.53	10	30.56	30.75	-8	7,732	-0.10%
2021/12/30	0	0.00	6	30.50	30.45	-6	7,654	-0.08%
2021/12/29	2	30.15	1	30.25	30.25	1	7,681	0.01%
2021/12/28	1	30.25	0	0.00	30.25	1	7,661	0.01%
2021/12/27	42	30.35	0	0.00	30.25	42	7,666	0.55%
2021/12/24	2	30.05	0	0.00	30.05	2	7,684	0.03%
2021/12/23	0	0.00	10	30.05	30.05	-10	7,734	-0.13%
2021/12/21	0	0.00	2	29.80	29.95	-2	7,787	-0.03%
2021/12/20	1	29.55	2	29.70	29.60	-1	7,821	-0.01%
2021/12/17	3	29.73	0	0.00	29.60	3	7,787	0.04%
2021/12/16	1	29.95	10	30.05	29.90	-9	7,720	-0.12%
2021/12/15	0	0.00	1	29.90	29.75	-1	7,809	-0.01%
2021/12/10	1	30.30	6	30.35	30.25	-5	7,868	-0.06%
2021/12/09	1	30.35	1	30.35	30.35	0	7,853	0.00%
2021/12/08	2	30.10	0	0.00	30.20	2	7,818	0.03%
2021/12/07	1	29.95	0	0.00	30.00	1	7,835	0.01%
2021/12/06	5	30.30	0	0.00	30.25	5	7,739	0.06%
2021/12/03	5	29.90	0	0.00	29.95	5	7,715	0.06%
2021/12/02	1	29.25	0	0.00	29.25	1	7,714	0.01%
2021/12/01	3	29.50	1	29.60	29.60	2	7,710	0.03%
2021/11/30	8	29.65	0	0.00	29.50	8	7,696	0.10%
2021/11/29	2	29.85	20	29.65	29.65	-18	7,594	-0.24%
2021/11/26	3	29.75	0	0.00	29.65	3	7,539	0.04%
2021/11/25	2	29.95	0	0.00	30.00	2	7,504	0.03%
2021/11/24	1	30.15	0	0.00	30.10	1	7,514	0.01%
2021/11/23	4	29.99	2	30.10	29.90	2	7,562	0.03%
2021/11/22	5	30.31	0	0.00	30.15	5	7,486	0.07%
2021/11/19	7	30.15	0.2	30.40	30.10	6.8	7,413	0.09%
2021/11/18	6.2	30.83	9	30.79	30.50	-2.8	7,288	-0.04%
2021/11/17	3.3	31.81	25	31.76	31.70	-21.8	7,033	-0.31%
2021/11/16	18	31.16	2	31.05	31.15	16	6,964	0.23%
2021/11/15	76.2	31.71	335	31.06	31.20	-258.8	6,874	-3.76%	大賣/鉅額交易
2021/11/12	1	33.55	302	33.27	33.55	-301	6,410	-4.70%	大賣/鉅額交易
2021/11/11	102	32.95	0	0.00	33.25	102	6,493	1.57%	大買/鉅額交易
2021/11/10	17	33.00	15	32.63	33.05	2	6,621	0.03%
2021/11/08	8	32.31	202	32.36	32.25	-194	7,240	-2.68%	大賣/鉅額交易
2021/11/05	6	31.90	1	31.90	32.10	5	7,237	0.07%
2021/11/04	5	32.08	20	32.20	32.10	-15	7,218	-0.21%
2021/11/03	50	31.70	2	31.90	32.00	48	7,202	0.67%
2021/11/02	100	31.90	0.2	31.75	31.60	99.8	7,169	1.39%
2021/11/01	1	31.45	3.5	31.26	31.60	-2.5	7,064	-0.04%
2021/10/29	51	30.85	0	0.00	31.00	51	6,989	0.73%
2021/10/28	100	31.13	2.1	31.10	31.00	97.9	6,978	1.40%
2021/10/27	0	0.00	1.2	30.91	30.90	-1.2	6,956	-0.02%
2021/10/26	1	30.95	5.4	30.98	30.85	-4.4	6,981	-0.06%
2021/10/25	100	30.50	0.3	30.50	30.55	99.7	6,947	1.44%
2021/10/21	31	30.77	155	30.45	30.45	-124	7,083	-1.75%	大賣/鉅額交易
2021/10/20	6	30.81	3	30.92	30.85	3	6,955	0.04%
2021/10/19	1	30.10	3	30.55	30.15	-2	6,885	-0.03%
2021/10/18	61	30.70	12	30.63	30.00	49	6,848	0.72%
2021/10/15	0	0.00	1	30.40	30.30	-1	6,962	-0.01%
2021/10/14	57.1	30.32	2	30.10	29.90	55.1	7,036	0.78%
2021/10/13	150	30.08	1	30.30	30.40	149	7,032	2.12%	大買/鉅額交易
2021/10/12	1	30.05	102	30.10	29.90	-101	7,006	-1.44%	大賣/鉅額交易
2021/10/08	202	29.38	2	29.63	29.65	200	6,844	2.92%	大買/鉅額交易
2021/10/07	101	29.00	2	29.03	29.00	99	6,811	1.45%	大買/
2021/10/06	3	28.70	2	28.85	28.75	1	6,902	0.01%
2021/10/04	3	27.82	0	0.00	27.85	3	7,330	0.04%
2021/10/01	0	0.00	2	28.50	28.35	-2	7,387	-0.03%
2021/09/30	3	28.75	0.2	28.80	28.65	2.8	7,487	0.04%
2021/09/29	5	28.60	0	0.00	28.75	5	7,755	0.06%
2021/09/28	3	29.10	0	0.00	29.10	3	7,794	0.04%
2021/09/27	1	29.05	0	0.00	29.05	1	7,826	0.01%
2021/09/16	1	28.90	4	28.70	28.75	-3	8,021	-0.04%
2021/09/15	9	28.50	9	29.20	29.25	0	8,042	0.00%
2021/09/14	1	28.45	0	0.00	28.40	1	7,913	0.01%
2021/09/09	22	27.82	1	27.85	27.80	21	7,923	0.27%
2021/09/08	22.1	27.95	0	0.00	27.80	22.1	7,947	0.28%
2021/09/07	22	28.39	2	28.50	28.40	20	7,956	0.25%
2021/09/06	6.1	28.68	7	28.86	28.70	-0.9	7,949	-0.01%
2021/09/03	1	29.30	0	0.00	29.35	1	7,868	0.01%
2021/09/01	1	29.65	0	0.00	29.75	1	7,887	0.01%
2021/08/31	10	29.40	0	0.00	29.75	10	7,891	0.13%
2021/08/30	20	30.00	11	29.85	29.80	9	8,070	0.11%
2021/08/27	1	29.80	3	30.15	29.85	-2	8,065	-0.02%
2021/08/26	1	29.35	0	0.00	29.35	1	8,071	0.01%
2021/08/25	0	0.00	5	29.15	29.20	-5	8,142	-0.06%
2021/08/24	32	29.13	0	0.00	29.05	32	8,198	0.39%
2021/08/23	2	29.25	0	0.00	29.30	2	8,299	0.02%
2021/08/20	4	28.86	2	28.98	28.80	2	8,314	0.02%
2021/08/19	0	0.00	1.3	28.67	28.60	-1.3	8,321	-0.02%
2021/08/18	4.3	28.82	6	28.64	29.25	-1.7	8,350	-0.02%
2021/08/17	7.8	29.01	5	28.90	28.85	2.8	8,385	0.03%
2021/08/16	6.3	29.62	3.4	30.38	29.60	2.9	8,321	0.03%
2021/08/13	14	31.29	5	31.13	30.75	9	8,186	0.11%
2021/08/12	8	30.81	24.1	31.09	31.15	-16.1	7,875	-0.20%
2021/08/11	5.6	29.27	0	0.00	29.40	5.6	7,649	0.07%
2021/08/10	1	29.85	2	29.85	29.80	-1	7,798	-0.01%
2021/08/09	0	0.00	2	30.05	29.95	-2	8,100	-0.02%
2021/08/05	7	30.11	5	30.20	30.15	2	8,602	0.02%
2021/08/04	0	0.00	2	30.13	30.30	-2	9,085	-0.02%
2021/07/30	7	29.71	0	0.00	29.50	7	9,546	0.07%
2021/07/29	4	29.49	1	29.55	29.75	3	9,713	0.03%
2021/07/28	2	28.85	2	29.23	29.30	0	9,813	0.00%
2021/07/27	24	29.74	1	30.00	29.75	23	10,083	0.23%
2021/07/26	3	29.70	0	0.00	29.75	3	10,347	0.03%
2021/07/23	2	29.33	7	29.35	29.30	-5	10,519	-0.05%
2021/07/22	5	29.29	1	29.20	29.25	4	10,649	0.04%
2021/07/21	3	30.48	0	0.00	30.35	3	10,715	0.03%
2021/07/20	3	31.07	0	0.00	31.00	3	10,631	0.03%
2021/07/19	7	31.42	1	31.65	31.50	6	10,664	0.06%
2021/07/16	1	32.00	2	31.90	31.95	-1	11,097	-0.01%
2021/07/15	0	0.00	1	31.90	32.10	-1	11,510	-0.01%
2021/07/14	10.1	32.08	4	32.06	31.90	6.1	11,850	0.05%
2021/07/13	2	32.48	2	32.10	32.15	0	12,121	0.00%
2021/07/12	8	32.11	12	32.42	32.05	-4	12,257	-0.03%
2021/07/09	38	32.25	9	32.25	32.45	29	12,282	0.24%
2021/07/08	2	31.85	9	31.61	31.65	-7	12,636	-0.06%
2021/07/07	4.1	31.50	0	0.00	31.30	4.1	12,999	0.03%
2021/07/06	15	32.16	4	32.08	31.95	11	13,254	0.08%
2021/07/05	1	31.20	0	0.00	31.15	1	13,198	0.01%
2021/07/02	1	30.70	0	0.00	30.60	1	13,335	0.01%
2021/06/30	3	30.70	1	30.75	30.80	2	13,636	0.01%
2021/06/29	0.3	30.50	7.1	30.55	30.60	-6.8	13,985	-0.05%
2021/06/28	1	30.50	2.1	30.58	30.60	-1.1	14,395	-0.01%
2021/06/25	8	30.59	0	0.00	30.50	8	14,954	0.05%
2021/06/24	0	0.00	2	30.65	30.75	-2	15,883	-0.01%
2021/06/23	1	30.15	0	0.00	30.25	1	16,208	0.01%
2021/06/22	3	30.00	1	30.10	29.90	2	16,617	0.01%
2021/06/21	9	29.76	0	0.00	29.75	9	16,771	0.05%
2021/06/18	2	30.25	2	30.25	30.10	0	17,023	0.00%
2021/06/16	1	30.15	11	30.06	29.55	-10	17,257	-0.06%
2021/06/15	0	0.00	83	30.22	30.30	-83	17,309	-0.48%
2021/06/11	1	30.15	0	0.00	30.05	1	17,378	0.01%
2021/06/10	0	30.00	1	30.05	30.10	-1	17,515	-0.01%
2021/06/09	2	30.03	0	0.00	29.90	2	17,581	0.01%
2021/06/08	5	30.00	1	30.15	30.20	4	17,668	0.02%
2021/06/07	11	29.95	0	0.00	29.95	11	17,826	0.06%
2021/06/04	3	30.98	0	0.00	31.00	3	17,771	0.02%
2021/06/03	0	0.00	18.6	30.75	31.00	-18.6	17,894	-0.10%
2021/06/02	8.2	30.37	4	30.40	30.50	4.2	18,106	0.02%
2021/06/01	0	0.00	1	31.00	31.05	-1	18,227	-0.01%
2021/05/31	18	30.52	48	30.69	30.70	-30	18,334	-0.16%
2021/05/28	5	30.20	0	0.00	30.15	5	18,468	0.03%
2021/05/27	26	29.82	14.2	29.92	29.75	11.8	19,507	0.06%
2021/05/26	27	30.25	4.1	30.15	30.15	22.9	19,901	0.12%
2021/05/25	2	30.13	24.1	29.40	30.00	-22.1	20,179	-0.11%
2021/05/24	6.2	28.60	24	29.19	29.25	-17.9	20,225	-0.09%
2021/05/21	14	28.94	1	29.05	28.90	13	20,231	0.06%
2021/05/20	11.2	28.75	84	28.70	28.55	-72.8	20,304	-0.36%
2021/05/19	88	29.10	8	28.81	29.10	80	20,264	0.39%
2021/05/18	8	28.80	16	27.59	29.00	-8	20,194	-0.04%
2021/05/17	13	26.95	20	27.13	26.40	-7	20,191	-0.03%
2021/05/14	10.3	29.97	11	29.33	29.00	-0.7	20,192	0.00%
2021/05/13	15	29.38	3	28.87	29.45	12	20,296	0.06%
2021/05/12	13.1	30.24	23	30.08	29.75	-9.9	20,617	-0.05%
2021/05/11	14	32.66	1	31.50	31.60	13	20,316	0.06%
2021/05/10	10	34.47	2.1	34.30	34.25	7.9	20,280	0.04%
2021/05/07	16	33.83	2.1	33.86	34.65	14	20,649	0.07%
2021/05/06	0.1	32.75	93	33.38	32.95	-93	20,804	-0.45%
2021/05/05	2	33.10	0	0.00	32.80	2	21,078	0.01%
2021/05/04	9.1	33.38	15	32.76	32.95	-5.9	21,597	-0.03%
2021/05/03	17.3	35.27	240	34.70	34.45	-222.7	21,508	-1.04%	大賣/鉅額交易
2021/04/29	217	36.77	1	36.55	36.40	216	21,402	1.01%	大買/鉅額交易
2021/04/28	4	35.98	12	36.13	36.10	-8	21,304	-0.04%
2021/04/27	22	36.00	23	35.80	35.85	-1	21,562	0.00%
2021/04/26	40	36.04	6.3	36.12	36.20	33.8	21,556	0.16%
2021/04/23	16	35.98	1	36.00	35.95	15	21,587	0.07%
2021/04/22	209.6	37.57	164	36.71	35.95	45.6	21,581	0.21%	大買/大賣/
2021/04/21	34	36.99	18	37.94	38.05	16	21,139	0.08%
2021/04/20	14.4	36.13	82.8	36.34	36.85	-68.4	20,848	-0.33%
2021/04/19	9	35.44	68	35.32	35.55	-59	20,669	-0.29%
2021/04/16	8	33.91	5	33.92	34.40	3	20,450	0.01%
2021/04/15	8	33.53	26	33.52	33.55	-18	20,507	-0.09%
2021/04/14	28	33.52	11.6	33.35	33.25	16.4	20,490	0.08%
2021/04/13	20	35.07	26	35.14	34.85	-6	20,289	-0.03%
2021/04/12	14	35.07	16.1	35.40	35.55	-2.1	20,074	-0.01%
2021/04/09	14	34.60	48	34.62	34.20	-34	20,143	-0.17%
2021/04/08	14.3	34.25	10	34.40	34.40	4.3	20,148	0.02%
2021/04/07	6	34.08	7	33.97	34.40	-1	20,061	0.00%
2021/04/06	9	33.33	16	33.46	33.50	-7	20,166	-0.03%
2021/04/01	53.1	33.63	8	33.63	33.45	45.1	20,616	0.22%
2021/03/31	43.1	34.12	219	34.12	34.25	-175.9	20,691	-0.85%	大賣/鉅額交易
2021/03/30	30	33.16	37	33.32	33.70	-7	20,291	-0.03%
2021/03/29	32	32.52	200	32.51	32.85	-168	19,854	-0.85%	大賣/鉅額交易
2021/03/26	76	30.78	7.1	30.77	30.75	69	19,058	0.36%
2021/03/25	6	30.88	178.9	30.91	31.10	-172.9	19,119	-0.90%	大賣/鉅額交易
2021/03/24	51	30.35	23	30.31	30.25	28	20,082	0.14%
2021/03/23	157	30.65	5.8	30.77	30.80	151.2	20,283	0.75%	大買/鉅額交易
2021/03/22	205	30.45	167	30.16	30.60	38	20,104	0.19%	大買/大賣/
2021/03/19	3	29.55	11	29.65	29.65	-8	20,035	-0.04%
2021/03/18	7	29.45	2	29.48	29.70	5	20,072	0.02%
2021/03/17	1	29.10	2	29.13	29.15	-1	20,141	0.00%
2021/03/16	7	29.27	2	29.15	29.25	5	20,266	0.02%
2021/03/15	13	29.52	5	29.43	29.30	8	20,348	0.04%
2021/03/12	16	29.73	3	29.75	29.60	13	20,569	0.06%
2021/03/11	32	29.69	3	29.72	29.70	29	21,248	0.14%
2021/03/10	13	29.33	2	29.65	29.65	11	22,156	0.05%
2021/03/09	8.5	28.77	15	28.89	29.10	-6.5	22,273	-0.03%
2021/03/08	37	29.16	18	28.92	28.70	19	22,364	0.08%
2021/03/05	10.1	29.53	262	29.33	29.45	-251.9	22,239	-1.13%	大賣/鉅額交易
2021/03/04	261	29.99	150	30.52	29.85	111	22,448	0.49%	大買/大賣/鉅額交易
2021/03/03	170	29.98	31	29.87	30.20	139	22,374	0.62%	大買/鉅額交易
2021/03/02	58.2	31.96	155.3	31.06	29.60	-97.1	22,208	-0.44%	大賣/
2021/02/26	223.1	30.39	357	30.31	30.55	-133.9	21,313	-0.63%	大買/大賣/鉅額交易
2021/02/25	75	29.70	29	29.78	30.20	46	21,061	0.22%
2021/02/24	212	29.47	12	29.40	29.25	200	20,892	0.96%	大買/鉅額交易
2021/02/23	44	29.20	12	29.28	29.25	32	20,855	0.15%
2021/02/22	16.1	29.06	61.3	28.95	29.30	-45.2	21,031	-0.21%
2021/02/19	3.2	28.16	1	28.30	28.45	2.2	21,000	0.01%
2021/02/18	4	28.21	2	28.38	28.35	2	21,202	0.01%
2021/02/17	11.6	28.24	4	28.18	28.20	7.6	21,471	0.04%
2021/02/05	33.2	28.56	6	28.51	28.35	27.2	21,551	0.13%
2021/02/04	25.1	29.33	10	29.46	29.35	15.1	21,889	0.07%
2021/02/03	11	29.75	96	29.87	29.70	-85	21,666	-0.39%
2021/02/02	13	28.30	3	28.70	28.45	10	21,157	0.05%
2021/02/01	4	27.99	3	28.22	28.25	1	20,955	0.00%
2021/01/29	5.1	29.22	28	29.80	28.65	-22.9	20,698	-0.11%
2021/01/28	13.5	29.22	12	29.27	29.20	1.5	20,230	0.01%
2021/01/27	88	29.46	18.1	29.44	29.30	69.9	19,928	0.35%
2021/01/26	6.3	28.90	29.7	28.96	29.00	-23.4	19,458	-0.12%
2021/01/25	22	27.61	28	27.88	27.95	-6	18,812	-0.03%
2021/01/22	10	26.42	0.2	26.55	27.30	9.8	18,572	0.05%
2021/01/21	7	26.48	1.3	26.51	26.55	5.7	18,374	0.03%
2021/01/20	13.1	26.12	4	26.11	26.05	9.1	18,264	0.05%
2021/01/19	7	27.56	0	0.00	27.25	7	17,872	0.04%
2021/01/18	10.1	26.96	12	27.34	27.65	-1.9	17,741	-0.01%
2021/01/15	0	0.00	2	27.60	27.70	-2	17,549	-0.01%
2021/01/14	1	28.10	14	28.20	28.25	-13	17,397	-0.07%
2021/01/13	1.1	27.90	1	28.35	27.95	0.1	17,307	0.00%
2021/01/12	20.1	27.94	5	27.75	27.70	15.1	17,157	0.09%
2021/01/11	0	0.00	28	28.65	28.60	-28	16,925	-0.17%
2021/01/08	10.1	28.35	2	28.18	28.00	8.1	16,791	0.05%
2021/01/07	8.1	29.00	5	28.89	28.75	3.1	16,496	0.02%
2021/01/06	22	29.08	7.5	28.98	28.85	14.5	16,243	0.09%
2021/01/05	7	29.19	8	29.32	29.20	-1	15,862	-0.01%
2021/01/04	17	29.75	1	29.95	29.30	16	15,667	0.10%
2020/12/31	2	28.58	9	28.90	28.95	-7	15,254	-0.05%
2020/12/30	14.1	28.44	8	28.49	28.50	6.1	14,998	0.04%
2020/12/29	12.1	28.54	11	28.63	28.50	1.1	14,895	0.01%
2020/12/28	28	28.78	60	28.64	29.05	-32	14,549	-0.22%
2020/12/25	6.5	27.74	27	27.64	27.85	-20.5	13,866	-0.15%
2020/12/24	7	26.61	1	26.85	26.55	6	13,378	0.04%
2020/12/23	5	26.48	14	26.50	26.50	-9	13,382	-0.07%
2020/12/22	7.1	26.88	43	26.32	26.35	-35.9	13,307	-0.27%
2020/12/21	21	27.00	16	27.00	26.90	5	13,149	0.04%
2020/12/18	55	28.49	38	28.63	27.25	17	12,771	0.13%
2020/12/17	11	27.14	23	26.87	27.45	-12	11,400	-0.11%
2020/12/16	12	26.63	1	26.60	26.60	11	11,046	0.10%
2020/12/15	4	26.50	5	26.51	26.35	-1	10,945	-0.01%
2020/12/14	0	0.00	13	26.62	26.45	-13	10,820	-0.12%
2020/12/11	6	26.18	3	26.15	26.00	3	10,828	0.03%
2020/12/10	11	26.35	18	26.29	26.05	-7	10,675	-0.07%
2020/12/09	7	26.36	6.5	26.45	26.65	0.5	10,476	0.00%
2020/12/08	21	25.76	35	25.94	26.05	-14	10,338	-0.14%
2020/12/07	265	26.59	233	26.00	25.95	32	10,089	0.32%	大買/大賣/
2020/12/04	95	26.63	43.1	26.27	26.75	51.9	9,398	0.55%
2020/12/03	34	24.59	11	24.52	24.85	23	8,515	0.27%
2020/12/02	19	24.30	69	24.07	24.30	-50	8,753	-0.57%
2020/12/01	9.1	23.34	31	23.69	23.85	-21.9	9,240	-0.24%
2020/11/30	61	23.84	30	23.88	23.50	31	9,303	0.33%
2020/11/27	4	22.96	17	22.91	22.95	-13	8,903	-0.15%
2020/11/26	10	22.77	4	22.75	22.80	6	8,808	0.07%
2020/11/25	18	22.89	9	22.81	22.75	9	8,779	0.10%
2020/11/24	15	22.49	32	22.53	22.65	-17	8,602	-0.20%
2020/11/23	37	22.54	26	22.37	22.60	11	8,485	0.13%
2020/11/20	10	21.86	11	21.94	21.90	-1	8,305	-0.01%
2020/11/19	27	21.58	9	21.51	21.50	18	8,265	0.22%
2020/11/18	11	21.57	21	21.60	21.70	-10	8,107	-0.12%
2020/11/17	18	21.49	6	21.44	21.50	12	8,033	0.15%
2020/11/16	14	21.23	19	21.17	21.35	-5	7,940	-0.06%
2020/11/13	6	20.37	4	20.61	20.70	2	7,761	0.03%
2020/11/12	16	20.58	27	20.53	20.50	-11	7,722	-0.14%
2020/11/11	0	0.00	5.9	19.72	19.80	-5.9	7,174	-0.08%
2020/11/05	0	0.00	2	19.35	19.15	-2	7,029	-0.03%
2020/11/04	0	0.00	2	19.15	19.15	-2	7,170	-0.03%
2020/11/03	0	0.00	2	19.05	19.05	-2	7,165	-0.03%
2020/11/02	2	18.70	0	0.00	18.90	2	7,190	0.03%
2020/10/29	3	19.00	1	19.05	19.05	2	7,266	0.03%
2020/10/26	3	19.25	4	19.40	19.40	-1	7,310	-0.01%
2020/10/22	4	19.09	0	0.00	19.25	4	7,311	0.05%
2020/10/14	17	18.93	0	0.00	18.80	17	7,667	0.22%
2020/10/12	2	19.00	0	0.00	19.00	2	7,639	0.03%
2020/10/07	0	0.00	2	18.90	18.95	-2	7,539	-0.03%
2020/09/28	0	0.00	3	18.45	18.45	-3	7,706	-0.04%
2020/09/25	2	18.05	0	0.00	18.10	2	7,742	0.03%
2020/09/24	2	18.60	0	0.00	18.35	2	7,678	0.03%
2020/09/22	3	19.18	8	19.30	19.25	-5	7,574	-0.07%
2020/09/21	2	19.68	0	19.55	19.55	2	7,563	0.03%
2020/09/17	5	19.72	7	19.95	19.75	-2	7,595	-0.03%
2020/09/16	2	19.68	4	19.95	20.00	-2	7,555	-0.03%
2020/09/15	0	0.00	4	19.35	19.40	-4	7,400	-0.05%
2020/09/14	4	19.65	2	19.45	19.55	2	7,369	0.03%
2020/09/11	0	0.00	4	19.63	19.30	-4	7,345	-0.05%
2020/09/10	1	19.75	3	19.65	19.50	-2	7,280	-0.03%
2020/09/09	17	19.72	6	19.61	19.80	11	7,207	0.15%
2020/09/08	2	19.90	5	19.90	19.90	-3	7,137	-0.04%
2020/09/07	44	20.48	28	20.46	20.20	16	6,994	0.23%
2020/09/04	121	19.61	153	19.66	20.00	-32	6,565	-0.49%	大買/大賣/
2020/09/03	36	19.12	8	19.15	19.30	28	5,979	0.47%
2020/09/01	1	18.60	0	0.00	18.65	1	5,857	0.02%
2020/08/31	0	0.00	1	18.75	18.60	-1	5,893	-0.02%
2020/08/28	2	18.68	0	0.00	18.70	2	5,904	0.03%
2020/08/27	9	18.88	0	0.00	18.70	9	6,005	0.15%
2020/08/26	0	0.00	12	19.04	19.10	-12	5,930	-0.20%
2020/08/25	16	19.13	14	19.24	18.95	2	5,909	0.03%
2020/08/24	3	19.20	7	19.24	19.15	-4	5,801	-0.07%
2020/08/21	0	0.00	2	18.65	18.75	-2	5,710	-0.04%
2020/08/20	4	18.45	7	18.80	18.20	-3	5,652	-0.05%
2020/08/19	7	18.93	23	19.16	19.30	-16	5,462	-0.29%
2020/08/18	5	18.74	5	19.14	18.75	0	5,268	0.00%
2020/08/17	7	18.77	10	18.66	18.70	-3	5,065	-0.06%
2020/08/14	0	0.00	2	18.15	18.15	-2	4,977	-0.04%
2020/08/13	2	18.08	0	0.00	18.00	2	5,006	0.04%
2020/08/11	3	17.98	2	18.20	18.05	1	5,041	0.02%
2020/08/10	1	18.05	17	18.21	18.25	-16	5,027	-0.32%
2020/08/07	0	0.00	80	17.60	17.60	-80	4,942	-1.62%
2020/08/06	2	17.80	0	0.00	17.80	2	4,965	0.04%
2020/08/05	12	17.62	0	0.00	17.65	12	4,973	0.24%
2020/08/04	3	17.10	15.5	17.25	17.40	-12.5	4,988	-0.25%
2020/07/30	2	16.80	0	0.00	16.90	2	5,293	0.04%
2020/07/28	32	16.75	9	16.65	16.50	23	5,586	0.41%
2020/07/27	1	16.80	1	17.05	16.75	0	5,688	0.00%
2020/07/24	55	17.35	0	0.00	17.25	55	5,665	0.97%
2020/07/23	1	17.80	2	17.75	17.75	-1	5,690	-0.02%
2020/07/22	2	18.55	20	18.45	18.55	-18	5,680	-0.32%
2020/07/20	5	18.35	10	18.39	18.45	-5	5,598	-0.09%
2020/07/17	0	0.00	3	18.37	18.30	-3	5,601	-0.05%
2020/07/16	0	0.00	10	18.45	18.35	-10	5,670	-0.18%
2020/07/13	6	18.54	0	0.00	18.50	6	5,858	0.10%
2020/07/10	1	18.25	0	0.00	18.25	1	5,942	0.02%
2020/07/09	0	0.00	1	18.95	18.60	-1	5,945	-0.02%
2020/07/07	12	18.85	0	0.00	18.60	12	5,920	0.20%
2020/07/06	0	0.00	8	18.48	18.55	-8	5,935	-0.13%
2020/07/03	4	18.05	0	0.00	18.00	4	5,996	0.07%
2020/07/02	6	17.90	6	18.04	17.95	0	6,069	0.00%
2020/06/30	0	0.00	11	17.90	17.65	-11	6,247	-0.18%
2020/06/29	0	0.00	10	17.65	17.65	-10	6,280	-0.16%
2020/06/23	0	0.00	40	17.72	17.65	-40	6,292	-0.64%
2020/06/22	0	0.00	2	17.65	17.60	-2	6,337	-0.03%
2020/06/18	7	17.38	0	0.00	17.35	7	6,368	0.11%
2020/06/17	5	17.53	3	17.50	17.45	2	6,375	0.03%
2020/06/15	1	17.35	0	0.00	17.20	1	6,663	0.02%
2020/06/12	1	17.10	25	16.95	17.35	-24	6,710	-0.36%
2020/06/11	9	17.69	18	17.44	17.40	-9	6,715	-0.13%
2020/06/10	10	17.90	4	18.00	18.05	6	6,679	0.09%
2020/06/09	2	17.70	50	17.65	17.70	-48	6,669	-0.72%
2020/06/05	6	17.43	3	17.35	17.35	3	6,654	0.05%
2020/06/04	5	17.19	2	17.40	17.30	3	6,701	0.04%
2020/06/03	1	17.15	12	16.96	17.20	-11	6,726	-0.16%
2020/06/02	10	16.85	20	16.85	16.85	-10	6,604	-0.15%
2020/06/01	10	16.70	2	16.70	16.70	8	6,593	0.12%
2020/05/29	5	16.70	0	0.00	16.60	5	6,587	0.08%
2020/05/28	16	16.73	4	16.71	16.65	12	6,605	0.18%
2020/05/25	0	0.00	3	16.65	16.65	-3	6,765	-0.04%
2020/05/22	3	16.65	0	0.00	16.50	3	6,793	0.04%
2020/05/21	3	16.88	3	16.88	16.85	0	6,809	0.00%
2020/05/20	25	16.65	27	16.77	16.80	-2	6,766	-0.03%
2020/05/19	0	0.00	2	16.40	16.45	-2	6,704	-0.03%
2020/05/14	1	16.50	1	16.45	16.20	0	6,621	0.00%
2020/05/13	1	16.65	0	0.00	16.70	1	6,553	0.02%
2020/05/12	0	0.00	2	16.60	16.70	-2	6,518	-0.03%
2020/05/11	24	16.79	0	0.00	16.65	24	6,488	0.37%
2020/05/08	29	16.69	0	0.00	16.60	29	6,413	0.45%
2020/05/07	3	17.15	4	17.15	17.05	-1	6,207	-0.02%
2020/05/06	2	16.75	0	0.00	16.80	2	6,148	0.03%
2020/05/05	6	16.96	25	17.12	17.15	-19	6,083	-0.31%
2020/05/04	13	16.69	200	16.60	16.65	-187	5,930	-3.15%	大賣/鉅額交易
2020/04/30	200	16.95	2	17.05	16.95	198	5,868	3.37%	大買/鉅額交易
2020/04/29	2	16.65	0	0.00	16.65	2	5,794	0.03%
2020/04/28	0	0.00	4	16.48	16.50	-4	5,825	-0.07%
2020/04/27	26	16.21	2	16.25	16.30	24	5,954	0.40%
2020/04/23	0	0.00	2	16.00	16.05	-2	5,906	-0.03%
2020/04/22	0	0.00	3	15.45	15.65	-3	5,840	-0.05%
2020/04/21	9	15.99	0	0.00	15.70	9	5,827	0.15%
2020/04/20	0	0.00	7	16.40	16.30	-7	5,794	-0.12%
2020/04/17	3	16.65	1	16.65	16.35	2	5,771	0.03%
2020/04/16	1	16.50	2	16.45	16.50	-1	5,703	-0.02%
2020/04/15	10	16.75	0	0.00	16.75	10	5,658	0.18%
2020/04/14	0	0.00	2	16.45	16.50	-2	5,599	-0.04%
2020/04/10	3	16.15	2	16.15	16.20	1	5,589	0.02%
2020/04/09	0	0.00	1	16.10	16.10	-1	5,586	-0.02%
2020/04/08	7	16.11	10	15.95	16.10	-3	5,506	-0.05%
2020/04/07	3	15.57	0	0.00	15.45	3	5,353	0.06%
2020/04/06	11	15.46	1	15.35	15.40	10	5,288	0.19%
2020/04/01	0	0.00	6	15.42	15.45	-6	5,270	-0.11%
2020/03/31	3	15.20	0	0.00	14.80	3	5,177	0.06%
2020/03/30	5	14.80	5	15.20	15.10	0	5,263	0.00%
2020/03/27	0	0.00	36	15.25	15.10	-36	5,654	-0.64%
2020/03/26	51	14.81	0	0.00	14.85	51	5,954	0.86%
2020/03/25	0	0.00	24	14.95	14.90	-24	6,268	-0.38%
2020/03/24	3	14.40	0	0.00	14.35	3	6,298	0.05%
2020/03/20	0	0.00	6	13.85	14.25	-6	6,392	-0.09%
2020/03/19	31	13.50	2	13.50	13.50	29	6,331	0.46%
2020/03/18	2	15.30	0	0.00	14.95	2	6,188	0.03%
2020/03/16	0	0.00	6	16.03	15.85	-6	6,256	-0.10%
2020/03/13	3	15.77	0	0.00	16.00	3	6,253	0.05%
2020/03/12	4	17.26	0	0.00	17.10	4	6,174	0.06%
2020/03/11	3	18.35	0	0.00	18.05	3	6,082	0.05%
2020/03/06	2	18.80	0	0.00	18.80	2	5,927	0.03%
2020/03/02	1	18.15	1	18.25	18.40	0	6,040	0.00%
2020/02/27	2	19.00	0	0.00	18.75	2	6,019	0.03%
2020/02/26	0	0.00	30	19.25	19.25	-30	5,927	-0.51%
2020/02/25	1	19.40	17	19.35	19.35	-16	5,904	-0.27%
2020/02/24	1	19.60	16	19.60	19.55	-15	5,909	-0.25%
2020/02/21	0	0.00	8	19.92	19.85	-8	5,867	-0.14%
2020/02/20	2	19.95	0	0.00	19.90	2	5,884	0.03%
2020/02/19	1	19.90	0	0.00	19.85	1	5,881	0.02%
2020/02/17	2	19.95	0	0.00	19.95	2	5,946	0.03%
2020/02/14	19	20.09	0	0.00	20.05	19	5,973	0.32%
2020/02/10	2	20.00	0	0.00	20.00	2	6,305	0.03%
2020/02/07	0	0.00	10	19.95	20.05	-10	6,399	-0.16%
2020/02/06	0	0.00	2	20.25	20.20	-2	6,417	-0.03%
2020/02/03	2	19.75	10	19.70	19.80	-8	6,589	-0.12%
2020/01/31	0	0.00	6	20.05	20.20	-6	6,832	-0.09%
2020/01/30	7	20.15	2	20.10	19.75	5	6,841	0.07%
2020/01/20	0	0.00	5.5	21.50	21.55	-5.5	6,660	-0.08%
2020/01/10	0	0.00	3	21.15	21.05	-3	7,310	-0.04%
2020/01/07	2	20.75	1	20.75	20.85	1	7,445	0.01%
2020/01/06	3	20.95	0	0.00	20.90	3	7,478	0.04%
2019/12/30	3	21.33	0	0.00	21.20	3	7,839	0.04%
2019/12/27	8	21.39	3	21.35	21.35	5	7,843	0.06%
2019/12/26	0	0.00	2	21.50	21.40	-2	7,958	-0.03%
2019/12/25	4	21.65	11	21.63	21.65	-7	8,196	-0.09%
2019/12/24	8	21.37	4	21.28	21.45	4	8,159	0.05%
2019/12/23	20	21.02	6	21.20	20.85	14	8,026	0.17%
2019/12/19	1	20.80	0	0.00	20.80	1	7,354	0.01%
2019/12/18	1	21.10	3	21.10	21.00	-2	7,373	-0.03%
2019/12/17	35	21.15	35	21.10	21.10	0	7,370	0.00%
2019/12/16	2	21.20	0	0.00	21.15	2	7,328	0.03%
2019/12/13	2	21.20	4	21.05	21.10	-2	7,297	-0.03%
2019/12/12	5	21.11	0	0.00	21.10	5	7,341	0.07%
2019/12/10	1	21.45	1	21.50	21.40	0	7,221	0.00%
2019/12/09	8	21.53	0	0.00	21.35	8	7,202	0.11%
2019/12/06	7	21.81	0	0.00	21.70	7	7,219	0.10%
2019/12/04	1	21.85	0	0.00	21.85	1	7,393	0.01%
2019/12/03	2	21.60	20	21.76	21.90	-18	7,781	-0.23%
2019/12/02	5	21.84	0	0.00	21.65	5	8,280	0.06%
2019/11/29	7	22.15	6	22.20	22.10	1	8,292	0.01%
2019/11/27	4	22.25	4	22.35	22.30	0	8,679	0.00%
2019/11/26	0	0.00	10	22.15	22.00	-10	8,680	-0.12%
2019/11/25	0	0.00	6	22.30	22.15	-6	8,632	-0.07%
2019/11/22	0	0.00	1	22.20	22.25	-1	8,612	-0.01%
2019/11/20	0	0.00	10	22.38	22.40	-10	8,563	-0.12%
2019/11/18	2	22.20	0	0.00	22.50	2	8,578	0.02%
2019/11/15	3	22.32	0	0.00	22.25	3	8,560	0.04%
2019/11/14	2	22.55	2	22.70	22.50	0	8,548	0.00%
2019/11/13	0	0.00	10.8	22.75	22.80	-10.8	8,528	-0.13%
2019/11/12	0	0.00	8	22.60	22.80	-8	8,517	-0.09%
2019/11/11	3	22.10	2	22.13	22.10	1	8,476	0.01%
2019/11/08	1	22.70	0	0.00	22.65	1	8,352	0.01%
2019/11/06	3	23.12	1	23.20	23.00	2	8,306	0.02%
2019/11/05	1	22.85	3	22.95	22.85	-2	8,183	-0.02%
2019/11/04	2	22.90	4	23.00	23.05	-2	8,160	-0.02%
2019/11/01	0	0.00	2	22.85	22.90	-2	8,104	-0.02%
2019/10/31	12	22.80	0	0.00	22.85	12	8,034	0.15%
2019/10/30	4	22.98	9	22.85	22.80	-5	7,919	-0.06%
2019/10/29	10	22.51	1	22.70	22.40	9	7,622	0.12%
2019/10/28	11	22.40	0	0.00	22.50	11	7,559	0.15%
2019/10/25	1	22.50	0	0.00	22.40	1	7,571	0.01%
2019/10/24	12	22.75	0	0.00	22.65	12	7,488	0.16%
2019/10/23	0	0.00	30	22.70	22.75	-30	7,436	-0.40%
2019/10/22	12	22.67	0	0.00	22.60	12	7,373	0.16%
2019/10/21	10	22.25	0	0.00	22.35	10	7,249	0.14%
2019/10/16	0	0.00	12	21.71	21.75	-12	7,084	-0.17%
2019/10/15	1	21.90	5	21.81	21.75	-4	7,075	-0.06%
2019/10/14	12	22.21	13	22.19	22.15	-1	7,100	-0.01%
2019/10/09	4	21.93	2	22.00	22.05	2	7,029	0.03%
2019/10/08	0	0.00	9	21.92	21.90	-9	7,016	-0.13%
2019/10/07	0	0.00	10	22.29	22.15	-10	6,970	-0.14%
2019/10/04	38	22.16	9	22.22	22.10	29	6,860	0.42%
2019/10/03	7	21.67	0	0.00	21.75	7	6,664	0.11%
2019/10/02	1	22.10	4	22.08	21.90	-3	6,633	-0.05%
2019/10/01	2	21.85	10	21.88	21.85	-8	6,492	-0.12%
2019/09/27	2	21.25	1	21.15	21.15	1	6,226	0.02%
2019/09/26	13	21.71	11	21.75	21.50	2	6,116	0.03%
2019/09/25	0	0.00	5	21.25	21.30	-5	5,841	-0.09%
2019/09/24	0	0.00	43	21.30	21.25	-43	5,835	-0.74%
2019/09/23	2	21.45	14	21.47	21.40	-12	5,758	-0.21%
2019/09/19	1	21.10	0	0.00	21.00	1	5,575	0.02%
2019/09/18	2	21.00	35	21.00	21.05	-33	5,574	-0.59%
2019/09/17	2	21.00	0	0.00	21.15	2	5,555	0.04%
2019/09/16	4	21.23	1	21.10	21.05	3	5,469	0.05%
2019/09/12	0	0.00	1	21.30	21.15	-1	5,411	-0.02%
2019/09/11	3	21.20	27	21.25	21.30	-24	5,403	-0.44%
2019/09/10	0	0.00	2	21.20	21.15	-2	5,377	-0.04%
2019/09/09	16	21.45	16	21.69	21.40	0	5,311	0.00%
2019/09/06	2	21.20	13	21.28	21.35	-11	5,345	-0.21%
2019/09/05	12	21.60	49	21.42	21.20	-37	5,352	-0.69%
2019/09/04	16	21.38	40	21.05	21.50	-24	4,988	-0.48%
2019/09/03	10	20.40	19	20.38	20.35	-9	4,596	-0.20%
2019/09/02	105	20.43	12	20.45	20.55	93	4,536	2.05%	大買/
2019/08/30	15	19.78	20	19.96	20.05	-5	4,428	-0.11%
2019/08/29	4	19.00	0	0.00	19.40	4	4,205	0.10%
2019/08/28	2	19.05	2	19.10	19.10	0	4,169	0.00%
2019/08/26	12	19.28	0	0.00	19.20	12	4,195	0.29%
2019/08/23	4	19.45	10	19.40	19.50	-6	4,190	-0.14%
2019/08/22	4	19.53	4	19.65	19.40	0	4,230	0.00%
2019/08/20	0	0.00	5	19.40	19.35	-5	4,259	-0.12%
2019/08/19	10	19.30	15	19.37	19.40	-5	4,257	-0.12%
2019/08/15	2	19.05	0	0.00	19.00	2	4,202	0.05%
2019/08/14	22	19.27	15	19.30	19.15	7	4,182	0.17%
2019/08/13	25	19.30	0	0.00	19.30	25	4,150	0.60%
2019/08/12	0	0.00	2	19.20	19.10	-2	4,137	-0.05%
2019/08/08	1	18.40	0.1	18.85	18.85	0.9	4,097	0.02%
2019/08/06	3	18.62	2	18.70	18.85	1	4,152	0.02%
2019/08/02	2	19.10	0	0.00	18.95	2	4,192	0.05%
2019/07/29	4	19.40	1	19.40	19.40	3	4,272	0.07%
2019/07/26	2	19.50	0	0.00	19.50	2	4,216	0.05%
2019/07/25	0	0.00	14	19.60	19.60	-14	4,206	-0.33%
2019/07/24	7	19.51	1	19.50	19.50	6	4,188	0.14%
2019/07/23	3	20.27	8	20.25	20.25	-5	4,147	-0.12%
2019/07/22	6	20.28	0	0.00	20.20	6	4,071	0.15%
2019/07/18	2	20.45	1	20.40	20.35	1	3,976	0.03%
2019/07/17	4	20.63	2	20.80	20.60	2	3,934	0.05%
2019/07/16	13	20.57	4	20.55	20.65	9	3,862	0.23%
2019/07/15	10	20.25	0	0.00	20.25	10	3,748	0.27%
2019/07/04	3	20.25	1	20.15	20.30	2	3,753	0.05%
2019/07/03	5	19.90	0	0.00	19.90	5	3,740	0.13%
2019/06/28	2	20.10	0	0.00	20.10	2	3,783	0.05%
2019/06/26	1	20.00	0	0.00	20.15	1	3,870	0.03%
2019/06/24	0	0.00	1	20.30	20.30	-1	3,891	-0.03%
2019/06/19	5	20.35	0	0.00	20.20	5	4,102	0.12%
2019/06/18	2	20.10	0	0.00	20.20	2	4,086	0.05%
2019/06/17	2	20.30	0	0.00	20.10	2	4,090	0.05%
2019/06/14	0	0.00	6	20.45	20.35	-6	4,075	-0.15%
2019/06/13	0	0.00	4	20.20	20.20	-4	4,016	-0.10%
2019/06/12	2	20.00	0	0.00	19.95	2	3,970	0.05%
2019/06/11	0	0.00	3	19.97	19.85	-3	3,966	-0.08%
2019/06/10	2	19.65	2	19.50	19.65	0	3,847	0.00%
2019/06/06	0	0.00	3	19.58	19.50	-3	3,832	-0.08%
2019/06/03	2	19.10	0	0.00	19.05	2	3,765	0.05%
2019/05/31	1	19.30	0	0.00	19.35	1	3,793	0.03%
2019/05/30	2	19.25	2	19.30	19.25	0	3,777	0.00%
2019/05/29	1	19.25	0	0.00	19.25	1	3,795	0.03%
2019/05/20	2	18.90	2	18.95	18.90	0	3,846	0.00%
2019/05/16	25	18.65	0	0.00	18.60	25	3,889	0.64%
2019/05/15	12	18.68	1	18.60	18.60	11	3,886	0.28%
2019/05/10	2	19.20	0	0.00	19.25	2	3,860	0.05%
2019/05/09	0	0.00	2	19.45	19.25	-2	3,880	-0.05%
2019/05/08	2	18.95	0	0.00	19.00	2	3,790	0.05%
2019/05/07	2	19.15	0	0.00	19.20	2	3,755	0.05%
2019/05/06	1	19.05	0	0.00	19.05	1	3,768	0.03%
2019/04/26	1	19.60	0	0.00	19.55	1	3,753	0.03%
2019/04/23	0	0.00	10	19.74	19.75	-10	3,787	-0.26%
2019/04/19	3	19.63	0	0.00	19.65	3	3,765	0.08%
2019/04/18	10	19.75	0	0.00	19.60	10	3,792	0.26%
2019/04/17	0	0.00	6	19.82	19.85	-6	3,787	-0.16%
2019/04/16	10	19.66	0	0.00	19.70	10	3,777	0.26%
2019/04/12	5	19.60	0	0.00	19.65	5	3,938	0.13%
2019/04/11	6	19.77	1	19.70	19.70	5	3,934	0.13%
2019/04/08	3	20.00	0	0.00	19.90	3	3,890	0.08%
2019/04/03	0	0.00	1	19.70	19.70	-1	3,897	-0.03%
2019/04/02	0	0.00	1	19.70	19.60	-1	3,911	-0.03%
2019/03/28	1	19.60	2	19.60	19.55	-1	3,862	-0.03%
2019/03/26	2	19.90	0	0.00	19.75	2	3,821	0.05%
2019/03/22	14	20.00	0	0.00	20.00	14	3,785	0.37%
2019/03/21	4	20.70	0	0.00	20.60	4	3,597	0.11%
2019/03/18	1	20.75	2	20.85	20.70	-1	3,707	-0.03%
2019/03/15	0	0.00	2	20.45	20.40	-2	3,691	-0.05%
2019/03/08	0	0.00	1	19.90	19.90	-1	3,653	-0.03%
2019/02/26	0	0.00	2	20.05	20.00	-2	3,544	-0.06%
2019/02/25	0	0.00	10	19.90	19.90	-10	3,499	-0.29%
2019/02/19	0	0.00	2	19.80	19.65	-2	3,388	-0.06%
2019/02/18	5	19.80	4	19.79	19.80	1	3,380	0.03%
2019/02/15	7	19.88	0	0.00	19.70	7	3,372	0.21%
2019/02/14	0	0.00	6	19.50	19.45	-6	3,306	-0.18%
2019/02/12	2	19.35	0	0.00	19.40	2	3,293	0.06%
2019/01/30	3	19.63	1	19.60	19.55	2	3,329	0.06%
2019/01/29	0	0.00	1	19.95	19.85	-1	3,257	-0.03%
2019/01/28	0	0.00	2	19.85	19.95	-2	3,259	-0.06%
2019/01/24	1	19.85	0	0.00	19.85	1	3,259	0.03%
2019/01/21	1	19.90	0	0.00	20.10	1	3,259	0.03%
2019/01/17	2	19.90	0	0.00	19.90	2	3,282	0.06%
2019/01/16	5	20.00	2	20.10	20.00	3	3,322	0.09%
2019/01/14	2	19.70	0	0.00	19.75	2	3,363	0.06%
2019/01/10	0	0.00	4	20.10	20.00	-4	3,398	-0.12%
2019/01/08	2	20.05	0	0.00	20.05	2	3,392	0.06%
2019/01/07	2	20.30	2	20.55	20.15	0	3,431	0.00%
2019/01/04	0	0.00	10	20.06	20.25	-10	3,409	-0.29%
2019/01/02	0	0.00	5	19.85	19.70	-5	3,450	-0.14%
2018/12/27	7	20.00	11	20.03	19.75	-4	3,536	-0.11%
2018/12/26	2	19.75	1	20.00	19.85	1	3,513	0.03%
2018/12/25	0	0.00	2	19.90	19.95	-2	3,456	-0.06%
2018/12/24	0	0.00	2	19.55	19.85	-2	3,429	-0.06%
2018/12/21	2	19.10	1	19.45	19.25	1	3,441	0.03%
2018/12/14	1	19.45	0	0.00	19.50	1	3,368	0.03%
2018/12/13	0	0.00	1	19.55	19.60	-1	3,363	-0.03%
2018/12/12	2	19.65	0	0.00	19.55	2	3,338	0.06%
2018/12/11	6	19.78	5	19.60	19.55	1	3,311	0.03%
2018/12/10	0	0.00	2	19.25	19.40	-2	3,215	-0.06%
2018/12/06	2	18.65	0	0.00	18.55	2	3,198	0.06%
2018/12/05	2	19.20	0	0.00	19.05	2	3,205	0.06%
2018/12/04	0	0.00	2	19.50	19.50	-2	3,314	-0.06%
2018/12/03	0	0.00	2	19.30	19.30	-2	3,348	-0.06%
2018/11/30	2	19.20	0	0.00	19.00	2	3,335	0.06%
2018/11/28	0	0.00	7	18.90	18.85	-7	3,292	-0.21%
2018/11/21	0	0.00	1	18.45	18.40	-1	3,426	-0.03%
2018/11/16	0	0.00	3	18.45	18.50	-3	3,452	-0.09%
2018/11/15	1	18.25	0	0.00	18.40	1	3,472	0.03%
2018/11/09	2	18.40	0	0.00	18.50	2	3,606	0.06%
2018/11/08	3	18.60	9	18.82	18.75	-6	3,670	-0.16%
2018/11/05	2	18.00	0	0.00	17.85	2	3,922	0.05%
2018/11/02	0	0.00	1	18.15	18.10	-1	3,995	-0.03%
2018/11/01	0	0.00	2	17.85	17.90	-2	4,067	-0.05%
2018/10/30	2	17.20	0	0.00	17.20	2	4,119	0.05%
2018/10/26	2	17.50	0	0.00	17.20	2	4,623	0.04%
2018/10/25	2	17.28	0	0.00	17.35	2	5,222	0.04%
2018/10/23	12	18.31	11	18.20	18.10	1	5,466	0.02%
2018/10/18	1	18.25	0	0.00	18.30	1	5,625	0.02%
2018/10/17	0	0.00	2	18.05	18.10	-2	5,805	-0.03%
2018/10/15	8	17.45	0	0.00	17.40	8	5,856	0.14%
2018/10/12	12.9	17.50	2	17.90	17.85	10.9	5,879	0.19%
2018/10/11	0	0.00	2	17.85	17.45	-2	5,883	-0.03%
2018/10/09	1	19.30	2	19.25	19.20	-1	5,805	-0.02%
2018/10/08	4	19.34	0	0.00	19.20	4	5,850	0.07%
2018/10/05	3	19.25	0	0.00	19.15	3	5,919	0.05%
2018/10/03	1	19.70	2	19.63	19.60	-1	6,025	-0.02%
2018/10/02	2	19.85	1	19.75	19.75	1	6,088	0.02%
2018/10/01	16	19.84	0	0.00	19.85	16	6,181	0.26%
2018/09/28	5	20.00	7	20.04	19.95	-2	6,213	-0.03%
2018/09/19	1	20.05	0	0.00	19.95	1	6,437	0.02%
2018/09/17	6	20.00	0	0.00	20.00	6	6,555	0.09%
2018/09/14	0	0.00	20	20.05	20.05	-20	6,641	-0.30%
2018/09/11	0	0.00	2	19.70	19.80	-2	6,782	-0.03%
2018/09/10	6	19.85	0	0.00	19.45	6	6,810	0.09%
2018/09/07	2	20.35	4	20.18	20.20	-2	6,831	-0.03%
2018/09/06	1	20.50	0	0.00	20.55	1	6,810	0.01%
2018/08/31	0	0.00	10	20.90	20.90	-10	7,403	-0.14%
2018/08/29	0	0.00	3.1	20.95	20.85	-3.1	7,731	-0.04%
2018/08/28	2	20.90	2	20.80	20.90	0	7,749	0.00%
2018/08/23	0	0.00	0.3	20.60	20.60	-0.3	7,972	0.00%
2018/08/20	2	20.40	1	20.30	20.30	1	8,034	0.01%
2018/08/17	0	0.00	2	20.80	20.50	-2	8,048	-0.02%
2018/08/16	3	20.28	0	0.00	20.40	3	8,037	0.04%
2018/08/15	0	0.00	21	20.70	20.55	-21	7,995	-0.26%
2018/08/13	3	20.82	1	20.20	20.60	2	7,997	0.03%
2018/08/10	42	21.27	14	21.30	21.15	28	7,936	0.35%
2018/08/09	2	21.50	3	21.45	21.45	-1	7,860	-0.01%
2018/08/06	14	21.75	0	0.00	21.85	14	7,815	0.18%
2018/08/03	13	21.69	0	0.00	21.70	13	7,859	0.17%
2018/08/02	27	21.91	6	21.83	21.70	21	7,861	0.27%
2018/08/01	16	22.98	2	22.95	23.30	14	7,523	0.19%
2018/07/30	1	22.70	0	0.00	22.75	1	6,862	0.01%
2018/07/26	2	22.40	0.7	22.45	22.45	1.3	6,736	0.02%
2018/07/25	23	22.61	16	22.67	22.65	7	6,736	0.10%
2018/07/24	14	22.50	5	22.47	22.65	9	6,805	0.13%
2018/07/23	7	22.22	5	22.20	22.20	2	9,777	0.02%
2018/07/20	0	0.00	1	22.10	22.15	-1	9,895	-0.01%
2018/07/19	0	0.00	2	22.40	22.15	-2	10,034	-0.02%
2018/07/17	0	0.00	2	22.30	22.10	-2	10,867	-0.02%
2018/07/12	0	0.00	5	22.06	22.15	-5	11,147	-0.04%
2018/07/11	0	0.00	2	21.80	21.75	-2	11,052	-0.02%
2018/07/09	0	0.00	4	21.68	21.55	-4	11,088	-0.04%
2018/07/04	2	21.15	0	0.00	21.30	2	11,188	0.02%
2018/06/29	0	0.00	3	21.53	21.50	-3	11,297	-0.03%
2018/06/25	3	21.10	0	0.00	21.05	3	11,419	0.03%
2018/06/22	3	21.48	1	21.40	21.40	2	11,490	0.02%
2018/06/21	1	21.40	0	0.00	21.40	1	11,465	0.01%
2018/06/20	2	21.30	0	0.00	21.30	2	11,510	0.02%
2018/06/19	1	21.40	0	0.00	21.50	1	11,543	0.01%
2018/06/14	2	21.55	0	0.00	21.30	2	11,523	0.02%
2018/06/13	2	21.70	0	0.00	21.60	2	11,557	0.02%
2018/06/12	0	0.00	5	22.00	21.90	-5	11,555	-0.04%
2018/06/11	4	21.93	10	21.85	21.80	-6	11,551	-0.05%
2018/06/08	60	22.59	4	22.55	21.95	56	11,597	0.48%
2018/06/07	1	21.90	24	21.99	22.15	-23	11,345	-0.20%
2018/06/06	1.6	21.44	1	21.50	21.45	0.6	11,122	0.01%
2018/06/05	2	21.33	0	0.00	21.30	2	11,208	0.02%
2018/06/04	0	0.00	13	21.47	21.40	-13	11,551	-0.11%
2018/06/01	0	0.00	2	21.35	21.35	-2	11,469	-0.02%
2018/05/31	1	21.00	1	21.10	21.20	0	11,404	0.00%
2018/05/29	1	21.00	2	21.03	21.00	-1	11,315	-0.01%
2018/05/28	5	20.85	0	0.00	20.95	5	11,309	0.04%
2018/05/25	1	20.85	0	0.00	20.80	1	11,282	0.01%
2018/05/24	4	20.88	0	0.00	20.90	4	11,254	0.04%
2018/05/23	1	20.85	0	0.00	20.85	1	11,275	0.01%
2018/05/22	6	20.90	0	0.00	20.85	6	11,283	0.05%
2018/05/21	0	0.00	13	21.19	21.05	-13	11,303	-0.12%
2018/05/18	0	0.00	2	21.10	20.85	-2	11,247	-0.02%
2018/05/17	2	20.80	0	0.00	20.75	2	11,196	0.02%
2018/05/15	0	0.00	1	20.75	20.70	-1	11,224	-0.01%
2018/05/14	0	0.00	1	20.60	20.55	-1	11,448	-0.01%
2018/05/10	9	20.66	10	20.66	20.65	-1	11,392	-0.01%
2018/05/09	25	20.64	0	0.00	20.60	25	11,322	0.22%
2018/05/08	3	20.45	7	20.59	20.55	-4	11,310	-0.04%
2018/05/07	0	0.00	170	20.25	20.20	-170	11,311	-1.50%	大賣/鉅額交易
2018/05/04	175	20.11	0	0.00	20.15	175	11,331	1.54%	大買/鉅額交易
2018/05/02	2	20.25	0	0.00	20.30	2	11,346	0.02%
2018/04/30	5	20.05	4	20.18	20.45	1	11,335	0.01%
2018/04/27	10	19.77	1	19.55	19.75	9	11,229	0.08%
2018/04/26	7	21.05	0	0.00	20.90	7	8,312	0.08%
2018/04/25	4	21.11	0	0.00	21.20	4	8,205	0.05%
2018/04/24	5	21.64	0	0.00	21.45	5	8,036	0.06%
2018/04/23	1	22.40	11	22.36	22.25	-10	7,778	-0.13%
2018/04/20	2	21.50	0	0.00	21.80	2	7,240	0.03%
2018/04/19	0	0.00	2	21.70	21.55	-2	7,136	-0.03%
2018/04/18	0	0.00	8	21.58	21.60	-8	7,065	-0.11%
2018/04/17	0	20.95	0	0.00	21.00	0	6,875	0.00%
2018/04/16	4	21.01	0	0.00	20.95	4	6,880	0.06%
2018/04/13	2	21.10	0	0.00	21.05	2	6,886	0.03%
2018/04/12	5	21.20	0	0.00	21.20	5	6,899	0.07%
2018/04/11	2	21.45	0	0.00	21.25	2	6,949	0.03%
2018/04/10	0	0.00	7	21.66	21.55	-7	6,892	-0.10%
2018/04/02	4	21.90	1	21.85	21.80	3	6,768	0.04%
2018/03/31	4	22.00	20	21.88	22.00	-16	6,726	-0.24%
2018/03/30	1	21.70	7	21.82	21.80	-6	6,586	-0.09%
2018/03/28	9	21.68	0	0.00	21.55	9	6,540	0.14%
2018/03/26	19	21.20	3	21.23	21.25	16	6,364	0.25%
2018/03/23	2	20.70	21	20.70	20.80	-19	6,321	-0.30%
2018/03/22	2	21.35	0	0.00	21.25	2	6,322	0.03%
2018/03/20	3	21.75	2	21.85	21.80	1	6,810	0.01%
2018/03/19	2	21.73	0	0.00	21.55	2	6,980	0.03%
2018/03/16	4	21.55	0	0.00	21.35	4	6,985	0.06%
2018/03/15	3	21.78	0	0.00	21.75	3	7,024	0.04%
2018/03/14	20	22.05	2	22.05	21.90	18	7,036	0.26%
2018/03/13	0	0.00	4	21.91	21.95	-4	7,017	-0.06%
2018/03/12	0	0.00	10	21.80	21.70	-10	6,940	-0.14%
2018/03/09	0	0.00	10	21.55	21.60	-10	6,940	-0.14%
2018/03/08	10	21.35	6	21.05	21.65	4	6,837	0.06%
2018/03/06	0	0.00	20	20.35	20.40	-20	6,755	-0.30%
2018/02/27	0	0.00	5	20.45	20.35	-5	7,523	-0.07%
2018/02/26	0	0.00	35	20.40	20.30	-35	7,645	-0.46%
2018/02/23	2	20.20	10	20.45	20.30	-8	7,736	-0.10%
2018/02/22	50	20.07	0	0.00	20.10	50	7,781	0.64%
2018/02/09	3	19.60	200.2	19.25	19.85	-197.2	7,846	-2.51%	大賣/鉅額交易
2018/02/08	200	20.00	2	20.08	20.05	198	7,842	2.52%	大買/鉅額交易
2018/02/07	1	19.95	0	0.00	19.95	1	7,867	0.01%
2018/02/06	4	19.78	2	19.40	19.55	2	7,895	0.03%
2018/02/05	4	20.80	0	0.00	20.90	4	7,766	0.05%
2018/01/31	2	21.25	0	0.00	21.25	2	8,245	0.02%
2018/01/30	52	21.46	0	0.00	21.45	52	8,287	0.63%
2018/01/24	0	0.00	10.2	21.50	21.50	-10.2	8,228	-0.12%
2018/01/23	2	21.73	6	21.83	21.60	-4	8,228	-0.05%
2018/01/22	4	21.50	2	22.00	21.75	2	8,225	0.02%
2018/01/18	2	21.45	15	21.37	21.35	-13	8,111	-0.16%
2018/01/17	0	0.00	2	21.55	21.35	-2	8,248	-0.02%
2018/01/15	0	0.00	0.1	21.10	21.15	-0.1	8,599	0.00%
2018/01/10	2	21.05	0	0.00	20.90	2	8,682	0.02%
2018/01/09	0	0.00	4	21.15	21.15	-4	8,789	-0.05%
2018/01/08	0	0.00	0.2	21.25	21.30	-0.2	8,784	0.00%
2018/01/05	2	21.35	2	21.60	21.30	0	8,811	0.00%
2018/01/04	2	21.55	0	0.00	21.60	2	8,751	0.02%
2018/01/03	10	21.40	0	0.00	21.40	10	8,781	0.11%