佳世達 (2352)-中國信託-高雄券商分點個股進出

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
38.70
漲跌
▼0.40
漲幅
-1.02%
成交量
21,363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: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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/17	26	38.81	8.5	39.37	38.70	17.5	12,342	0.14%
2024/05/16	16.1	38.93	0	0.00	39.10	16.1	12,161	0.13%
2024/05/15	22	39.75	52	39.37	39.25	-30	12,262	-0.24%
2024/05/14	6	39.93	0	0.00	39.90	6	12,357	0.05%
2024/05/13	1	40.40	0	0.00	40.20	1	12,378	0.01%
2024/05/10	10	40.02	3	40.40	40.40	7	12,507	0.06%
2024/05/09	51.5	40.00	8	40.20	40.00	43.5	12,404	0.35%
2024/05/08	18	39.66	4	39.60	39.60	14	12,444	0.11%
2024/05/07	11.6	39.92	15	40.07	40.40	-3.4	12,360	-0.03%
2024/05/06	8	40.39	4	40.50	40.30	4	12,394	0.03%
2024/05/03	3	41.75	4	42.26	41.25	-1	12,220	-0.01%
2024/05/02	1	41.20	3	41.68	41.40	-2	12,107	-0.02%
2024/04/30	1	41.80	1	41.95	41.40	0	12,062	0.00%
2024/04/29	2	41.75	0	0.00	41.90	2	12,098	0.02%
2024/04/26	0	0.00	5	41.40	41.60	-5	12,303	-0.04%
2024/04/25	0	0.00	1	41.35	41.35	-1	12,331	-0.01%
2024/04/24	1	41.90	4	41.93	41.80	-3	12,374	-0.02%
2024/04/23	2	41.78	0	0.00	41.55	2	12,446	0.02%
2024/04/22	5	41.60	0	0.00	41.10	5	12,461	0.04%
2024/04/19	10.1	40.42	8	40.60	40.50	2.1	12,394	0.02%
2024/04/18	4	40.96	1	41.15	41.05	3	12,211	0.02%
2024/04/17	3	41.10	0	0.00	41.20	3	12,172	0.02%
2024/04/16	5	41.62	7	41.31	40.70	-2	12,247	-0.02%
2024/04/15	11	42.08	1	42.10	42.10	10	12,390	0.08%
2024/04/12	4	42.55	1	42.55	42.40	3	12,451	0.02%
2024/04/11	2	43.00	1	43.05	43.05	1	12,671	0.01%
2024/04/10	5	43.24	1	43.15	43.15	4	13,092	0.03%
2024/04/09	1	43.05	2	43.05	43.05	-1	13,384	-0.01%
2024/04/08	4	43.13	2	43.38	43.40	2	13,817	0.01%
2024/04/03	3.2	43.10	1	43.05	43.25	2.2	14,777	0.01%
2024/04/02	2	43.30	63	43.32	43.10	-61	14,836	-0.41%
2024/04/01	3.1	44.18	2.3	43.58	43.55	0.9	14,853	0.01%
2024/03/29	3	44.62	4	44.39	44.65	-1	14,720	-0.01%
2024/03/28	73	44.89	11	44.58	44.85	62	14,275	0.43%
2024/03/27	4	44.39	10	44.22	44.75	-6	14,148	-0.04%
2024/03/26	9	44.10	10	44.46	44.05	-1	14,105	-0.01%
2024/03/25	10	44.25	5	44.48	44.45	5	14,035	0.04%
2024/03/22	5	44.21	12	44.30	44.45	-7	13,992	-0.05%
2024/03/21	27	43.89	1	44.05	44.05	26	13,803	0.19%
2024/03/20	16.6	44.18	6	44.63	43.25	10.6	13,642	0.08%
2024/03/19	17	43.53	31.2	43.27	43.70	-14.2	13,258	-0.11%
2024/03/18	32	42.14	10	42.49	42.55	22	12,854	0.17%
2024/03/15	11.5	43.20	4	42.76	42.55	7.5	12,639	0.06%
2024/03/14	13	43.57	1	43.70	43.70	12	12,350	0.10%
2024/03/13	11	44.05	1	43.90	43.80	10	12,226	0.08%
2024/03/12	15	43.66	1.7	43.81	44.40	13.3	12,024	0.11%
2024/03/11	4	43.20	11	43.42	43.25	-7	11,753	-0.06%
2024/03/08	9	44.07	5	43.92	43.70	4	11,681	0.03%
2024/03/07	5.4	44.54	14	44.76	44.55	-8.6	11,620	-0.07%
2024/03/06	14.4	45.41	18	45.37	45.05	-3.6	11,570	-0.03%
2024/03/05	2	47.23	3.1	47.25	47.25	-1.1	11,275	-0.01%
2024/03/04	1	47.00	1	47.20	46.80	0	11,300	0.00%
2024/03/01	0	0.00	34	46.71	46.95	-34	11,321	-0.30%
2024/02/29	29	46.22	0	0.00	46.15	29	11,530	0.25%
2024/02/27	3	46.07	3.1	46.43	46.10	-0.1	11,532	0.00%
2024/02/26	5	46.46	1.9	46.75	46.60	3.1	11,548	0.03%
2024/02/23	4.5	46.72	3	46.92	46.40	1.5	11,657	0.01%
2024/02/22	0	0.00	4.4	47.38	47.20	-4.4	11,735	-0.04%
2024/02/21	10.3	47.32	3	47.37	46.90	7.3	11,766	0.06%
2024/02/20	2	47.88	6.1	48.08	47.80	-4.1	11,702	-0.03%
2024/02/19	2	48.20	4	48.03	47.95	-2	11,813	-0.02%
2024/02/16	20	49.22	30.8	48.84	48.15	-10.7	11,825	-0.09%
2024/02/15	4	46.94	8	47.35	47.60	-4	11,530	-0.03%
2024/02/05	12.1	47.35	4	47.63	47.50	8.1	11,449	0.07%
2024/02/02	38	47.53	14.4	47.64	47.50	23.6	11,582	0.20%
2024/02/01	5	46.83	5	46.91	47.05	0	11,613	0.00%
2024/01/31	4	46.73	3.1	46.83	46.50	0.9	11,687	0.01%
2024/01/30	10	46.89	5.1	47.00	46.80	4.9	11,657	0.04%
2024/01/29	12	47.01	19.2	46.95	47.00	-7.2	11,656	-0.06%
2024/01/25	2	45.95	3	46.02	45.90	-1	11,523	-0.01%
2024/01/24	1	46.25	10	46.16	46.15	-9	11,577	-0.08%
2024/01/23	5	46.73	3	46.48	46.80	2	11,619	0.02%
2024/01/22	8	46.80	9.1	46.82	47.05	-1.1	11,573	-0.01%
2024/01/19	11	45.28	34	45.20	45.45	-23	11,377	-0.20%
2024/01/17	7.1	44.96	4	44.43	44.20	3.1	11,388	0.03%
2024/01/16	3	45.38	4	45.36	45.25	-1	11,366	-0.01%
2024/01/15	6	46.07	7	45.99	45.90	-1	11,460	-0.01%
2024/01/12	2	45.83	1	45.80	45.50	1	11,785	0.01%
2024/01/11	4	45.70	0	0.00	45.95	4	11,889	0.03%
2024/01/10	49.1	45.55	44	45.47	45.55	5.1	12,077	0.04%
2024/01/09	25.8	46.96	24.1	46.75	46.65	1.8	12,025	0.01%
2024/01/08	22.1	47.22	56	47.38	47.20	-34	11,828	-0.29%
2024/01/05	21	47.04	13	47.15	47.30	8	11,647	0.07%
2024/01/04	22.1	46.67	18	47.09	46.95	4.1	11,432	0.04%
2024/01/03	46	45.69	8	45.58	45.25	38	11,202	0.34%
2024/01/02	105.1	47.17	67	47.05	46.80	38.1	10,870	0.35%	大買/
2023/12/29	60	47.19	121.6	47.72	48.00	-61.6	10,395	-0.59%	大賣/
2023/12/28	17	44.67	0	0.00	44.45	17	9,444	0.18%
2023/12/27	13	45.40	10	45.46	45.60	3	9,333	0.03%
2023/12/26	4	45.08	10	45.05	45.10	-6	9,236	-0.06%
2023/12/25	1	44.70	2.7	44.73	44.85	-1.7	9,206	-0.02%
2023/12/22	24	44.13	3	44.28	44.70	21	9,193	0.23%
2023/12/21	2	43.80	0	0.00	44.30	2	9,129	0.02%
2023/12/20	0	0.00	9	42.98	43.95	-9	9,035	-0.10%
2023/12/19	22	42.93	11	42.85	42.95	11	8,887	0.12%
2023/12/18	2.3	43.76	0.8	43.80	43.80	1.5	8,709	0.02%
2023/12/15	5	44.11	17.2	43.97	44.20	-12.2	8,673	-0.14%
2023/12/14	3	44.47	2	44.68	44.50	1	8,620	0.01%
2023/12/13	5	44.10	15	44.07	44.15	-10	8,563	-0.12%
2023/12/12	6	44.74	1	44.70	44.00	5	8,703	0.06%
2023/12/11	1	44.00	0	0.00	44.00	1	8,714	0.01%
2023/12/08	4	43.96	4	43.93	43.90	0	8,994	0.00%
2023/12/07	4	44.08	1	44.05	44.00	3	9,137	0.03%
2023/12/06	1	43.75	2	44.03	44.05	-1	9,534	-0.01%
2023/12/05	4	43.81	0	0.00	43.85	4	9,553	0.04%
2023/12/04	4	44.80	1	44.75	44.35	3	9,565	0.03%
2023/12/01	9	44.43	3	44.55	44.65	6	9,562	0.06%
2023/11/30	11	43.58	8.4	43.80	43.75	2.6	9,452	0.03%
2023/11/29	1	43.70	0	0.00	43.70	1	9,497	0.01%
2023/11/28	4	43.48	2	43.50	43.40	2	9,533	0.02%
2023/11/27	3	43.88	3	43.83	43.55	0	9,531	0.00%
2023/11/24	3	42.98	0	0.00	42.80	3	9,350	0.03%
2023/11/23	11.4	43.16	7	43.22	43.05	4.4	9,372	0.05%
2023/11/22	12	42.84	12	42.82	42.70	0	9,457	0.00%
2023/11/21	15	43.68	1	43.90	43.35	14	9,398	0.15%
2023/11/20	6	43.59	5	43.30	43.85	1	9,419	0.01%
2023/11/17	1	43.80	0.2	44.05	43.70	0.8	9,351	0.01%
2023/11/16	3	44.30	7	44.63	43.90	-4	9,369	-0.04%
2023/11/15	12	45.49	12	45.54	45.25	0	9,248	0.00%
2023/11/14	10	44.55	18	44.39	44.60	-8	9,286	-0.09%
2023/11/13	3	44.98	2	44.60	44.20	1	9,378	0.01%
2023/11/10	16	45.14	21	45.21	45.05	-5	9,439	-0.05%
2023/11/09	7	46.37	5	46.45	46.55	2	9,392	0.02%
2023/11/08	7	45.56	17.6	45.77	45.80	-10.6	9,369	-0.11%
2023/11/07	21	45.00	2	45.10	45.30	19	9,362	0.20%
2023/11/06	5	44.65	7	44.47	44.65	-2	9,541	-0.02%
2023/11/03	0	0.00	1	43.85	43.85	-1	9,720	-0.01%
2023/11/02	1	43.55	1	43.95	43.50	0	10,171	0.00%
2023/11/01	5	43.18	22.6	43.23	43.60	-17.6	10,662	-0.17%
2023/10/31	6	42.83	7.2	42.38	42.35	-1.2	11,148	-0.01%
2023/10/30	0	0.00	9	43.40	43.35	-9	11,608	-0.08%
2023/10/27	0	0.00	1	43.40	43.05	-1	12,015	-0.01%
2023/10/26	14	43.75	3	43.73	43.55	11	12,293	0.09%
2023/10/25	5	43.80	18	44.20	43.85	-13	12,463	-0.10%
2023/10/24	14	43.61	19	43.58	43.55	-5	12,541	-0.04%
2023/10/23	33	44.57	32	44.93	44.25	1	12,740	0.01%
2023/10/20	4	43.88	4.1	44.56	44.95	-0.1	12,896	0.00%
2023/10/19	11	43.16	13	43.26	43.40	-2	12,974	-0.02%
2023/10/18	24.5	42.33	19.1	41.99	41.55	5.4	13,284	0.04%
2023/10/17	21	44.53	2	44.23	43.90	19	13,775	0.14%
2023/10/16	28	45.41	24	45.63	45.25	4	14,401	0.03%
2023/10/13	0	0.00	14	44.73	44.75	-14	15,653	-0.09%
2023/10/12	31.5	44.43	17	44.40	44.40	14.5	16,153	0.09%
2023/10/11	0	0.00	2	45.68	45.60	-2	16,641	-0.01%
2023/10/05	1.5	44.32	2	44.25	44.20	-0.5	17,372	0.00%
2023/10/04	9	43.93	7	44.05	44.15	2	17,417	0.01%
2023/10/03	2	44.88	0	0.00	44.85	2	17,366	0.01%
2023/10/02	3	45.25	2	45.35	45.45	1	17,494	0.01%
2023/09/28	8	44.74	4.2	44.67	44.65	3.8	17,538	0.02%
2023/09/27	6	43.78	4	44.45	44.85	2	17,561	0.01%
2023/09/25	5	44.90	6	45.07	44.85	-1	17,695	-0.01%
2023/09/22	0.5	44.86	0	0.00	44.95	0.5	17,751	0.00%
2023/09/21	5	43.80	8	44.26	44.25	-3	17,808	-0.02%
2023/09/20	8	44.88	23	44.55	44.40	-15	17,856	-0.08%
2023/09/19	17	45.66	31	45.85	45.45	-14	18,142	-0.08%
2023/09/18	28	45.57	42	45.73	45.30	-14	18,189	-0.08%
2023/09/15	4.1	46.08	6	46.06	46.05	-1.9	18,267	-0.01%
2023/09/14	8	45.84	11	45.89	45.80	-3	18,289	-0.02%
2023/09/13	57	45.47	19	45.68	45.75	38	18,316	0.21%
2023/09/12	4	44.88	0.2	44.05	44.95	3.8	18,345	0.02%
2023/09/11	51.1	45.01	72	44.60	43.80	-20.9	18,431	-0.11%
2023/09/08	1	44.60	16	44.96	44.95	-15	18,292	-0.08%
2023/09/07	4	45.23	49	45.11	44.90	-45	18,504	-0.24%
2023/09/06	0	0.00	8	45.54	45.35	-8	18,694	-0.04%
2023/09/05	3	45.80	2	45.30	45.90	1	18,981	0.01%
2023/09/04	3	45.40	0	0.00	45.40	3	19,220	0.02%
2023/09/01	12	45.16	32	45.01	44.90	-20	19,258	-0.10%
2023/08/31	1	44.55	11	44.24	44.85	-10	19,216	-0.05%
2023/08/30	4	44.50	2	44.80	44.60	2	19,340	0.01%
2023/08/29	31	43.51	5	43.67	44.05	26	19,387	0.13%
2023/08/28	4.1	44.57	0	0.00	43.80	4.1	19,534	0.02%
2023/08/25	12.1	45.05	7	45.14	45.10	5.1	19,731	0.03%
2023/08/24	13.3	46.02	19	45.83	45.55	-5.8	19,742	-0.03%
2023/08/23	13	45.02	31	45.26	45.45	-18	19,684	-0.09%
2023/08/22	17.3	44.97	35	45.20	44.85	-17.7	19,740	-0.09%
2023/08/21	1	45.35	2	45.28	45.15	-1	19,751	-0.01%
2023/08/18	7.5	45.39	10	45.02	44.60	-2.5	19,749	-0.01%
2023/08/17	4.7	45.17	1.6	44.72	45.35	3.1	19,727	0.02%
2023/08/16	9	44.27	2	44.55	44.65	7	19,836	0.04%
2023/08/15	4	44.90	10.4	45.05	44.75	-6.4	19,913	-0.03%
2023/08/14	33.5	43.24	28	43.97	43.55	5.5	19,895	0.03%
2023/08/11	33.5	43.81	19	43.98	43.90	14.5	19,950	0.07%
2023/08/10	60.9	44.07	91	44.00	44.15	-30.1	19,992	-0.15%
2023/08/09	20.2	44.68	9	45.16	45.15	11.2	19,771	0.06%
2023/08/08	75.7	46.19	13	46.47	45.85	62.7	19,621	0.32%
2023/08/07	28	48.33	15.8	47.58	48.20	12.2	19,273	0.06%
2023/08/04	42.3	44.63	30	44.96	45.10	12.3	18,987	0.06%
2023/08/02	50.6	47.52	28	46.19	46.80	22.6	18,881	0.12%
2023/08/01	16	48.76	30.1	48.08	48.50	-14.1	18,467	-0.08%
2023/07/31	41.7	50.10	132.8	49.98	49.75	-91.2	18,312	-0.50%	大賣/
2023/07/28	15.4	50.82	3.7	50.77	51.50	11.7	18,069	0.06%
2023/07/27	16.1	51.65	6	51.82	51.50	10.1	17,921	0.06%
2023/07/26	36.1	51.87	51	51.93	52.00	-14.9	18,047	-0.08%
2023/07/25	14	52.94	22.1	53.10	52.70	-8.1	18,018	-0.04%
2023/07/24	51.2	52.82	17	52.59	52.40	34.2	17,858	0.19%
2023/07/21	29.5	51.98	5	52.52	52.20	24.5	17,547	0.14%
2023/07/20	68.9	55.95	46	55.19	54.10	22.9	17,135	0.13%
2023/07/19	61.1	58.84	123	57.90	59.70	-61.9	16,425	-0.38%	大賣/
2023/07/18	121.9	61.75	58.3	59.50	57.20	63.6	15,737	0.40%	大買/
2023/07/17	20	57.96	19.6	58.16	59.10	0.4	14,368	0.00%
2023/07/14	44.4	52.09	121	52.09	53.80	-76.6	13,857	-0.55%	大賣/
2023/07/13	50	51.44	67.8	51.47	50.20	-17.8	13,228	-0.13%
2023/07/12	4.6	48.58	20	48.11	48.85	-15.4	12,542	-0.12%
2023/07/11	2	46.80	2	46.98	47.00	0	12,331	0.00%
2023/07/10	4	46.15	4	45.69	46.15	0	12,319	0.00%
2023/07/07	10	45.83	14	45.85	46.00	-4	12,350	-0.03%
2023/07/06	34.7	47.00	25	46.48	46.40	9.7	12,275	0.08%
2023/07/05	14	47.28	14	47.39	47.50	0	12,239	0.00%
2023/07/04	14	47.15	5	47.51	47.60	9	12,289	0.07%
2023/07/03	16	47.18	22	47.31	47.40	-6	12,416	-0.05%
2023/06/30	9	45.96	5	45.98	45.90	4	12,346	0.03%
2023/06/29	15	45.44	11	45.55	45.80	4	12,342	0.03%
2023/06/28	15.5	45.30	3	45.55	45.10	12.5	12,329	0.10%
2023/06/27	42	45.09	84	45.08	44.80	-42	12,316	-0.34%
2023/06/26	21.6	46.99	13.5	46.89	46.45	8.1	12,032	0.07%
2023/06/21	44	47.40	36	47.52	47.65	8	11,943	0.07%
2023/06/20	9.2	46.57	35.2	46.64	46.80	-26	11,815	-0.22%
2023/06/19	18.5	47.48	32	47.27	47.05	-13.5	11,601	-0.12%
2023/06/16	53.7	47.59	27	47.86	47.95	26.7	11,483	0.23%
2023/06/15	46.3	48.37	12.5	48.53	48.40	33.8	11,175	0.30%
2023/06/14	18	48.07	10	48.35	48.65	8	10,970	0.07%
2023/06/13	97.5	47.19	90	47.23	47.40	7.5	10,787	0.07%
2023/06/12	178.5	45.53	49.3	45.48	45.65	129.3	10,575	1.22%	大買/鉅額交易
2023/06/09	43.2	44.91	39.6	45.13	45.40	3.6	10,331	0.03%
2023/06/08	79.3	43.32	88.1	43.12	43.30	-8.9	9,974	-0.09%
2023/06/07	28	42.09	55.6	42.07	42.30	-27.6	9,707	-0.28%
2023/06/06	4	42.30	6	42.25	42.35	-2	9,733	-0.02%
2023/06/05	25	42.10	19	42.28	42.50	6	9,817	0.06%
2023/06/02	8	42.13	2	42.23	42.40	6	9,832	0.06%
2023/06/01	53.2	42.17	33	42.41	41.95	20.2	9,787	0.21%
2023/05/31	3.5	41.74	16	41.91	42.15	-12.5	9,556	-0.13%
2023/05/30	8.3	40.07	10	40.28	40.35	-1.7	9,242	-0.02%
2023/05/29	32.3	40.07	8	40.14	40.20	24.3	9,177	0.26%
2023/05/26	74	39.42	32	39.44	39.50	42	9,074	0.46%
2023/05/25	29	39.00	79	38.88	38.95	-50	8,991	-0.56%
2023/05/24	43	38.09	44	38.32	38.50	-1	8,894	-0.01%
2023/05/23	29	38.12	34	38.07	38.05	-5	8,852	-0.06%
2023/05/22	10	38.86	6	38.94	38.45	4	8,791	0.05%
2023/05/19	20	38.19	46.1	38.09	38.20	-26.1	8,516	-0.31%
2023/05/18	6	37.27	1	37.20	37.10	5	8,251	0.06%
2023/05/17	17	37.02	27.1	36.93	37.25	-10.1	8,158	-0.12%
2023/05/16	9	36.31	24	36.29	36.30	-15	7,898	-0.19%
2023/05/15	1	35.65	13	35.76	35.85	-12	7,760	-0.15%
2023/05/12	21	35.58	7	35.75	35.90	14	7,707	0.18%
2023/05/11	4.1	35.45	2	35.48	35.35	2.1	7,636	0.03%
2023/05/10	18	36.00	40	36.10	36.00	-22	7,564	-0.29%
2023/05/09	32	35.66	37	35.69	35.75	-5	7,316	-0.07%
2023/05/08	8	34.14	4	34.15	34.20	4	6,881	0.06%
2023/05/05	16	35.26	18	35.11	34.20	-2	6,797	-0.03%
2023/05/04	26.1	35.37	6	35.44	35.45	20.1	6,575	0.31%
2023/05/03	25	35.40	7	35.32	35.45	18	6,520	0.28%
2023/05/02	74	35.27	5	35.38	35.55	69	6,494	1.06%
2023/04/28	19	34.41	20	34.29	34.60	-1	6,273	-0.02%
2023/04/27	14	33.67	19	33.64	33.50	-5	5,980	-0.08%
2023/04/26	13	32.97	31.1	33.01	33.20	-18.1	5,804	-0.31%
2023/04/25	5	32.51	0	0.00	32.50	5	5,637	0.09%
2023/04/24	38	32.88	0	0.00	32.70	38	5,570	0.68%
2023/04/20	0	0.00	18	32.84	32.75	-18	5,437	-0.33%
2023/04/19	10	33.05	18	32.89	32.80	-8	5,381	-0.15%
2023/04/18	0	0.00	14	32.98	32.95	-14	5,351	-0.26%
2023/04/17	0	0.00	13	32.95	33.00	-13	5,334	-0.24%
2023/04/14	5	32.70	4	32.80	32.70	1	5,285	0.02%
2023/04/13	10	33.10	7.3	33.22	33.10	2.7	5,239	0.05%
2023/04/12	14	33.24	18	33.17	33.25	-4	5,286	-0.08%
2023/04/11	0	0.00	13	32.78	32.85	-13	5,231	-0.25%
2023/04/10	1	32.35	1	32.30	32.30	0	5,158	0.00%
2023/04/07	55	32.58	25	32.44	32.35	30	5,111	0.59%
2023/04/06	15	32.07	23	32.25	32.30	-8	5,034	-0.16%
2023/03/31	4	31.56	19.7	31.65	31.70	-15.7	4,842	-0.32%
2023/03/30	13	31.52	7	31.64	31.65	6	4,921	0.12%
2023/03/29	0	0.00	34	31.36	31.35	-34	4,963	-0.69%
2023/03/28	11	31.15	0	0.00	30.80	11	5,002	0.22%
2023/03/27	9.5	31.37	69	31.39	31.40	-59.6	5,080	-1.17%
2023/03/24	0	0.00	10	30.85	30.90	-10	5,143	-0.19%
2023/03/23	0	0.00	1	30.60	30.75	-1	5,097	-0.02%
2023/03/22	1	30.50	0	0.00	30.60	1	5,056	0.02%
2023/03/21	0	0.00	2	30.30	30.20	-2	5,018	-0.04%
2023/03/17	1.3	29.95	0	0.00	30.35	1.3	4,972	0.03%
2023/03/16	7	29.89	6	29.72	29.70	1	4,942	0.02%
2023/03/15	1	30.20	2	30.10	30.05	-1	4,923	-0.02%
2023/03/13	21	30.49	10	30.50	30.50	11	5,193	0.21%
2023/03/10	0	0.00	10	30.55	30.60	-10	5,170	-0.19%
2023/03/09	8	31.19	49	31.30	30.70	-41	5,145	-0.80%
2023/03/08	0	30.60	8	30.26	30.90	-8	4,982	-0.16%
2023/03/07	119	29.94	6.3	30.00	30.05	112.7	4,828	2.33%	大買/鉅額交易
2023/03/06	10.5	30.65	10	30.78	30.55	0.5	4,618	0.01%
2023/03/03	20	30.30	6	30.30	30.40	14	4,559	0.31%
2023/03/02	16	30.33	2	30.38	30.35	14	4,550	0.31%
2023/03/01	0	0.00	8	30.22	30.25	-8	4,525	-0.18%
2023/02/24	0.2	30.09	10	30.05	30.00	-9.8	4,494	-0.22%
2023/02/23	4	30.04	9	30.11	29.95	-5	4,513	-0.11%
2023/02/22	0.2	29.40	1	29.60	29.60	-0.8	4,484	-0.02%
2023/02/21	6	29.81	0	0.00	29.50	6	4,601	0.13%
2023/02/20	0	0.00	42	29.61	29.90	-42	4,677	-0.90%
2023/02/15	10	28.90	10	29.08	28.80	0	4,731	0.00%
2023/02/13	1	28.70	0	0.00	28.65	1	4,736	0.02%
2023/02/10	0	0.00	1	29.15	29.10	-1	4,771	-0.02%
2023/02/09	3	29.20	0	0.00	29.15	3	4,847	0.06%
2023/02/08	1	28.75	6	29.13	29.15	-5	4,808	-0.10%
2023/02/07	11	28.80	1	28.75	28.70	10	4,727	0.21%
2023/02/06	11	28.80	0	0.00	28.65	11	4,720	0.23%
2023/02/03	0	0.00	4	28.80	28.90	-4	4,704	-0.09%
2023/02/02	1	28.65	0	0.00	28.60	1	4,654	0.02%
2023/01/31	2	28.48	4	28.58	28.30	-2	4,605	-0.04%
2023/01/30	0	0.00	12	28.31	28.40	-12	4,538	-0.26%
2023/01/17	0	0.00	19	27.95	27.80	-19	4,535	-0.42%
2023/01/16	23	27.75	29	27.84	27.80	-6	4,618	-0.13%
2023/01/13	19	27.75	11	27.85	27.65	8	4,688	0.17%
2023/01/12	6	27.75	0	0.00	27.75	6	4,919	0.12%
2023/01/11	0	0.00	1	28.25	28.05	-1	4,975	-0.02%
2023/01/10	26	27.95	20	28.04	28.00	6	5,006	0.12%
2023/01/09	1	27.80	10	27.85	27.90	-9	5,224	-0.17%
2023/01/06	3	27.60	0	0.00	27.70	3	5,240	0.06%
2023/01/05	1	27.95	1	28.20	27.85	0	5,296	0.00%
2023/01/04	10	27.95	21	27.94	27.90	-11	5,356	-0.21%
2023/01/03	11	27.90	0.3	27.90	27.80	10.7	5,518	0.19%
2022/12/30	26	28.20	22	28.29	28.15	4	5,493	0.07%
2022/12/29	0.3	27.95	26	27.89	27.90	-25.7	5,381	-0.48%
2022/12/28	1	27.65	0.4	27.70	27.60	0.6	5,330	0.01%
2022/12/27	6	27.81	3	27.70	27.70	3	5,307	0.06%
2022/12/26	11.4	27.86	0	0.00	27.85	11.4	5,284	0.22%
2022/12/23	1	26.85	4	27.45	27.50	-3	5,304	-0.06%
2022/12/22	8	27.10	10	27.14	27.05	-2	5,341	-0.04%
2022/12/21	14	26.48	2	26.70	26.45	12	5,206	0.23%
2022/12/20	20	26.63	10	26.75	26.40	10	5,113	0.20%
2022/12/19	13	26.69	0	0.00	27.00	13	5,024	0.26%
2022/12/16	17	27.06	0	0.00	26.85	17	4,843	0.35%
2022/12/15	0	0.00	3	27.70	27.60	-3	4,656	-0.06%
2022/12/14	0	0.00	1	27.80	27.70	-1	4,644	-0.02%
2022/12/12	13	27.85	0	0.00	27.85	13	4,641	0.28%
2022/12/09	1	27.45	10	27.45	27.80	-9	4,673	-0.19%
2022/12/08	14	27.11	16	27.24	27.20	-2	4,701	-0.04%
2022/12/07	2	27.50	0	0.00	27.35	2	4,695	0.04%
2022/12/06	3	27.50	0	0.00	27.40	3	4,613	0.07%
2022/12/05	44	27.85	16	27.84	27.80	28	4,534	0.62%
2022/12/02	0	0.00	7	28.88	28.95	-7	4,327	-0.16%
2022/11/28	0	0.00	5	28.25	28.15	-5	4,276	-0.12%
2022/11/25	22	28.20	22	28.34	28.20	0	4,279	0.00%
2022/11/24	24	28.66	0	0.00	28.50	24	4,270	0.56%
2022/11/23	0	0.00	1	28.85	28.75	-1	4,282	-0.02%
2022/11/22	5	28.95	2	28.98	28.85	3	4,291	0.07%
2022/11/21	0	0.00	2	28.90	28.90	-2	4,296	-0.05%
2022/11/18	0	0.00	1	28.50	28.65	-1	4,252	-0.02%
2022/11/17	2.1	28.74	0	0.00	28.95	2.1	4,229	0.05%
2022/11/16	2	28.50	6	28.50	28.60	-4	4,117	-0.10%
2022/11/15	0	0.00	5	27.70	27.85	-5	4,018	-0.12%
2022/11/14	0	0.00	9	27.20	27.30	-9	3,957	-0.23%
2022/11/11	9.5	27.20	11	27.32	27.05	-1.5	3,917	-0.04%
2022/11/10	0	0.00	26	26.95	27.00	-26	3,889	-0.67%
2022/11/09	0.4	26.70	0	0.00	26.70	0.4	3,919	0.01%
2022/11/08	40	26.75	6	26.70	26.50	34	3,917	0.87%
2022/11/07	2	27.05	21	27.13	27.00	-19	3,873	-0.49%
2022/11/04	10	25.40	0	0.00	25.50	10	3,820	0.26%
2022/11/02	0	0.00	26	25.30	25.20	-26	4,078	-0.64%
2022/10/31	0	0.00	1	24.40	24.55	-1	4,077	-0.02%
2022/10/28	1	24.50	0	0.00	24.20	1	4,113	0.02%
2022/10/27	7	24.62	5	24.65	24.65	2	4,108	0.05%
2022/10/26	2	24.35	5	24.40	24.40	-3	4,158	-0.07%
2022/10/25	2.2	24.65	0	0.00	24.45	2.2	4,165	0.05%
2022/10/24	5	25.10	0	0.00	25.00	5	4,164	0.12%
2022/10/21	9	25.73	0	0.00	25.65	9	4,257	0.21%
2022/10/20	11	26.68	9	26.50	26.50	2	4,359	0.05%
2022/10/19	5	26.74	1	27.00	26.70	4	4,243	0.09%
2022/10/18	7	27.15	6	27.20	27.15	1	4,320	0.02%
2022/10/17	4	26.70	16	27.13	27.40	-12	4,539	-0.26%
2022/10/14	4	26.23	1	26.05	26.15	3	4,482	0.07%
2022/10/13	9	25.59	11	25.50	25.50	-2	4,653	-0.04%
2022/10/12	13	26.68	0	0.00	26.45	13	4,780	0.27%
2022/10/11	3.2	27.55	2	27.83	27.20	1.2	4,849	0.03%
2022/10/07	3	27.33	0	0.00	27.30	3	4,792	0.06%
2022/10/05	2	27.80	1	27.70	27.80	1	4,918	0.02%
2022/10/03	4	26.95	2	27.05	27.10	2	4,993	0.04%
2022/09/30	1	27.35	0	0.00	27.10	1	5,021	0.02%
2022/09/29	27	28.60	21	27.57	28.20	6	4,982	0.12%
2022/09/28	10	26.99	2	26.90	27.00	8	4,958	0.16%
2022/09/27	13	27.49	2	28.15	27.60	11	4,949	0.22%
2022/09/26	8	28.02	3	27.95	27.95	5	4,935	0.10%
2022/09/23	10	28.67	2	28.85	28.70	8	4,947	0.16%
2022/09/22	11	28.56	19	28.70	28.90	-8	4,998	-0.16%
2022/09/21	4	28.93	11	29.15	28.85	-7	5,006	-0.14%
2022/09/20	0	0.00	2	29.20	29.30	-2	5,004	-0.04%
2022/09/19	13	29.07	1	28.90	29.00	12	5,002	0.24%
2022/09/16	2	29.28	12	29.29	29.50	-10	5,013	-0.20%
2022/09/15	33	29.51	29	29.60	29.40	4	4,991	0.08%
2022/09/14	0	0.00	4	29.15	29.20	-4	4,964	-0.08%
2022/09/13	4	29.21	11	29.19	29.15	-7	4,984	-0.14%
2022/09/12	5.1	29.30	13	29.32	29.30	-7.9	5,055	-0.16%
2022/09/08	2	28.20	6	28.93	29.00	-4	5,158	-0.08%
2022/09/07	16	28.18	20	28.30	28.30	-4	5,120	-0.08%
2022/09/06	3.1	28.68	7	28.54	28.75	-3.9	5,145	-0.08%
2022/09/05	1	29.00	4	28.89	28.85	-3	5,137	-0.06%
2022/09/01	11	29.18	0	29.20	29.20	11	5,183	0.21%
2022/08/31	1	29.45	0	0.00	29.30	1	5,188	0.02%
2022/08/30	5	29.30	4	29.35	29.45	1	5,191	0.02%
2022/08/29	1	28.80	0	0.00	29.10	1	5,185	0.02%
2022/08/26	0	0.00	2	29.33	29.35	-2	5,200	-0.04%
2022/08/25	4	29.04	2	29.05	29.25	2	5,193	0.04%
2022/08/24	3	29.10	6	29.10	29.15	-3	5,192	-0.06%
2022/08/23	1	28.85	3	28.90	29.00	-2	5,244	-0.04%
2022/08/22	11	28.60	13	28.70	28.90	-2	5,242	-0.04%
2022/08/19	1	28.65	15	28.60	28.70	-14	5,253	-0.27%
2022/08/18	0	0.00	3.1	28.53	28.70	-3.1	5,273	-0.06%
2022/08/17	1	28.50	2	28.50	28.60	-1	5,295	-0.02%
2022/08/15	16	27.47	0	0.00	27.50	16	5,245	0.30%
2022/08/12	2	27.28	0	0.00	27.30	2	5,239	0.04%
2022/08/11	4	27.11	0	0.00	27.05	4	5,265	0.08%
2022/08/10	8	27.16	0	0.00	27.10	8	5,257	0.15%
2022/08/09	18	27.44	0	0.00	27.70	18	5,242	0.34%
2022/08/08	22	28.42	17	28.46	28.40	5	5,135	0.10%
2022/08/05	6	28.54	1	28.55	28.70	5	5,203	0.10%
2022/08/04	23	28.35	2	28.33	28.35	21	5,368	0.39%
2022/08/03	3	28.25	5	28.22	28.25	-2	5,456	-0.04%
2022/08/02	4	28.24	4	28.43	28.50	0	5,622	0.00%
2022/08/01	6	28.49	6	28.45	28.50	0	6,044	0.00%
2022/07/29	4	28.48	2	28.60	28.60	2	6,041	0.03%
2022/07/28	24	28.46	31	28.47	28.60	-7	6,005	-0.12%
2022/07/27	6	30.68	0	0.00	30.60	6	5,880	0.10%
2022/07/26	3	30.80	3	31.02	30.85	0	5,742	0.00%
2022/07/25	12	31.17	20	31.41	31.40	-8	5,664	-0.14%
2022/07/22	37	30.40	40	30.77	31.20	-3	5,572	-0.05%
2022/07/21	47	30.29	44	30.38	30.50	3	5,383	0.06%
2022/07/20	18	31.03	15	31.28	30.85	3	5,246	0.06%
2022/07/19	23	31.30	27	31.38	31.25	-4	5,154	-0.08%
2022/07/18	26	30.47	15	30.35	30.85	11	4,995	0.22%
2022/07/15	20	29.76	28	30.21	30.25	-8	4,885	-0.16%
2022/07/14	5	29.26	1	29.45	29.65	4	4,833	0.08%
2022/07/13	0	0.00	1	29.10	29.00	-1	4,785	-0.02%
2022/07/12	17	28.73	13	28.55	28.60	4	4,829	0.08%
2022/07/11	2	29.00	0	0.00	28.95	2	4,833	0.04%
2022/07/08	2	29.25	0	0.00	29.20	2	4,852	0.04%
2022/07/07	1	28.65	0	0.00	29.00	1	4,866	0.02%
2022/07/06	5	28.88	54	28.82	28.50	-49	4,919	-1.00%
2022/07/05	2	29.00	0	0.00	28.90	2	4,986	0.04%
2022/07/04	3	28.52	0	0.00	28.70	3	5,144	0.06%
2022/07/01	52	28.74	0	0.00	28.30	52	5,285	0.98%
2022/06/30	1	29.10	31	28.50	28.65	-30	5,440	-0.55%
2022/06/28	25	29.19	25	29.25	29.25	0	5,607	0.00%
2022/06/27	1	29.30	31	29.33	29.25	-30	5,735	-0.52%
2022/06/24	118	28.80	122	28.90	28.90	-4	5,759	-0.07%	大買/大賣/
2022/06/23	5	28.50	5	28.60	28.50	0	5,804	0.00%
2022/06/21	1	28.35	0	0.00	28.80	1	5,819	0.02%
2022/06/20	7	28.61	0	0.00	28.05	7	5,806	0.12%
2022/06/17	1	28.80	0	0.00	29.15	1	5,779	0.02%
2022/06/16	0	0.00	1	29.90	29.30	-1	5,743	-0.02%
2022/06/15	2	29.53	0	0.00	29.65	2	5,814	0.03%
2022/06/14	1	28.95	3	28.95	29.05	-2	5,835	-0.03%
2022/06/13	45	29.18	40	29.10	29.05	5	5,872	0.09%
2022/06/10	2	29.55	101	29.34	29.50	-99	5,914	-1.67%	大賣/
2022/06/09	59	29.75	103	29.75	29.70	-44	5,967	-0.74%	大賣/
2022/06/08	0	0.00	104	29.62	29.60	-104	6,021	-1.73%	大賣/鉅額交易
2022/06/07	1	29.40	81.1	29.51	29.50	-80.1	6,187	-1.29%
2022/06/06	2	29.50	11	29.47	29.40	-9	6,236	-0.14%
2022/06/02	20	28.90	31.8	29.09	29.00	-11.8	6,420	-0.18%
2022/06/01	0	29.25	15	29.23	29.10	-15	6,522	-0.23%
2022/05/31	0	0.00	5	28.97	29.20	-5	6,576	-0.08%
2022/05/30	19	28.65	1.3	28.70	28.70	17.7	6,543	0.27%
2022/05/27	1	28.60	26	28.44	28.30	-25	6,548	-0.38%
2022/05/25	0	0.00	3	28.17	28.15	-3	6,603	-0.05%
2022/05/24	1	27.80	7	27.76	27.65	-6	6,680	-0.09%
2022/05/23	1	27.45	0	0.00	27.85	1	6,664	0.02%
2022/05/20	0	0.00	4	27.35	27.30	-4	6,769	-0.06%
2022/05/19	3	26.98	0	0.00	27.15	3	6,944	0.04%
2022/05/18	4.5	27.33	0	0.00	27.40	4.5	7,019	0.06%
2022/05/17	1	27.30	0	0.00	27.10	1	6,996	0.01%
2022/05/16	6	27.15	1	27.15	27.05	5	6,967	0.07%
2022/05/13	25	26.93	0	0.00	27.05	25	6,950	0.36%
2022/05/12	65	27.23	107	27.04	26.75	-42	6,896	-0.61%	大賣/
2022/05/11	11	27.97	5	27.90	27.85	6	6,733	0.09%
2022/05/10	11	28.23	0	0.00	28.50	11	6,696	0.16%
2022/05/09	61	29.29	11	29.11	28.90	50	6,552	0.76%
2022/05/06	0	0.00	1	32.05	32.00	-1	6,087	-0.02%
2022/05/05	0	0.00	9	32.20	32.15	-9	6,081	-0.15%
2022/05/04	4	31.63	12	31.73	31.75	-8	6,123	-0.13%
2022/04/29	1	31.60	5	31.95	31.60	-4	6,147	-0.07%
2022/04/28	3	31.35	0	0.00	31.40	3	6,178	0.05%
2022/04/27	30	31.08	21	31.26	31.15	9	6,177	0.15%
2022/04/26	0	0.00	3	31.80	31.70	-3	6,147	-0.05%
2022/04/25	15	31.98	10	31.90	31.80	5	6,167	0.08%
2022/04/22	5	32.62	1	32.60	32.70	4	6,123	0.07%
2022/04/21	3	32.72	0	0.00	32.60	3	6,147	0.05%
2022/04/20	6	32.83	6	32.90	32.70	0	6,144	0.00%
2022/04/19	1	33.05	0	0.00	32.90	1	6,113	0.02%
2022/04/18	42	32.85	6	32.74	32.70	36	6,143	0.59%
2022/04/15	5	33.25	57	33.39	33.50	-52	6,137	-0.85%
2022/04/14	2	33.43	20	33.45	33.50	-18	6,169	-0.29%
2022/04/13	13	33.06	10	33.10	33.05	3	6,263	0.05%
2022/04/12	18	32.81	7	32.75	32.90	11	6,273	0.18%
2022/04/11	31	33.76	4	33.41	33.40	27	6,235	0.43%
2022/04/08	21	34.38	34	34.15	34.15	-13	6,231	-0.21%
2022/04/07	41	33.68	1	33.40	33.05	40	6,096	0.66%
2022/04/06	13.1	34.00	38	34.02	34.20	-24.9	5,967	-0.42%
2022/04/01	34	33.24	8	33.19	33.25	26	5,793	0.45%
2022/03/31	2	33.35	30	33.17	33.25	-28	5,785	-0.48%
2022/03/30	105	32.95	45	32.99	32.85	60	5,616	1.07%	大買/
2022/03/29	2.3	32.43	59	32.46	32.40	-56.7	5,503	-1.03%
2022/03/28	7	32.11	8	32.31	32.35	-1	5,471	-0.02%
2022/03/25	1	32.25	30	32.30	32.25	-29	5,431	-0.53%
2022/03/24	0	0.00	2	32.15	32.30	-2	5,442	-0.04%
2022/03/23	12	32.35	0	0.00	32.25	12	5,486	0.22%
2022/03/22	47	32.06	0	0.00	32.35	47	5,504	0.85%
2022/03/21	3	32.28	11	32.35	32.30	-8	5,516	-0.15%
2022/03/18	1	31.95	10	32.16	31.95	-9	5,513	-0.16%
2022/03/17	6.5	31.90	8	32.08	31.90	-1.5	5,493	-0.03%
2022/03/16	9	31.66	6	31.77	31.70	3	5,468	0.05%
2022/03/15	8	31.86	1	31.85	31.70	7	5,479	0.13%
2022/03/14	29	32.00	1	32.10	32.20	28	5,519	0.51%
2022/03/11	44	31.88	0	0.00	31.90	44	5,597	0.79%
2022/03/10	5	31.98	33	31.90	31.95	-28	5,648	-0.50%
2022/03/09	41	31.05	14	31.21	31.35	27	5,530	0.49%
2022/03/08	5	30.96	0	0.00	30.95	5	5,570	0.09%
2022/03/07	2	31.75	0	0.00	31.50	2	5,408	0.04%
2022/03/04	2	32.05	44	31.92	32.05	-42	5,447	-0.77%
2022/03/03	9	31.65	4	31.83	31.90	5	5,460	0.09%
2022/03/02	40	31.40	7	31.21	31.65	33	5,512	0.60%
2022/03/01	0	0.00	45	31.36	31.50	-45	5,556	-0.81%
2022/02/25	20	30.85	1	31.00	30.70	19	5,560	0.34%
2022/02/24	15	31.05	79	31.30	30.90	-64	5,619	-1.14%
2022/02/23	2	31.75	5	31.65	31.65	-3	5,610	-0.05%
2022/02/22	11	31.66	5	31.60	31.50	6	5,758	0.10%
2022/02/21	19.3	32.14	23.1	31.57	32.10	-3.8	5,946	-0.06%
2022/02/18	0	0.00	21	31.24	31.50	-21	5,901	-0.36%
2022/02/17	1	31.00	4	31.01	30.90	-3	5,946	-0.05%
2022/02/16	2	30.90	2	30.95	30.95	0	6,506	0.00%
2022/02/15	11.1	30.68	2	30.90	30.60	9.1	6,581	0.14%
2022/02/14	6	30.47	10	30.45	30.45	-4	6,652	-0.06%
2022/02/11	6	30.68	11	30.86	30.90	-5	6,826	-0.07%
2022/02/10	6	30.78	10	30.95	30.90	-4	6,851	-0.06%
2022/02/09	1	30.35	0	0.00	30.50	1	6,831	0.01%
2022/02/08	2	30.35	0	0.00	30.40	2	6,855	0.03%
2022/02/07	6	30.00	4	30.33	30.35	2	6,871	0.03%
2022/01/26	8	29.74	12	29.68	29.65	-4	6,913	-0.06%
2022/01/25	2	30.03	0	0.00	29.90	2	6,995	0.03%
2022/01/24	27.5	30.15	23	30.20	30.15	4.5	7,134	0.06%
2022/01/21	18	30.82	2	31.20	30.55	16	7,102	0.23%
2022/01/20	26	31.15	3	31.13	31.10	23	7,112	0.32%
2022/01/19	1	31.00	16	31.00	30.95	-15	7,096	-0.21%
2022/01/18	0	0.00	9	31.20	31.00	-9	7,135	-0.13%
2022/01/17	0	0.00	3	30.97	31.00	-3	7,087	-0.04%
2022/01/14	40	30.60	1	30.55	30.50	39	7,055	0.55%
2022/01/13	10	30.70	0	0.00	30.65	10	7,178	0.14%
2022/01/11	16	30.94	1.2	30.78	30.95	14.8	7,381	0.20%
2022/01/10	4	30.84	6	30.93	31.00	-2	7,484	-0.03%
2022/01/07	7	30.49	1	30.75	30.50	6	7,483	0.08%
2022/01/06	4	31.01	0	0.00	30.85	4	7,539	0.05%
2022/01/05	0.5	30.60	3	30.65	30.70	-2.5	7,486	-0.03%
2022/01/04	3.5	30.67	0	0.00	30.55	3.5	7,673	0.05%
2022/01/03	3	30.78	2	30.70	30.75	1	7,732	0.01%
2021/12/30	0	0.00	3.3	30.48	30.45	-3.3	7,654	-0.04%
2021/12/29	1	30.15	1.5	30.22	30.25	-0.5	7,681	-0.01%
2021/12/28	1.5	30.27	1.5	30.32	30.25	0	7,661	0.00%
2021/12/24	2	30.10	1	30.05	30.05	1	7,684	0.01%
2021/12/23	4	30.00	7	30.15	30.05	-3	7,734	-0.04%
2021/12/22	1.4	29.96	1	30.05	29.95	0.4	7,769	0.01%
2021/12/21	2	29.73	2	29.80	29.95	0	7,787	0.00%
2021/12/20	3	29.63	13	29.65	29.60	-10	7,821	-0.13%
2021/12/17	1	29.70	0	0.00	29.60	1	7,787	0.01%
2021/12/16	0	0.00	2	30.00	29.90	-2	7,720	-0.03%
2021/12/15	1.2	29.73	0	0.00	29.75	1.2	7,809	0.02%
2021/12/14	6	29.85	2	29.80	29.75	4	7,823	0.05%
2021/12/13	5.1	30.33	0	0.00	30.10	5.1	7,769	0.07%
2021/12/10	1	30.30	0	0.00	30.25	1	7,868	0.01%
2021/12/09	3	30.33	2.1	30.35	30.35	0.9	7,853	0.01%
2021/12/08	1	30.05	1	30.25	30.20	0	7,818	0.00%
2021/12/07	3	30.03	0	0.00	30.00	3	7,835	0.04%
2021/12/06	8	30.34	5.6	30.27	30.25	2.4	7,739	0.03%
2021/12/03	1	29.80	0	0.00	29.95	1	7,715	0.01%
2021/12/02	24	29.39	0	0.00	29.25	24	7,714	0.31%
2021/12/01	44	29.55	1	29.45	29.60	43	7,710	0.56%
2021/11/30	12.5	29.60	1	29.70	29.50	11.5	7,696	0.15%
2021/11/29	2	29.35	2	29.25	29.65	0	7,594	0.00%
2021/11/26	22.1	29.75	0	29.80	29.65	22.1	7,539	0.29%
2021/11/25	13	30.00	6	30.02	30.00	7	7,504	0.09%
2021/11/24	1	30.00	5	30.11	30.10	-4	7,514	-0.05%
2021/11/23	7.1	30.03	0	0.00	29.90	7.1	7,562	0.09%
2021/11/22	0.5	30.45	23	30.25	30.15	-22.5	7,486	-0.30%
2021/11/19	5.1	30.18	0.9	30.20	30.10	4.2	7,413	0.06%
2021/11/18	19.1	30.73	12	30.87	30.50	7.1	7,288	0.10%
2021/11/17	4.8	31.83	4	31.69	31.70	0.8	7,033	0.01%
2021/11/16	7	31.14	3	31.20	31.15	4	6,964	0.06%
2021/11/15	74.5	31.02	37	31.36	31.20	37.5	6,874	0.55%
2021/11/12	1	33.15	11	33.55	33.55	-10	6,410	-0.16%
2021/11/11	5.5	33.31	16	33.33	33.25	-10.6	6,493	-0.16%
2021/11/10	52.4	33.05	29	32.76	33.05	23.4	6,621	0.35%
2021/11/09	3	32.17	9	32.20	32.25	-6	6,867	-0.09%
2021/11/08	1.6	32.23	16.5	32.39	32.25	-14.9	7,240	-0.21%
2021/11/05	12.7	31.81	12	31.94	32.10	0.7	7,237	0.01%
2021/11/04	31	32.15	4	32.10	32.10	27	7,218	0.37%
2021/11/03	10	31.67	7	31.81	32.00	3	7,202	0.04%
2021/11/02	44	32.02	4	31.93	31.60	40	7,169	0.56%
2021/11/01	2	31.45	12	31.34	31.60	-10	7,064	-0.14%
2021/10/29	10.3	30.98	0	0.00	31.00	10.3	6,989	0.15%
2021/10/28	19.5	31.11	28.5	31.15	31.00	-9	6,978	-0.13%
2021/10/27	1.5	30.90	3	30.92	30.90	-1.5	6,956	-0.02%
2021/10/26	2	30.93	0	0.00	30.85	2	6,981	0.03%
2021/10/25	1	30.30	1	30.60	30.55	0	6,947	0.00%
2021/10/22	3	30.50	4	30.53	30.40	-1	7,048	-0.01%
2021/10/21	7.5	30.58	0	0.00	30.45	7.5	7,083	0.11%
2021/10/20	0	0.00	14	30.79	30.85	-14	6,955	-0.20%
2021/10/19	14	30.43	2	30.50	30.15	12	6,885	0.17%
2021/10/18	3	30.47	5	31.00	30.00	-2	6,848	-0.03%
2021/10/15	1	30.45	10	30.32	30.30	-9	6,962	-0.13%
2021/10/14	14.5	30.60	22	29.99	29.90	-7.5	7,036	-0.11%
2021/10/13	0	0.00	6	30.32	30.40	-6	7,032	-0.09%
2021/10/12	21	30.11	5	30.31	29.90	16	7,006	0.23%
2021/10/08	14	29.68	10	29.49	29.65	4	6,844	0.06%
2021/10/07	0	0.00	4	29.00	29.00	-4	6,811	-0.06%
2021/10/06	4	28.80	2	28.80	28.75	2	6,902	0.03%
2021/10/05	1.6	28.10	5	28.05	28.20	-3.5	7,103	-0.05%
2021/10/04	6	27.95	1	27.85	27.85	5	7,330	0.07%
2021/10/01	1	28.65	1	28.20	28.35	0	7,387	0.00%
2021/09/28	0.4	29.05	0	0.00	29.10	0.4	7,794	0.01%
2021/09/27	2	29.10	4	29.15	29.05	-2	7,826	-0.03%
2021/09/24	2	28.75	3.5	28.67	28.70	-1.5	7,923	-0.02%
2021/09/23	1	28.60	10.4	28.89	28.55	-9.4	8,004	-0.12%
2021/09/22	1.6	28.45	0	0.00	28.70	1.6	8,067	0.02%
2021/09/17	0	0.00	7	28.56	28.75	-7	7,988	-0.09%
2021/09/16	11	28.82	0	0.00	28.75	11	8,021	0.14%
2021/09/15	0	0.00	7	28.90	29.25	-7	8,042	-0.09%
2021/09/14	0	0.00	2	28.63	28.40	-2	7,913	-0.03%
2021/09/13	1	28.50	0	0.00	28.50	1	7,927	0.01%
2021/09/10	3.7	28.88	8	28.85	28.80	-4.4	7,954	-0.05%
2021/09/09	4.6	27.83	2	27.80	27.80	2.6	7,923	0.03%
2021/09/08	5	27.93	1	27.80	27.80	4	7,947	0.05%
2021/09/07	7.9	28.38	186	28.57	28.40	-178.2	7,956	-2.24%	大賣/鉅額交易
2021/09/06	11.2	28.81	2	29.00	28.70	9.2	7,949	0.12%
2021/09/03	0	0.00	50	29.48	29.35	-50	7,868	-0.64%
2021/09/02	7.3	29.53	0	0.00	29.35	7.3	7,897	0.09%
2021/09/01	0	0.00	2	29.70	29.75	-2	7,887	-0.03%
2021/08/31	7.6	29.45	0	0.00	29.75	7.6	7,891	0.10%
2021/08/30	2	29.75	1	30.10	29.80	1	8,070	0.01%
2021/08/27	12	30.13	0	0.00	29.85	12	8,065	0.15%
2021/08/26	1	29.30	0	0.00	29.35	1	8,071	0.01%
2021/08/24	1	29.15	0	0.00	29.05	1	8,198	0.01%
2021/08/20	5	28.66	0	0.00	28.80	5	8,314	0.06%
2021/08/19	3	28.68	0	0.00	28.60	3	8,321	0.04%
2021/08/18	4.1	28.67	3	29.12	29.25	1.1	8,350	0.01%
2021/08/17	17.2	29.09	11	28.85	28.85	6.2	8,385	0.07%
2021/08/16	40	29.51	2	29.80	29.60	38	8,321	0.46%
2021/08/13	5	31.38	2	31.10	30.75	3	8,186	0.04%
2021/08/12	65	30.95	29	30.69	31.15	36	7,875	0.46%
2021/08/11	6	29.36	0	0.00	29.40	6	7,649	0.08%
2021/08/10	2	29.78	8	29.80	29.80	-6	7,798	-0.08%
2021/08/09	2	30.00	0	0.00	29.95	2	8,100	0.02%
2021/08/06	0	0.00	3	30.27	30.25	-3	8,315	-0.04%
2021/08/05	2	30.30	1	30.35	30.15	1	8,602	0.01%
2021/08/04	1	29.90	0	0.00	30.30	1	9,085	0.01%
2021/08/03	3	29.68	0	0.00	29.70	3	9,318	0.03%
2021/08/02	1	29.70	4	29.79	29.90	-3	9,419	-0.03%
2021/07/29	1	29.45	1	29.75	29.75	0	9,713	0.00%
2021/07/28	25.1	29.31	0	0.00	29.30	25.1	9,813	0.26%
2021/07/27	3	29.87	3	29.83	29.75	0	10,083	0.00%
2021/07/26	1	29.70	0	0.00	29.75	1	10,347	0.01%
2021/07/23	1	29.30	1	29.40	29.30	0	10,519	0.00%
2021/07/22	19	29.41	3	29.33	29.25	16	10,649	0.15%
2021/07/21	3	30.28	0	0.00	30.35	3	10,715	0.03%
2021/07/20	7	30.98	2	31.15	31.00	5	10,631	0.05%
2021/07/19	13	31.50	11	31.54	31.50	2	10,664	0.02%
2021/07/16	1	32.00	5	32.05	31.95	-4	11,097	-0.04%
2021/07/15	3	31.90	8	32.10	32.10	-5	11,510	-0.04%
2021/07/14	9	32.09	7	32.12	31.90	2	11,850	0.02%
2021/07/13	15	32.21	1	32.75	32.15	14	12,121	0.12%
2021/07/12	19.3	32.64	1	32.45	32.05	18.3	12,257	0.15%
2021/07/09	21	32.17	15	32.32	32.45	6	12,282	0.05%
2021/07/08	4	31.64	4	31.60	31.65	0	12,636	0.00%
2021/07/07	31	31.45	4	31.45	31.30	27	12,999	0.21%
2021/07/06	18.5	31.96	14	32.07	31.95	4.5	13,254	0.03%
2021/07/05	0.2	31.10	3	31.00	31.15	-2.8	13,198	-0.02%
2021/07/02	95	30.59	2	30.75	30.60	93	13,335	0.70%
2021/07/01	8	30.50	0	0.00	30.55	8	13,533	0.06%
2021/06/30	0	0.00	1	30.80	30.80	-1	13,636	-0.01%
2021/06/28	2	30.30	0	0.00	30.60	2	14,395	0.01%
2021/06/25	3	30.78	1	30.95	30.50	2	14,954	0.01%
2021/06/24	0	0.00	6	30.54	30.75	-6	15,883	-0.04%
2021/06/23	10	30.35	4	30.34	30.25	6	16,208	0.04%
2021/06/22	20	29.95	2	30.15	29.90	18	16,617	0.11%
2021/06/21	21	29.82	1	30.00	29.75	20	16,771	0.12%
2021/06/18	6	30.43	0	0.00	30.10	6	17,023	0.04%
2021/06/17	0	0.00	2	30.15	30.10	-2	17,183	-0.01%
2021/06/16	7	30.01	2	30.10	29.55	5	17,257	0.03%
2021/06/15	6	30.06	0	0.00	30.30	6	17,309	0.03%
2021/06/11	0	0.00	6	30.08	30.05	-6	17,378	-0.03%
2021/06/10	51	29.98	25	30.05	30.10	26	17,515	0.15%
2021/06/09	31	30.15	0	0.00	29.90	31	17,581	0.18%
2021/06/08	0	0.00	15	30.08	30.20	-15	17,668	-0.08%
2021/06/07	20	29.97	2	29.90	29.95	18	17,826	0.10%
2021/06/04	3	30.92	3	30.93	31.00	0	17,771	0.00%
2021/06/03	0	0.00	8	30.69	31.00	-8	17,894	-0.04%
2021/06/02	3	30.48	4	30.64	30.50	-1	18,106	-0.01%
2021/06/01	14	31.04	4	30.94	31.05	10	18,227	0.05%
2021/05/31	1	30.70	17	30.44	30.70	-16	18,334	-0.09%
2021/05/28	9	30.06	15	30.23	30.15	-6	18,468	-0.03%
2021/05/27	3	29.82	2	29.85	29.75	1	19,507	0.01%
2021/05/26	21	30.15	8.9	30.19	30.15	12.1	19,901	0.06%
2021/05/25	13.9	30.23	3.4	30.03	30.00	10.5	20,179	0.05%
2021/05/24	7	28.55	0	0.00	29.25	7	20,225	0.03%
2021/05/21	11	28.91	7	29.04	28.90	4	20,231	0.02%
2021/05/20	15.4	28.87	10	28.76	28.55	5.4	20,304	0.03%
2021/05/19	2	28.98	43	28.90	29.10	-41	20,264	-0.20%
2021/05/18	25.5	28.16	26	28.06	29.00	-0.5	20,194	0.00%
2021/05/17	38	27.07	24	27.22	26.40	14	20,191	0.07%
2021/05/14	24	29.56	5	28.75	29.00	19	20,192	0.09%
2021/05/13	37	29.06	19	29.28	29.45	18	20,296	0.09%
2021/05/12	24.1	30.28	19	30.58	29.75	5.1	20,617	0.02%
2021/05/11	29	32.47	40.4	32.91	31.60	-11.4	20,316	-0.06%
2021/05/10	2	34.35	2	34.38	34.25	0	20,280	0.00%
2021/05/07	22	33.83	3	34.07	34.65	19	20,649	0.09%
2021/05/06	5	32.75	41	33.33	32.95	-36	20,804	-0.17%
2021/05/05	47	33.32	3	33.50	32.80	44	21,078	0.21%
2021/05/04	10	33.79	14	32.92	32.95	-4	21,597	-0.02%
2021/05/03	15	35.13	8	34.52	34.45	7	21,508	0.03%
2021/04/29	10	36.45	8.1	36.59	36.40	1.9	21,402	0.01%
2021/04/28	8	35.83	22.8	35.99	36.10	-14.8	21,304	-0.07%
2021/04/27	1	35.90	15	36.13	35.85	-14	21,562	-0.06%
2021/04/26	28.5	36.00	10	36.19	36.20	18.5	21,556	0.09%
2021/04/23	11	35.90	15	35.90	35.95	-4	21,587	-0.02%
2021/04/22	31	37.11	39	36.67	35.95	-8	21,581	-0.04%
2021/04/21	30	37.78	21	37.91	38.05	9	21,139	0.04%
2021/04/20	23	36.41	21	36.55	36.85	2	20,848	0.01%
2021/04/19	11	35.27	27.1	35.63	35.55	-16.1	20,669	-0.08%
2021/04/16	2.3	34.04	7.6	34.16	34.40	-5.3	20,450	-0.03%
2021/04/15	5.1	33.55	3	33.72	33.55	2.1	20,507	0.01%
2021/04/14	53	33.87	18	33.24	33.25	35	20,490	0.17%
2021/04/13	8	35.06	7.2	35.21	34.85	0.8	20,289	0.00%
2021/04/12	13	35.58	23	35.18	35.55	-10	20,074	-0.05%
2021/04/09	12	34.53	10	34.50	34.20	2	20,143	0.01%
2021/04/08	12	34.34	12	34.38	34.40	0	20,148	0.00%
2021/04/07	1.1	33.95	16.3	34.04	34.40	-15.2	20,061	-0.08%
2021/04/06	11	33.44	11.5	33.67	33.50	-0.5	20,166	0.00%
2021/04/01	30	33.48	29	33.69	33.45	1	20,616	0.00%
2021/03/31	17.1	34.04	71	34.09	34.25	-53.9	20,691	-0.26%
2021/03/30	44	33.03	51	33.34	33.70	-7	20,291	-0.03%
2021/03/29	15	32.14	121	32.16	32.85	-106	19,854	-0.53%	大賣/鉅額交易
2021/03/26	46.5	31.10	19	30.80	30.75	27.5	19,058	0.14%
2021/03/25	13.1	31.01	59	30.84	31.10	-45.9	19,119	-0.24%
2021/03/24	14	30.08	45	30.22	30.25	-31	20,082	-0.15%
2021/03/23	40.1	30.72	23	30.69	30.80	17.1	20,283	0.08%
2021/03/22	41	30.09	14	30.37	30.60	27	20,104	0.13%
2021/03/19	59	29.67	2	29.63	29.65	57	20,035	0.28%
2021/03/18	0	29.60	66	29.63	29.70	-66	20,072	-0.33%
2021/03/17	22	29.06	2	29.18	29.15	20	20,141	0.10%
2021/03/16	5	29.12	5	29.26	29.25	0	20,266	0.00%
2021/03/15	13	29.37	24	29.39	29.30	-11	20,348	-0.05%
2021/03/12	34	29.78	0	0.00	29.60	34	20,569	0.17%
2021/03/11	11	29.68	7	29.85	29.70	4	21,248	0.02%
2021/03/10	0	0.00	11	29.37	29.65	-11	22,156	-0.05%
2021/03/09	9	28.71	11	28.72	29.10	-2	22,273	-0.01%
2021/03/08	13	29.20	26	28.92	28.70	-13	22,364	-0.06%
2021/03/05	34	29.54	17	29.59	29.45	17	22,239	0.08%
2021/03/04	30	29.87	24	30.25	29.85	6	22,448	0.03%
2021/03/03	43	29.75	61	29.97	30.20	-18	22,374	-0.08%
2021/03/02	98	31.13	71	31.67	29.60	27	22,208	0.12%
2021/02/26	61	30.31	38	30.41	30.55	23	21,313	0.11%
2021/02/25	25	29.95	22	29.87	30.20	3	21,061	0.01%
2021/02/24	6	29.53	5	29.61	29.25	1	20,892	0.00%
2021/02/23	4	29.15	2	29.20	29.25	2	20,855	0.01%
2021/02/22	35	28.99	55	29.15	29.30	-20	21,031	-0.10%
2021/02/19	8	28.45	0	0.00	28.45	8	21,000	0.04%
2021/02/18	4	28.29	1	28.45	28.35	3	21,202	0.01%
2021/02/17	11	28.22	16	28.38	28.20	-5	21,471	-0.02%
2021/02/05	32	28.61	33	28.37	28.35	-1	21,551	0.00%
2021/02/04	30	29.29	18	29.23	29.35	12	21,889	0.05%
2021/02/03	13.5	29.41	26	29.60	29.70	-12.5	21,666	-0.06%
2021/02/02	2	28.48	66	28.58	28.45	-64	21,157	-0.30%
2021/02/01	72	28.15	8	28.17	28.25	64	20,955	0.31%
2021/01/29	42	29.14	67	29.52	28.65	-25	20,698	-0.12%
2021/01/28	67	29.15	67.1	29.45	29.20	-0.1	20,230	0.00%
2021/01/27	35	29.32	39.2	29.41	29.30	-4.2	19,928	-0.02%
2021/01/26	152	28.84	154.2	29.01	29.00	-2.2	19,458	-0.01%	大買/大賣/
2021/01/25	16	27.29	21	27.72	27.95	-5	18,812	-0.03%
2021/01/22	64.1	26.56	35	26.65	27.30	29.1	18,572	0.16%
2021/01/21	33	26.60	32	26.45	26.55	1	18,374	0.01%
2021/01/20	36	26.30	46	26.19	26.05	-10	18,264	-0.05%
2021/01/19	27	27.46	15	27.51	27.25	12	17,872	0.07%
2021/01/18	14	26.78	88	27.10	27.65	-74	17,741	-0.42%
2021/01/15	61	28.16	38.5	27.71	27.70	22.5	17,549	0.13%
2021/01/14	22.7	28.10	9.2	28.22	28.25	13.5	17,397	0.08%
2021/01/13	5.4	28.09	69	28.18	27.95	-63.6	17,307	-0.37%
2021/01/12	34	27.90	15	27.87	27.70	19	17,157	0.11%
2021/01/11	6.3	28.46	27	28.48	28.60	-20.7	16,925	-0.12%
2021/01/08	47.2	28.02	7	28.21	28.00	40.2	16,791	0.24%
2021/01/07	20	28.96	97	29.06	28.75	-77	16,496	-0.47%
2021/01/06	171	29.22	87.5	29.06	28.85	83.5	16,243	0.51%	大買/
2021/01/05	4.8	29.32	57	29.09	29.20	-52.2	15,862	-0.33%
2021/01/04	47.1	29.65	14.5	29.90	29.30	32.6	15,667	0.21%
2020/12/31	40.2	28.92	32	28.88	28.95	8.2	15,254	0.05%
2020/12/30	7.8	28.41	33	28.49	28.50	-25.2	14,998	-0.17%
2020/12/29	54.6	28.54	104	28.44	28.50	-49.4	14,895	-0.33%	大賣/
2020/12/28	61.3	29.02	55.3	29.01	29.05	6	14,549	0.04%
2020/12/25	155	27.62	179.4	27.73	27.85	-24.4	13,866	-0.18%	大買/大賣/
2020/12/24	10	26.66	4	26.55	26.55	6	13,378	0.04%
2020/12/23	35	26.48	11	26.39	26.50	24	13,382	0.18%
2020/12/22	49.6	26.96	44	26.85	26.35	5.6	13,307	0.04%
2020/12/21	48.1	26.75	66.1	26.79	26.90	-18	13,149	-0.14%
2020/12/18	162.3	28.24	229	28.19	27.25	-66.7	12,771	-0.52%	大買/大賣/
2020/12/17	26.6	26.98	22.2	26.95	27.45	4.4	11,400	0.04%
2020/12/16	18.4	26.60	21	26.58	26.60	-2.6	11,046	-0.02%
2020/12/15	10.9	26.48	49	26.63	26.35	-38.1	10,945	-0.35%
2020/12/14	10	26.47	8.2	26.63	26.45	1.8	10,820	0.02%
2020/12/11	76.7	25.89	48	25.86	26.00	28.7	10,828	0.26%
2020/12/10	29.3	26.18	109	26.04	26.05	-79.7	10,675	-0.75%	大賣/
2020/12/09	59.9	26.47	25	26.38	26.65	34.9	10,476	0.33%
2020/12/08	122.3	26.03	109	26.10	26.05	13.3	10,338	0.13%	大買/大賣/
2020/12/07	99	26.29	40.6	26.06	25.95	58.4	10,089	0.58%
2020/12/04	217	26.52	322.1	26.34	26.75	-105.1	9,398	-1.12%	大買/大賣/鉅額交易
2020/12/03	203	24.60	115	24.45	24.85	88	8,515	1.03%	大買/大賣/
2020/12/02	119.1	24.00	140	24.17	24.30	-20.9	8,753	-0.24%	大買/大賣/
2020/12/01	26	23.47	13.1	23.62	23.85	12.9	9,240	0.14%
2020/11/30	24	23.74	44	23.61	23.50	-20	9,303	-0.21%
2020/11/27	12	22.96	5	22.85	22.95	7	8,903	0.08%
2020/11/26	22.6	22.70	2	22.60	22.80	20.6	8,808	0.23%
2020/11/25	17.1	22.89	49	22.82	22.75	-31.9	8,779	-0.36%
2020/11/24	29	22.53	17	22.53	22.65	12	8,602	0.14%
2020/11/23	14.4	22.49	47	22.44	22.60	-32.6	8,485	-0.38%
2020/11/20	85.7	21.85	14	21.83	21.90	71.7	8,305	0.86%
2020/11/19	110	21.91	125.4	21.82	21.50	-15.4	8,265	-0.19%	大買/大賣/
2020/11/18	41	21.71	19	21.75	21.70	22	8,107	0.27%
2020/11/17	3	21.40	62.1	21.36	21.50	-59.1	8,033	-0.74%
2020/11/16	33	21.21	43	21.22	21.35	-10	7,940	-0.13%
2020/11/13	35	20.34	52	20.36	20.70	-17	7,761	-0.22%
2020/11/12	210	20.54	188	20.58	20.50	22	7,722	0.28%	大買/大賣/
2020/11/11	10	19.78	12	19.60	19.80	-2	7,174	-0.03%
2020/11/10	35	19.43	10	19.46	19.35	25	7,118	0.35%
2020/11/09	9	19.20	21	19.20	19.25	-12	7,011	-0.17%
2020/11/06	21	19.15	14	19.16	19.05	7	6,996	0.10%
2020/11/05	3	19.15	1	19.30	19.15	2	7,029	0.03%
2020/11/04	0	0.00	3	19.25	19.15	-3	7,170	-0.04%
2020/11/03	1.3	19.08	1	19.05	19.05	0.3	7,165	0.00%
2020/11/02	0	0.00	2	18.90	18.90	-2	7,190	-0.03%
2020/10/30	9	18.88	0	0.00	18.70	9	7,252	0.12%
2020/10/29	2	19.05	0	0.00	19.05	2	7,266	0.03%
2020/10/28	3	19.18	2	19.40	19.20	1	7,306	0.01%
2020/10/27	1.1	19.29	0	0.00	19.40	1.1	7,327	0.02%
2020/10/26	2	19.30	2.2	19.35	19.40	-0.2	7,310	0.00%
2020/10/23	27	19.25	0	0.00	19.30	27	7,301	0.37%
2020/10/22	20	19.05	5	19.25	19.25	15	7,311	0.21%
2020/10/21	18	19.12	6	19.10	19.10	12	7,377	0.16%
2020/10/20	25	19.04	0	0.00	19.05	25	7,427	0.34%
2020/10/19	0	0.00	1	19.00	19.00	-1	7,483	-0.01%
2020/10/16	10	19.00	0	0.00	18.85	10	7,583	0.13%
2020/10/15	11	18.99	0	0.00	19.00	11	7,653	0.14%
2020/10/14	1	18.85	0	0.00	18.80	1	7,667	0.01%
2020/10/12	5	19.15	1	19.40	19.00	4	7,639	0.05%
2020/10/08	16	19.15	8	19.14	19.20	8	7,606	0.11%
2020/10/07	5	18.90	0	0.00	18.95	5	7,539	0.07%
2020/10/06	1	18.70	1	18.70	18.75	0	7,555	0.00%
2020/10/05	11	18.50	0	0.00	18.50	11	7,579	0.15%
2020/09/30	0	0.00	2	18.45	18.50	-2	7,606	-0.03%
2020/09/29	10	18.35	0	0.00	18.30	10	7,637	0.13%
2020/09/28	5.1	18.47	3	18.55	18.45	2.1	7,706	0.03%
2020/09/25	5	17.95	1	18.30	18.10	4	7,742	0.05%
2020/09/24	9	18.42	1	18.55	18.35	8	7,678	0.10%
2020/09/23	6	18.96	0	0.00	18.90	6	7,626	0.08%
2020/09/22	14	19.43	1	19.10	19.25	13	7,574	0.17%
2020/09/21	21	19.51	4	19.63	19.55	17	7,563	0.22%
2020/09/18	0	0.00	1	19.70	19.60	-1	7,548	-0.01%
2020/09/17	3	19.77	12	19.86	19.75	-9	7,595	-0.12%
2020/09/16	10	19.45	3	19.93	20.00	7	7,555	0.09%
2020/09/15	25	19.43	4	19.35	19.40	21	7,400	0.28%
2020/09/14	0	0.00	4	19.50	19.55	-4	7,369	-0.05%
2020/09/11	1	19.60	106	19.35	19.30	-105	7,345	-1.43%	大賣/鉅額交易
2020/09/10	0	0.00	10	19.75	19.50	-10	7,280	-0.14%
2020/09/09	15	19.54	5	19.74	19.80	10	7,207	0.14%
2020/09/08	11	20.04	13.2	19.98	19.90	-2.2	7,137	-0.03%
2020/09/07	18	20.62	7	20.84	20.20	11	6,994	0.16%
2020/09/04	38	19.38	59	19.78	20.00	-21	6,565	-0.32%
2020/09/03	16	18.96	3	19.17	19.30	13	5,979	0.22%
2020/09/01	2	18.60	2	18.55	18.65	0	5,857	0.00%
2020/08/31	4	18.78	5	18.80	18.60	-1	5,893	-0.02%
2020/08/28	0	0.00	1	18.65	18.70	-1	5,904	-0.02%
2020/08/27	4	18.75	0	0.00	18.70	4	6,005	0.07%
2020/08/26	0	0.00	1.4	19.00	19.10	-1.4	5,930	-0.02%
2020/08/25	6	19.13	0	0.00	18.95	6	5,909	0.10%
2020/08/24	0.2	19.05	0	0.00	19.15	0.2	5,801	0.00%
2020/08/21	5	18.75	3	18.75	18.75	2	5,710	0.04%
2020/08/20	12	18.46	2	18.60	18.20	10	5,652	0.18%
2020/08/19	5	19.13	3	19.03	19.30	2	5,462	0.04%
2020/08/18	7	18.84	6	18.88	18.75	1	5,268	0.02%
2020/08/17	0	0.00	21	18.79	18.70	-21	5,065	-0.41%
2020/08/14	1	18.30	2	18.20	18.15	-1	4,977	-0.02%
2020/08/13	1	18.10	12	17.90	18.00	-11	5,006	-0.22%
2020/08/11	1	18.25	2	18.23	18.05	-1	5,041	-0.02%
2020/08/10	1	18.10	6	18.30	18.25	-5	5,027	-0.10%
2020/08/07	2	17.65	0	0.00	17.60	2	4,942	0.04%
2020/08/06	1	17.70	3	17.80	17.80	-2	4,965	-0.04%
2020/08/05	3	17.53	1	17.45	17.65	2	4,973	0.04%
2020/08/04	0	0.00	10	17.35	17.40	-10	4,988	-0.20%
2020/08/03	10	16.70	10	16.80	16.95	0	5,173	0.00%
2020/07/30	9	16.82	1	16.85	16.90	8	5,293	0.15%
2020/07/29	0	0.00	2	16.85	16.75	-2	5,491	-0.04%
2020/07/28	0	0.00	1	16.70	16.50	-1	5,586	-0.02%
2020/07/27	7	16.81	0	0.00	16.75	7	5,688	0.12%
2020/07/24	6	17.40	0	0.00	17.25	6	5,665	0.11%
2020/07/22	0	0.00	3.2	18.47	18.55	-3.2	5,680	-0.06%
2020/07/20	0.2	18.40	12	18.38	18.45	-11.9	5,598	-0.21%
2020/07/17	3	18.25	0	0.00	18.30	3	5,601	0.05%
2020/07/15	0	0.00	1	18.30	18.35	-1	5,715	-0.02%
2020/07/14	4	18.38	0	0.00	18.30	4	5,791	0.07%
2020/07/13	0	0.00	36	18.51	18.50	-36	5,858	-0.61%
2020/07/10	0	0.00	24	18.28	18.25	-24	5,942	-0.40%
2020/07/09	8	18.80	1	18.80	18.60	7	5,945	0.12%
2020/07/08	0	0.00	9	18.69	18.75	-9	5,935	-0.15%
2020/07/07	12	18.65	0	0.00	18.60	12	5,920	0.20%
2020/07/06	0	0.00	8	18.59	18.55	-8	5,935	-0.13%
2020/07/03	0	0.00	23	18.03	18.00	-23	5,996	-0.38%
2020/07/02	22	17.95	6	18.00	17.95	16	6,069	0.26%
2020/07/01	1	17.80	4	17.84	17.80	-3	6,100	-0.05%
2020/06/30	14	17.75	1	17.95	17.65	13	6,247	0.21%
2020/06/29	4	17.68	1	17.65	17.65	3	6,280	0.05%
2020/06/24	1	17.90	4	17.89	17.90	-3	6,292	-0.05%
2020/06/23	6	17.63	11	17.59	17.65	-5	6,292	-0.08%
2020/06/22	12	17.61	10	17.63	17.60	2	6,337	0.03%
2020/06/19	1	17.40	0	0.00	17.40	1	6,371	0.02%
2020/06/18	14	17.44	1	17.50	17.35	13	6,368	0.20%
2020/06/17	5	17.50	0	0.00	17.45	5	6,375	0.08%
2020/06/16	0	0.00	1	17.50	17.50	-1	6,477	-0.02%
2020/06/15	9.1	17.35	18	17.40	17.20	-8.9	6,663	-0.13%
2020/06/12	2	17.00	3	17.10	17.35	-1	6,710	-0.01%
2020/06/11	17	17.62	13.2	17.73	17.40	3.8	6,715	0.06%
2020/06/10	22	18.26	2	18.15	18.05	20	6,679	0.30%
2020/06/09	5	17.65	0	0.00	17.70	5	6,669	0.07%
2020/06/08	5	17.44	19	17.55	17.75	-14	6,723	-0.21%
2020/06/05	2	17.35	0	0.00	17.35	2	6,654	0.03%
2020/06/04	7	17.31	1	17.25	17.30	6	6,701	0.09%
2020/06/03	4	17.13	16	17.16	17.20	-12	6,726	-0.18%
2020/06/02	12	16.84	11	16.85	16.85	1	6,604	0.02%
2020/05/28	3	16.73	0	0.00	16.65	3	6,605	0.05%
2020/05/27	2	16.58	0	16.60	16.55	2	6,642	0.03%
2020/05/26	3	16.58	0	0.00	16.60	3	6,729	0.04%
2020/05/22	2	16.68	5	16.66	16.50	-3	6,793	-0.04%
2020/05/21	9	16.88	1	16.90	16.85	8	6,809	0.12%
2020/05/20	2	16.75	2	16.65	16.80	0	6,766	0.00%
2020/05/19	0	0.00	5	16.45	16.45	-5	6,704	-0.07%
2020/05/15	2	16.30	0	0.00	16.25	2	6,657	0.03%
2020/05/14	6	16.29	1	16.65	16.20	5	6,621	0.08%
2020/05/13	1	16.50	0	0.00	16.70	1	6,553	0.02%
2020/05/12	20	16.70	20	16.70	16.70	0	6,518	0.00%
2020/05/11	3	16.72	1	16.80	16.65	2	6,488	0.03%
2020/05/08	13	16.65	0	0.00	16.60	13	6,413	0.20%
2020/05/07	1	17.10	2	17.15	17.05	-1	6,207	-0.02%
2020/05/06	10	16.70	0	0.00	16.80	10	6,148	0.16%
2020/05/05	7.2	17.08	4	17.14	17.15	3.2	6,083	0.05%
2020/05/04	4	16.65	0	0.00	16.65	4	5,930	0.07%
2020/04/29	1	16.65	7	16.64	16.65	-6	5,794	-0.10%
2020/04/28	28	16.41	2	16.50	16.50	26	5,825	0.45%
2020/04/24	5	15.95	0	0.00	15.85	5	5,913	0.08%
2020/04/23	7	16.00	0	0.00	16.05	7	5,906	0.12%
2020/04/22	1	15.70	0	0.00	15.65	1	5,840	0.02%
2020/04/21	1	15.80	0	0.00	15.70	1	5,827	0.02%
2020/04/17	5	16.49	0	0.00	16.35	5	5,771	0.09%
2020/04/16	4	16.54	0	0.00	16.50	4	5,703	0.07%
2020/04/15	1	16.70	0	0.00	16.75	1	5,658	0.02%
2020/04/14	2	16.50	0	0.00	16.50	2	5,599	0.04%
2020/04/13	0	0.00	1	16.10	16.10	-1	5,595	-0.02%
2020/04/10	1	16.10	0	0.00	16.20	1	5,589	0.02%
2020/04/09	2	16.10	0	0.00	16.10	2	5,586	0.04%
2020/04/08	11	15.68	15	16.12	16.10	-4	5,506	-0.07%
2020/04/07	5	15.60	0	0.00	15.45	5	5,353	0.09%
2020/04/01	0	0.00	6	15.34	15.45	-6	5,270	-0.11%
2020/03/31	4	15.18	11	15.30	14.80	-7	5,177	-0.14%
2020/03/30	1	14.70	3	15.05	15.10	-2	5,263	-0.04%
2020/03/27	0	0.00	3	15.23	15.10	-3	5,654	-0.05%
2020/03/26	11	14.81	0	0.00	14.85	11	5,954	0.18%
2020/03/23	0	0.00	4	13.45	13.85	-4	6,358	-0.06%
2020/03/20	2	14.30	0	0.00	14.25	2	6,392	0.03%
2020/03/19	7	13.60	13	13.56	13.50	-6	6,331	-0.09%
2020/03/18	9	15.16	0	0.00	14.95	9	6,188	0.15%
2020/03/17	4	15.38	11	15.34	15.30	-7	6,267	-0.11%
2020/03/16	4	16.04	10	16.01	15.85	-6	6,256	-0.10%
2020/03/13	2	15.88	13	15.57	16.00	-11	6,253	-0.18%
2020/03/12	1	17.20	0	0.00	17.10	1	6,174	0.02%
2020/03/10	9	18.00	1	17.95	18.15	8	6,105	0.13%
2020/03/09	4	18.19	0.1	18.25	18.15	3.9	6,020	0.06%
2020/03/03	1	18.90	0	0.00	18.85	1	6,021	0.02%
2020/03/02	3	18.53	0	0.00	18.40	3	6,040	0.05%
2020/02/27	11	18.92	0	0.00	18.75	11	6,019	0.18%
2020/02/26	7	19.26	10	19.20	19.25	-3	5,927	-0.05%
2020/02/25	1	19.35	5	19.25	19.35	-4	5,904	-0.07%
2020/02/24	2	19.60	0	0.00	19.55	2	5,909	0.03%
2020/02/20	0	0.00	2	20.00	19.90	-2	5,884	-0.03%
2020/02/19	5	19.90	1	19.85	19.85	4	5,881	0.07%
2020/02/18	3	19.90	4	19.95	19.85	-1	5,903	-0.02%
2020/02/17	0	0.00	3	20.03	19.95	-3	5,946	-0.05%
2020/02/13	0	0.00	2	20.15	20.10	-2	6,042	-0.03%
2020/02/12	0	0.00	1	20.05	20.10	-1	6,196	-0.02%
2020/02/11	0	0.00	1	20.05	19.95	-1	6,277	-0.02%
2020/02/10	4	19.83	2	19.95	20.00	2	6,305	0.03%
2020/02/07	3	20.00	2	20.10	20.05	1	6,399	0.02%
2020/02/06	1.3	20.20	0	0.00	20.20	1.3	6,417	0.02%
2020/02/05	2	19.98	0	0.00	20.05	2	6,458	0.03%
2020/02/03	1	19.50	1	19.70	19.80	0	6,589	0.00%
2020/01/31	4	20.03	0	0.00	20.20	4	6,832	0.06%
2020/01/30	4	19.99	1	20.30	19.75	3	6,841	0.04%
2020/01/20	0	0.00	5	21.50	21.55	-5	6,660	-0.08%
2020/01/17	0	0.00	4	21.55	21.50	-4	6,722	-0.06%
2020/01/15	0	0.00	1	21.40	21.25	-1	6,894	-0.01%
2020/01/14	0	0.00	2	21.20	21.45	-2	7,103	-0.03%
2020/01/13	0	0.00	3	21.20	21.15	-3	7,151	-0.04%
2020/01/10	4	21.20	2	21.15	21.05	2	7,310	0.03%
2020/01/09	1	21.00	0	0.00	20.90	1	7,312	0.01%
2020/01/08	7	20.64	0	0.00	20.60	7	7,389	0.09%
2020/01/07	4	20.85	0	0.00	20.85	4	7,445	0.05%
2019/12/30	1	21.30	0	0.00	21.20	1	7,839	0.01%
2019/12/27	0	0.00	5	21.35	21.35	-5	7,843	-0.06%
2019/12/26	1	21.55	0	0.00	21.40	1	7,958	0.01%
2019/12/25	1.1	21.65	10	21.60	21.65	-8.9	8,196	-0.11%
2019/12/24	8	21.23	14	21.38	21.45	-6	8,159	-0.07%
2019/12/23	4	21.15	0	0.00	20.85	4	8,026	0.05%
2019/12/20	2	21.20	0	0.00	20.80	2	7,671	0.03%
2019/12/19	33	20.88	0	0.00	20.80	33	7,354	0.45%
2019/12/18	3	21.10	1	20.95	21.00	2	7,373	0.03%
2019/12/17	0	0.00	1	21.10	21.10	-1	7,370	-0.01%
2019/12/12	7	21.06	0	0.00	21.10	7	7,341	0.10%
2019/12/10	4	21.40	2	21.43	21.40	2	7,221	0.03%
2019/12/06	1	21.90	1	21.95	21.70	0	7,219	0.00%
2019/12/05	1	21.90	1	21.90	21.75	0	7,309	0.00%
2019/12/02	1	21.65	1	22.05	21.65	0	8,280	0.00%
2019/11/28	2	22.15	0	0.00	22.30	2	8,469	0.02%
2019/11/26	7	22.26	0	0.00	22.00	7	8,680	0.08%
2019/11/25	3	22.32	0	0.00	22.15	3	8,632	0.03%
2019/11/21	0	0.00	2	22.20	22.15	-2	8,599	-0.02%
2019/11/20	1	22.25	2	22.40	22.40	-1	8,563	-0.01%
2019/11/19	1	22.25	0	0.00	22.35	1	8,592	0.01%
2019/11/18	1	22.50	0	0.00	22.50	1	8,578	0.01%
2019/11/15	1	22.35	0	0.00	22.25	1	8,560	0.01%
2019/11/13	2	22.73	0	0.00	22.80	2	8,528	0.02%
2019/11/12	12	22.80	0	0.00	22.80	12	8,517	0.14%
2019/11/11	6	22.35	0	0.00	22.10	6	8,476	0.07%
2019/11/08	8	22.75	0	0.00	22.65	8	8,352	0.10%
2019/11/07	1	23.10	0	0.00	23.05	1	8,316	0.01%
2019/11/06	1	23.10	5	23.10	23.00	-4	8,306	-0.05%
2019/11/05	5	22.95	0	0.00	22.85	5	8,183	0.06%
2019/11/04	1	23.05	2	23.00	23.05	-1	8,160	-0.01%
2019/11/01	2	22.83	0	0.00	22.90	2	8,104	0.02%
2019/10/31	1	22.75	14	22.85	22.85	-13	8,034	-0.16%
2019/10/30	12	23.00	16	22.94	22.80	-4	7,919	-0.05%
2019/10/29	1	22.40	0	0.00	22.40	1	7,622	0.01%
2019/10/25	1	22.35	2	22.38	22.40	-1	7,571	-0.01%
2019/10/24	2	22.60	1	22.80	22.65	1	7,488	0.01%
2019/10/23	2	22.65	1	22.75	22.75	1	7,436	0.01%
2019/10/22	5	22.60	4	22.60	22.60	1	7,373	0.01%
2019/10/21	3	22.15	0	0.00	22.35	3	7,249	0.04%
2019/10/18	1	21.85	1	22.05	22.05	0	7,227	0.00%
2019/10/17	1	21.75	13	21.79	21.75	-12	7,060	-0.17%
2019/10/16	7	21.57	1	21.70	21.75	6	7,084	0.08%
2019/10/15	0	0.00	110	22.01	21.75	-110	7,075	-1.55%	大賣/鉅額交易
2019/10/14	3	22.20	4	22.20	22.15	-1	7,100	-0.01%
2019/10/09	1	21.95	20	22.00	22.05	-19	7,029	-0.27%
2019/10/08	2	22.00	6	21.93	21.90	-4	7,016	-0.06%
2019/10/07	5	22.23	7	22.35	22.15	-2	6,970	-0.03%
2019/10/04	84	22.10	20	22.13	22.10	64	6,860	0.93%
2019/10/03	8	21.72	10	21.80	21.75	-2	6,664	-0.03%
2019/10/02	47	21.95	29	22.00	21.90	18	6,633	0.27%
2019/10/01	10	21.85	18	21.82	21.85	-8	6,492	-0.12%
2019/09/27	8	21.43	2	21.20	21.15	6	6,226	0.10%
2019/09/26	21	21.81	1	21.80	21.50	20	6,116	0.33%
2019/09/25	1	21.20	0	0.00	21.30	1	5,841	0.02%
2019/09/24	23	21.35	44	21.31	21.25	-21	5,835	-0.36%
2019/09/23	56	21.34	6	21.45	21.40	50	5,758	0.87%
2019/09/20	3	21.00	0	0.00	21.10	3	5,663	0.05%
2019/09/19	1	21.00	0	0.00	21.00	1	5,575	0.02%
2019/09/18	0	0.00	2	21.00	21.05	-2	5,574	-0.04%
2019/09/17	1	21.00	6	20.96	21.15	-5	5,555	-0.09%
2019/09/16	1	21.15	0	0.00	21.05	1	5,469	0.02%
2019/09/11	0	0.00	1	21.30	21.30	-1	5,403	-0.02%
2019/09/10	1	21.35	2	21.20	21.15	-1	5,377	-0.02%
2019/09/09	3	21.48	0	0.00	21.40	3	5,311	0.06%
2019/09/05	16	21.35	0	0.00	21.20	16	5,352	0.30%
2019/09/04	2	21.50	31.3	21.24	21.50	-29.3	4,988	-0.59%
2019/09/03	2	20.35	0	0.00	20.35	2	4,596	0.04%
2019/09/02	10	20.53	3	20.45	20.55	7	4,536	0.15%
2019/08/30	0	0.00	17	20.05	20.05	-17	4,428	-0.38%
2019/08/29	1	19.00	0	0.00	19.40	1	4,205	0.02%
2019/08/26	1	19.20	0	0.00	19.20	1	4,195	0.02%
2019/08/23	0	0.00	4	19.35	19.50	-4	4,190	-0.10%
2019/08/22	6	19.50	1	19.65	19.40	5	4,230	0.12%
2019/08/16	0	0.00	1	19.25	19.15	-1	4,242	-0.02%
2019/08/15	0	0.00	11	18.95	19.00	-11	4,202	-0.26%
2019/08/08	10	18.83	0	0.00	18.85	10	4,097	0.24%
2019/08/07	3	18.75	0	0.00	18.75	3	4,110	0.07%
2019/08/06	0	0.00	12	18.64	18.85	-12	4,152	-0.29%
2019/08/02	0	0.00	20	19.05	18.95	-20	4,192	-0.48%
2019/07/31	2	19.25	0	0.00	19.35	2	4,269	0.05%
2019/07/30	2	19.35	4	19.40	19.30	-2	4,260	-0.05%
2019/07/29	17	19.44	0	0.00	19.40	17	4,272	0.40%
2019/07/26	3	19.47	0	0.00	19.50	3	4,216	0.07%
2019/07/25	0	0.00	8	19.55	19.60	-8	4,206	-0.19%
2019/07/24	5	19.60	0	0.00	19.50	5	4,188	0.12%
2019/07/23	0	0.00	18	20.22	20.25	-18	4,147	-0.43%
2019/07/22	2	20.38	0	0.00	20.20	2	4,071	0.05%
2019/07/19	1	20.35	1	20.40	20.35	0	3,992	0.00%
2019/07/17	2	20.80	26	20.58	20.60	-24	3,934	-0.61%
2019/07/16	3	20.65	10	20.60	20.65	-7	3,862	-0.18%
2019/07/10	0	0.00	1	20.20	20.15	-1	3,725	-0.03%
2019/07/09	3	20.20	0	0.00	20.20	3	3,713	0.08%
2019/07/08	1	20.15	0	0.00	20.25	1	3,738	0.03%
2019/07/03	0	0.00	1	19.90	19.90	-1	3,740	-0.03%
2019/07/02	12	20.02	2	20.00	20.00	10	3,783	0.26%
2019/06/28	0	0.00	1	20.10	20.10	-1	3,783	-0.03%
2019/06/26	0	0.00	6	20.00	20.15	-6	3,870	-0.16%
2019/06/24	0	0.00	1	20.15	20.30	-1	3,891	-0.03%
2019/06/20	5	20.35	1	20.30	20.35	4	3,907	0.10%
2019/06/17	19	20.38	0	0.00	20.10	19	4,090	0.46%
2019/06/14	8	20.36	11	20.55	20.35	-3	4,075	-0.07%
2019/06/13	1	20.35	0	0.00	20.20	1	4,016	0.02%
2019/06/11	20	19.90	0	0.00	19.85	20	3,966	0.50%
2019/06/10	0	0.00	2.5	19.63	19.65	-2.5	3,847	-0.06%
2019/06/03	0	0.00	3	19.10	19.05	-3	3,765	-0.08%
2019/05/29	1	18.95	1	19.10	19.25	0	3,795	0.00%
2019/05/28	10	18.80	10	18.80	18.80	0	3,781	0.00%
2019/05/27	1	18.70	0	0.00	18.75	1	3,743	0.03%
2019/05/21	15	18.80	15	18.80	18.80	0	3,843	0.00%
2019/05/20	2	18.85	0	0.00	18.90	2	3,846	0.05%
2019/05/14	3	18.65	0	0.00	18.65	3	3,869	0.08%
2019/05/13	1	18.90	1	18.95	18.90	0	3,849	0.00%
2019/05/09	1	19.25	1	19.30	19.25	0	3,880	0.00%
2019/05/08	1	19.05	35	19.00	19.00	-34	3,790	-0.90%
2019/05/07	0	0.00	0	19.20	19.20	0	3,755	0.00%
2019/05/06	3	19.05	60	19.25	19.05	-57	3,768	-1.51%
2019/04/30	1	19.50	0	0.00	19.65	1	3,739	0.03%
2019/04/29	0	0.00	5	19.50	19.50	-5	3,766	-0.13%
2019/04/26	0	0.00	45	19.64	19.55	-45	3,753	-1.20%
2019/04/25	0	0.00	11	19.70	19.65	-11	3,719	-0.30%
2019/04/24	1	19.75	5	19.75	19.75	-4	3,762	-0.11%
2019/04/23	1	19.75	40	19.73	19.75	-39	3,787	-1.03%
2019/04/22	1	19.75	0	0.00	19.70	1	3,797	0.03%
2019/04/15	0	0.00	0	19.65	19.70	0	3,830	0.00%
2019/04/12	2	19.62	0	0.00	19.65	2	3,938	0.05%
2019/04/11	1	19.70	0	0.00	19.70	1	3,934	0.03%
2019/04/09	0	19.80	0	0.00	19.90	0	3,886	0.00%
2019/04/03	2	19.65	0	0.00	19.70	2	3,897	0.05%
2019/04/01	3	19.60	0	0.00	19.60	3	3,929	0.08%
2019/03/29	17	19.56	0	0.00	19.75	17	3,858	0.44%
2019/03/28	11	19.59	0	0.00	19.55	11	3,862	0.28%
2019/03/22	60	19.96	0	0.00	20.00	60	3,785	1.58%
2019/03/20	2	20.65	0	0.00	20.65	2	3,614	0.06%
2019/03/19	15	20.52	0	0.00	20.50	15	3,628	0.41%
2019/03/18	1	20.75	0	0.00	20.70	1	3,707	0.03%
2019/03/15	2	20.15	4	20.38	20.40	-2	3,691	-0.05%
2019/03/14	7	20.07	0	0.00	19.95	7	3,587	0.20%
2019/03/12	0	0.00	10	20.00	19.95	-10	3,593	-0.28%
2019/03/08	0	0.00	2	19.90	19.90	-2	3,653	-0.05%
2019/03/07	15	20.10	15	20.08	19.85	0	3,679	0.00%
2019/03/06	0	0.00	7	20.01	20.15	-7	3,658	-0.19%
2019/03/04	7	19.84	0	0.00	19.85	7	3,617	0.19%
2019/02/26	15	20.00	0	0.00	20.00	15	3,544	0.42%
2019/02/25	5	19.90	4	19.95	19.90	1	3,499	0.03%
2019/02/22	0	0.00	22	19.81	19.75	-22	3,472	-0.63%
2019/02/18	37	19.79	0	19.80	19.80	37	3,380	1.09%
2019/02/15	2	19.70	0	0.00	19.70	2	3,372	0.06%
2019/02/14	17	19.50	1	19.50	19.45	16	3,306	0.48%
2019/02/13	3	19.50	3	19.60	19.60	0	3,295	0.00%
2019/02/12	5.4	19.35	0	0.00	19.40	5.4	3,293	0.16%
2019/02/11	0.6	19.35	0	0.00	19.40	0.6	3,373	0.02%
2019/01/30	4	19.69	0	0.00	19.55	4	3,329	0.12%
2019/01/29	1	19.95	0	0.00	19.85	1	3,257	0.03%
2019/01/28	0	0.00	10	19.85	19.95	-10	3,259	-0.31%
2019/01/24	0	0.00	5	19.95	19.85	-5	3,259	-0.15%
2019/01/23	0	0.00	4	20.00	20.00	-4	3,256	-0.12%
2019/01/22	3	19.95	22.5	19.90	19.90	-19.5	3,246	-0.60%
2019/01/17	0	0.00	1	20.00	19.90	-1	3,282	-0.03%
2019/01/16	36	20.05	3	20.05	20.00	33	3,322	0.99%
2019/01/10	3	20.15	3	19.92	20.00	0	3,398	0.00%
2019/01/04	0	0.00	9	19.91	20.25	-9	3,409	-0.26%
2018/12/18	0	0.00	3	19.50	19.55	-3	3,371	-0.09%
2018/12/14	2	19.45	0	0.00	19.50	2	3,368	0.06%
2018/12/12	2	19.55	0	0.00	19.55	2	3,338	0.06%
2018/12/11	8	19.68	1	19.80	19.55	7	3,311	0.21%
2018/12/10	0	0.00	1	19.10	19.40	-1	3,215	-0.03%
2018/12/07	1	18.80	0	0.00	18.70	1	3,158	0.03%
2018/12/06	1	18.50	30	18.60	18.55	-29	3,198	-0.91%
2018/12/04	0	0.00	50	19.35	19.50	-50	3,314	-1.51%
2018/12/03	17	19.30	0	0.00	19.30	17	3,348	0.51%
2018/11/30	2	19.03	1	19.15	19.00	1	3,335	0.03%
2018/11/29	12	18.88	12	18.91	18.90	0	3,315	0.00%
2018/11/28	18	18.87	0	0.00	18.85	18	3,292	0.55%
2018/11/23	0	0.00	20	18.40	18.20	-20	3,352	-0.60%
2018/11/22	0	0.00	2	18.55	18.45	-2	3,389	-0.06%
2018/11/13	0	0.00	10	18.05	18.35	-10	3,534	-0.28%
2018/11/12	10	18.50	10	18.50	18.50	0	3,554	0.00%
2018/11/09	10	18.50	10	18.50	18.50	0	3,606	0.00%
2018/11/08	10	18.93	20	18.88	18.75	-10	3,670	-0.27%
2018/11/06	0	0.00	1	18.10	18.05	-1	3,786	-0.03%
2018/11/01	1	17.75	0	0.00	17.90	1	4,067	0.02%
2018/10/31	0	0.00	1	17.50	17.55	-1	4,108	-0.02%
2018/10/30	0	0.00	10	17.15	17.20	-10	4,119	-0.24%
2018/10/29	0	0.00	30	17.20	17.15	-30	4,210	-0.71%
2018/10/25	0	0.00	20	17.30	17.35	-20	5,222	-0.38%
2018/10/24	0	0.00	30	18.10	17.75	-30	5,384	-0.56%
2018/10/18	0	0.00	10	18.30	18.30	-10	5,625	-0.18%
2018/10/15	12	17.47	10	17.60	17.40	2	5,856	0.03%
2018/10/12	1	17.70	0	0.00	17.85	1	5,879	0.02%
2018/10/11	12	17.49	0	0.00	17.45	12	5,883	0.20%
2018/10/05	3	19.13	0	0.00	19.15	3	5,919	0.05%
2018/10/04	3	19.65	0	0.00	19.70	3	6,008	0.05%
2018/10/03	3	19.68	3	19.70	19.60	0	6,025	0.00%
2018/10/02	1	19.75	0	0.00	19.75	1	6,088	0.02%
2018/10/01	1	19.85	0	0.00	19.85	1	6,181	0.02%
2018/09/28	10	20.00	0	0.00	19.95	10	6,213	0.16%
2018/09/25	15	19.97	6	19.95	19.90	9	6,308	0.14%
2018/09/21	10	20.00	0	0.00	19.90	10	6,355	0.16%
2018/09/20	1	19.90	2	19.90	19.95	-1	6,383	-0.02%
2018/09/14	3	20.00	3	20.00	20.05	0	6,641	0.00%
2018/09/13	0	0.00	1	19.95	19.90	-1	6,749	-0.01%
2018/09/11	1	19.65	3	19.62	19.80	-2	6,782	-0.03%
2018/09/10	2	19.80	0	0.00	19.45	2	6,810	0.03%
2018/09/07	1	20.30	30	20.40	20.20	-29	6,831	-0.42%
2018/09/06	1	20.60	7	20.54	20.55	-6	6,810	-0.09%
2018/09/04	0	0.00	3	20.75	20.75	-3	6,926	-0.04%
2018/08/31	0	0.00	3	20.87	20.90	-3	7,403	-0.04%
2018/08/29	10	20.90	0	0.00	20.85	10	7,731	0.13%
2018/08/28	0	0.00	2	20.73	20.90	-2	7,749	-0.03%
2018/08/27	0	0.00	1	20.65	20.65	-1	7,811	-0.01%
2018/08/24	1	20.45	0.1	20.40	20.50	0.9	7,897	0.01%
2018/08/23	0	0.00	1	20.65	20.60	-1	7,972	-0.01%
2018/08/20	1	20.30	0	0.00	20.30	1	8,034	0.01%
2018/08/17	18	20.52	1	20.65	20.50	17	8,048	0.21%
2018/08/16	1	20.40	0	0.00	20.40	1	8,037	0.01%
2018/08/15	1	20.75	0	0.00	20.55	1	7,995	0.01%
2018/08/14	1	21.00	1	20.95	20.95	0	7,954	0.00%
2018/08/13	1	20.70	10	20.70	20.60	-9	7,997	-0.11%
2018/08/10	30	21.20	21	21.25	21.15	9	7,936	0.11%
2018/08/09	12	21.42	1	21.45	21.45	11	7,860	0.14%
2018/08/08	21	21.75	5	21.75	21.70	16	7,842	0.20%
2018/08/07	0	0.00	1	21.95	21.95	-1	7,816	-0.01%
2018/08/06	2	21.75	6	21.77	21.85	-4	7,815	-0.05%
2018/08/02	14	21.85	3	21.83	21.70	11	7,861	0.14%
2018/08/01	20	22.99	29.1	23.08	23.30	-9.1	7,523	-0.12%
2018/07/31	0	0.00	13	22.75	22.80	-13	7,009	-0.19%
2018/07/30	2	22.73	2	22.70	22.75	0	6,862	0.00%
2018/07/27	5	22.57	3	22.52	22.60	2	6,766	0.03%
2018/07/26	10	22.40	33	22.72	22.45	-23	6,736	-0.34%
2018/07/25	13	22.61	6	22.80	22.65	7	6,736	0.10%
2018/07/24	3	22.60	3	22.47	22.65	0	6,805	0.00%
2018/07/23	2	22.20	0	0.00	22.20	2	9,777	0.02%
2018/07/20	4	22.13	0	0.00	22.15	4	9,895	0.04%
2018/07/19	0	0.00	7	22.28	22.15	-7	10,034	-0.07%
2018/07/18	0	0.00	1	22.30	22.30	-1	10,302	-0.01%
2018/07/17	0	0.00	12	22.22	22.10	-12	10,867	-0.11%
2018/07/16	2	22.15	7	22.15	22.10	-5	10,931	-0.05%
2018/07/13	0	0.00	6	22.13	22.15	-6	11,022	-0.05%
2018/07/11	0	0.00	1	21.80	21.75	-1	11,052	-0.01%
2018/07/10	1	21.60	30	21.74	21.75	-29	11,074	-0.26%
2018/07/09	0	0.00	6	21.73	21.55	-6	11,088	-0.05%
2018/07/03	0	0.00	21	21.40	21.15	-21	11,240	-0.19%
2018/06/29	21	21.50	1	21.55	21.50	20	11,297	0.18%
2018/06/28	0	0.00	15	21.25	21.20	-15	11,407	-0.13%
2018/06/27	1	21.45	5	21.42	21.40	-4	11,448	-0.03%
2018/06/26	0	0.00	19	21.39	21.40	-19	11,409	-0.17%
2018/06/25	5	21.20	0	0.00	21.05	5	11,419	0.04%
2018/06/22	6	21.46	0	0.00	21.40	6	11,490	0.05%
2018/06/21	1	21.30	0	0.00	21.40	1	11,465	0.01%
2018/06/20	0	0.00	2	21.45	21.30	-2	11,510	-0.02%
2018/06/19	0	0.00	1	21.30	21.50	-1	11,543	-0.01%
2018/06/15	6	21.32	1	21.45	21.30	5	11,565	0.04%
2018/06/14	1	21.50	0	0.00	21.30	1	11,523	0.01%
2018/06/13	6	21.61	0	0.00	21.60	6	11,557	0.05%
2018/06/11	2	21.83	0	0.00	21.80	2	11,551	0.02%
2018/06/08	11	22.20	2	22.55	21.95	9	11,597	0.08%
2018/06/07	9	22.09	8	21.98	22.15	1	11,345	0.01%
2018/06/06	0.1	21.35	3	21.55	21.45	-2.9	11,122	-0.03%
2018/06/05	0	0.00	3	21.30	21.30	-3	11,208	-0.03%
2018/06/04	15	21.43	0	0.00	21.40	15	11,551	0.13%
2018/06/01	0	0.00	3	21.35	21.35	-3	11,469	-0.03%
2018/05/31	0	0.00	3	21.20	21.20	-3	11,404	-0.03%
2018/05/25	3	20.85	0	0.00	20.80	3	11,282	0.03%
2018/05/24	10	20.85	10	20.90	20.90	0	11,254	0.00%
2018/05/22	0	0.00	2	20.90	20.85	-2	11,283	-0.02%
2018/05/21	2	21.00	25	21.10	21.05	-23	11,303	-0.20%
2018/05/18	0	0.00	30	20.85	20.85	-30	11,247	-0.27%
2018/05/17	3	20.82	0	0.00	20.75	3	11,196	0.03%
2018/05/16	3	20.75	3	20.65	20.65	0	11,206	0.00%
2018/05/15	4	20.75	4	20.75	20.70	0	11,224	0.00%
2018/05/11	30	20.60	1	20.55	20.55	29	11,458	0.25%
2018/05/10	0	0.00	2	20.73	20.65	-2	11,392	-0.02%
2018/05/09	30	20.60	0	0.00	20.60	30	11,322	0.26%
2018/05/07	1	20.20	0	0.00	20.20	1	11,311	0.01%
2018/05/04	2	20.10	3	20.10	20.15	-1	11,331	-0.01%
2018/05/03	1	20.10	0	0.00	20.10	1	11,354	0.01%
2018/05/02	2	20.28	1	20.30	20.30	1	11,346	0.01%
2018/04/30	0	0.00	3	20.45	20.45	-3	11,335	-0.03%
2018/04/27	58	19.86	3	19.65	19.75	55	11,229	0.49%
2018/04/26	27	21.01	1	21.00	20.90	26	8,312	0.31%
2018/04/25	21	21.16	17	21.10	21.20	4	8,205	0.05%
2018/04/24	3	21.73	0	0.00	21.45	3	8,036	0.04%
2018/04/23	4	22.26	31	22.40	22.25	-27	7,778	-0.35%
2018/04/20	0	0.00	53	21.76	21.80	-53	7,240	-0.73%
2018/04/19	0	0.00	33	21.65	21.55	-33	7,136	-0.46%
2018/04/18	25	21.65	0	0.00	21.60	25	7,065	0.35%
2018/04/16	6	20.98	0	0.00	20.95	6	6,880	0.09%
2018/04/13	3	21.05	38	21.16	21.05	-35	6,886	-0.51%
2018/04/12	3	21.15	0	0.00	21.20	3	6,899	0.04%
2018/04/11	13	21.33	0	0.00	21.25	13	6,949	0.19%
2018/04/10	0.1	21.40	0	0.00	21.55	0.1	6,892	0.00%
2018/04/03	5	21.55	0	0.00	21.55	5	6,787	0.07%
2018/04/02	20	21.85	0	0.00	21.80	20	6,768	0.30%
2018/03/31	1	22.00	12	21.94	22.00	-11	6,726	-0.16%
2018/03/30	2	21.85	2	21.80	21.80	0	6,586	0.00%
2018/03/29	3	21.65	3	21.60	21.60	0	6,540	0.00%
2018/03/28	1	21.65	0	0.00	21.55	1	6,540	0.02%
2018/03/27	2	21.80	0	0.00	21.80	2	6,506	0.03%
2018/03/23	10	20.80	236	20.76	20.80	-226	6,321	-3.58%	大賣/鉅額交易
2018/03/21	30	21.55	0	0.00	21.50	30	6,384	0.47%
2018/03/19	5	21.60	0	0.00	21.55	5	6,980	0.07%
2018/03/15	1	21.85	5	21.70	21.75	-4	7,024	-0.06%
2018/03/14	5	21.90	0	0.00	21.90	5	7,036	0.07%
2018/03/09	7	21.50	11	21.65	21.60	-4	6,940	-0.06%
2018/03/08	49	21.05	15	21.56	21.65	34	6,837	0.50%
2018/03/01	0	0.00	1	20.20	20.20	-1	7,483	-0.01%
2018/02/23	6	20.28	0	0.00	20.30	6	7,736	0.08%
2018/02/22	24	20.10	0	0.00	20.10	24	7,781	0.31%
2018/02/21	10	20.20	0	0.00	20.25	10	7,821	0.13%
2018/02/12	20	20.00	0	0.00	19.95	20	7,825	0.26%
2018/02/09	50	19.75	0	0.00	19.85	50	7,846	0.64%
2018/02/08	17	20.05	1	20.00	20.05	16	7,842	0.20%
2018/02/06	48	19.92	36	19.80	19.55	12	7,895	0.15%
2018/01/29	3	21.50	13.1	21.45	21.55	-10.1	8,237	-0.12%
2018/01/26	0	0.00	3	21.35	21.35	-3	8,231	-0.04%
2018/01/24	1	21.60	0	0.00	21.50	1	8,228	0.01%
2018/01/23	1	21.60	10	21.70	21.60	-9	8,228	-0.11%
2018/01/22	53	21.76	0	0.00	21.75	53	8,225	0.64%
2018/01/17	50	21.50	0	0.00	21.35	50	8,248	0.61%
2018/01/16	0	0.00	5	21.10	21.50	-5	8,600	-0.06%
2018/01/12	10	21.08	0	0.00	21.10	10	8,659	0.12%
2018/01/11	10	21.00	0	0.00	21.05	10	8,619	0.12%
2018/01/10	0	0.00	2	20.95	20.90	-2	8,682	-0.02%
2018/01/09	27	21.30	0	0.00	21.15	27	8,789	0.31%
2018/01/08	0	0.00	5	21.30	21.30	-5	8,784	-0.06%
2018/01/04	0	0.00	1	21.55	21.60	-1	8,751	-0.01%
2018/01/03	5	21.45	0	0.00	21.40	5	8,781	0.06%