佳世達 (2352)-凱基-虎尾券商分點個股進出

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
40.25
漲跌
▲0.25
漲幅
+0.63%
成交量
8,697張
產業
上市電腦週邊類股
1107人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

佳世達 (2352)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/05/28	2	40.25	23	40.24	40.25	-21	13,766	-0.15%
2024/05/27	35	40.59	109	40.24	40.00	-74	13,725	-0.54%	大賣/
2024/05/24	23	39.58	0	0.00	39.60	23	13,345	0.17%
2024/05/23	23.1	39.73	1	40.00	39.40	22.1	13,214	0.17%
2024/05/22	4	39.68	0	0.00	40.20	4	12,983	0.03%
2024/05/20	1	39.05	1	38.05	38.95	0	12,733	0.00%
2024/05/17	1	38.65	1	38.90	38.70	0	12,342	0.00%
2024/05/16	2.3	39.06	10	38.91	39.10	-7.7	12,161	-0.06%
2024/05/14	1	39.95	0	0.00	39.90	1	12,357	0.01%
2024/05/10	2	40.00	0.7	40.02	40.40	1.3	12,507	0.01%
2024/05/09	2	40.25	6	40.13	40.00	-4	12,404	-0.03%
2024/05/08	1	39.70	0	0.00	39.60	1	12,444	0.01%
2024/05/07	13.2	40.00	5	39.85	40.40	8.2	12,360	0.07%
2024/05/06	24	40.42	0	0.00	40.30	24	12,394	0.19%
2024/05/03	4	41.54	5	42.15	41.25	-1	12,220	-0.01%
2024/05/02	26	41.32	0	0.00	41.40	26	12,107	0.21%
2024/04/29	3	41.75	1	41.70	41.90	2	12,098	0.02%
2024/04/26	0.1	41.45	1	41.40	41.60	-0.9	12,303	-0.01%
2024/04/24	0	0.00	0	41.90	41.80	0	12,374	0.00%
2024/04/23	0	0.00	7	41.49	41.55	-7	12,446	-0.06%
2024/04/22	12	41.31	0	0.00	41.10	12	12,461	0.10%
2024/04/19	0.1	40.10	7	40.55	40.50	-6.9	12,394	-0.06%
2024/04/18	1	40.85	1	41.20	41.05	0	12,211	0.00%
2024/04/17	4.2	41.11	2	40.95	41.20	2.2	12,172	0.02%
2024/04/15	1	42.00	10	41.95	42.10	-9	12,390	-0.07%
2024/04/12	10	42.53	6	42.90	42.40	4	12,451	0.03%
2024/04/10	1	43.25	0	0.00	43.15	1	13,092	0.01%
2024/04/09	0	0.00	2	43.15	43.05	-2	13,384	-0.01%
2024/04/03	0	0.00	1	42.75	43.25	-1	14,777	-0.01%
2024/04/02	1.1	43.20	0	0.00	43.10	1.1	14,836	0.01%
2024/04/01	1	43.75	0	0.00	43.55	1	14,853	0.01%
2024/03/28	0	0.00	2	44.80	44.85	-2	14,275	-0.01%
2024/03/27	0.2	44.45	2.1	44.67	44.75	-1.9	14,148	-0.01%
2024/03/26	2.8	43.96	0	0.00	44.05	2.8	14,105	0.02%
2024/03/25	54	44.83	0	0.00	44.45	54	14,035	0.38%
2024/03/22	2	44.28	0	0.00	44.45	2	13,992	0.01%
2024/03/21	2	43.75	1	44.00	44.05	1	13,803	0.01%
2024/03/20	1	43.35	35	44.51	43.25	-34	13,642	-0.25%
2024/03/19	35	43.83	2	43.45	43.70	33	13,258	0.25%
2024/03/18	3.3	42.29	0	0.00	42.55	3.3	12,854	0.03%
2024/03/15	3	43.30	0	0.00	42.55	3	12,639	0.02%
2024/03/14	2	43.58	0	0.00	43.70	2	12,350	0.02%
2024/03/13	0	0.00	1	43.80	43.80	-1	12,226	-0.01%
2024/03/12	9	43.81	4	43.79	44.40	5	12,024	0.04%
2024/03/11	2.2	43.49	0	0.00	43.25	2.2	11,753	0.02%
2024/03/07	8.9	44.30	0	0.00	44.55	8.9	11,620	0.08%
2024/03/06	11.4	45.16	6	45.52	45.05	5.4	11,570	0.05%
2024/03/05	4	47.30	4	47.21	47.25	0	11,275	0.00%
2024/02/29	1	46.10	0	0.00	46.15	1	11,530	0.01%
2024/02/23	11	46.65	2	47.50	46.40	9	11,657	0.08%
2024/02/22	0	0.00	2	47.20	47.20	-2	11,735	-0.02%
2024/02/21	10	46.98	1	47.20	46.90	9	11,766	0.08%
2024/02/19	2	48.28	3	48.53	47.95	-1	11,813	-0.01%
2024/02/16	5	48.25	2	48.90	48.15	3	11,825	0.03%
2024/01/31	4	46.68	2	47.13	46.50	2	11,687	0.02%
2024/01/30	2	47.13	2	46.93	46.80	0	11,657	0.00%
2024/01/29	6	46.97	2	47.18	47.00	4	11,656	0.03%
2024/01/25	0	0.00	3	46.10	45.90	-3	11,523	-0.03%
2024/01/23	6	46.40	0	0.00	46.80	6	11,619	0.05%
2024/01/22	3	46.88	9	46.98	47.05	-6	11,573	-0.05%
2024/01/19	1	45.05	0.1	45.10	45.45	1	11,377	0.01%
2024/01/18	1	44.35	1	44.30	44.40	0	11,380	0.00%
2024/01/17	4	44.95	3	44.35	44.20	1	11,388	0.01%
2024/01/16	6	45.51	7	45.50	45.25	-1	11,366	-0.01%
2024/01/15	0	0.00	3.1	46.02	45.90	-3.1	11,460	-0.03%
2024/01/12	1	46.00	71	45.64	45.50	-70	11,785	-0.59%
2024/01/10	4	45.56	4	45.45	45.55	0	12,077	0.00%
2024/01/09	0	0.00	18	47.09	46.65	-18	12,025	-0.15%
2024/01/08	3	47.20	0	0.00	47.20	3	11,828	0.03%
2024/01/05	50	47.25	24	46.70	47.30	26	11,647	0.22%
2024/01/04	23.1	46.96	20	46.78	46.95	3.1	11,432	0.03%
2024/01/03	9	45.68	11.3	45.49	45.25	-2.3	11,202	-0.02%
2024/01/02	12	47.00	11	47.46	46.80	1	10,870	0.01%
2023/12/29	47	47.79	77.9	46.12	48.00	-30.9	10,395	-0.30%
2023/12/28	3	45.08	11	45.54	44.45	-8	9,444	-0.08%
2023/12/27	0	0.00	3.2	45.53	45.60	-3.2	9,333	-0.03%
2023/12/26	1	45.10	0	0.00	45.10	1	9,236	0.01%
2023/12/25	50	44.50	2	44.85	44.85	48	9,206	0.52%
2023/12/21	1	43.45	14	43.68	44.30	-13	9,129	-0.14%
2023/12/20	13	43.97	0.2	44.00	43.95	12.9	9,035	0.14%
2023/12/19	3	42.78	1	43.00	42.95	2	8,887	0.02%
2023/12/18	7	43.71	11	43.55	43.80	-4	8,709	-0.05%
2023/12/15	20	44.65	0.2	44.50	44.20	19.9	8,673	0.23%
2023/12/12	0	0.00	3	44.67	44.00	-3	8,703	-0.03%
2023/12/07	5	44.00	0	0.00	44.00	5	9,137	0.05%
2023/12/05	0	0.00	1	43.90	43.85	-1	9,553	-0.01%
2023/12/04	0.1	44.75	15	44.95	44.35	-14.9	9,565	-0.16%
2023/12/01	16	44.58	5	44.58	44.65	11	9,562	0.12%
2023/11/29	1	43.95	1	43.85	43.70	0	9,497	0.00%
2023/11/27	1	43.35	3	44.30	43.55	-2	9,531	-0.02%
2023/11/23	1	43.10	1	43.30	43.05	0	9,372	0.00%
2023/11/22	10.2	43.00	0.1	43.05	42.70	10.1	9,457	0.11%
2023/11/21	5.1	43.60	0	0.00	43.35	5.1	9,398	0.05%
2023/11/20	5	43.85	1	43.20	43.85	4	9,419	0.04%
2023/11/16	4	44.31	6	44.82	43.90	-2	9,369	-0.02%
2023/11/15	4	45.60	1	45.45	45.25	3	9,248	0.03%
2023/11/14	1	44.30	0	0.00	44.60	1	9,286	0.01%
2023/11/13	2	44.40	0	0.00	44.20	2	9,378	0.02%
2023/11/10	3	45.37	4	45.90	45.05	-1	9,439	-0.01%
2023/11/09	7	46.52	6	46.16	46.55	1	9,392	0.01%
2023/11/08	0	0.00	3.2	45.63	45.80	-3.2	9,369	-0.03%
2023/11/07	2	44.83	0.4	45.06	45.30	1.6	9,362	0.02%
2023/11/06	0	0.00	1	44.55	44.65	-1	9,541	-0.01%
2023/11/02	3	43.55	8	43.99	43.50	-5	10,171	-0.05%
2023/11/01	8	43.39	0	0.00	43.60	8	10,662	0.08%
2023/10/31	2	43.05	2	42.30	42.35	0	11,148	0.00%
2023/10/27	4	43.39	3	43.20	43.05	1	12,015	0.01%
2023/10/26	6	43.22	2	43.95	43.55	4	12,293	0.03%
2023/10/25	0	0.00	8	44.53	43.85	-8	12,463	-0.06%
2023/10/24	3	43.52	3	43.57	43.55	0	12,541	0.00%
2023/10/23	4	44.78	11	44.99	44.25	-7	12,740	-0.05%
2023/10/20	19	44.69	23	43.97	44.95	-4	12,896	-0.03%
2023/10/19	17	42.97	21	43.08	43.40	-4	12,974	-0.03%
2023/10/18	12.6	41.87	15	42.67	41.55	-2.4	13,284	-0.02%
2023/10/17	16.2	44.12	3	43.90	43.90	13.2	13,775	0.10%
2023/10/16	10.2	45.48	5	45.17	45.25	5.2	14,401	0.04%
2023/10/12	14	44.43	9	44.77	44.40	5	16,153	0.03%
2023/10/11	2	45.90	3	45.75	45.60	-1	16,641	-0.01%
2023/10/06	5	44.40	16	44.51	44.50	-11	17,121	-0.06%
2023/10/05	10	44.30	0	0.00	44.20	10	17,372	0.06%
2023/10/04	3	44.05	5	44.25	44.15	-2	17,417	-0.01%
2023/10/03	0.3	45.28	0	0.00	44.85	0.3	17,366	0.00%
2023/10/02	6	44.99	0	0.00	45.45	6	17,494	0.03%
2023/09/27	0	0.00	3	44.55	44.85	-3	17,561	-0.02%
2023/09/26	3	43.85	0	0.00	43.85	3	17,618	0.02%
2023/09/25	0	0.00	1	44.90	44.85	-1	17,695	-0.01%
2023/09/22	0.2	44.30	0	0.00	44.95	0.2	17,751	0.00%
2023/09/20	3	44.40	4	44.55	44.40	-1	17,856	-0.01%
2023/09/18	2	45.55	3	45.55	45.30	-1	18,189	-0.01%
2023/09/15	2	46.10	3	46.15	46.05	-1	18,267	-0.01%
2023/09/14	5	45.80	0	0.00	45.80	5	18,289	0.03%
2023/09/13	7	45.58	8	45.23	45.75	-1	18,316	-0.01%
2023/09/12	7	44.89	1	43.70	44.95	6	18,345	0.03%
2023/09/11	3	45.48	0	0.00	43.80	3	18,431	0.02%
2023/09/08	1	44.50	0	0.00	44.95	1	18,292	0.01%
2023/09/07	1	45.15	0	0.00	44.90	1	18,504	0.01%
2023/09/06	3	45.37	5	45.05	45.35	-2	18,694	-0.01%
2023/09/05	2	45.70	5	45.62	45.90	-3	18,981	-0.02%
2023/09/04	6	45.68	0.1	45.20	45.40	5.9	19,220	0.03%
2023/09/01	2	45.15	8	45.07	44.90	-6	19,258	-0.03%
2023/08/31	0	0.00	3	44.35	44.85	-3	19,216	-0.02%
2023/08/30	0	0.00	5	44.60	44.60	-5	19,340	-0.03%
2023/08/29	4	43.60	1	43.90	44.05	3	19,387	0.02%
2023/08/28	6	44.02	3	44.25	43.80	3	19,534	0.02%
2023/08/24	2	46.15	4	46.50	45.55	-2	19,742	-0.01%
2023/08/23	3	45.23	6	45.38	45.45	-3	19,684	-0.02%
2023/08/22	3	44.90	3	45.73	44.85	0	19,740	0.00%
2023/08/21	3	45.43	5	45.26	45.15	-2	19,751	-0.01%
2023/08/18	1	46.07	5	46.10	44.60	-4	19,749	-0.02%
2023/08/17	0	0.00	1	45.10	45.35	-1	19,727	-0.01%
2023/08/16	7	44.34	4	44.50	44.65	3	19,836	0.02%
2023/08/15	5	44.81	23	44.97	44.75	-18	19,913	-0.09%
2023/08/14	4.6	43.09	4	43.48	43.55	0.6	19,895	0.00%
2023/08/11	2	43.90	1	44.00	43.90	1	19,950	0.01%
2023/08/10	16	43.92	3	44.15	44.15	13	19,992	0.07%
2023/08/09	6.1	45.06	0	45.10	45.15	6.1	19,771	0.03%
2023/08/08	5.1	47.19	16	47.10	45.85	-10.9	19,621	-0.06%
2023/08/07	13.1	48.08	5	48.22	48.20	8.1	19,273	0.04%
2023/08/04	11.2	44.73	7	45.01	45.10	4.2	18,987	0.02%
2023/08/02	14.1	46.35	3.7	46.25	46.80	10.4	18,881	0.06%
2023/08/01	8.2	48.17	15	48.12	48.50	-6.8	18,467	-0.04%
2023/07/31	8	50.01	0	0.00	49.75	8	18,312	0.04%
2023/07/28	3	50.57	2.4	50.90	51.50	0.6	18,069	0.00%
2023/07/27	6	51.97	5	51.60	51.50	1	17,921	0.01%
2023/07/26	2	51.90	0	0.00	52.00	2	18,047	0.01%
2023/07/25	4	53.22	47	53.01	52.70	-43	18,018	-0.24%
2023/07/24	5	52.60	32.2	53.03	52.40	-27.2	17,858	-0.15%
2023/07/21	16	52.12	5.1	52.20	52.20	11	17,547	0.06%
2023/07/20	26.2	56.25	7.2	55.01	54.10	19	17,135	0.11%
2023/07/19	10.2	59.40	11.1	58.52	59.70	-0.9	16,425	-0.01%
2023/07/18	28	59.63	28	59.12	57.20	0	15,737	0.00%
2023/07/17	5	58.26	30	55.66	59.10	-25	14,368	-0.17%
2023/07/14	32	53.09	9	52.42	53.80	23	13,857	0.17%
2023/07/13	13	51.39	16	50.60	50.20	-3	13,228	-0.02%
2023/07/12	9	48.35	1	48.80	48.85	8	12,542	0.06%
2023/07/11	2	46.85	5	46.87	47.00	-3	12,331	-0.02%
2023/07/10	0	46.10	1	46.10	46.15	-1	12,319	-0.01%
2023/07/06	2	46.53	0	0.00	46.40	2	12,275	0.02%
2023/07/04	7	47.34	0	0.00	47.60	7	12,289	0.06%
2023/07/03	3	47.30	1	47.40	47.40	2	12,416	0.02%
2023/06/30	1	46.20	0	0.00	45.90	1	12,346	0.01%
2023/06/29	1	45.45	0	0.00	45.80	1	12,342	0.01%
2023/06/28	3.2	45.41	0	0.00	45.10	3.2	12,329	0.03%
2023/06/27	2	44.78	2	44.85	44.80	0	12,316	0.00%
2023/06/26	0	46.65	0	0.00	46.45	0	12,032	0.00%
2023/06/21	1	47.45	0	0.00	47.65	1	11,943	0.01%
2023/06/20	1	46.22	1	46.20	46.80	0	11,815	0.00%
2023/06/19	6	47.24	2	47.15	47.05	4	11,601	0.03%
2023/06/16	12	47.88	2	47.25	47.95	10	11,483	0.09%
2023/06/15	2.2	48.50	1	48.40	48.40	1.2	11,175	0.01%
2023/06/14	4	48.39	0	0.00	48.65	4	10,970	0.04%
2023/06/13	0	0.00	0	47.50	47.40	0	10,787	0.00%
2023/06/12	1	46.24	9	45.42	45.65	-8	10,575	-0.08%
2023/06/09	4.1	45.24	13	44.60	45.40	-8.9	10,331	-0.09%
2023/06/08	9	43.11	0	0.00	43.30	9	9,974	0.09%
2023/06/07	0.1	42.00	10	42.15	42.30	-10	9,707	-0.10%
2023/06/06	0.1	42.45	0	0.00	42.35	0.1	9,733	0.00%
2023/06/05	8	42.40	0	0.00	42.50	8	9,817	0.08%
2023/06/02	5	42.19	1	42.40	42.40	4	9,832	0.04%
2023/06/01	4.2	42.24	0.9	42.50	41.95	3.4	9,787	0.03%
2023/05/31	3	41.42	2	41.90	42.15	1	9,556	0.01%
2023/05/30	1.1	40.06	3	40.02	40.35	-1.9	9,242	-0.02%
2023/05/29	6	40.08	0	0.00	40.20	6	9,177	0.07%
2023/05/26	7	39.31	1	39.35	39.50	6	9,074	0.07%
2023/05/25	0	0.00	16	38.88	38.95	-16	8,991	-0.18%
2023/05/24	5	38.27	0.1	38.30	38.50	4.9	8,894	0.06%
2023/05/23	2	38.20	1	38.20	38.05	1	8,852	0.01%
2023/05/22	5	38.62	6	38.51	38.45	-1	8,791	-0.01%
2023/05/19	14	38.13	2	37.93	38.20	12	8,516	0.14%
2023/05/18	6	37.27	16	37.49	37.10	-10	8,251	-0.12%
2023/05/17	21	37.30	1	37.00	37.25	20	8,158	0.25%
2023/05/16	7	35.90	4.3	36.24	36.30	2.8	7,898	0.03%
2023/05/15	0	35.90	20	35.70	35.85	-20	7,760	-0.26%
2023/05/12	10	35.79	0.2	35.30	35.90	9.8	7,707	0.13%
2023/05/10	0	0.00	0.7	36.02	36.00	-0.7	7,564	-0.01%
2023/05/09	9.4	35.77	26.2	35.27	35.75	-16.8	7,316	-0.23%
2023/05/08	2.2	34.23	0	0.00	34.20	2.2	6,881	0.03%
2023/05/05	42	34.91	0	0.00	34.20	42	6,797	0.62%
2023/05/04	13	35.47	0	0.00	35.45	13	6,575	0.20%
2023/05/03	5	35.15	2	35.23	35.45	3	6,520	0.05%
2023/05/02	14	35.52	10	35.00	35.55	4	6,494	0.06%
2023/04/28	13	34.38	7	34.48	34.60	6	6,273	0.10%
2023/04/27	4	33.59	9	33.42	33.50	-5	5,980	-0.08%
2023/04/26	9	33.15	100	32.85	33.20	-91	5,804	-1.57%
2023/04/25	100	32.43	0	0.00	32.50	100	5,637	1.77%
2023/04/24	1	32.80	0	0.00	32.70	1	5,570	0.02%
2023/04/20	2	32.55	0	0.00	32.75	2	5,437	0.04%
2023/04/17	0	0.00	0.2	32.95	33.00	-0.2	5,334	0.00%
2023/04/14	4	32.85	0	0.00	32.70	4	5,285	0.08%
2023/04/12	0	0.00	11	32.95	33.25	-11	5,286	-0.21%
2023/04/11	11	32.88	2	32.80	32.85	9	5,231	0.17%
2023/04/07	12	32.85	7	32.67	32.35	5	5,111	0.10%
2023/04/06	4	32.40	1	32.30	32.30	3	5,034	0.06%
2023/03/30	0	0.00	11	31.39	31.65	-11	4,921	-0.22%
2023/03/29	11	31.40	4	31.35	31.35	7	4,963	0.14%
2023/03/28	2	31.55	0	0.00	30.80	2	5,002	0.04%
2023/03/27	0	0.00	5	31.40	31.40	-5	5,080	-0.10%
2023/03/23	0	0.00	1	30.80	30.75	-1	5,097	-0.02%
2023/03/21	0	0.00	5	30.20	30.20	-5	5,018	-0.10%
2023/03/20	0	0.00	7	30.45	30.25	-7	4,993	-0.14%
2023/03/17	8	30.27	1	30.25	30.35	7	4,972	0.14%
2023/03/14	0	0.00	2	30.30	30.25	-2	4,956	-0.04%
2023/03/10	1	30.40	5	30.45	30.60	-4	5,170	-0.08%
2023/03/09	5	31.33	8	31.24	30.70	-3	5,145	-0.06%
2023/03/08	8	30.70	6	30.15	30.90	2	4,982	0.04%
2023/03/07	6	29.90	10	30.00	30.05	-4	4,828	-0.08%
2023/03/06	0	0.00	1.1	30.75	30.55	-1.1	4,618	-0.02%
2023/03/03	2.4	30.36	0	0.00	30.40	2.4	4,559	0.05%
2023/03/02	6	30.45	0.3	30.45	30.35	5.7	4,550	0.13%
2023/03/01	0	30.10	0	0.00	30.25	0	4,525	0.00%
2023/02/24	4	30.05	0	0.00	30.00	4	4,494	0.09%
2023/02/23	7	30.01	7	30.07	29.95	0	4,513	0.00%
2023/02/22	0	0.00	3	29.43	29.60	-3	4,484	-0.07%
2023/02/21	0	0.00	4	29.85	29.50	-4	4,601	-0.09%
2023/02/20	13	29.75	0	0.00	29.90	13	4,677	0.28%
2023/02/17	2	29.00	0	0.00	29.00	2	4,629	0.04%
2023/02/13	1	28.65	0	0.00	28.65	1	4,736	0.02%
2023/02/10	0	0.00	5	28.95	29.10	-5	4,771	-0.10%
2023/02/09	0	0.00	4	29.05	29.15	-4	4,847	-0.08%
2023/02/08	0	0.00	4	29.15	29.15	-4	4,808	-0.08%
2023/02/03	0	0.00	4	28.85	28.90	-4	4,704	-0.09%
2023/02/01	0	0.00	2	28.40	28.35	-2	4,621	-0.04%
2023/01/31	0	0.00	9	28.46	28.30	-9	4,605	-0.20%
2023/01/30	9	28.37	1	28.35	28.40	8	4,538	0.18%
2023/01/11	1	28.10	1	28.05	28.05	0	4,975	0.00%
2023/01/05	3	27.87	3	28.02	27.85	0	5,296	0.00%
2023/01/04	0	0.00	2	28.05	27.90	-2	5,356	-0.04%
2022/12/30	0	0.00	4	28.04	28.15	-4	5,493	-0.07%
2022/12/29	1	28.00	0	0.00	27.90	1	5,381	0.02%
2022/12/23	0	0.00	10	27.11	27.50	-10	5,304	-0.19%
2022/12/22	6	27.20	0	0.00	27.05	6	5,341	0.11%
2022/12/21	1.2	26.51	0	0.00	26.45	1.2	5,206	0.02%
2022/12/20	4.3	26.58	0	0.00	26.40	4.3	5,113	0.08%
2022/12/16	2.6	27.09	0	0.00	26.85	2.6	4,843	0.05%
2022/12/12	0	0.00	5	27.75	27.85	-5	4,641	-0.11%
2022/12/08	4	27.19	0	0.00	27.20	4	4,701	0.09%
2022/12/07	2	27.43	0	0.00	27.35	2	4,695	0.04%
2022/12/06	8	27.51	16	27.45	27.40	-8	4,613	-0.17%
2022/12/05	21	27.88	0	0.00	27.80	21	4,534	0.46%
2022/11/30	2	28.35	0	0.00	28.10	2	4,288	0.05%
2022/11/24	5	28.60	0	0.00	28.50	5	4,270	0.12%
2022/11/23	2	28.85	0	0.00	28.75	2	4,282	0.05%
2022/11/22	2	28.90	0	0.00	28.85	2	4,291	0.05%
2022/11/21	1	28.65	1	29.00	28.90	0	4,296	0.00%
2022/11/17	6	28.83	3	28.63	28.95	3	4,229	0.07%
2022/11/16	4	28.40	1	28.10	28.60	3	4,117	0.07%
2022/11/15	2	27.80	0	0.00	27.85	2	4,018	0.05%
2022/11/11	1	27.40	0	0.00	27.05	1	3,917	0.03%
2022/11/09	0	0.00	2	26.70	26.70	-2	3,919	-0.05%
2022/11/08	1	26.85	1	26.65	26.50	0	3,917	0.00%
2022/11/07	1	26.85	2	27.13	27.00	-1	3,873	-0.03%
2022/11/03	1	25.30	1	25.25	25.25	0	3,892	0.00%
2022/11/02	1	25.30	0	0.00	25.20	1	4,078	0.02%
2022/10/28	1	24.10	0	0.00	24.20	1	4,113	0.02%
2022/10/27	1	24.70	1	24.55	24.65	0	4,108	0.00%
2022/10/25	15	24.68	17	24.50	24.45	-2	4,165	-0.05%
2022/10/24	11	25.42	8	25.00	25.00	3	4,164	0.07%
2022/10/21	6	25.83	3	25.65	25.65	3	4,257	0.07%
2022/10/20	0	0.00	1	26.70	26.50	-1	4,359	-0.02%
2022/10/18	1	27.15	1	27.30	27.15	0	4,320	0.00%
2022/10/17	2	26.83	2	26.78	27.40	0	4,539	0.00%
2022/10/14	2	26.38	1	26.25	26.15	1	4,482	0.02%
2022/10/13	1	25.50	0	0.00	25.50	1	4,653	0.02%
2022/10/12	1	26.80	0	0.00	26.45	1	4,780	0.02%
2022/10/11	3	27.42	0	0.00	27.20	3	4,849	0.06%
2022/10/07	1	27.30	0	0.00	27.30	1	4,792	0.02%
2022/10/04	1	27.50	0	0.00	27.40	1	4,963	0.02%
2022/09/30	1	27.35	0	0.00	27.10	1	5,021	0.02%
2022/09/29	0	0.00	10	27.25	28.20	-10	4,982	-0.20%
2022/09/27	1	27.75	0	0.00	27.60	1	4,949	0.02%
2022/09/26	1	27.95	0	0.00	27.95	1	4,935	0.02%
2022/09/22	1	28.90	0	0.00	28.90	1	4,998	0.02%
2022/09/20	1	29.10	0	0.00	29.30	1	5,004	0.02%
2022/09/16	0	0.00	1	29.70	29.50	-1	5,013	-0.02%
2022/09/15	1	29.35	2	29.55	29.40	-1	4,991	-0.02%
2022/09/13	1	29.20	0	0.00	29.15	1	4,984	0.02%
2022/09/12	8	29.28	2	29.20	29.30	6	5,055	0.12%
2022/09/08	3	28.58	0	0.00	29.00	3	5,158	0.06%
2022/09/07	2	28.20	0	0.00	28.30	2	5,120	0.04%
2022/09/06	1	28.75	0	0.00	28.75	1	5,145	0.02%
2022/09/01	1	29.15	0	0.00	29.20	1	5,183	0.02%
2022/08/31	3	29.33	0	0.00	29.30	3	5,188	0.06%
2022/08/30	2	29.45	2	29.35	29.45	0	5,191	0.00%
2022/08/26	2	29.15	0	0.00	29.35	2	5,200	0.04%
2022/08/23	0	0.00	2	29.00	29.00	-2	5,244	-0.04%
2022/08/22	2	28.65	0	0.00	28.90	2	5,242	0.04%
2022/08/19	2	28.60	1	28.70	28.70	1	5,253	0.02%
2022/08/17	0	0.00	10	28.19	28.60	-10	5,295	-0.19%
2022/08/16	9	28.20	0	0.00	28.15	9	5,296	0.17%
2022/08/11	1	27.05	0	0.00	27.05	1	5,265	0.02%
2022/08/10	1	27.10	0	0.00	27.10	1	5,257	0.02%
2022/08/09	5	26.95	5	27.25	27.70	0	5,242	0.00%
2022/08/04	0	0.00	15	28.30	28.35	-15	5,368	-0.28%
2022/08/02	2	28.15	2	28.35	28.50	0	5,622	0.00%
2022/08/01	2	28.40	0	0.00	28.50	2	6,044	0.03%
2022/07/28	2	28.70	0	0.00	28.60	2	6,005	0.03%
2022/07/27	5	30.75	0	0.00	30.60	5	5,880	0.09%
2022/07/26	10	30.90	0	0.00	30.85	10	5,742	0.17%
2022/07/21	10	30.36	10	30.50	30.50	0	5,383	0.00%
2022/07/20	17	30.90	19	31.00	30.85	-2	5,246	-0.04%
2022/07/19	2	31.40	1	31.30	31.25	1	5,154	0.02%
2022/07/18	5	29.95	5	30.25	30.85	0	4,995	0.00%
2022/07/15	0	0.00	3	29.65	30.25	-3	4,885	-0.06%
2022/07/14	3	29.60	1	29.25	29.65	2	4,833	0.04%
2022/07/13	0	0.00	2	29.15	29.00	-2	4,785	-0.04%
2022/07/06	1	29.25	1	28.95	28.50	0	4,919	0.00%
2022/07/05	1	28.80	0	0.00	28.90	1	4,986	0.02%
2022/07/04	2	28.65	0	0.00	28.70	2	5,144	0.04%
2022/06/28	0	0.00	6	29.25	29.25	-6	5,607	-0.11%
2022/06/27	0	0.00	0.5	29.30	29.25	-0.5	5,735	-0.01%
2022/06/24	0	0.00	2.8	28.89	28.90	-2.8	5,759	-0.05%
2022/06/23	0	0.00	9	28.54	28.50	-9	5,804	-0.16%
2022/06/22	0	0.00	5	28.46	28.30	-5	5,812	-0.09%
2022/06/21	1	28.65	1	28.80	28.80	0	5,819	0.00%
2022/06/20	0	0.00	1	28.10	28.05	-1	5,806	-0.02%
2022/06/17	0	0.00	0.4	29.20	29.15	-0.4	5,779	-0.01%
2022/06/16	0	0.00	1	29.20	29.30	-1	5,743	-0.02%
2022/06/15	0	0.00	6	29.61	29.65	-6	5,814	-0.10%
2022/06/14	0	0.00	9	28.92	29.05	-9	5,835	-0.15%
2022/06/13	0	0.00	15	29.07	29.05	-15	5,872	-0.26%
2022/06/10	0	0.00	1	29.40	29.50	-1	5,914	-0.02%
2022/06/09	1	29.85	0	0.00	29.70	1	5,967	0.02%
2022/06/07	0	0.00	2	29.55	29.50	-2	6,187	-0.03%
2022/06/01	0	0.00	2	29.23	29.10	-2	6,522	-0.03%
2022/05/31	1	28.95	0	0.00	29.20	1	6,576	0.02%
2022/05/30	1	28.70	1	28.65	28.70	0	6,543	0.00%
2022/05/26	1	28.35	9	28.27	28.20	-8	6,569	-0.12%
2022/05/25	19	28.17	1	28.15	28.15	18	6,603	0.27%
2022/05/24	0	0.00	3	28.05	27.65	-3	6,680	-0.04%
2022/05/23	3	27.85	2	27.50	27.85	1	6,664	0.02%
2022/05/19	1	26.95	0	0.00	27.15	1	6,944	0.01%
2022/05/18	3	27.25	1	27.50	27.40	2	7,019	0.03%
2022/05/17	1	27.10	0	0.00	27.10	1	6,996	0.01%
2022/05/12	5	27.06	0	0.00	26.75	5	6,896	0.07%
2022/05/11	6	28.27	0	0.00	27.85	6	6,733	0.09%
2022/05/10	4	28.33	0	0.00	28.50	4	6,696	0.06%
2022/05/09	0	0.00	2	29.00	28.90	-2	6,552	-0.03%
2022/05/06	0	0.00	10	32.00	32.00	-10	6,087	-0.16%
2022/05/05	0	0.00	2	32.23	32.15	-2	6,081	-0.03%
2022/05/03	11	31.59	0	0.00	31.55	11	6,102	0.18%
2022/04/28	2	31.20	0	0.00	31.40	2	6,178	0.03%
2022/04/27	1	31.20	3	31.15	31.15	-2	6,177	-0.03%
2022/04/26	1	31.75	0	0.00	31.70	1	6,147	0.02%
2022/04/20	1	32.80	0	0.00	32.70	1	6,144	0.02%
2022/04/18	0	0.00	1	32.95	32.70	-1	6,143	-0.02%
2022/04/14	14	33.29	14	33.58	33.50	0	6,169	0.00%
2022/04/13	1	33.00	0	0.00	33.05	1	6,263	0.02%
2022/04/11	0	0.00	11	33.82	33.40	-11	6,235	-0.18%
2022/04/08	4	34.21	4	34.33	34.15	0	6,231	0.00%
2022/04/07	0.5	33.50	0	0.00	33.05	0.5	6,096	0.01%
2022/04/06	4	34.05	1	33.90	34.20	3	5,967	0.05%
2022/04/01	1	33.35	0	0.00	33.25	1	5,793	0.02%
2022/03/31	1	33.25	2	33.25	33.25	-1	5,785	-0.02%
2022/03/30	0	0.00	1	33.05	32.85	-1	5,616	-0.02%
2022/03/29	10	32.45	0	0.00	32.40	10	5,503	0.18%
2022/03/23	10	32.30	0	0.00	32.25	10	5,486	0.18%
2022/03/22	0	0.00	3	32.25	32.35	-3	5,504	-0.05%
2022/03/15	1	31.80	1	31.85	31.70	0	5,479	0.00%
2022/03/11	0	0.00	4	31.80	31.90	-4	5,597	-0.07%
2022/03/10	8	32.11	4	32.03	31.95	4	5,648	0.07%
2022/03/09	3	31.15	0	0.00	31.35	3	5,530	0.05%
2022/03/08	0	0.00	3	30.85	30.95	-3	5,570	-0.05%
2022/03/04	0	0.00	1	32.15	32.05	-1	5,447	-0.02%
2022/03/02	0	0.00	1	31.70	31.65	-1	5,512	-0.02%
2022/02/25	1	30.80	0	0.00	30.70	1	5,560	0.02%
2022/02/24	1	31.30	0	0.00	30.90	1	5,619	0.02%
2022/02/23	1	31.75	0	0.00	31.65	1	5,610	0.02%
2022/02/22	2	31.90	27	31.94	31.50	-25	5,758	-0.43%
2022/02/21	27	32.14	2	32.30	32.10	25	5,946	0.42%
2022/02/08	0	0.00	2	30.35	30.40	-2	6,855	-0.03%
2022/02/07	5	30.06	0	0.00	30.35	5	6,871	0.07%
2022/01/21	1	30.85	0	0.00	30.55	1	7,102	0.01%
2022/01/14	5	30.55	0	0.00	30.50	5	7,055	0.07%
2022/01/11	0	0.00	3	31.00	30.95	-3	7,381	-0.04%
2022/01/10	12	30.99	42.1	30.81	31.00	-30.1	7,484	-0.40%
2022/01/06	35	30.91	1	30.95	30.85	34	7,539	0.45%
2022/01/05	31	30.63	0	0.00	30.70	31	7,486	0.41%
2022/01/04	0	0.00	3	30.80	30.55	-3	7,673	-0.04%
2022/01/03	3	31.10	0	0.00	30.75	3	7,732	0.04%
2021/12/16	30	30.00	0	0.00	29.90	30	7,720	0.39%
2021/12/14	0	0.00	10	29.95	29.75	-10	7,823	-0.13%
2021/12/13	25	30.20	0	0.00	30.10	25	7,769	0.32%
2021/12/10	5	30.28	5	30.45	30.25	0	7,868	0.00%
2021/12/09	2	30.25	3	30.43	30.35	-1	7,853	-0.01%
2021/12/07	8	30.04	8	30.05	30.00	0	7,835	0.00%
2021/12/06	10	30.40	2	30.35	30.25	8	7,739	0.10%
2021/12/03	2	29.80	0	0.00	29.95	2	7,715	0.03%
2021/11/26	1	29.70	0	0.00	29.65	1	7,539	0.01%
2021/11/23	6	30.28	0	0.00	29.90	6	7,562	0.08%
2021/11/19	1	30.15	10	30.35	30.10	-9	7,413	-0.12%
2021/11/18	17	30.77	9	30.55	30.50	8	7,288	0.11%
2021/11/15	19	31.18	15.4	31.20	31.20	3.6	6,874	0.05%
2021/11/12	0	0.00	4	33.55	33.55	-4	6,410	-0.06%
2021/11/11	0	0.00	9	33.12	33.25	-9	6,493	-0.14%
2021/11/10	7	32.88	1	33.25	33.05	6	6,621	0.09%
2021/11/09	0	0.00	1	32.25	32.25	-1	6,867	-0.01%
2021/11/08	1	32.55	2	32.35	32.25	-1	7,240	-0.01%
2021/11/05	3	31.95	0	0.00	32.10	3	7,237	0.04%
2021/11/04	0	0.00	2	32.20	32.10	-2	7,218	-0.03%
2021/11/02	2	31.80	14	31.91	31.60	-12	7,169	-0.17%
2021/11/01	11	31.59	3	31.47	31.60	8	7,064	0.11%
2021/10/29	0	0.00	1	31.00	31.00	-1	6,989	-0.01%
2021/10/27	0	0.00	20	30.85	30.90	-20	6,956	-0.29%
2021/10/26	0	0.00	5	31.00	30.85	-5	6,981	-0.07%
2021/10/22	0	0.00	1	30.60	30.40	-1	7,048	-0.01%
2021/10/20	0	0.00	3	30.75	30.85	-3	6,955	-0.04%
2021/10/19	1	30.70	0	0.00	30.15	1	6,885	0.01%
2021/10/15	1	30.25	4	30.20	30.30	-3	6,962	-0.04%
2021/10/14	0	0.00	2	30.78	29.90	-2	7,036	-0.03%
2021/10/12	4	30.10	9	30.34	29.90	-5	7,006	-0.07%
2021/10/08	1	29.35	7	29.64	29.65	-6	6,844	-0.09%
2021/10/06	2	28.80	16	28.84	28.75	-14	6,902	-0.20%
2021/10/05	5	28.00	1	27.85	28.20	4	7,103	0.06%
2021/10/01	1	28.20	0	0.00	28.35	1	7,387	0.01%
2021/09/29	5	28.65	2	28.65	28.75	3	7,755	0.04%
2021/09/28	0	0.00	9	28.97	29.10	-9	7,794	-0.12%
2021/09/27	9	29.23	0	0.00	29.05	9	7,826	0.11%
2021/09/13	2	28.50	0	0.00	28.50	2	7,927	0.03%
2021/09/09	3	27.80	0	0.00	27.80	3	7,923	0.04%
2021/09/08	4	28.06	5	28.14	27.80	-1	7,947	-0.01%
2021/09/06	6	28.87	0	0.00	28.70	6	7,949	0.08%
2021/09/03	0	0.00	0.2	29.35	29.35	-0.2	7,868	0.00%
2021/09/02	7	29.43	0	0.00	29.35	7	7,897	0.09%
2021/09/01	1	29.55	0	0.00	29.75	1	7,887	0.01%
2021/08/27	0	0.00	26	29.57	29.85	-26	8,065	-0.32%
2021/08/26	23	29.26	4	29.30	29.35	19	8,071	0.24%
2021/08/25	4	29.10	0	0.00	29.20	4	8,142	0.05%
2021/08/24	2	29.10	1	29.10	29.05	1	8,198	0.01%
2021/08/18	3	29.15	1	28.15	29.25	2	8,350	0.02%
2021/08/17	2	29.10	0	0.00	28.85	2	8,385	0.02%
2021/08/16	3	29.90	12	29.70	29.60	-9	8,321	-0.11%
2021/08/13	5	31.22	23	31.44	30.75	-18	8,186	-0.22%
2021/08/12	19	31.19	3	31.15	31.15	16	7,875	0.20%
2021/08/10	0	0.00	2	29.85	29.80	-2	7,798	-0.03%
2021/08/06	0	0.00	5	30.20	30.25	-5	8,315	-0.06%
2021/08/05	0	0.00	13	30.23	30.15	-13	8,602	-0.15%
2021/08/04	15	30.29	0	0.00	30.30	15	9,085	0.17%
2021/07/30	0	0.00	1	29.60	29.50	-1	9,546	-0.01%
2021/07/28	2	28.90	0	0.00	29.30	2	9,813	0.02%
2021/07/27	3	30.00	0	0.00	29.75	3	10,083	0.03%
2021/07/22	1	29.25	0	0.00	29.25	1	10,649	0.01%
2021/07/21	0	0.00	21	30.38	30.35	-21	10,715	-0.20%
2021/07/19	10	31.40	20	31.54	31.50	-10	10,664	-0.09%
2021/07/16	1	32.00	1	31.95	31.95	0	11,097	0.00%
2021/07/13	10	32.25	3	32.42	32.15	7	12,121	0.06%
2021/07/12	5	32.39	10	32.95	32.05	-5	12,257	-0.04%
2021/07/09	17	32.39	2	32.60	32.45	15	12,282	0.12%
2021/07/08	2	31.73	0	0.00	31.65	2	12,636	0.02%
2021/07/07	20	31.35	0	0.00	31.30	20	12,999	0.15%
2021/07/06	1	31.90	2	32.33	31.95	-1	13,254	-0.01%
2021/07/05	4	31.20	13	31.24	31.15	-9	13,198	-0.07%
2021/07/02	0	0.00	0.3	30.50	30.60	-0.3	13,335	0.00%
2021/07/01	0	0.00	4	30.95	30.55	-4	13,533	-0.03%
2021/06/29	0	0.00	3	30.70	30.60	-3	13,985	-0.02%
2021/06/25	1	30.70	0	0.00	30.50	1	14,954	0.01%
2021/06/24	1	30.70	19	30.69	30.75	-18	15,883	-0.11%
2021/06/23	11	30.20	0	0.00	30.25	11	16,208	0.07%
2021/06/22	30	30.15	0	0.00	29.90	30	16,617	0.18%
2021/06/21	3	29.70	5	29.92	29.75	-2	16,771	-0.01%
2021/06/18	3	30.23	1	30.20	30.10	2	17,023	0.01%
2021/06/17	2	30.08	0	0.00	30.10	2	17,183	0.01%
2021/06/16	0	0.00	115	30.14	29.55	-115	17,257	-0.67%	大賣/鉅額交易
2021/06/10	17	30.12	0	0.00	30.10	17	17,515	0.10%
2021/06/09	3	29.98	1	29.85	29.90	2	17,581	0.01%
2021/06/08	0	0.00	4	30.15	30.20	-4	17,668	-0.02%
2021/06/07	8	29.99	0	0.00	29.95	8	17,826	0.04%
2021/06/04	1	31.05	0	0.00	31.00	1	17,771	0.01%
2021/06/03	0	0.00	12	30.95	31.00	-12	17,894	-0.07%
2021/06/02	3	30.38	1	30.64	30.50	2	18,106	0.01%
2021/06/01	1	30.65	11	31.00	31.05	-10	18,227	-0.05%
2021/05/31	122	31.03	6	30.36	30.70	116	18,334	0.63%	大買/鉅額交易
2021/05/28	6	30.10	0	0.00	30.15	6	18,468	0.03%
2021/05/27	1	29.90	5	29.78	29.75	-4	19,507	-0.02%
2021/05/26	0	0.00	5	30.21	30.15	-5	19,901	-0.03%
2021/05/25	7	30.13	2	30.53	30.00	5	20,179	0.02%
2021/05/21	0	29.00	1	28.83	28.90	-1	20,231	0.00%
2021/05/20	6	28.66	0	0.00	28.55	6	20,304	0.03%
2021/05/19	6	28.73	0	0.00	29.10	6	20,264	0.03%
2021/05/18	2	28.90	2	28.85	29.00	0	20,194	0.00%
2021/05/17	4	26.95	4	27.20	26.40	0	20,191	0.00%
2021/05/14	5	29.51	13	29.06	29.00	-8	20,192	-0.04%
2021/05/13	3	29.80	7	29.42	29.45	-4	20,296	-0.02%
2021/05/12	0	0.00	1	30.50	29.75	-1	20,617	0.00%
2021/05/11	16	32.25	0	0.00	31.60	16	20,316	0.08%
2021/05/10	1	33.90	4	34.46	34.25	-3	20,280	-0.01%
2021/05/07	2	34.30	2	33.43	34.65	0	20,649	0.00%
2021/05/06	9	32.86	13	32.98	32.95	-4	20,804	-0.02%
2021/05/04	1	32.70	21	31.79	32.95	-20	21,597	-0.09%
2021/05/03	3	35.33	0	0.00	34.45	3	21,508	0.01%
2021/04/29	3	36.67	2	36.53	36.40	1	21,402	0.00%
2021/04/27	3	35.87	5	36.35	35.85	-2	21,562	-0.01%
2021/04/26	14	35.85	3	36.07	36.20	11	21,556	0.05%
2021/04/23	0	0.00	13	35.96	35.95	-13	21,587	-0.06%
2021/04/22	2	35.95	2	36.98	35.95	0	21,581	0.00%
2021/04/21	8	38.12	4.3	37.13	38.05	3.7	21,139	0.02%
2021/04/20	9.3	36.83	31	35.95	36.85	-21.7	20,848	-0.10%
2021/04/19	11	35.50	20	35.73	35.55	-9	20,669	-0.04%
2021/04/16	0	0.00	1	34.40	34.40	-1	20,450	0.00%
2021/04/15	1	33.80	5	33.90	33.55	-4	20,507	-0.02%
2021/04/14	13	33.72	12	33.00	33.25	1	20,490	0.00%
2021/04/13	17	35.37	15	35.28	34.85	2	20,289	0.01%
2021/04/12	17	35.63	6	35.44	35.55	11	20,074	0.05%
2021/04/09	7	34.64	5	34.49	34.20	2	20,143	0.01%
2021/04/08	2	34.25	7	34.60	34.40	-5	20,148	-0.02%
2021/04/07	6	34.16	3	33.90	34.40	3	20,061	0.01%
2021/04/06	0	0.00	7	33.49	33.50	-7	20,166	-0.03%
2021/04/01	4	33.38	14	33.36	33.45	-10	20,616	-0.05%
2021/03/31	20	33.99	0	0.00	34.25	20	20,691	0.10%
2021/03/30	2	33.33	46	32.96	33.70	-44	20,291	-0.22%
2021/03/29	20	32.79	11	32.49	32.85	9	19,854	0.05%
2021/03/26	28	31.14	0	0.00	30.75	28	19,058	0.15%
2021/03/25	22	31.08	3	30.97	31.10	19	19,119	0.10%
2021/03/24	3	29.95	2	30.40	30.25	1	20,082	0.00%
2021/03/23	13	30.62	31	30.86	30.80	-18	20,283	-0.09%
2021/03/22	26	30.23	31	29.84	30.60	-5	20,104	-0.02%
2021/03/19	18	29.44	5	29.80	29.65	13	20,035	0.06%
2021/03/18	18	29.54	29	29.55	29.70	-11	20,072	-0.05%
2021/03/17	3	29.20	0	0.00	29.15	3	20,141	0.01%
2021/03/16	13	29.15	0	0.00	29.25	13	20,266	0.06%
2021/03/15	12	29.28	0	0.00	29.30	12	20,348	0.06%
2021/03/11	0	0.00	2	29.80	29.70	-2	21,248	-0.01%
2021/03/10	2	29.40	5	29.35	29.65	-3	22,156	-0.01%
2021/03/09	6	28.72	2	29.15	29.10	4	22,273	0.02%
2021/03/08	11	29.10	2	29.30	28.70	9	22,364	0.04%
2021/03/05	0.5	29.50	0	0.00	29.45	0.5	22,239	0.00%
2021/03/04	5	30.24	26	29.90	29.85	-21	22,448	-0.09%
2021/03/03	28	30.16	3	29.92	30.20	25	22,374	0.11%
2021/03/02	16	31.31	16	31.60	29.60	0	22,208	0.00%
2021/02/26	0	0.00	30	29.93	30.55	-30	21,313	-0.14%
2021/02/25	29	30.00	9	29.82	30.20	20	21,061	0.09%
2021/02/24	1	29.30	0	0.00	29.25	1	20,892	0.00%
2021/02/23	2	29.25	21	29.34	29.25	-19	20,855	-0.09%
2021/02/22	19	29.26	2	29.00	29.30	17	21,031	0.08%
2021/02/19	1	28.45	3	28.45	28.45	-2	21,000	-0.01%
2021/02/18	0	0.00	3	28.20	28.35	-3	21,202	-0.01%
2021/02/17	4	28.15	2	28.30	28.20	2	21,471	0.01%
2021/02/04	3	29.05	26.5	29.62	29.35	-23.5	21,889	-0.11%
2021/02/03	31.5	29.70	10	29.54	29.70	21.5	21,666	0.10%
2021/01/29	6	29.29	0	0.00	28.65	6	20,698	0.03%
2021/01/28	3	29.23	47	29.15	29.20	-44	20,230	-0.22%
2021/01/27	0	0.00	25	29.41	29.30	-25	19,928	-0.13%
2021/01/26	1	28.65	35	28.49	29.00	-34	19,458	-0.17%
2021/01/25	30	27.88	3	27.95	27.95	27	18,812	0.14%
2021/01/22	20	26.95	3	27.25	27.30	17	18,572	0.09%
2021/01/20	1	26.10	2	25.93	26.05	-1	18,264	-0.01%
2021/01/19	1	27.70	5	27.75	27.25	-4	17,872	-0.02%
2021/01/18	4	27.05	0	0.00	27.65	4	17,741	0.02%
2021/01/15	6	27.58	12	27.90	27.70	-6	17,549	-0.03%
2021/01/14	1	28.20	1	28.20	28.25	0	17,397	0.00%
2021/01/13	1	27.95	1	28.15	27.95	0	17,307	0.00%
2021/01/12	6	27.83	4	28.54	27.70	2	17,157	0.01%
2021/01/11	4	28.60	48.1	28.19	28.60	-44.1	16,925	-0.26%
2021/01/08	7	28.17	7	28.39	28.00	0	16,791	0.00%
2021/01/07	13	28.93	19	29.09	28.75	-6	16,496	-0.04%
2021/01/06	17	29.08	29	29.64	28.85	-12	16,243	-0.07%
2021/01/05	8	29.14	1	29.25	29.20	7	15,862	0.04%
2021/01/04	1	29.20	6.3	29.72	29.30	-5.3	15,667	-0.03%
2020/12/31	0	0.00	9	28.94	28.95	-9	15,254	-0.06%
2020/12/30	1	28.55	4	28.43	28.50	-3	14,998	-0.02%
2020/12/29	1	28.60	4	28.50	28.50	-3	14,895	-0.02%
2020/12/28	19	28.61	7	28.94	29.05	12	14,549	0.08%
2020/12/25	21	27.69	36	27.58	27.85	-15	13,866	-0.11%
2020/12/24	5	26.63	0	0.00	26.55	5	13,378	0.04%
2020/12/23	2	26.53	1	26.45	26.50	1	13,382	0.01%
2020/12/22	15	26.65	66	26.61	26.35	-51	13,307	-0.38%
2020/12/21	13	26.92	11	26.95	26.90	2	13,149	0.02%
2020/12/18	11	28.11	21	27.97	27.25	-10	12,771	-0.08%
2020/12/17	22	27.14	4	27.45	27.45	18	11,400	0.16%
2020/12/16	2	26.60	0	0.00	26.60	2	11,046	0.02%
2020/12/15	2	26.50	0	0.00	26.35	2	10,945	0.02%
2020/12/11	3	26.00	0	0.00	26.00	3	10,828	0.03%
2020/12/10	13	26.23	21	26.59	26.05	-8	10,675	-0.07%
2020/12/09	89	26.47	9	26.40	26.65	80	10,476	0.76%
2020/12/08	3	25.98	6	25.50	26.05	-3	10,338	-0.03%
2020/12/07	16	26.82	75	26.52	25.95	-59	10,089	-0.58%
2020/12/04	106	25.97	28	26.28	26.75	78	9,398	0.83%	大買/
2020/12/03	6	24.59	5	24.49	24.85	1	8,515	0.01%
2020/12/02	9	24.27	2	24.20	24.30	7	8,753	0.08%
2020/12/01	5	23.85	0	0.00	23.85	5	9,240	0.05%
2020/11/30	7	23.82	0	0.00	23.50	7	9,303	0.08%
2020/11/27	59	22.90	0	0.00	22.95	59	8,903	0.66%
2020/11/26	0	0.00	3	22.70	22.80	-3	8,808	-0.03%
2020/11/25	0	0.00	1	23.00	22.75	-1	8,779	-0.01%
2020/11/24	0	0.00	10	22.70	22.65	-10	8,602	-0.12%
2020/11/23	4	22.35	2	22.38	22.60	2	8,485	0.02%
2020/11/20	0	0.00	1	21.95	21.90	-1	8,305	-0.01%
2020/11/19	1	21.65	2	21.65	21.50	-1	8,265	-0.01%
2020/11/18	0	0.00	3	21.70	21.70	-3	8,107	-0.04%
2020/11/17	0	0.00	10	21.45	21.50	-10	8,033	-0.12%
2020/11/16	0	0.00	6	21.27	21.35	-6	7,940	-0.08%
2020/11/13	13	20.34	0	0.00	20.70	13	7,761	0.17%
2020/11/12	5	20.66	20	20.61	20.50	-15	7,722	-0.19%
2020/11/11	11	19.72	3	19.63	19.80	8	7,174	0.11%
2020/11/03	0	0.00	10	19.15	19.05	-10	7,165	-0.14%
2020/10/30	10	19.01	0	0.00	18.70	10	7,252	0.14%
2020/10/27	1	19.35	0	0.00	19.40	1	7,327	0.01%
2020/10/26	1	19.35	6	19.36	19.40	-5	7,310	-0.07%
2020/10/23	1	19.25	0	0.00	19.30	1	7,301	0.01%
2020/10/21	0	0.00	3	19.15	19.10	-3	7,377	-0.04%
2020/10/20	0.1	19.00	2	19.10	19.05	-2	7,427	-0.03%
2020/10/19	0	0.00	2	19.00	19.00	-2	7,483	-0.03%
2020/10/16	5	18.95	3	19.05	18.85	2	7,583	0.03%
2020/10/12	0	0.00	2	19.30	19.00	-2	7,639	-0.03%
2020/10/08	0	0.00	6	19.23	19.20	-6	7,606	-0.08%
2020/10/06	0	0.00	3	18.80	18.75	-3	7,555	-0.04%
2020/09/28	50	18.60	50	18.61	18.45	0	7,706	0.00%
2020/09/24	6	18.45	0	0.00	18.35	6	7,678	0.08%
2020/09/23	3	19.05	0	0.00	18.90	3	7,626	0.04%
2020/09/22	3	19.25	10	19.25	19.25	-7	7,574	-0.09%
2020/09/17	0	0.00	9	19.86	19.75	-9	7,595	-0.12%
2020/09/16	9	19.77	0	0.00	20.00	9	7,555	0.12%
2020/09/14	0	0.00	26	19.59	19.55	-26	7,369	-0.35%
2020/09/11	3	19.30	0	0.00	19.30	3	7,345	0.04%
2020/09/10	3	19.55	3	19.75	19.50	0	7,280	0.00%
2020/09/09	4	19.78	0	0.00	19.80	4	7,207	0.06%
2020/09/08	26	20.29	1	19.85	19.90	25	7,137	0.35%
2020/09/07	4	20.58	2	20.38	20.20	2	6,994	0.03%
2020/09/04	11	19.76	47	19.25	20.00	-36	6,565	-0.55%
2020/09/03	41	19.11	3	18.98	19.30	38	5,979	0.64%
2020/09/01	0	0.00	0.2	18.60	18.65	-0.2	5,857	0.00%
2020/08/27	2	18.65	0	0.00	18.70	2	6,005	0.03%
2020/08/26	0	0.00	2	19.03	19.10	-2	5,930	-0.03%
2020/08/25	0	0.00	11	19.09	18.95	-11	5,909	-0.19%
2020/08/24	0	0.00	5	19.06	19.15	-5	5,801	-0.09%
2020/08/21	2	18.75	0	0.00	18.75	2	5,710	0.04%
2020/08/20	2	18.45	20	19.07	18.20	-18	5,652	-0.32%
2020/08/19	16	19.16	5	19.10	19.30	11	5,462	0.20%
2020/08/18	52	19.05	55	18.73	18.75	-3	5,268	-0.06%
2020/08/17	0	0.00	2	18.60	18.70	-2	5,065	-0.04%
2020/08/13	2	18.05	0	0.00	18.00	2	5,006	0.04%
2020/08/12	2	17.85	0	0.00	18.00	2	5,027	0.04%
2020/08/11	5	18.10	21	18.40	18.05	-16	5,041	-0.32%
2020/08/10	22	18.35	10	18.25	18.25	12	5,027	0.24%
2020/08/07	0	17.60	0	0.00	17.60	0	4,942	0.00%
2020/08/06	0	0.00	6	17.75	17.80	-6	4,965	-0.12%
2020/08/05	0	0.00	32	17.55	17.65	-32	4,973	-0.64%
2020/08/04	34	17.35	0	0.00	17.40	34	4,988	0.68%
2020/08/03	0	0.00	3	16.70	16.95	-3	5,173	-0.06%
2020/07/31	3	16.75	0	0.00	16.75	3	5,220	0.06%
2020/07/23	2	17.83	0	0.00	17.75	2	5,690	0.04%
2020/07/16	0	0.00	5	18.37	18.35	-5	5,670	-0.09%
2020/07/15	0	0.00	18	18.30	18.35	-18	5,715	-0.31%
2020/07/07	5	18.65	18	18.84	18.60	-13	5,920	-0.22%
2020/07/06	25	18.62	1	18.60	18.55	24	5,935	0.40%
2020/07/03	0	0.00	10	18.05	18.00	-10	5,996	-0.17%
2020/06/22	0	0.00	1	17.60	17.60	-1	6,337	-0.02%
2020/06/19	0	0.00	5	17.45	17.40	-5	6,371	-0.08%
2020/06/16	0	0.00	1	17.40	17.50	-1	6,477	-0.02%
2020/06/12	0	0.00	1	17.10	17.35	-1	6,710	-0.01%
2020/06/10	1	18.15	13	18.19	18.05	-12	6,679	-0.18%
2020/06/08	0	0.00	3	17.62	17.75	-3	6,723	-0.04%
2020/06/05	0	0.00	10	17.39	17.35	-10	6,654	-0.15%
2020/06/03	0	0.00	2	17.10	17.20	-2	6,726	-0.03%
2020/05/28	0	0.00	2	16.70	16.65	-2	6,605	-0.03%
2020/05/25	0	0.00	3	16.60	16.65	-3	6,765	-0.04%
2020/05/20	1	16.70	3	16.60	16.80	-2	6,766	-0.03%
2020/05/19	1	16.40	2	16.50	16.45	-1	6,704	-0.01%
2020/05/18	3	16.13	0	0.00	16.10	3	6,684	0.04%
2020/05/13	5	16.55	5	16.60	16.70	0	6,553	0.00%
2020/05/11	0	0.00	6	16.80	16.65	-6	6,488	-0.09%
2020/05/08	7	16.60	6	16.81	16.60	1	6,413	0.02%
2020/05/07	5	17.20	1	17.05	17.05	4	6,207	0.06%
2020/05/06	1	16.70	5	17.05	16.80	-4	6,148	-0.07%
2020/05/05	15	16.93	9	16.96	17.15	6	6,083	0.10%
2020/05/04	6	16.61	0	0.00	16.65	6	5,930	0.10%
2020/04/28	0	0.00	5	16.35	16.50	-5	5,825	-0.09%
2020/04/27	6	16.24	1	16.20	16.30	5	5,954	0.08%
2020/04/24	5	16.00	2	16.00	15.85	3	5,913	0.05%
2020/04/23	2	16.05	0	0.00	16.05	2	5,906	0.03%
2020/04/21	5	15.73	0	0.00	15.70	5	5,827	0.09%
2020/04/16	0	0.00	3	16.40	16.50	-3	5,703	-0.05%
2020/04/15	8	16.79	2	16.80	16.75	6	5,658	0.11%
2020/04/14	2	16.45	4	16.38	16.50	-2	5,599	-0.04%
2020/04/09	0	0.00	21	16.19	16.10	-21	5,586	-0.38%
2020/04/08	20	16.20	3	16.20	16.10	17	5,506	0.31%
2020/04/07	2	15.65	0	0.00	15.45	2	5,353	0.04%
2020/04/06	0	0.00	8	15.50	15.40	-8	5,288	-0.15%
2020/04/01	10	15.33	2	15.50	15.45	8	5,270	0.15%
2020/03/31	2	15.30	0	0.00	14.80	2	5,177	0.04%
2020/03/27	2	15.30	4	15.25	15.10	-2	5,654	-0.04%
2020/03/26	1	14.80	5	14.85	14.85	-4	5,954	-0.07%
2020/03/20	11	14.16	0	0.00	14.25	11	6,392	0.17%
2020/03/19	7	13.50	0	0.00	13.50	7	6,331	0.11%
2020/03/13	5	15.65	0	0.00	16.00	5	6,253	0.08%
2020/03/11	0	0.00	2	18.30	18.05	-2	6,082	-0.03%
2020/03/10	8	17.98	0	0.00	18.15	8	6,105	0.13%
2020/03/09	7	18.39	0	0.00	18.15	7	6,020	0.12%
2020/03/03	0	0.00	4	18.90	18.85	-4	6,021	-0.07%
2020/03/02	3	18.25	0	0.00	18.40	3	6,040	0.05%
2020/02/27	1	18.95	0	0.00	18.75	1	6,019	0.02%
2020/02/26	1	19.25	0	0.00	19.25	1	5,927	0.02%
2020/02/24	1	19.55	0	0.00	19.55	1	5,909	0.02%
2020/02/21	1	19.90	0	0.00	19.85	1	5,867	0.02%
2020/02/14	0	0.00	2	20.10	20.05	-2	5,973	-0.03%
2020/02/11	2	20.00	0	0.00	19.95	2	6,277	0.03%
2020/02/07	0	0.00	30	20.00	20.05	-30	6,399	-0.47%
2020/02/06	3	20.20	0	0.00	20.20	3	6,417	0.05%
2020/02/05	2	19.85	30	19.95	20.05	-28	6,458	-0.43%
2020/02/03	27	19.76	8	19.50	19.80	19	6,589	0.29%
2020/01/30	2	19.98	15	20.48	19.75	-13	6,841	-0.19%
2020/01/20	20	21.50	0	0.00	21.55	20	6,660	0.30%
2020/01/16	0	0.00	1	21.35	21.30	-1	6,768	-0.01%
2020/01/14	0	0.00	2	21.30	21.45	-2	7,103	-0.03%
2020/01/13	2	21.15	0	0.00	21.15	2	7,151	0.03%
2020/01/07	9	20.91	0	0.00	20.85	9	7,445	0.12%
2020/01/02	0	0.00	2	21.30	21.30	-2	7,574	-0.03%
2019/12/31	4	21.21	0	0.00	21.30	4	7,672	0.05%
2019/12/25	0	0.00	5	21.62	21.65	-5	8,196	-0.06%
2019/12/24	0	0.00	20.2	21.25	21.45	-20.2	8,159	-0.25%
2019/12/23	12	21.08	43	21.02	20.85	-31	8,026	-0.39%
2019/12/20	18	21.21	0	0.00	20.80	18	7,671	0.23%
2019/12/18	10	21.00	0	0.00	21.00	10	7,373	0.14%
2019/12/10	1	21.50	0	0.00	21.40	1	7,221	0.01%
2019/12/09	1	21.35	15	21.37	21.35	-14	7,202	-0.19%
2019/12/04	0	0.00	0.2	21.70	21.85	-0.2	7,393	0.00%
2019/12/03	0	0.00	3	21.80	21.90	-3	7,781	-0.04%
2019/11/28	10	22.15	0	0.00	22.30	10	8,469	0.12%
2019/11/27	30	22.25	0	0.00	22.30	30	8,679	0.35%
2019/11/20	9	22.31	0	0.00	22.40	9	8,563	0.11%
2019/11/19	8	22.29	0	0.00	22.35	8	8,592	0.09%
2019/11/18	6	22.30	20	22.35	22.50	-14	8,578	-0.16%
2019/11/15	0	0.00	2.8	22.24	22.25	-2.8	8,560	-0.03%
2019/11/13	0	0.00	3	22.65	22.80	-3	8,528	-0.04%
2019/11/12	3	22.75	40	22.65	22.80	-37	8,517	-0.43%
2019/11/08	1	22.65	0	0.00	22.65	1	8,352	0.01%
2019/11/06	5	23.20	20	23.05	23.00	-15	8,306	-0.18%
2019/11/04	0	0.00	1	23.05	23.05	-1	8,160	-0.01%
2019/10/31	1	22.90	0	0.00	22.85	1	8,034	0.01%
2019/10/30	606	23.00	626	23.07	22.80	-20	7,919	-0.25%	大買/大賣/
2019/10/28	0	0.00	2	22.50	22.50	-2	7,559	-0.03%
2019/10/22	1	22.80	1	22.80	22.60	0	7,373	0.00%
2019/10/18	0	0.00	10	22.05	22.05	-10	7,227	-0.14%
2019/10/14	1	22.15	0	0.00	22.15	1	7,100	0.01%
2019/10/07	50	22.25	0	0.00	22.15	50	6,970	0.72%
2019/10/04	50	22.10	0	0.00	22.10	50	6,860	0.73%
2019/10/02	0	0.00	4	22.00	21.90	-4	6,633	-0.06%
2019/10/01	0	0.00	2	21.85	21.85	-2	6,492	-0.03%
2019/09/27	0	0.00	46	21.45	21.15	-46	6,226	-0.74%
2019/09/26	2	21.85	31	21.55	21.50	-29	6,116	-0.47%
2019/09/24	3	21.15	3	21.35	21.25	0	5,835	0.00%
2019/09/23	0	0.00	21	21.30	21.40	-21	5,758	-0.36%
2019/09/20	77	21.00	0	0.00	21.10	77	5,663	1.36%
2019/09/17	2	21.10	8	20.95	21.15	-6	5,555	-0.11%
2019/09/16	4	21.25	0	0.00	21.05	4	5,469	0.07%
2019/09/09	0	0.00	6	21.62	21.40	-6	5,311	-0.11%
2019/09/06	1	21.00	2	21.35	21.35	-1	5,345	-0.02%
2019/09/05	2	21.60	43	21.55	21.20	-41	5,352	-0.77%
2019/09/04	471	21.21	478	21.28	21.50	-7	4,988	-0.14%	大買/大賣/
2019/09/03	0	0.00	3	20.35	20.35	-3	4,596	-0.07%
2019/09/02	2	20.40	3	20.47	20.55	-1	4,536	-0.02%
2019/08/30	3	19.75	3	19.97	20.05	0	4,428	0.00%
2019/08/29	10	19.05	0	0.00	19.40	10	4,205	0.24%
2019/08/27	1	19.20	0	0.00	19.10	1	4,168	0.02%
2019/08/23	0	0.00	15	19.32	19.50	-15	4,190	-0.36%
2019/08/22	15	19.63	0	0.00	19.40	15	4,230	0.35%
2019/08/21	2	19.35	0	0.00	19.45	2	4,265	0.05%
2019/08/19	10	19.30	0	0.00	19.40	10	4,257	0.23%
2019/08/14	6	19.22	0	0.00	19.15	6	4,182	0.14%
2019/08/13	0	0.00	10	19.15	19.30	-10	4,150	-0.24%
2019/08/12	10	19.22	0	0.00	19.10	10	4,137	0.24%
2019/08/08	2	18.60	2	18.80	18.85	0	4,097	0.00%
2019/08/01	1	19.25	0	0.00	19.25	1	4,229	0.02%
2019/07/25	2	19.65	8	19.65	19.60	-6	4,206	-0.14%
2019/07/24	1	19.55	1	19.55	19.50	0	4,188	0.00%
2019/07/23	2	20.25	17	20.25	20.25	-15	4,147	-0.36%
2019/07/22	5	20.23	0	0.00	20.20	5	4,071	0.12%
2019/07/19	0	0.00	3	20.50	20.35	-3	3,992	-0.08%
2019/07/18	0	0.00	6	20.45	20.35	-6	3,976	-0.15%
2019/07/17	0	0.00	20	20.70	20.60	-20	3,934	-0.51%
2019/07/16	15	20.65	0	0.00	20.65	15	3,862	0.39%
2019/07/15	3	20.30	0	0.00	20.25	3	3,748	0.08%
2019/07/11	0	0.00	0.1	20.05	20.10	-0.1	3,737	0.00%
2019/07/01	6	20.05	0	0.00	20.05	6	3,794	0.16%
2019/06/27	5	20.20	0	0.00	20.25	5	3,838	0.13%
2019/06/17	0	0.00	8	20.20	20.10	-8	4,090	-0.20%
2019/06/14	0	0.00	3	20.45	20.35	-3	4,075	-0.07%
2019/06/13	3	20.35	7	20.10	20.20	-4	4,016	-0.10%
2019/06/12	8	19.90	0	0.00	19.95	8	3,970	0.20%
2019/06/06	0	0.00	8	19.58	19.50	-8	3,832	-0.21%
2019/06/05	1	19.15	0	0.00	19.20	1	3,748	0.03%
2019/06/03	10	19.15	0	0.00	19.05	10	3,765	0.27%
2019/05/30	0	0.00	7	19.23	19.25	-7	3,777	-0.19%
2019/05/29	7	19.23	0	0.00	19.25	7	3,795	0.18%
2019/05/17	0	0.00	11	18.82	18.70	-11	3,836	-0.29%
2019/05/15	5	18.69	0	0.00	18.60	5	3,886	0.13%
2019/05/14	3	18.65	0	0.00	18.65	3	3,869	0.08%
2019/05/10	3	19.25	0	0.00	19.25	3	3,860	0.08%
2019/04/25	3	19.65	0	0.00	19.65	3	3,719	0.08%
2019/04/23	8	19.70	0	0.00	19.75	8	3,787	0.21%
2019/04/17	0	0.00	10	19.85	19.85	-10	3,787	-0.26%
2019/04/03	0	0.00	20	19.70	19.70	-20	3,897	-0.51%
2019/04/01	10	19.80	0	0.00	19.60	10	3,929	0.25%
2019/03/26	1	19.85	0	0.00	19.75	1	3,821	0.03%
2019/03/22	2	19.85	3	19.97	20.00	-1	3,785	-0.03%
2019/03/20	1	20.65	0	0.00	20.65	1	3,614	0.03%
2019/03/19	0	0.00	4	20.70	20.50	-4	3,628	-0.11%
2019/03/18	5	20.84	26	20.75	20.70	-21	3,707	-0.57%
2019/03/15	26	20.39	0	0.00	20.40	26	3,691	0.70%
2019/03/13	0	0.00	1	20.00	19.95	-1	3,588	-0.03%
2019/03/11	0	0.00	1	20.10	19.90	-1	3,625	-0.03%
2019/02/25	0	0.00	2	19.90	19.90	-2	3,499	-0.06%
2019/02/20	0	0.00	9	19.85	19.90	-9	3,426	-0.26%
2019/02/15	0	0.00	2	19.80	19.70	-2	3,372	-0.06%
2019/02/12	4	19.35	0	0.00	19.40	4	3,293	0.12%
2019/01/30	21	19.65	0	0.00	19.55	21	3,329	0.63%
2019/01/25	4	19.85	0	0.00	19.85	4	3,266	0.12%
2019/01/24	0	0.00	4	19.93	19.85	-4	3,259	-0.12%
2019/01/23	0	0.00	5	19.98	20.00	-5	3,256	-0.15%
2019/01/21	0	0.00	4	19.85	20.10	-4	3,259	-0.12%
2019/01/18	8	19.93	0	0.00	19.85	8	3,245	0.25%
2019/01/17	3	20.00	0	0.00	19.90	3	3,282	0.09%
2019/01/16	0	0.00	4	20.05	20.00	-4	3,322	-0.12%
2019/01/14	1	19.70	0	0.00	19.75	1	3,363	0.03%
2019/01/04	0	0.00	6	19.95	20.25	-6	3,409	-0.18%
2018/12/27	0	0.00	2	20.00	19.75	-2	3,536	-0.06%
2018/12/25	10	19.50	10	19.75	19.95	0	3,456	0.00%
2018/12/24	0	0.00	5	19.80	19.85	-5	3,429	-0.15%
2018/12/20	0	0.00	6	19.30	19.20	-6	3,386	-0.18%
2018/12/11	0	0.00	11	19.85	19.55	-11	3,311	-0.33%
2018/12/10	17	19.18	6	19.25	19.40	11	3,215	0.34%
2018/12/03	0	0.00	3	19.20	19.30	-3	3,348	-0.09%
2018/11/30	0	0.00	54	19.00	19.00	-54	3,335	-1.62%
2018/11/29	74	18.92	0	0.00	18.90	74	3,315	2.23%
2018/11/09	0	0.00	4	18.70	18.50	-4	3,606	-0.11%
2018/11/08	16	18.72	9	18.84	18.75	7	3,670	0.19%
2018/11/06	0	0.00	6	18.05	18.05	-6	3,786	-0.16%
2018/11/02	0	0.00	2	18.15	18.10	-2	3,995	-0.05%
2018/10/31	6	17.50	0	0.00	17.55	6	4,108	0.15%
2018/10/25	0	0.00	10	17.30	17.35	-10	5,222	-0.19%
2018/10/24	12	17.83	0	0.00	17.75	12	5,384	0.22%
2018/10/23	0	0.00	10	18.15	18.10	-10	5,466	-0.18%
2018/10/19	0	0.00	1	17.95	17.90	-1	5,521	-0.02%
2018/10/18	1	18.25	0	0.00	18.30	1	5,625	0.02%
2018/10/17	0	0.00	10	18.05	18.10	-10	5,805	-0.17%
2018/10/15	0	0.00	8	17.70	17.40	-8	5,856	-0.14%
2018/10/12	8	17.90	7	17.74	17.85	1	5,879	0.02%
2018/10/11	10	17.55	10	17.75	17.45	0	5,883	0.00%
2018/10/09	3	19.25	0	0.00	19.20	3	5,805	0.05%
2018/10/05	0	0.00	5	19.50	19.15	-5	5,919	-0.08%
2018/10/03	0	0.00	4	19.75	19.60	-4	6,025	-0.07%
2018/10/01	5	20.00	1	19.95	19.85	4	6,181	0.06%
2018/09/27	5	19.85	0	0.00	19.95	5	6,225	0.08%
2018/09/21	6	19.91	0	0.00	19.90	6	6,355	0.09%
2018/09/13	3	20.05	0	0.00	19.90	3	6,749	0.04%
2018/09/12	0	0.00	12	19.91	19.60	-12	6,763	-0.18%
2018/09/11	12	19.85	0	0.00	19.80	12	6,782	0.18%
2018/09/06	5	20.50	5	20.50	20.55	0	6,810	0.00%
2018/09/05	5	20.70	2	20.80	20.80	3	6,869	0.04%
2018/09/03	2	20.85	10	20.85	20.80	-8	7,021	-0.11%
2018/08/30	2	20.85	0	0.00	20.85	2	7,708	0.03%
2018/08/29	4	20.85	0	0.00	20.85	4	7,731	0.05%
2018/08/28	2	20.70	0	0.00	20.90	2	7,749	0.03%
2018/08/16	0	0.00	1	20.25	20.40	-1	8,037	-0.01%
2018/08/15	0	0.00	14	20.84	20.55	-14	7,995	-0.18%
2018/08/14	14	21.00	5	20.90	20.95	9	7,954	0.11%
2018/08/10	2	21.10	40	21.34	21.15	-38	7,936	-0.48%
2018/08/09	35	21.45	0	0.00	21.45	35	7,860	0.45%
2018/08/08	3	21.73	0.2	21.70	21.70	2.8	7,842	0.04%
2018/08/03	1	21.75	0	0.00	21.70	1	7,859	0.01%
2018/08/02	7	21.92	75	22.04	21.70	-68	7,861	-0.87%
2018/08/01	73	23.16	2	23.10	23.30	71	7,523	0.94%
2018/07/31	1	22.80	5	22.90	22.80	-4	7,009	-0.06%
2018/07/30	0	0.00	5	22.70	22.75	-5	6,862	-0.07%
2018/07/26	5	22.50	0	0.00	22.45	5	6,736	0.07%
2018/07/24	0	0.00	10	22.58	22.65	-10	6,805	-0.15%
2018/07/17	0	0.00	11	22.20	22.10	-11	10,867	-0.10%
2018/07/13	2	22.23	1	22.25	22.15	1	11,022	0.01%
2018/07/10	0	0.00	1	21.60	21.75	-1	11,074	-0.01%
2018/07/09	2	21.50	0	0.00	21.55	2	11,088	0.02%
2018/07/04	1	21.30	0	0.00	21.30	1	11,188	0.01%
2018/07/02	0	0.00	11	21.40	21.35	-11	11,259	-0.10%
2018/06/29	0	0.00	11	21.40	21.50	-11	11,297	-0.10%
2018/06/28	0	0.00	12	21.30	21.20	-12	11,407	-0.11%
2018/06/27	0	0.00	5	21.45	21.40	-5	11,448	-0.04%
2018/06/26	6.5	21.52	1	21.40	21.40	5.5	11,409	0.05%
2018/06/25	0	0.00	3	21.50	21.05	-3	11,419	-0.03%
2018/06/22	4	21.49	5	21.55	21.40	-1	11,490	-0.01%
2018/06/21	0.3	21.30	10	21.35	21.40	-9.7	11,465	-0.08%
2018/06/20	0	0.00	9	21.35	21.30	-9	11,510	-0.08%
2018/06/19	0	0.00	1	21.35	21.50	-1	11,543	-0.01%
2018/06/15	1	21.50	8	21.35	21.30	-7	11,565	-0.06%
2018/06/14	0	0.00	2	21.45	21.30	-2	11,523	-0.02%
2018/06/13	0.1	21.55	0	0.00	21.60	0.1	11,557	0.00%
2018/06/08	12	22.35	29	22.77	21.95	-17	11,597	-0.15%
2018/06/07	29.2	22.17	0	0.00	22.15	29.2	11,345	0.26%
2018/06/06	0	0.00	12	21.35	21.45	-12	11,122	-0.11%
2018/06/05	0	0.00	1	21.50	21.30	-1	11,208	-0.01%
2018/06/01	7	21.20	1	21.30	21.35	6	11,469	0.05%
2018/05/31	0.2	21.10	9	21.12	21.20	-8.8	11,404	-0.08%
2018/05/29	0.2	20.90	0	0.00	21.00	0.2	11,315	0.00%
2018/05/28	0.6	20.85	0	0.00	20.95	0.6	11,309	0.01%
2018/05/25	0	0.00	10	20.85	20.80	-10	11,282	-0.09%
2018/05/24	14	20.90	0	0.00	20.90	14	11,254	0.12%
2018/05/23	10	20.85	0	0.00	20.85	10	11,275	0.09%
2018/05/22	10	21.00	0	0.00	20.85	10	11,283	0.09%
2018/05/18	0	0.00	15	20.75	20.85	-15	11,247	-0.13%
2018/05/15	10	20.60	1	20.70	20.70	9	11,224	0.08%
2018/05/14	10	20.55	0	0.00	20.55	10	11,448	0.09%
2018/05/11	0	0.00	12	20.73	20.55	-12	11,458	-0.10%
2018/05/10	20	20.75	10	20.75	20.65	10	11,392	0.09%
2018/05/08	19	20.55	10	20.58	20.55	9	11,310	0.08%
2018/05/07	19	20.25	0	0.00	20.20	19	11,311	0.17%
2018/05/02	0	0.00	16	20.34	20.30	-16	11,346	-0.14%
2018/04/30	15	20.28	1	20.10	20.45	14	11,335	0.12%
2018/04/27	33	19.75	0	0.00	19.75	33	11,229	0.29%
2018/04/26	13	21.11	1	21.00	20.90	12	8,312	0.14%
2018/04/24	1	21.90	10	22.15	21.45	-9	8,036	-0.11%
2018/04/23	11	22.50	32	22.47	22.25	-21	7,778	-0.27%
2018/04/19	0	0.00	6	21.63	21.55	-6	7,136	-0.08%
2018/04/18	39	21.57	44	21.60	21.60	-5	7,065	-0.07%
2018/04/16	10	21.00	0	0.00	20.95	10	6,880	0.15%
2018/04/13	2	21.05	0	0.00	21.05	2	6,886	0.03%
2018/04/12	7	21.20	0	0.00	21.20	7	6,899	0.10%
2018/03/31	0	0.00	9	22.02	22.00	-9	6,726	-0.13%
2018/03/30	0	0.00	5	21.86	21.80	-5	6,586	-0.08%
2018/03/28	0	0.00	5	21.55	21.55	-5	6,540	-0.08%
2018/03/27	5	21.75	25.1	21.60	21.80	-20.1	6,506	-0.31%
2018/03/26	19	21.25	4	21.25	21.25	15	6,364	0.24%
2018/03/23	0	0.00	15	20.85	20.80	-15	6,321	-0.24%
2018/03/22	10	21.25	0	0.00	21.25	10	6,322	0.16%
2018/03/21	3	21.58	0	0.00	21.50	3	6,384	0.05%
2018/03/20	0	0.00	5	21.75	21.80	-5	6,810	-0.07%
2018/03/19	0	0.00	3	21.65	21.55	-3	6,980	-0.04%
2018/03/16	11	21.56	2	21.35	21.35	9	6,985	0.13%
2018/03/15	8	21.74	0	0.00	21.75	8	7,024	0.11%
2018/03/14	3	21.95	0	0.00	21.90	3	7,036	0.04%
2018/03/13	8	22.10	27	21.91	21.95	-19	7,017	-0.27%
2018/03/12	2	21.75	5	21.65	21.70	-3	6,940	-0.04%
2018/03/09	0	0.00	19	21.78	21.60	-19	6,940	-0.27%
2018/03/08	301	21.16	290	21.31	21.65	11	6,837	0.16%	大買/大賣/
2018/02/23	2	20.35	0.2	20.25	20.30	1.8	7,736	0.02%
2018/02/07	3	20.05	0	0.00	19.95	3	7,867	0.04%
2018/02/06	2	19.90	2	19.40	19.55	0	7,895	0.00%
2018/02/05	0	0.00	1	20.85	20.90	-1	7,766	-0.01%
2018/02/02	13	21.20	0	0.00	21.20	13	7,855	0.17%
2018/01/24	5	21.45	0	0.00	21.50	5	8,228	0.06%
2018/01/23	1	21.80	0.2	21.50	21.60	0.8	8,228	0.01%
2018/01/22	220	21.57	235	21.63	21.75	-15	8,225	-0.18%	大買/大賣/
2018/01/16	0.4	21.40	3	21.28	21.50	-2.6	8,600	-0.03%
2018/01/12	3	21.30	0	0.00	21.10	3	8,659	0.03%
2018/01/11	5	21.00	2	21.00	21.05	3	8,619	0.03%
2018/01/10	2	21.05	0	0.00	20.90	2	8,682	0.02%
2018/01/08	0	0.00	3	21.40	21.30	-3	8,784	-0.03%
2018/01/05	5	21.46	0	0.00	21.30	5	8,811	0.06%
2018/01/04	0	0.00	6	21.55	21.60	-6	8,751	-0.07%