佳世達 (2352)-臺銀-臺南券商分點個股進出

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
39.65
漲跌
▼0.70
漲幅
-1.73%
成交量
14,180張
產業
上市電腦週邊類股
1112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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/05/31	30	40.00	26	40.23	39.65	4	14,240	0.03%
2024/05/30	4	40.25	3	40.52	40.35	1	14,088	0.01%
2024/05/29	7	40.84	5	40.82	40.80	2	13,999	0.01%
2024/05/28	0	0.00	1	40.30	40.25	-1	13,766	-0.01%
2024/05/27	6	40.55	2.5	40.51	40.00	3.5	13,725	0.03%
2024/05/24	3	39.55	6.5	39.93	39.60	-3.5	13,345	-0.03%
2024/05/23	6	39.57	7	39.45	39.40	-1	13,214	-0.01%
2024/05/22	11	39.74	7	40.07	40.20	4	12,983	0.03%
2024/05/21	14	39.34	25	39.53	39.90	-11	12,769	-0.09%
2024/05/20	19.3	38.28	11	39.03	38.95	8.3	12,733	0.07%
2024/05/17	43.2	38.77	12	39.24	38.70	31.2	12,342	0.25%
2024/05/16	33.2	39.02	27	38.91	39.10	6.2	12,161	0.05%
2024/05/15	26.7	39.73	32	39.32	39.25	-5.3	12,262	-0.04%
2024/05/14	22	39.95	19	39.96	39.90	3	12,357	0.02%
2024/05/13	0.1	40.36	4	40.28	40.20	-3.9	12,378	-0.03%
2024/05/10	6	39.94	3	40.35	40.40	3	12,507	0.02%
2024/05/09	2	40.13	4	40.20	40.00	-2	12,404	-0.02%
2024/05/08	22.3	39.66	2	39.68	39.60	20.3	12,444	0.16%
2024/05/07	18.3	39.80	21	40.11	40.40	-2.7	12,360	-0.02%
2024/05/06	26.2	40.42	33	40.26	40.30	-6.8	12,394	-0.05%
2024/05/03	6	42.18	2	41.95	41.25	4	12,220	0.03%
2024/05/02	5	41.45	1	41.75	41.40	4	12,107	0.03%
2024/04/30	1	41.50	0	0.00	41.40	1	12,062	0.01%
2024/04/29	1	41.75	0	0.00	41.90	1	12,098	0.01%
2024/04/26	7	41.40	1	41.60	41.60	6	12,303	0.05%
2024/04/25	3	41.37	20	41.41	41.35	-17	12,331	-0.14%
2024/04/24	3	41.82	4	41.84	41.80	-1	12,374	-0.01%
2024/04/23	22	41.78	1	41.75	41.55	21	12,446	0.17%
2024/04/22	1	41.25	5	41.34	41.10	-4	12,461	-0.03%
2024/04/19	16.4	40.62	2	41.20	40.50	14.4	12,394	0.12%
2024/04/18	5	40.90	3	41.08	41.05	2	12,211	0.02%
2024/04/17	3.1	41.06	1	41.30	41.20	2.1	12,172	0.02%
2024/04/16	27.3	41.16	3	41.10	40.70	24.3	12,247	0.20%
2024/04/15	12	41.97	1	42.00	42.10	11	12,390	0.09%
2024/04/12	38.9	42.62	1	42.50	42.40	37.9	12,451	0.30%
2024/04/11	9.3	42.96	0	0.00	43.05	9.3	12,671	0.07%
2024/04/10	1.5	43.27	0	0.00	43.15	1.5	13,092	0.01%
2024/04/09	2	43.10	13	43.17	43.05	-11	13,384	-0.08%
2024/04/08	3	43.28	0	0.00	43.40	3	13,817	0.02%
2024/04/03	1	43.00	2	43.10	43.25	-1	14,777	-0.01%
2024/04/02	28.1	43.16	22	43.21	43.10	6.1	14,836	0.04%
2024/04/01	31.1	43.79	6	43.78	43.55	25.1	14,853	0.17%
2024/03/29	5.1	44.33	20	44.61	44.65	-15	14,720	-0.10%
2024/03/28	3.1	44.91	4.6	44.79	44.85	-1.5	14,275	-0.01%
2024/03/27	8.1	44.45	3	44.53	44.75	5.1	14,148	0.04%
2024/03/26	7.4	44.12	5	44.11	44.05	2.4	14,105	0.02%
2024/03/25	8.4	44.43	43.1	44.38	44.45	-34.7	14,035	-0.25%
2024/03/22	17.1	44.31	36	44.44	44.45	-19	13,992	-0.14%
2024/03/21	19	43.87	6	43.80	44.05	13	13,803	0.09%
2024/03/20	25.1	43.94	5.4	43.65	43.25	19.8	13,642	0.14%
2024/03/19	5	43.43	39	43.57	43.70	-34	13,258	-0.26%
2024/03/18	60.8	42.19	30.1	42.39	42.55	30.7	12,854	0.24%
2024/03/15	27.3	42.79	17	43.42	42.55	10.3	12,639	0.08%
2024/03/14	12.3	43.65	3	43.67	43.70	9.3	12,350	0.08%
2024/03/13	21.1	43.97	2	43.85	43.80	19.1	12,226	0.16%
2024/03/12	60	43.80	3	44.20	44.40	57	12,024	0.47%
2024/03/11	7	43.40	1.1	43.50	43.25	5.9	11,753	0.05%
2024/03/08	42.2	44.26	9	43.93	43.70	33.2	11,681	0.28%
2024/03/07	24.1	44.42	14.2	44.38	44.55	9.9	11,620	0.09%
2024/03/06	46.5	45.17	15.1	45.35	45.05	31.4	11,570	0.27%
2024/03/05	2	47.20	4.1	47.25	47.25	-2.1	11,275	-0.02%
2024/03/04	1	46.85	2	47.03	46.80	-1	11,300	-0.01%
2024/03/01	3	46.72	3.3	47.01	46.95	-0.3	11,321	0.00%
2024/02/29	7.1	46.29	0	0.00	46.15	7.1	11,530	0.06%
2024/02/27	4.7	46.59	2	46.18	46.10	2.7	11,532	0.02%
2024/02/26	4.1	46.48	5	46.70	46.60	-0.9	11,548	-0.01%
2024/02/23	13	46.80	6	46.73	46.40	7	11,657	0.06%
2024/02/22	1	47.80	7	47.32	47.20	-6	11,735	-0.05%
2024/02/21	29.3	47.16	6	46.96	46.90	23.3	11,766	0.20%
2024/02/20	7.1	48.01	3	48.05	47.80	4.1	11,702	0.03%
2024/02/19	7.1	48.06	4.3	48.31	47.95	2.9	11,813	0.02%
2024/02/16	16.6	48.75	26.2	49.11	48.15	-9.7	11,825	-0.08%
2024/02/15	24	47.10	12.1	47.11	47.60	11.9	11,530	0.10%
2024/02/05	18	47.34	13.7	47.49	47.50	4.3	11,449	0.04%
2024/02/02	11.1	47.35	24.1	47.47	47.50	-13.1	11,582	-0.11%
2024/02/01	8	46.88	1.1	47.04	47.05	6.9	11,613	0.06%
2024/01/31	11	46.95	6	47.23	46.50	5	11,687	0.04%
2024/01/30	5.5	46.97	40	47.09	46.80	-34.6	11,657	-0.30%
2024/01/29	14.2	47.19	10.2	47.10	47.00	3.9	11,656	0.03%
2024/01/26	3	45.77	9	45.74	45.60	-6	11,486	-0.05%
2024/01/25	4.1	46.29	9.5	45.95	45.90	-5.4	11,523	-0.05%
2024/01/24	4	46.34	3	46.20	46.15	1	11,577	0.01%
2024/01/23	3	46.52	3	46.63	46.80	0	11,619	0.00%
2024/01/22	7	47.09	63.1	46.97	47.05	-56.1	11,573	-0.48%
2024/01/19	41.1	45.11	6.1	45.48	45.45	35.1	11,377	0.31%
2024/01/18	1	44.75	1	44.45	44.40	0	11,380	0.00%
2024/01/17	9.2	44.57	1	44.75	44.20	8.2	11,388	0.07%
2024/01/16	20	45.60	0	0.00	45.25	20	11,366	0.18%
2024/01/15	3	46.02	2	46.08	45.90	1	11,460	0.01%
2024/01/12	9.9	45.82	1	46.25	45.50	8.9	11,785	0.08%
2024/01/11	2	45.58	17.1	45.84	45.95	-15.1	11,889	-0.13%
2024/01/10	13.4	45.37	6	45.48	45.55	7.4	12,077	0.06%
2024/01/09	18	47.13	13	47.07	46.65	5	12,025	0.04%
2024/01/08	10	47.22	13	47.47	47.20	-3	11,828	-0.03%
2024/01/05	12.7	47.24	12	47.60	47.30	0.7	11,647	0.01%
2024/01/04	32.5	46.80	48.5	46.66	46.95	-16	11,432	-0.14%
2024/01/03	18.3	45.50	5	45.66	45.25	13.3	11,202	0.12%
2024/01/02	17.8	46.99	14	47.20	46.80	3.8	10,870	0.03%
2023/12/29	38.1	46.85	92.1	47.31	48.00	-54	10,395	-0.52%
2023/12/28	16.5	44.86	2	45.65	44.45	14.5	9,444	0.15%
2023/12/27	3	45.33	5	45.53	45.60	-2	9,333	-0.02%
2023/12/26	4	44.93	3	44.98	45.10	1	9,236	0.01%
2023/12/25	2	44.58	3	44.70	44.85	-1	9,206	-0.01%
2023/12/22	0.1	44.25	26	44.65	44.70	-25.9	9,193	-0.28%
2023/12/21	4	44.10	4.5	44.11	44.30	-0.5	9,129	-0.01%
2023/12/20	5	43.80	13	43.90	43.95	-8	9,035	-0.09%
2023/12/19	39.1	42.99	9.5	43.17	42.95	29.6	8,887	0.33%
2023/12/18	8	43.67	1	44.25	43.80	7	8,709	0.08%
2023/12/15	2	43.98	1	44.00	44.20	1	8,673	0.01%
2023/12/14	8	44.38	9	44.57	44.50	-1	8,620	-0.01%
2023/12/13	2.1	44.05	1.2	44.49	44.15	1	8,563	0.01%
2023/12/12	5.7	44.03	0.1	44.10	44.00	5.7	8,703	0.06%
2023/12/08	20	43.92	0	0.00	43.90	20	8,994	0.22%
2023/12/07	13	44.00	6	44.07	44.00	7	9,137	0.08%
2023/12/06	4	43.93	3.1	43.90	44.05	1	9,534	0.01%
2023/12/05	2.4	43.81	1	44.00	43.85	1.4	9,553	0.01%
2023/12/04	3.2	45.00	1	44.65	44.35	2.2	9,565	0.02%
2023/12/01	10	44.45	6	44.58	44.65	4	9,562	0.04%
2023/11/30	0	0.00	2	43.83	43.75	-2	9,452	-0.02%
2023/11/29	2	43.85	2	43.75	43.70	0	9,497	0.00%
2023/11/28	6	43.45	3	43.60	43.40	3	9,533	0.03%
2023/11/27	3	43.92	4	43.61	43.55	-1	9,531	-0.01%
2023/11/24	16	42.89	6	42.86	42.80	10	9,350	0.11%
2023/11/23	7	43.14	0	0.00	43.05	7	9,372	0.07%
2023/11/22	8.1	42.91	0	0.00	42.70	8.1	9,457	0.09%
2023/11/21	3.2	43.68	1	43.50	43.35	2.2	9,398	0.02%
2023/11/20	4	43.33	0	0.00	43.85	4	9,419	0.04%
2023/11/17	16	43.85	8	44.06	43.70	8	9,351	0.09%
2023/11/16	35	44.31	0	0.00	43.90	35	9,369	0.37%
2023/11/15	0	0.00	19	45.48	45.25	-19	9,248	-0.21%
2023/11/14	17	44.60	0	0.00	44.60	17	9,286	0.18%
2023/11/13	17	44.79	12	44.44	44.20	5	9,378	0.05%
2023/11/10	18.2	45.05	5	45.60	45.05	13.2	9,439	0.14%
2023/11/09	5.1	46.31	20	46.41	46.55	-14.9	9,392	-0.16%
2023/11/08	2	45.10	10	45.68	45.80	-8	9,369	-0.09%
2023/11/07	2	45.35	9	45.08	45.30	-7	9,362	-0.07%
2023/11/06	0	0.00	25	44.59	44.65	-25	9,541	-0.26%
2023/11/03	5.1	43.95	5	44.12	43.85	0.1	9,720	0.00%
2023/11/02	26	43.60	0	0.00	43.50	26	10,171	0.26%
2023/11/01	0	0.00	3	43.43	43.60	-3	10,662	-0.03%
2023/10/31	17.4	42.46	6	43.09	42.35	11.4	11,148	0.10%
2023/10/27	21.2	43.48	0	0.00	43.05	21.2	12,015	0.18%
2023/10/26	3.3	43.33	0	0.00	43.55	3.3	12,293	0.03%
2023/10/25	6	43.80	12	44.15	43.85	-6	12,463	-0.05%
2023/10/24	13	43.45	10	43.56	43.55	3	12,541	0.02%
2023/10/23	27	44.70	30	44.89	44.25	-3	12,740	-0.02%
2023/10/20	13.1	44.54	26	44.43	44.95	-13	12,896	-0.10%
2023/10/19	10	41.69	25	42.80	43.40	-15	12,974	-0.12%
2023/10/18	37.1	42.64	9	42.45	41.55	28.1	13,284	0.21%
2023/10/17	19	44.14	1	43.90	43.90	18	13,775	0.13%
2023/10/16	7	44.46	15	44.99	45.25	-8	14,401	-0.06%
2023/10/13	3	44.75	9	44.87	44.75	-6	15,653	-0.04%
2023/10/12	35	44.81	2	44.48	44.40	33	16,153	0.20%
2023/10/11	6	45.71	17	45.69	45.60	-11	16,641	-0.07%
2023/10/06	0.1	44.60	18	44.47	44.50	-17.9	17,121	-0.10%
2023/10/05	2	44.38	5	44.25	44.20	-3	17,372	-0.02%
2023/10/04	29	43.92	29	44.20	44.15	0	17,417	0.00%
2023/10/03	23	45.08	5	45.30	44.85	18	17,366	0.10%
2023/10/02	4	45.33	13	45.41	45.45	-9	17,494	-0.05%
2023/09/28	1	44.75	26	44.78	44.65	-25	17,538	-0.14%
2023/09/27	8	43.81	20	44.18	44.85	-12	17,561	-0.07%
2023/09/26	33.2	44.17	0	0.00	43.85	33.2	17,618	0.19%
2023/09/25	2	44.85	5	44.85	44.85	-3	17,695	-0.02%
2023/09/22	14	44.08	1	44.00	44.95	13	17,751	0.07%
2023/09/21	22.1	44.29	9	44.21	44.25	13.1	17,808	0.07%
2023/09/20	23.9	44.93	1.4	44.83	44.40	22.5	17,856	0.13%
2023/09/19	2	45.63	5	46.10	45.45	-3	18,142	-0.02%
2023/09/18	4	45.59	4	45.51	45.30	0	18,189	0.00%
2023/09/15	24.2	46.02	7	46.17	46.05	17.2	18,267	0.09%
2023/09/14	13.1	45.83	9	45.86	45.80	4.1	18,289	0.02%
2023/09/13	106.4	45.65	47.4	45.58	45.75	59	18,316	0.32%	大買/
2023/09/12	6.1	44.87	17	44.76	44.95	-10.9	18,345	-0.06%
2023/09/11	21.2	44.46	6	44.40	43.80	15.2	18,431	0.08%
2023/09/08	8	44.69	5	45.11	44.95	3	18,292	0.02%
2023/09/07	8.1	45.01	5	45.43	44.90	3.1	18,504	0.02%
2023/09/06	18	45.64	30	45.86	45.35	-12	18,694	-0.06%
2023/09/05	13.2	45.61	6.1	45.66	45.90	7.1	18,981	0.04%
2023/09/04	3.1	45.21	9	45.16	45.40	-5.9	19,220	-0.03%
2023/09/01	19	44.97	1	45.35	44.90	18	19,258	0.09%
2023/08/31	3.2	44.26	0	0.00	44.85	3.2	19,216	0.02%
2023/08/30	27.1	44.55	4	44.60	44.60	23.1	19,340	0.12%
2023/08/29	5.2	43.58	3	43.82	44.05	2.2	19,387	0.01%
2023/08/28	58	44.14	1	43.75	43.80	57	19,534	0.29%
2023/08/25	8.2	44.97	1	45.20	45.10	7.2	19,731	0.04%
2023/08/24	5.1	45.37	3	46.50	45.55	2.1	19,742	0.01%
2023/08/23	0.3	45.26	15	45.28	45.45	-14.8	19,684	-0.07%
2023/08/22	10.2	45.06	1.2	45.13	44.85	9	19,740	0.05%
2023/08/21	1	45.20	4	45.20	45.15	-3	19,751	-0.02%
2023/08/18	27.1	45.69	6	45.57	44.60	21.1	19,749	0.11%
2023/08/17	4.1	44.23	0.5	44.95	45.35	3.6	19,727	0.02%
2023/08/16	11	44.62	2	45.00	44.65	9	19,836	0.05%
2023/08/15	9	44.79	19.1	44.88	44.75	-10.1	19,913	-0.05%
2023/08/14	25.6	43.21	19.1	43.44	43.55	6.5	19,895	0.03%
2023/08/11	22.1	43.83	3.1	43.98	43.90	19.1	19,950	0.10%
2023/08/10	40	43.81	22	44.38	44.15	18	19,992	0.09%
2023/08/09	15.2	44.86	29	45.40	45.15	-13.8	19,771	-0.07%
2023/08/08	39.2	46.24	32	46.57	45.85	7.2	19,621	0.04%
2023/08/07	43	47.92	17.2	47.51	48.20	25.8	19,273	0.13%
2023/08/04	82.7	44.51	106	45.09	45.10	-23.4	18,987	-0.12%	大賣/
2023/08/02	37.1	47.42	240	46.06	46.80	-202.9	18,881	-1.07%	大賣/鉅額交易
2023/08/01	19.3	48.58	36	48.57	48.50	-16.7	18,467	-0.09%
2023/07/31	22.7	50.00	4	50.65	49.75	18.7	18,312	0.10%
2023/07/28	10.1	50.73	34	50.94	51.50	-23.9	18,069	-0.13%
2023/07/27	4.4	51.61	9.2	51.71	51.50	-4.8	17,921	-0.03%
2023/07/26	20.2	52.13	29	51.99	52.00	-8.8	18,047	-0.05%
2023/07/25	3.1	53.02	2	53.30	52.70	1.1	18,018	0.01%
2023/07/24	14.1	52.68	6	52.37	52.40	8.1	17,858	0.05%
2023/07/21	25.4	52.41	20	52.42	52.20	5.4	17,547	0.03%
2023/07/20	44.5	55.98	21	55.82	54.10	23.5	17,135	0.14%
2023/07/19	14	58.54	17.3	58.93	59.70	-3.3	16,425	-0.02%
2023/07/18	142.8	59.32	86.4	57.22	57.20	56.4	15,737	0.36%	大買/
2023/07/17	36	57.83	12	59.03	59.10	24	14,368	0.17%
2023/07/14	51	51.96	44	52.51	53.80	7	13,857	0.05%
2023/07/13	40.2	51.32	42.1	50.98	50.20	-1.9	13,228	-0.01%
2023/07/12	40	48.27	18.1	48.28	48.85	21.9	12,542	0.17%
2023/07/11	2	46.98	3.1	46.98	47.00	-1.1	12,331	-0.01%
2023/07/10	6	45.90	3	46.28	46.15	3	12,319	0.02%
2023/07/07	14.4	45.57	12	46.24	46.00	2.4	12,350	0.02%
2023/07/06	45.3	46.91	7	46.56	46.40	38.3	12,275	0.31%
2023/07/05	18	47.02	0	0.00	47.50	18	12,239	0.15%
2023/07/04	4	47.44	2	47.58	47.60	2	12,289	0.02%
2023/07/03	2	46.95	21.1	46.74	47.40	-19.1	12,416	-0.15%
2023/06/30	3	45.88	3	45.85	45.90	0	12,346	0.00%
2023/06/29	0	0.00	2	45.65	45.80	-2	12,342	-0.02%
2023/06/28	28.2	45.70	6	45.38	45.10	22.2	12,329	0.18%
2023/06/27	37.4	45.49	83	44.92	44.80	-45.6	12,316	-0.37%
2023/06/26	90.1	46.77	55	46.71	46.45	35.1	12,032	0.29%
2023/06/21	49.1	47.49	8	47.62	47.65	41.1	11,943	0.34%
2023/06/20	30.3	46.30	25	46.79	46.80	5.3	11,815	0.04%
2023/06/19	33.6	47.23	11	47.16	47.05	22.6	11,601	0.19%
2023/06/16	42	47.92	30	47.58	47.95	12	11,483	0.10%
2023/06/15	38.2	48.37	14.3	48.45	48.40	24	11,175	0.21%
2023/06/14	33.6	47.81	30.2	47.95	48.65	3.3	10,970	0.03%
2023/06/13	24.1	46.73	24	47.19	47.40	0.1	10,787	0.00%
2023/06/12	24.5	45.58	32.1	45.43	45.65	-7.6	10,575	-0.07%
2023/06/09	42.9	44.93	13.5	44.99	45.40	29.4	10,331	0.28%
2023/06/08	29.5	43.22	46.1	43.18	43.30	-16.6	9,974	-0.17%
2023/06/07	29.3	41.87	226	41.80	42.30	-196.7	9,707	-2.03%	大賣/鉅額交易
2023/06/06	16.3	42.22	25	42.28	42.35	-8.8	9,733	-0.09%
2023/06/05	69	42.23	27	42.51	42.50	42	9,817	0.43%
2023/06/02	210.2	42.39	258.1	42.20	42.40	-47.9	9,832	-0.49%	大買/大賣/
2023/06/01	34.3	42.15	118.1	42.37	41.95	-83.8	9,787	-0.86%	大賣/
2023/05/31	15.9	41.68	72	41.99	42.15	-56.1	9,556	-0.59%
2023/05/30	55.7	40.17	35.8	40.17	40.35	19.9	9,242	0.22%
2023/05/29	89.5	40.15	17	40.10	40.20	72.5	9,177	0.79%
2023/05/26	37	39.48	9	39.44	39.50	28	9,074	0.31%
2023/05/25	42.4	38.77	50.1	38.92	38.95	-7.7	8,991	-0.09%
2023/05/24	41	38.26	19	38.34	38.50	22	8,894	0.25%
2023/05/23	96	38.06	3	38.08	38.05	93	8,852	1.05%
2023/05/22	103.7	38.72	11.1	38.76	38.45	92.6	8,791	1.05%	大買/
2023/05/19	69.1	38.03	17	38.01	38.20	52.1	8,516	0.61%
2023/05/18	4.1	37.20	1	37.25	37.10	3.1	8,251	0.04%
2023/05/17	34.9	37.05	47	36.77	37.25	-12.1	8,158	-0.15%
2023/05/16	5.1	36.11	4	36.24	36.30	1.1	7,898	0.01%
2023/05/15	12.6	35.68	1	35.55	35.85	11.6	7,760	0.15%
2023/05/12	2	35.80	5	35.79	35.90	-3	7,707	-0.04%
2023/05/11	18	35.59	16	35.44	35.35	2	7,636	0.03%
2023/05/10	30.6	35.96	9	36.05	36.00	21.6	7,564	0.28%
2023/05/09	52.5	35.98	25.6	35.55	35.75	26.9	7,316	0.37%
2023/05/08	8.3	34.05	2	34.30	34.20	6.3	6,881	0.09%
2023/05/05	24.2	34.51	188.3	34.38	34.20	-164.1	6,797	-2.41%	大賣/鉅額交易
2023/05/04	11.5	35.50	6.1	35.46	35.45	5.4	6,575	0.08%
2023/05/03	21	35.19	5.6	35.48	35.45	15.4	6,520	0.24%
2023/05/02	21	35.50	18	35.45	35.55	3	6,494	0.05%
2023/04/28	14.5	34.51	63.2	34.43	34.60	-48.7	6,273	-0.78%
2023/04/27	3.2	33.72	7	33.59	33.50	-3.8	5,980	-0.06%
2023/04/26	1	33.00	8	33.00	33.20	-7	5,804	-0.12%
2023/04/25	2	32.58	0	0.00	32.50	2	5,637	0.04%
2023/04/24	1	32.90	0	0.00	32.70	1	5,570	0.02%
2023/04/21	2	32.45	3	32.72	32.50	-1	5,520	-0.02%
2023/04/20	2	32.75	0	0.00	32.75	2	5,437	0.04%
2023/04/19	1.1	32.80	1	33.00	32.80	0.1	5,381	0.00%
2023/04/18	1	32.90	0	0.00	32.95	1	5,351	0.02%
2023/04/17	4	32.76	2.3	32.93	33.00	1.7	5,334	0.03%
2023/04/14	6	32.83	10	32.80	32.70	-4	5,285	-0.08%
2023/04/13	12	33.17	5	33.29	33.10	7	5,239	0.13%
2023/04/12	2	33.25	13	33.22	33.25	-11	5,286	-0.21%
2023/04/11	2.1	32.82	7	32.84	32.85	-4.9	5,231	-0.09%
2023/04/10	1.3	32.33	6	32.43	32.30	-4.7	5,158	-0.09%
2023/04/07	6	32.74	7	32.79	32.35	-1	5,111	-0.02%
2023/04/06	6	32.09	9.1	32.44	32.30	-3.1	5,034	-0.06%
2023/03/31	5	31.65	0.4	31.53	31.70	4.6	4,842	0.09%
2023/03/30	1	31.55	25	31.63	31.65	-24	4,921	-0.49%
2023/03/29	13.1	30.95	9	31.36	31.35	4	4,963	0.08%
2023/03/28	5.2	30.98	0	0.00	30.80	5.2	5,002	0.10%
2023/03/27	2.2	31.37	5	31.24	31.40	-2.8	5,080	-0.06%
2023/03/24	0	30.85	1	30.80	30.90	-1	5,143	-0.02%
2023/03/23	5.2	30.61	47	30.65	30.75	-41.8	5,097	-0.82%
2023/03/22	0.6	30.46	0	0.00	30.60	0.6	5,056	0.01%
2023/03/21	36.1	30.26	0	0.00	30.20	36.1	5,018	0.72%
2023/03/20	0.1	30.30	11	30.30	30.25	-10.9	4,993	-0.22%
2023/03/16	13.2	29.73	0	0.00	29.70	13.2	4,942	0.27%
2023/03/15	6	30.09	0	0.00	30.05	6	4,923	0.12%
2023/03/14	1	30.25	25	30.15	30.25	-24	4,956	-0.48%
2023/03/13	2	30.50	3	30.12	30.50	-1	5,193	-0.02%
2023/03/10	3	30.47	1	30.40	30.60	2	5,170	0.04%
2023/03/09	1	31.05	11	30.96	30.70	-10	5,145	-0.19%
2023/03/08	2.3	30.31	13	30.30	30.90	-10.7	4,982	-0.21%
2023/03/07	23	30.01	9.5	30.07	30.05	13.5	4,828	0.28%
2023/03/06	26	30.75	5	30.67	30.55	21	4,618	0.45%
2023/03/03	0.5	30.40	19	30.35	30.40	-18.5	4,559	-0.41%
2023/03/02	13.5	30.38	0	0.00	30.35	13.5	4,550	0.30%
2023/03/01	2.2	30.39	0	0.00	30.25	2.2	4,525	0.05%
2023/02/24	2	30.00	4	29.98	30.00	-2	4,494	-0.04%
2023/02/23	4.9	30.00	4	30.04	29.95	0.9	4,513	0.02%
2023/02/22	1	29.55	2	29.58	29.60	-1	4,484	-0.02%
2023/02/21	1	29.50	0.5	29.60	29.50	0.5	4,601	0.01%
2023/02/20	2	29.63	31	29.55	29.90	-29	4,677	-0.62%
2023/02/17	0	0.00	6	29.00	29.00	-6	4,629	-0.13%
2023/02/16	0	0.00	1	29.00	28.85	-1	4,677	-0.02%
2023/02/15	0.3	28.97	2	29.05	28.80	-1.7	4,731	-0.04%
2023/02/14	0	0.00	1	28.75	28.80	-1	4,704	-0.02%
2023/02/13	1	28.75	0.4	28.85	28.65	0.6	4,736	0.01%
2023/02/10	0.2	29.15	2.1	29.10	29.10	-1.9	4,771	-0.04%
2023/02/09	12.1	29.05	14	29.15	29.15	-1.9	4,847	-0.04%
2023/02/08	4.4	29.14	19	28.98	29.15	-14.6	4,808	-0.30%
2023/02/06	32	28.66	0	0.00	28.65	32	4,720	0.68%
2023/02/03	0	0.00	2	28.80	28.90	-2	4,704	-0.04%
2023/02/02	14.1	28.64	8	28.64	28.60	6.1	4,654	0.13%
2023/02/01	2	28.35	0	0.00	28.35	2	4,621	0.04%
2023/01/31	5	28.50	1	28.60	28.30	4	4,605	0.09%
2023/01/30	0	0.00	43	28.24	28.40	-43	4,538	-0.95%
2023/01/17	0.1	27.95	0	0.00	27.80	0.1	4,535	0.00%
2023/01/16	1	27.75	0	0.00	27.80	1	4,618	0.02%
2023/01/13	4	27.73	1	27.85	27.65	3	4,688	0.06%
2023/01/12	1	28.00	0	0.00	27.75	1	4,919	0.02%
2023/01/11	4	28.00	0	0.00	28.05	4	4,975	0.08%
2023/01/10	0	0.00	13	28.00	28.00	-13	5,006	-0.26%
2023/01/09	2.1	27.88	0.1	27.90	27.90	2	5,224	0.04%
2023/01/06	4	27.74	0	0.00	27.70	4	5,240	0.08%
2023/01/05	0.5	28.05	0	0.00	27.85	0.5	5,296	0.01%
2023/01/04	1	27.90	0	0.00	27.90	1	5,356	0.02%
2023/01/03	3	27.80	0	0.00	27.80	3	5,518	0.05%
2022/12/30	0	0.00	7	28.24	28.15	-7	5,493	-0.13%
2022/12/29	0.3	27.80	3	27.82	27.90	-2.7	5,381	-0.05%
2022/12/28	2.1	27.70	2	27.85	27.60	0.1	5,330	0.00%
2022/12/27	4	27.88	7	27.85	27.70	-3	5,307	-0.06%
2022/12/26	3	28.00	0.6	28.00	27.85	2.4	5,284	0.05%
2022/12/23	0	0.00	14	27.45	27.50	-14	5,304	-0.26%
2022/12/22	2	27.00	23	27.19	27.05	-21	5,341	-0.39%
2022/12/21	3	26.52	1	26.50	26.45	2	5,206	0.04%
2022/12/20	20.6	26.60	6	26.80	26.40	14.6	5,113	0.28%
2022/12/19	17.1	26.82	0	0.00	27.00	17.1	5,024	0.34%
2022/12/16	26.1	27.01	0	0.00	26.85	26.1	4,843	0.54%
2022/12/15	3.6	27.70	0	0.00	27.60	3.6	4,656	0.08%
2022/12/14	5	27.73	0	0.00	27.70	5	4,644	0.11%
2022/12/13	2.1	27.83	0	0.00	27.75	2.1	4,653	0.05%
2022/12/12	0	0.00	1	27.90	27.85	-1	4,641	-0.02%
2022/12/09	0.1	27.55	0	0.00	27.80	0.1	4,673	0.00%
2022/12/08	4	27.18	0	0.00	27.20	4	4,701	0.09%
2022/12/07	6	27.45	2	27.68	27.35	4	4,695	0.09%
2022/12/06	7.1	27.43	0	0.00	27.40	7.1	4,613	0.15%
2022/12/05	40.3	27.86	2	27.88	27.80	38.3	4,534	0.85%
2022/12/02	0	0.00	1	28.85	28.95	-1	4,327	-0.02%
2022/12/01	4	28.50	0	0.00	28.45	4	4,304	0.09%
2022/11/29	1	28.10	0	0.00	28.05	1	4,273	0.02%
2022/11/28	1.2	28.26	0	0.00	28.15	1.2	4,276	0.03%
2022/11/24	2	28.55	0	0.00	28.50	2	4,270	0.05%
2022/11/23	3.1	28.82	0	0.00	28.75	3.1	4,282	0.07%
2022/11/22	0	0.00	1	28.95	28.85	-1	4,291	-0.02%
2022/11/21	0	0.00	4	28.88	28.90	-4	4,296	-0.09%
2022/11/18	1	28.75	6	28.64	28.65	-5	4,252	-0.12%
2022/11/17	1	28.65	2	28.98	28.95	-1	4,229	-0.02%
2022/11/16	10	28.00	4	28.43	28.60	6	4,117	0.15%
2022/11/15	0	0.00	13	27.76	27.85	-13	4,018	-0.32%
2022/11/14	0	0.00	2	27.30	27.30	-2	3,957	-0.05%
2022/11/11	5	27.14	3	27.35	27.05	2	3,917	0.05%
2022/11/10	0	0.00	2	26.90	27.00	-2	3,889	-0.05%
2022/11/09	2	26.65	0	0.00	26.70	2	3,919	0.05%
2022/11/08	5	26.68	0	0.00	26.50	5	3,917	0.13%
2022/11/07	1	26.95	5	26.89	27.00	-4	3,873	-0.10%
2022/11/04	1	25.30	0	0.00	25.50	1	3,820	0.03%
2022/11/03	0	0.00	3	25.15	25.25	-3	3,892	-0.08%
2022/11/02	1	25.25	2	25.30	25.20	-1	4,078	-0.02%
2022/11/01	1	24.75	0	0.00	24.75	1	4,078	0.02%
2022/10/31	1	24.55	0	0.00	24.55	1	4,077	0.02%
2022/10/28	4.1	24.36	1	24.15	24.20	3.1	4,113	0.08%
2022/10/27	2	24.53	1	24.50	24.65	1	4,108	0.02%
2022/10/26	3	24.33	1	24.20	24.40	2	4,158	0.05%
2022/10/25	8.1	24.37	0	0.00	24.45	8.1	4,165	0.19%
2022/10/24	19	25.31	0	0.00	25.00	19	4,164	0.46%
2022/10/21	12	25.75	12	25.65	25.65	0	4,257	0.00%
2022/10/20	3	26.63	0	0.00	26.50	3	4,359	0.07%
2022/10/18	0	0.00	2	27.23	27.15	-2	4,320	-0.05%
2022/10/17	16	26.88	5	27.13	27.40	11	4,539	0.24%
2022/10/14	4.1	26.27	0	0.00	26.15	4.1	4,482	0.09%
2022/10/13	18.4	25.76	12	25.80	25.50	6.4	4,653	0.14%
2022/10/12	10	26.72	2	26.50	26.45	8	4,780	0.17%
2022/10/11	5	27.18	0	0.00	27.20	5	4,849	0.10%
2022/10/07	1	27.40	0	0.00	27.30	1	4,792	0.02%
2022/10/06	1	27.50	0	0.00	27.45	1	4,873	0.02%
2022/10/05	2	27.75	2	27.80	27.80	0	4,918	0.00%
2022/10/04	1	27.25	10	27.50	27.40	-9	4,963	-0.18%
2022/10/03	2	27.05	4.2	27.10	27.10	-2.2	4,993	-0.04%
2022/09/30	22	27.32	11	27.44	27.10	11	5,021	0.22%
2022/09/29	1	28.15	0	0.00	28.20	1	4,982	0.02%
2022/09/28	13	27.09	0	0.00	27.00	13	4,958	0.26%
2022/09/27	7	27.58	0	0.00	27.60	7	4,949	0.14%
2022/09/26	9	28.03	0	0.00	27.95	9	4,935	0.18%
2022/09/22	8	28.59	14	28.60	28.90	-6	4,998	-0.12%
2022/09/21	5	28.99	3	28.85	28.85	2	5,006	0.04%
2022/09/20	3	29.15	2	29.25	29.30	1	5,004	0.02%
2022/09/19	4	29.16	7	29.06	29.00	-3	5,002	-0.06%
2022/09/16	4	29.48	0	0.00	29.50	4	5,013	0.08%
2022/09/15	1	29.40	4	29.50	29.40	-3	4,991	-0.06%
2022/09/14	8	29.01	7	29.08	29.20	1	4,964	0.02%
2022/09/08	3	28.07	2	28.90	29.00	1	5,158	0.02%
2022/09/07	8.1	28.32	6	28.40	28.30	2.1	5,120	0.04%
2022/09/06	5	28.50	3	28.70	28.75	2	5,145	0.04%
2022/09/02	1	29.00	0	0.00	28.90	1	5,183	0.02%
2022/09/01	6	29.12	0.5	29.15	29.20	5.5	5,183	0.11%
2022/08/31	5	29.45	0	0.00	29.30	5	5,188	0.10%
2022/08/30	10	29.37	0	0.00	29.45	10	5,191	0.19%
2022/08/29	12	28.81	0	0.00	29.10	12	5,185	0.23%
2022/08/26	3	29.15	0	0.00	29.35	3	5,200	0.06%
2022/08/24	17.5	29.14	0	0.00	29.15	17.5	5,192	0.34%
2022/08/23	15	28.92	1	28.85	29.00	14	5,244	0.27%
2022/08/22	5	28.80	12	28.82	28.90	-7	5,242	-0.13%
2022/08/19	0	0.00	1	28.70	28.70	-1	5,253	-0.02%
2022/08/18	15	28.47	3	28.50	28.70	12	5,273	0.23%
2022/08/17	23	28.45	2	28.58	28.60	21	5,295	0.40%
2022/08/16	3	27.82	37	28.23	28.15	-34	5,296	-0.64%
2022/08/15	3	27.45	10	27.53	27.50	-7	5,245	-0.13%
2022/08/12	3.2	27.22	0	0.00	27.30	3.2	5,239	0.06%
2022/08/11	10	27.11	0	0.00	27.05	10	5,265	0.19%
2022/08/10	17	27.20	1	27.20	27.10	16	5,257	0.30%
2022/08/09	25	27.06	26	27.29	27.70	-1	5,242	-0.02%
2022/08/08	3	28.33	1	28.30	28.40	2	5,135	0.04%
2022/08/05	1	28.70	19	28.57	28.70	-18	5,203	-0.35%
2022/08/04	3	28.28	46	28.36	28.35	-43	5,368	-0.80%
2022/08/03	0	0.00	74	28.21	28.25	-74	5,456	-1.36%
2022/08/02	3	28.23	1	28.25	28.50	2	5,622	0.04%
2022/07/29	4	28.53	0	0.00	28.60	4	6,041	0.07%
2022/07/28	33	28.58	2	28.50	28.60	31	6,005	0.52%
2022/07/27	7	30.57	5	30.61	30.60	2	5,880	0.03%
2022/07/26	3	30.92	3	30.92	30.85	0	5,742	0.00%
2022/07/25	1	31.45	1	31.45	31.40	0	5,664	0.00%
2022/07/22	9	30.74	14	31.06	31.20	-5	5,572	-0.09%
2022/07/21	14	30.26	11	30.64	30.50	3	5,383	0.06%
2022/07/20	7	30.98	4	30.95	30.85	3	5,246	0.06%
2022/07/19	3	30.98	13	31.32	31.25	-10	5,154	-0.19%
2022/07/18	2	30.45	5.2	30.36	30.85	-3.2	4,995	-0.06%
2022/07/15	1	30.15	2.5	30.25	30.25	-1.5	4,885	-0.03%
2022/07/14	0	0.00	6	29.49	29.65	-6	4,833	-0.12%
2022/07/13	0	0.00	7	29.05	29.00	-7	4,785	-0.15%
2022/07/12	1	28.60	0	0.00	28.60	1	4,829	0.02%
2022/07/11	1	28.90	0	0.00	28.95	1	4,833	0.02%
2022/07/08	1.2	29.19	0	0.00	29.20	1.2	4,852	0.02%
2022/07/07	1	28.90	1	29.00	29.00	0	4,866	0.00%
2022/07/05	7	28.85	0	0.00	28.90	7	4,986	0.14%
2022/07/04	2	28.48	3	28.67	28.70	-1	5,144	-0.02%
2022/07/01	2	28.35	6	28.65	28.30	-4	5,285	-0.08%
2022/06/30	2	28.73	0	0.00	28.65	2	5,440	0.04%
2022/06/29	0	0.00	2	29.35	29.30	-2	5,447	-0.04%
2022/06/28	2	29.25	5	29.30	29.25	-3	5,607	-0.05%
2022/06/27	1	29.20	1	29.25	29.25	0	5,735	0.00%
2022/06/24	0	0.00	0	28.85	28.90	0	5,759	0.00%
2022/06/23	6	28.24	8	28.44	28.50	-2	5,804	-0.03%
2022/06/22	2	28.45	0	0.00	28.30	2	5,812	0.03%
2022/06/21	2	28.40	4	28.79	28.80	-2	5,819	-0.03%
2022/06/20	14	28.35	1	28.80	28.05	13	5,806	0.22%
2022/06/17	4	28.78	30	28.93	29.15	-26	5,779	-0.45%
2022/06/16	3	29.70	0	0.00	29.30	3	5,743	0.05%
2022/06/15	6	29.39	1	29.45	29.65	5	5,814	0.09%
2022/06/14	2	29.10	1	29.05	29.05	1	5,835	0.02%
2022/06/13	6	29.03	2	28.95	29.05	4	5,872	0.07%
2022/06/10	2	29.50	0	0.00	29.50	2	5,914	0.03%
2022/06/09	1	29.70	0	0.00	29.70	1	5,967	0.02%
2022/06/08	1	29.55	0.1	29.60	29.60	0.9	6,021	0.01%
2022/06/07	4	29.49	1	29.35	29.50	3	6,187	0.05%
2022/06/06	2	29.45	0	0.00	29.40	2	6,236	0.03%
2022/06/02	0.5	29.10	1	29.15	29.00	-0.5	6,420	-0.01%
2022/06/01	4	29.14	0	0.00	29.10	4	6,522	0.06%
2022/05/31	0.1	28.90	3	28.75	29.20	-2.9	6,576	-0.04%
2022/05/30	8	28.65	1	28.60	28.70	7	6,543	0.11%
2022/05/27	24.2	28.46	1	28.60	28.30	23.2	6,548	0.35%
2022/05/26	6.3	28.27	0	0.00	28.20	6.3	6,569	0.10%
2022/05/25	2	28.15	0	0.00	28.15	2	6,603	0.03%
2022/05/24	6	27.74	1	27.80	27.65	5	6,680	0.07%
2022/05/23	5	27.45	6	27.60	27.85	-1	6,664	-0.02%
2022/05/20	2	27.35	0	0.00	27.30	2	6,769	0.03%
2022/05/19	2.3	27.01	0	0.00	27.15	2.3	6,944	0.03%
2022/05/18	4	27.36	1	27.40	27.40	3	7,019	0.04%
2022/05/17	8.2	27.19	0	0.00	27.10	8.2	6,996	0.12%
2022/05/16	3.2	27.15	0	0.00	27.05	3.2	6,967	0.05%
2022/05/13	7	26.74	2	26.80	27.05	5	6,950	0.07%
2022/05/12	20.5	27.15	1	27.15	26.75	19.5	6,896	0.28%
2022/05/11	20.3	27.96	1	27.80	27.85	19.3	6,733	0.29%
2022/05/10	19	28.15	21.3	28.03	28.50	-2.3	6,696	-0.03%
2022/05/09	73.6	29.92	1.3	28.97	28.90	72.4	6,552	1.10%
2022/05/06	18	31.89	0	0.00	32.00	18	6,087	0.30%
2022/05/04	2	31.65	0	0.00	31.75	2	6,123	0.03%
2022/05/03	4	31.53	0	0.00	31.55	4	6,102	0.07%
2022/04/29	6	31.68	0	0.00	31.60	6	6,147	0.10%
2022/04/28	5	31.30	0	0.00	31.40	5	6,178	0.08%
2022/04/27	8	31.17	0	0.00	31.15	8	6,177	0.13%
2022/04/26	16	31.90	16	31.80	31.70	0	6,147	0.00%
2022/04/25	12	31.94	86	32.07	31.80	-74	6,167	-1.20%
2022/04/22	1	32.65	81	32.62	32.70	-80	6,123	-1.31%
2022/04/21	3	32.63	0	0.00	32.60	3	6,147	0.05%
2022/04/20	4	32.74	0	0.00	32.70	4	6,144	0.07%
2022/04/19	0.1	32.95	0	0.00	32.90	0.1	6,113	0.00%
2022/04/18	5	32.74	5.3	32.86	32.70	-0.3	6,143	0.00%
2022/04/15	0.1	33.50	5	33.43	33.50	-4.9	6,137	-0.08%
2022/04/14	0	0.00	1	33.50	33.50	-1	6,169	-0.02%
2022/04/13	5	32.94	1	33.10	33.05	4	6,263	0.06%
2022/04/12	5	32.86	6	32.83	32.90	-1	6,273	-0.02%
2022/04/11	15	33.69	7	33.97	33.40	8	6,235	0.13%
2022/04/08	2	34.28	14	34.18	34.15	-12	6,231	-0.19%
2022/04/07	18	33.72	5	33.60	33.05	13	6,096	0.21%
2022/04/06	17	34.02	46.2	33.83	34.20	-29.2	5,967	-0.49%
2022/04/01	14	33.22	8	33.29	33.25	6	5,793	0.10%
2022/03/31	23	33.37	4	33.25	33.25	19	5,785	0.33%
2022/03/30	3.1	32.82	12	32.93	32.85	-8.9	5,616	-0.16%
2022/03/29	2	32.43	22	32.46	32.40	-20	5,503	-0.36%
2022/03/25	1	32.30	1	32.30	32.25	0	5,431	0.00%
2022/03/24	0	0.00	1	32.20	32.30	-1	5,442	-0.02%
2022/03/22	2	32.15	0	0.00	32.35	2	5,504	0.04%
2022/03/21	1	32.35	0	0.00	32.30	1	5,516	0.02%
2022/03/18	1	31.95	6	32.13	31.95	-5	5,513	-0.09%
2022/03/17	1.1	31.95	10	31.95	31.90	-8.9	5,493	-0.16%
2022/03/16	2	31.63	0	0.00	31.70	2	5,468	0.04%
2022/03/15	3	31.88	0	0.00	31.70	3	5,479	0.05%
2022/03/14	24	32.08	0	0.00	32.20	24	5,519	0.43%
2022/03/11	7	31.94	0	0.00	31.90	7	5,597	0.13%
2022/03/10	15	32.01	10.3	32.13	31.95	4.7	5,648	0.08%
2022/03/09	32	31.08	16	31.15	31.35	16	5,530	0.29%
2022/03/08	56.1	31.09	63	30.93	30.95	-6.9	5,570	-0.12%
2022/03/07	3.2	31.43	6	31.60	31.50	-2.8	5,408	-0.05%
2022/03/04	10	32.14	24	32.11	32.05	-14	5,447	-0.26%
2022/03/03	31	31.80	30	31.76	31.90	1	5,460	0.02%
2022/03/02	0.2	31.75	3	31.35	31.65	-2.8	5,512	-0.05%
2022/03/01	43.7	31.20	27	31.30	31.50	16.7	5,556	0.30%
2022/02/25	9	30.77	2	30.95	30.70	7	5,560	0.13%
2022/02/24	5	31.09	35	31.05	30.90	-30	5,619	-0.53%
2022/02/23	2.4	31.70	0	0.00	31.65	2.4	5,610	0.04%
2022/02/22	3.1	31.67	3	31.73	31.50	0.1	5,758	0.00%
2022/02/21	15	32.08	13	32.16	32.10	2	5,946	0.03%
2022/02/18	2	30.95	4.2	31.02	31.50	-2.2	5,901	-0.04%
2022/02/17	4	30.99	7	31.02	30.90	-3	5,946	-0.05%
2022/02/16	2.2	30.90	1	30.90	30.95	1.2	6,506	0.02%
2022/02/15	2	30.88	2	30.78	30.60	0	6,581	0.00%
2022/02/14	1.1	30.37	0	0.00	30.45	1.1	6,652	0.02%
2022/02/11	0.1	30.90	2	30.80	30.90	-1.9	6,826	-0.03%
2022/02/10	9	30.89	3	31.00	30.90	6	6,851	0.09%
2022/02/08	1	30.35	0	0.00	30.40	1	6,855	0.01%
2022/02/07	1	30.05	0	0.00	30.35	1	6,871	0.01%
2022/01/26	16.1	29.69	0	0.00	29.65	16.1	6,913	0.23%
2022/01/25	1.1	30.05	2	30.05	29.90	-0.9	6,995	-0.01%
2022/01/24	4	30.13	5	30.22	30.15	-1	7,134	-0.01%
2022/01/21	4.1	30.81	1	30.75	30.55	3.1	7,102	0.04%
2022/01/19	1	31.05	1	30.95	30.95	0	7,096	0.00%
2022/01/18	0	0.00	7	31.12	31.00	-7	7,135	-0.10%
2022/01/17	0	0.00	4	30.91	31.00	-4	7,087	-0.06%
2022/01/14	3	30.40	2	30.45	30.50	1	7,055	0.01%
2022/01/12	1	30.75	0	0.00	30.75	1	7,258	0.01%
2022/01/11	3	30.80	1	30.85	30.95	2	7,381	0.03%
2022/01/10	3	30.87	5	30.94	31.00	-2	7,484	-0.03%
2022/01/07	5	30.83	3	30.90	30.50	2	7,483	0.03%
2022/01/06	3	31.00	46	30.89	30.85	-43	7,539	-0.57%
2022/01/05	0	30.55	3	30.60	30.70	-3	7,486	-0.04%
2022/01/04	4	30.56	11	30.75	30.55	-7	7,673	-0.09%
2022/01/03	17.2	30.54	21	30.72	30.75	-3.9	7,732	-0.05%
2021/12/30	2	30.50	5	30.45	30.45	-3	7,654	-0.04%
2021/12/29	0	0.00	1	30.30	30.25	-1	7,681	-0.01%
2021/12/28	3	30.27	0	0.00	30.25	3	7,661	0.04%
2021/12/24	3	30.05	7	30.09	30.05	-4	7,684	-0.05%
2021/12/21	0	0.00	4	29.94	29.95	-4	7,787	-0.05%
2021/12/20	10	29.60	0	0.00	29.60	10	7,821	0.13%
2021/12/17	1	29.70	1	29.65	29.60	0	7,787	0.00%
2021/12/16	0	0.00	10	30.00	29.90	-10	7,720	-0.13%
2021/12/15	14	29.76	0	0.00	29.75	14	7,809	0.18%
2021/12/14	10	29.80	20	29.80	29.75	-10	7,823	-0.13%
2021/12/13	8	30.23	2	30.33	30.10	6	7,769	0.08%
2021/12/10	3	30.30	1	30.20	30.25	2	7,868	0.03%
2021/12/09	1	30.30	1	30.35	30.35	0	7,853	0.00%
2021/12/08	1	30.25	7	30.14	30.20	-6	7,818	-0.08%
2021/12/07	9	30.06	2	30.05	30.00	7	7,835	0.09%
2021/12/06	12	30.33	0	0.00	30.25	12	7,739	0.16%
2021/12/03	3	29.82	2	29.65	29.95	1	7,715	0.01%
2021/12/02	9	29.34	0	0.00	29.25	9	7,714	0.12%
2021/12/01	9.5	29.57	0	0.00	29.60	9.5	7,710	0.12%
2021/11/30	24	29.56	0	0.00	29.50	24	7,696	0.31%
2021/11/29	5	29.46	5.3	29.71	29.65	-0.3	7,594	0.00%
2021/11/26	2	29.68	16	29.95	29.65	-14	7,539	-0.19%
2021/11/25	11	30.00	1	30.00	30.00	10	7,504	0.13%
2021/11/24	4	30.13	0	0.00	30.10	4	7,514	0.05%
2021/11/23	3.1	29.97	10	30.05	29.90	-6.9	7,562	-0.09%
2021/11/22	15	30.26	2	30.15	30.15	13	7,486	0.17%
2021/11/19	8.1	30.33	6	30.17	30.10	2.1	7,413	0.03%
2021/11/18	38	30.75	20	31.20	30.50	18	7,288	0.25%
2021/11/17	18	31.79	11	31.87	31.70	7	7,033	0.10%
2021/11/16	1	31.10	0.7	31.25	31.15	0.3	6,964	0.00%
2021/11/15	79.1	31.21	3	31.27	31.20	76.1	6,874	1.11%
2021/11/12	5	33.33	9	33.52	33.55	-4	6,410	-0.06%
2021/11/11	18	33.36	2	33.43	33.25	16	6,493	0.25%
2021/11/10	10	32.98	18	32.86	33.05	-8	6,621	-0.12%
2021/11/09	3	32.27	17	32.22	32.25	-14	6,867	-0.20%
2021/11/08	10	32.25	15	32.43	32.25	-5	7,240	-0.07%
2021/11/05	16	32.09	0	0.00	32.10	16	7,237	0.22%
2021/11/04	0	0.00	8	32.06	32.10	-8	7,218	-0.11%
2021/11/03	7	31.93	13	31.73	32.00	-6	7,202	-0.08%
2021/11/02	7	31.67	6	32.10	31.60	1	7,169	0.01%
2021/11/01	97	31.36	96	31.61	31.60	1	7,064	0.01%
2021/10/29	4	31.04	0	0.00	31.00	4	6,989	0.06%
2021/10/28	1	31.00	2	31.15	31.00	-1	6,978	-0.01%
2021/10/27	12	30.95	1	31.00	30.90	11	6,956	0.16%
2021/10/26	11	31.12	27	31.01	30.85	-16	6,981	-0.23%
2021/10/25	0	0.00	2	30.55	30.55	-2	6,947	-0.03%
2021/10/22	5	30.35	25	30.49	30.40	-20	7,048	-0.28%
2021/10/21	7	30.48	0	0.00	30.45	7	7,083	0.10%
2021/10/20	0	0.00	3	30.83	30.85	-3	6,955	-0.04%
2021/10/18	0	0.00	1	30.75	30.00	-1	6,848	-0.01%
2021/10/15	0	0.00	0.3	30.30	30.30	-0.3	6,962	0.00%
2021/10/14	3	30.02	1	30.90	29.90	2	7,036	0.03%
2021/10/13	0	0.00	2	30.15	30.40	-2	7,032	-0.03%
2021/10/12	11	30.42	9	30.21	29.90	2	7,006	0.03%
2021/10/08	0	0.00	8	29.35	29.65	-8	6,844	-0.12%
2021/10/07	2.5	29.00	2	29.05	29.00	0.5	6,811	0.01%
2021/10/06	2	28.75	0	0.00	28.75	2	6,902	0.03%
2021/10/05	2.1	27.87	0	0.00	28.20	2.1	7,103	0.03%
2021/10/04	7	27.94	2	27.88	27.85	5	7,330	0.07%
2021/10/01	4	28.20	0	0.00	28.35	4	7,387	0.05%
2021/09/30	0	0.00	2	28.75	28.65	-2	7,487	-0.03%
2021/09/29	2	28.65	0	0.00	28.75	2	7,755	0.03%
2021/09/27	1	29.10	4	29.15	29.05	-3	7,826	-0.04%
2021/09/24	2	28.60	0	0.00	28.70	2	7,923	0.03%
2021/09/23	4	28.68	0	0.00	28.55	4	8,004	0.05%
2021/09/22	5	28.53	13	28.63	28.70	-8	8,067	-0.10%
2021/09/17	3	28.50	0	0.00	28.75	3	7,988	0.04%
2021/09/16	4	28.74	0	0.00	28.75	4	8,021	0.05%
2021/09/15	2	28.73	4	29.08	29.25	-2	8,042	-0.02%
2021/09/14	2	28.55	1	28.65	28.40	1	7,913	0.01%
2021/09/13	4	28.59	0	0.00	28.50	4	7,927	0.05%
2021/09/10	15	28.96	17	28.93	28.80	-2	7,954	-0.03%
2021/09/09	2.1	27.80	0	0.00	27.80	2.1	7,923	0.03%
2021/09/08	62.1	28.00	30	28.03	27.80	32.1	7,947	0.40%
2021/09/07	3.1	28.48	1	28.45	28.40	2.1	7,956	0.03%
2021/09/06	5	28.86	0	0.00	28.70	5	7,949	0.06%
2021/09/03	3	29.37	0	0.00	29.35	3	7,868	0.04%
2021/09/02	1	29.40	0	0.00	29.35	1	7,897	0.01%
2021/09/01	1	29.70	0	0.00	29.75	1	7,887	0.01%
2021/08/31	3	29.52	1	29.45	29.75	2	7,891	0.03%
2021/08/30	1	29.90	0	0.00	29.80	1	8,070	0.01%
2021/08/27	30	29.80	6	30.00	29.85	24	8,065	0.30%
2021/08/25	1	29.20	26	29.20	29.20	-25	8,142	-0.31%
2021/08/24	3	29.13	1	29.40	29.05	2	8,198	0.02%
2021/08/23	5	29.25	4	29.45	29.30	1	8,299	0.01%
2021/08/20	26	28.97	3	29.20	28.80	23	8,314	0.28%
2021/08/19	4	28.65	1	28.65	28.60	3	8,321	0.04%
2021/08/18	10	28.75	10	29.00	29.25	0	8,350	0.00%
2021/08/17	25.1	29.00	74	28.93	28.85	-48.9	8,385	-0.58%
2021/08/16	33	29.97	4	29.55	29.60	29	8,321	0.35%
2021/08/13	28	31.11	15	31.32	30.75	13	8,186	0.16%
2021/08/12	47	30.49	13	30.74	31.15	34	7,875	0.43%
2021/08/11	7.1	29.54	0	0.00	29.40	7.1	7,649	0.09%
2021/08/10	4	29.88	2	30.05	29.80	2	7,798	0.03%
2021/08/06	2	30.25	3	30.20	30.25	-1	8,315	-0.01%
2021/08/05	0.1	30.20	0	0.00	30.15	0.1	8,602	0.00%
2021/08/04	13	30.25	0	0.00	30.30	13	9,085	0.14%
2021/08/03	4.1	29.70	0	0.00	29.70	4.1	9,318	0.04%
2021/08/02	16	29.79	109	29.83	29.90	-93	9,419	-0.99%	大賣/
2021/07/30	8	29.69	3	29.45	29.50	5	9,546	0.05%
2021/07/29	2	29.60	27	29.51	29.75	-25	9,713	-0.26%
2021/07/28	8.1	28.89	4	29.05	29.30	4.1	9,813	0.04%
2021/07/27	12	29.90	6	29.98	29.75	6	10,083	0.06%
2021/07/26	7	29.79	28	29.54	29.75	-21	10,347	-0.20%
2021/07/23	7	29.39	0	0.00	29.30	7	10,519	0.07%
2021/07/22	14	29.46	2	29.55	29.25	12	10,649	0.11%
2021/07/21	26.5	30.69	5	30.60	30.35	21.5	10,715	0.20%
2021/07/20	15	31.06	4	31.23	31.00	11	10,631	0.10%
2021/07/19	36	31.53	0	0.00	31.50	36	10,664	0.34%
2021/07/16	8	32.03	22	32.00	31.95	-14	11,097	-0.13%
2021/07/15	6	31.93	22	31.98	32.10	-16	11,510	-0.14%
2021/07/14	8	31.98	1	32.15	31.90	7	11,850	0.06%
2021/07/13	5	32.20	18	32.51	32.15	-13	12,121	-0.11%
2021/07/12	20.1	32.27	0	0.00	32.05	20.1	12,257	0.16%
2021/07/09	25	32.10	10	32.35	32.45	15	12,282	0.12%
2021/07/08	2	31.50	6	31.85	31.65	-4	12,636	-0.03%
2021/07/07	21	31.53	6	31.35	31.30	15	12,999	0.12%
2021/07/06	34	32.19	10	31.88	31.95	24	13,254	0.18%
2021/07/05	8	30.83	15	31.07	31.15	-7	13,198	-0.05%
2021/07/02	2	30.60	25	30.73	30.60	-23	13,335	-0.17%
2021/07/01	15	30.96	2	31.10	30.55	13	13,533	0.10%
2021/06/30	1	30.75	0	0.00	30.80	1	13,636	0.01%
2021/06/29	11	30.57	0	0.00	30.60	11	13,985	0.08%
2021/06/28	2	30.50	4	30.34	30.60	-2	14,395	-0.01%
2021/06/25	14	30.63	11	30.64	30.50	3	14,954	0.02%
2021/06/23	0	0.00	1	30.25	30.25	-1	16,208	-0.01%
2021/06/22	5	30.01	0	0.00	29.90	5	16,617	0.03%
2021/06/21	5	29.86	1	29.95	29.75	4	16,771	0.02%
2021/06/18	4	30.23	1	30.50	30.10	3	17,023	0.02%
2021/06/17	4	29.90	0	0.00	30.10	4	17,183	0.02%
2021/06/16	7	29.91	1	30.15	29.55	6	17,257	0.03%
2021/06/15	14	30.06	0	0.00	30.30	14	17,309	0.08%
2021/06/11	2	30.10	0	0.00	30.05	2	17,378	0.01%
2021/06/10	5	30.19	0	0.00	30.10	5	17,515	0.03%
2021/06/09	14	30.19	0	0.00	29.90	14	17,581	0.08%
2021/06/08	2.1	30.05	1.5	30.13	30.20	0.6	17,668	0.00%
2021/06/07	29.1	30.29	12	29.93	29.95	17.1	17,826	0.10%
2021/06/04	10	31.00	2	30.95	31.00	8	17,771	0.05%
2021/06/03	1	31.05	2.3	30.82	31.00	-1.3	17,894	-0.01%
2021/06/02	2	30.50	11	30.76	30.50	-9	18,106	-0.05%
2021/06/01	32	30.78	25	30.97	31.05	7	18,227	0.04%
2021/05/31	17	30.76	16	30.47	30.70	1	18,334	0.01%
2021/05/28	4	30.16	2	30.20	30.15	2	18,468	0.01%
2021/05/27	11	29.94	10	29.95	29.75	1	19,507	0.01%
2021/05/26	1	30.15	39	30.09	30.15	-38	19,901	-0.19%
2021/05/25	8	30.27	19	29.99	30.00	-11	20,179	-0.05%
2021/05/24	6	28.44	7	29.16	29.25	-1	20,225	0.00%
2021/05/21	3	28.83	10	28.94	28.90	-7	20,231	-0.03%
2021/05/20	2	28.83	2	28.80	28.55	0	20,304	0.00%
2021/05/19	12	28.72	81	29.02	29.10	-69	20,264	-0.34%
2021/05/18	27	28.84	43	28.04	29.00	-16	20,194	-0.08%
2021/05/17	64.1	26.55	15	27.51	26.40	49.1	20,191	0.24%
2021/05/14	19	29.11	8	28.85	29.00	11	20,192	0.05%
2021/05/13	8	28.70	6	29.27	29.45	2	20,296	0.01%
2021/05/12	46.2	30.85	21	29.96	29.75	25.2	20,617	0.12%
2021/05/11	33	32.27	7	32.78	31.60	26	20,316	0.13%
2021/05/10	14	34.29	0	0.00	34.25	14	20,280	0.07%
2021/05/07	47	33.77	8	33.94	34.65	39	20,649	0.19%
2021/05/06	33	33.49	1	32.70	32.95	32	20,804	0.15%
2021/05/05	43	33.15	18.2	33.14	32.80	24.8	21,078	0.12%
2021/05/04	66	33.19	112	32.75	32.95	-46	21,597	-0.21%	大賣/
2021/05/03	22.3	35.01	4	34.95	34.45	18.3	21,508	0.08%
2021/04/29	5	36.62	17	36.82	36.40	-12	21,402	-0.06%
2021/04/28	26.5	36.12	1.2	36.16	36.10	25.3	21,304	0.12%
2021/04/27	9	35.75	1	35.75	35.85	8	21,562	0.04%
2021/04/26	29	36.10	12	36.08	36.20	17	21,556	0.08%
2021/04/23	7.5	35.90	83	35.30	35.95	-75.6	21,587	-0.35%
2021/04/22	41	36.93	47	36.95	35.95	-6.1	21,581	-0.03%
2021/04/21	18	38.04	15	37.72	38.05	3	21,139	0.01%
2021/04/20	4	36.44	15	36.11	36.85	-11	20,848	-0.05%
2021/04/19	15.1	35.28	14	35.49	35.55	1.1	20,669	0.01%
2021/04/16	7	33.83	13	34.05	34.40	-6	20,450	-0.03%
2021/04/15	38	33.61	13	33.58	33.55	25	20,507	0.12%
2021/04/14	50	33.66	24	33.37	33.25	26	20,490	0.13%
2021/04/13	101	35.26	33	35.03	34.85	68	20,289	0.34%	大買/
2021/04/12	18	35.92	15	35.41	35.55	3	20,074	0.01%
2021/04/09	15	34.45	27	34.67	34.20	-12	20,143	-0.06%
2021/04/08	25.1	34.35	5	34.35	34.40	20.1	20,148	0.10%
2021/04/07	14	33.80	7	34.05	34.40	7	20,061	0.03%
2021/04/06	73	33.37	52	33.26	33.50	21	20,166	0.10%
2021/04/01	35	33.63	96	33.46	33.45	-61	20,616	-0.30%
2021/03/31	29	34.14	87	34.34	34.25	-58	20,691	-0.28%
2021/03/30	90	33.26	77	33.44	33.70	13	20,291	0.06%
2021/03/29	136	32.46	213	32.58	32.85	-77	19,854	-0.39%	大買/大賣/
2021/03/26	16	30.78	14	30.72	30.75	2	19,058	0.01%
2021/03/25	11	31.00	24	30.94	31.10	-13	19,119	-0.07%
2021/03/24	17	30.17	5	30.32	30.25	12	20,082	0.06%
2021/03/23	29	30.59	52	30.87	30.80	-23	20,283	-0.11%
2021/03/22	3	30.07	20	30.55	30.60	-17	20,104	-0.08%
2021/03/19	13	29.44	0	0.00	29.65	13	20,035	0.06%
2021/03/18	0	0.00	4	29.59	29.70	-4	20,072	-0.02%
2021/03/17	2	29.15	0	0.00	29.15	2	20,141	0.01%
2021/03/16	9	29.18	0	0.00	29.25	9	20,266	0.04%
2021/03/15	9	29.33	4	29.30	29.30	5	20,348	0.02%
2021/03/12	4	29.64	3	29.60	29.60	1	20,569	0.00%
2021/03/11	12	29.66	3	29.75	29.70	9	21,248	0.04%
2021/03/10	3	29.32	4	29.43	29.65	-1	22,156	0.00%
2021/03/09	1	29.00	3	28.70	29.10	-2	22,273	-0.01%
2021/03/08	21	28.88	1	29.25	28.70	20	22,364	0.09%
2021/03/05	18	29.61	0	0.00	29.45	18	22,239	0.08%
2021/03/04	11	29.87	1	29.85	29.85	10	22,448	0.04%
2021/03/03	21	29.82	16	29.69	30.20	5	22,374	0.02%
2021/03/02	38	30.85	127.3	31.92	29.60	-89.3	22,208	-0.40%	大賣/
2021/02/26	18	30.31	12	30.46	30.55	6	21,313	0.03%
2021/02/25	11	29.87	29	29.85	30.20	-18	21,061	-0.09%
2021/02/24	8	29.29	11	29.58	29.25	-3	20,892	-0.01%
2021/02/23	1	29.20	1	29.25	29.25	0	20,855	0.00%
2021/02/22	5	29.08	10	29.19	29.30	-5	21,031	-0.02%
2021/02/19	4.2	28.25	2	28.25	28.45	2.2	21,000	0.01%
2021/02/18	4	28.25	4	28.04	28.35	0	21,202	0.00%
2021/02/17	12	28.18	1	28.00	28.20	11	21,471	0.05%
2021/02/05	20	28.64	57	28.62	28.35	-37	21,551	-0.17%
2021/02/04	4	29.33	2	29.45	29.35	2	21,889	0.01%
2021/02/03	11	29.85	45.1	29.57	29.70	-34.1	21,666	-0.16%
2021/02/02	0.1	28.35	22	28.50	28.45	-21.9	21,157	-0.10%
2021/02/01	14	27.95	2	27.93	28.25	12	20,955	0.06%
2021/01/29	55	29.39	27	29.12	28.65	28	20,698	0.14%
2021/01/28	19	29.54	7	29.41	29.20	12	20,230	0.06%
2021/01/27	51	29.16	29	29.44	29.30	22	19,928	0.11%
2021/01/26	49	28.91	63	28.99	29.00	-14	19,458	-0.07%
2021/01/25	7	27.69	14	27.89	27.95	-7	18,812	-0.04%
2021/01/22	18	26.48	12	26.93	27.30	6	18,572	0.03%
2021/01/21	7	26.43	11	26.46	26.55	-4	18,374	-0.02%
2021/01/20	15	26.28	21	26.27	26.05	-6	18,264	-0.03%
2021/01/19	11	27.51	0	0.00	27.25	11	17,872	0.06%
2021/01/18	13	27.01	21	26.89	27.65	-8	17,741	-0.05%
2021/01/15	36	28.11	54	27.61	27.70	-18	17,549	-0.10%
2021/01/14	3	28.17	4	28.18	28.25	-1	17,397	-0.01%
2021/01/13	22	27.93	6	28.01	27.95	16	17,307	0.09%
2021/01/12	10	27.95	5	28.03	27.70	5	17,157	0.03%
2021/01/11	23	28.46	11	28.32	28.60	12	16,925	0.07%
2021/01/08	27	28.06	8	27.99	28.00	19	16,791	0.11%
2021/01/07	13.2	28.99	19	28.89	28.75	-5.8	16,496	-0.04%
2021/01/06	19	28.82	90	28.97	28.85	-71	16,243	-0.44%
2021/01/05	11	29.10	14	29.18	29.20	-3	15,862	-0.02%
2021/01/04	34	29.58	19	30.01	29.30	15	15,667	0.10%
2020/12/31	2	28.90	6	28.86	28.95	-4	15,254	-0.03%
2020/12/30	0.2	28.60	3	28.40	28.50	-2.8	14,998	-0.02%
2020/12/29	12	28.69	27.2	28.69	28.50	-15.2	14,895	-0.10%
2020/12/28	56	28.96	42	28.79	29.05	14	14,549	0.10%
2020/12/25	33	27.85	25	27.68	27.85	8	13,866	0.06%
2020/12/24	2	26.50	11	26.65	26.55	-9	13,378	-0.07%
2020/12/23	21	26.53	0	0.00	26.50	21	13,382	0.16%
2020/12/22	14	27.01	18	26.43	26.35	-4	13,307	-0.03%
2020/12/21	32	26.75	35	26.94	26.90	-3	13,149	-0.02%
2020/12/18	110	28.26	101	28.60	27.25	9	12,771	0.07%	大買/大賣/
2020/12/17	51	26.98	4	27.18	27.45	47	11,400	0.41%
2020/12/16	9	26.71	15	26.71	26.60	-6	11,046	-0.05%
2020/12/15	9	26.48	2	26.78	26.35	7	10,945	0.06%
2020/12/14	10	26.60	8	26.56	26.45	2	10,820	0.02%
2020/12/11	8	26.00	1	25.95	26.00	7	10,828	0.06%
2020/12/10	8.3	26.11	15	26.25	26.05	-6.8	10,675	-0.06%
2020/12/09	106	26.55	31	26.31	26.65	75	10,476	0.72%	大買/
2020/12/08	32	25.86	81	25.95	26.05	-49	10,338	-0.47%
2020/12/07	36	26.21	20	26.18	25.95	16	10,089	0.16%
2020/12/04	200	26.02	192	26.25	26.75	8	9,398	0.09%	大買/大賣/
2020/12/03	11	24.44	1	24.50	24.85	10	8,515	0.12%
2020/12/02	6	24.06	9	23.89	24.30	-3	8,753	-0.03%
2020/12/01	17	23.42	23	23.58	23.85	-6	9,240	-0.06%
2020/11/30	31	23.68	46	23.62	23.50	-15	9,303	-0.16%
2020/11/27	16	22.90	0.1	22.90	22.95	15.9	8,903	0.18%
2020/11/26	3	22.63	3	22.72	22.80	0	8,808	0.00%
2020/11/25	25	22.94	32	22.70	22.75	-7	8,779	-0.08%
2020/11/24	4	22.45	3	22.67	22.65	1	8,602	0.01%
2020/11/23	35	22.39	18	22.51	22.60	17	8,485	0.20%
2020/11/20	2	21.98	3	21.98	21.90	-1	8,305	-0.01%
2020/11/19	3	21.53	6	21.82	21.50	-3	8,265	-0.04%
2020/11/18	4	21.60	8	21.61	21.70	-4	8,107	-0.05%
2020/11/17	14	21.36	15	21.44	21.50	-1	8,033	-0.01%
2020/11/16	20	21.11	28	21.18	21.35	-8	7,940	-0.10%
2020/11/13	2	20.15	16	20.53	20.70	-14	7,761	-0.18%
2020/11/12	32	20.53	33	20.66	20.50	-1	7,722	-0.01%
2020/11/11	5	19.56	49	19.66	19.80	-44	7,174	-0.61%
2020/11/10	8	19.45	8	19.44	19.35	0	7,118	0.00%
2020/11/09	3	19.20	0	0.00	19.25	3	7,011	0.04%
2020/11/06	1	19.10	0	0.00	19.05	1	6,996	0.01%
2020/11/05	3	19.12	2	19.25	19.15	1	7,029	0.01%
2020/11/04	3	19.12	0	0.00	19.15	3	7,170	0.04%
2020/11/03	1	19.10	7	19.16	19.05	-6	7,165	-0.08%
2020/11/02	0	0.00	2	18.75	18.90	-2	7,190	-0.03%
2020/10/30	2	18.85	0	0.00	18.70	2	7,252	0.03%
2020/10/29	3	19.05	0	0.00	19.05	3	7,266	0.04%
2020/10/27	1	19.30	0	0.00	19.40	1	7,327	0.01%
2020/10/26	0	0.00	2	19.30	19.40	-2	7,310	-0.03%
2020/10/23	0	0.00	4	19.29	19.30	-4	7,301	-0.05%
2020/10/22	0	0.00	9	19.23	19.25	-9	7,311	-0.12%
2020/10/21	0	0.00	2	19.10	19.10	-2	7,377	-0.03%
2020/10/20	2	19.05	1	19.15	19.05	1	7,427	0.01%
2020/10/19	2	18.95	0	0.00	19.00	2	7,483	0.03%
2020/10/16	2	18.85	0	0.00	18.85	2	7,583	0.03%
2020/10/15	3	18.80	19	18.99	19.00	-16	7,653	-0.21%
2020/10/14	4	18.81	3	18.93	18.80	1	7,667	0.01%
2020/10/13	5	18.82	0	0.00	18.85	5	7,650	0.07%
2020/10/12	17	19.05	34	19.10	19.00	-17	7,639	-0.22%
2020/10/08	4	19.14	0	0.00	19.20	4	7,606	0.05%
2020/10/06	0	0.00	3	18.72	18.75	-3	7,555	-0.04%
2020/10/05	30	18.40	0	0.00	18.50	30	7,579	0.40%
2020/09/29	5	18.35	2	18.60	18.30	3	7,637	0.04%
2020/09/28	5	18.45	3	18.55	18.45	2	7,706	0.03%
2020/09/25	20	17.96	1	18.10	18.10	19	7,742	0.25%
2020/09/24	14	18.51	5	18.38	18.35	9	7,678	0.12%
2020/09/23	3	18.85	25	19.00	18.90	-22	7,626	-0.29%
2020/09/22	11	19.40	2	19.35	19.25	9	7,574	0.12%
2020/09/21	7	19.54	0	0.00	19.55	7	7,563	0.09%
2020/09/18	4	19.65	1	19.65	19.60	3	7,548	0.04%
2020/09/17	6	19.80	2	19.80	19.75	4	7,595	0.05%
2020/09/16	20	19.80	18	19.88	20.00	2	7,555	0.03%
2020/09/15	7	19.44	2	19.65	19.40	5	7,400	0.07%
2020/09/14	0	0.00	7	19.59	19.55	-7	7,369	-0.09%
2020/09/11	2	19.50	0	0.00	19.30	2	7,345	0.03%
2020/09/10	7	19.61	5	19.75	19.50	2	7,280	0.03%
2020/09/09	16	19.76	4	19.63	19.80	12	7,207	0.17%
2020/09/08	4	19.88	66	19.77	19.90	-62	7,137	-0.87%
2020/09/07	12	20.78	19	20.37	20.20	-7	6,994	-0.10%
2020/09/04	54	19.75	33	19.88	20.00	21	6,565	0.32%
2020/09/03	22	18.87	3	19.03	19.30	19	5,979	0.32%
2020/09/01	5	18.54	1	18.65	18.65	4	5,857	0.07%
2020/08/28	3.2	18.65	0	0.00	18.70	3.2	5,904	0.05%
2020/08/27	7	18.97	2	18.90	18.70	5	6,005	0.08%
2020/08/26	0	0.00	3	19.03	19.10	-3	5,930	-0.05%
2020/08/25	10	19.20	5	19.37	18.95	5	5,909	0.08%
2020/08/24	3	19.12	1	19.05	19.15	2	5,801	0.03%
2020/08/21	2	18.50	0	0.00	18.75	2	5,710	0.04%
2020/08/20	22	18.31	1	19.10	18.20	21	5,652	0.37%
2020/08/19	5	19.08	8.1	19.08	19.30	-3.1	5,462	-0.06%
2020/08/18	10	18.81	28	19.25	18.75	-18	5,268	-0.34%
2020/08/17	0	0.00	14	18.69	18.70	-14	5,065	-0.28%
2020/08/14	19	18.20	20	18.23	18.15	-1	4,977	-0.02%
2020/08/13	5	18.15	13	18.09	18.00	-8	5,006	-0.16%
2020/08/12	0	0.00	3	17.80	18.00	-3	5,027	-0.06%
2020/08/11	5	18.21	0	0.00	18.05	5	5,041	0.10%
2020/08/10	3	18.20	8	18.14	18.25	-5	5,027	-0.10%
2020/08/07	2	17.70	0	0.00	17.60	2	4,942	0.04%
2020/08/06	23	17.84	1	17.85	17.80	22	4,965	0.44%
2020/08/05	7	17.55	4	17.60	17.65	3	4,973	0.06%
2020/08/04	26	17.35	3	17.30	17.40	23	4,988	0.46%
2020/08/03	1	16.70	2	16.95	16.95	-1	5,173	-0.02%
2020/07/31	4	16.83	1	16.85	16.75	3	5,220	0.06%
2020/07/30	12	16.83	0	0.00	16.90	12	5,293	0.23%
2020/07/29	2	16.78	5	16.50	16.75	-3	5,491	-0.05%
2020/07/28	4	16.73	20	16.75	16.50	-16	5,586	-0.29%
2020/07/27	8	16.83	1	17.15	16.75	7	5,688	0.12%
2020/07/24	5	17.35	64	17.55	17.25	-59	5,665	-1.04%
2020/07/23	4	17.81	2	17.85	17.75	2	5,690	0.04%
2020/07/22	0	0.00	2	18.48	18.55	-2	5,680	-0.04%
2020/07/21	21	18.41	0	0.00	18.35	21	5,608	0.37%
2020/07/20	1	18.30	3	18.43	18.45	-2	5,598	-0.04%
2020/07/17	5	18.36	6	18.36	18.30	-1	5,601	-0.02%
2020/07/16	3	18.37	10	18.45	18.35	-7	5,670	-0.12%
2020/07/15	0	0.00	8	18.35	18.35	-8	5,715	-0.14%
2020/07/14	1	18.40	0	0.00	18.30	1	5,791	0.02%
2020/07/13	20	18.55	0	0.00	18.50	20	5,858	0.34%
2020/07/10	1	18.25	1	18.20	18.25	0	5,942	0.00%
2020/07/09	1	18.65	2	18.83	18.60	-1	5,945	-0.02%
2020/07/08	1	18.70	2	18.60	18.75	-1	5,935	-0.02%
2020/07/07	0	0.00	4	18.55	18.60	-4	5,920	-0.07%
2020/07/06	7	18.47	2	18.30	18.55	5	5,935	0.08%
2020/07/02	4	17.95	10	17.95	17.95	-6	6,069	-0.10%
2020/07/01	2	17.80	0	0.00	17.80	2	6,100	0.03%
2020/06/30	2	17.68	0	0.00	17.65	2	6,247	0.03%
2020/06/29	4	17.75	2	17.60	17.65	2	6,280	0.03%
2020/06/24	0	0.00	46	17.93	17.90	-46	6,292	-0.73%
2020/06/23	15	17.62	20	17.65	17.65	-5	6,292	-0.08%
2020/06/22	10	17.65	0	0.00	17.60	10	6,337	0.16%
2020/06/19	8	17.40	0	0.00	17.40	8	6,371	0.13%
2020/06/18	1	17.40	13	17.48	17.35	-12	6,368	-0.19%
2020/06/17	2	17.50	0	0.00	17.45	2	6,375	0.03%
2020/06/16	5	17.50	0	0.00	17.50	5	6,477	0.08%
2020/06/12	6	17.23	22	17.10	17.35	-16	6,710	-0.24%
2020/06/11	13	17.61	2	17.73	17.40	11	6,715	0.16%
2020/06/10	6	18.17	33	18.18	18.05	-27	6,679	-0.40%
2020/06/09	10	17.70	0	0.00	17.70	10	6,669	0.15%
2020/06/08	2	17.45	10	17.50	17.75	-8	6,723	-0.12%
2020/06/05	17	17.36	1	17.45	17.35	16	6,654	0.24%
2020/06/04	3	17.15	1	17.45	17.30	2	6,701	0.03%
2020/06/03	4	17.15	15	17.14	17.20	-11	6,726	-0.16%
2020/06/02	0	0.00	16	16.86	16.85	-16	6,604	-0.24%
2020/05/29	2	16.60	0	0.00	16.60	2	6,587	0.03%
2020/05/28	0	0.00	19	16.65	16.65	-19	6,605	-0.29%
2020/05/27	3	16.67	0	0.00	16.55	3	6,642	0.05%
2020/05/26	5	16.65	41	16.60	16.60	-36	6,729	-0.53%
2020/05/22	5	16.61	0	0.00	16.50	5	6,793	0.07%
2020/05/21	0	0.00	4	16.90	16.85	-4	6,809	-0.06%
2020/05/20	10	16.68	8	16.65	16.80	2	6,766	0.03%
2020/05/14	6	16.40	0	0.00	16.20	6	6,621	0.09%
2020/05/13	1	16.45	0	0.00	16.70	1	6,553	0.02%
2020/05/11	4	16.70	0	0.00	16.65	4	6,488	0.06%
2020/05/08	21	16.74	0	0.00	16.60	21	6,413	0.33%
2020/05/07	10	17.10	10	17.13	17.05	0	6,207	0.00%
2020/05/06	9	16.81	0	0.00	16.80	9	6,148	0.15%
2020/05/05	49	17.01	1	17.15	17.15	48	6,083	0.79%
2020/05/04	26	16.64	0	0.00	16.65	26	5,930	0.44%
2020/04/30	22	17.00	32	16.95	16.95	-10	5,868	-0.17%
2020/04/29	0	0.00	2	16.60	16.65	-2	5,794	-0.03%
2020/04/28	41	16.39	0	0.00	16.50	41	5,825	0.70%
2020/04/23	1	16.00	1	15.85	16.05	0	5,906	0.00%
2020/04/22	3	15.63	1	15.70	15.65	2	5,840	0.03%
2020/04/21	22	15.84	10	16.00	15.70	12	5,827	0.21%
2020/04/20	1	16.30	0	0.00	16.30	1	5,794	0.02%
2020/04/17	5	16.54	79	16.65	16.35	-74	5,771	-1.28%
2020/04/16	7	16.45	0	0.00	16.50	7	5,703	0.12%
2020/04/15	12	16.85	3	16.90	16.75	9	5,658	0.16%
2020/04/14	21	16.35	0	0.00	16.50	21	5,599	0.38%
2020/04/13	4	16.10	0	0.00	16.10	4	5,595	0.07%
2020/04/09	13	16.15	0	0.00	16.10	13	5,586	0.23%
2020/04/08	50	16.21	14	15.78	16.10	36	5,506	0.65%
2020/04/07	11	15.45	0	0.00	15.45	11	5,353	0.21%
2020/04/06	2	15.35	2	15.50	15.40	0	5,288	0.00%
2020/04/01	6	15.47	1	15.60	15.45	5	5,270	0.09%
2020/03/31	1	15.35	0	0.00	14.80	1	5,177	0.02%
2020/03/30	1	15.15	2	15.13	15.10	-1	5,263	-0.02%
2020/03/27	2	15.25	20	15.28	15.10	-18	5,654	-0.32%
2020/03/26	8	14.80	9	15.08	14.85	-1	5,954	-0.02%
2020/03/25	2	15.00	20	15.10	14.90	-18	6,268	-0.29%
2020/03/24	32	14.40	0	0.00	14.35	32	6,298	0.51%
2020/03/23	3	13.85	179	13.88	13.85	-176	6,358	-2.77%	大賣/鉅額交易
2020/03/20	42	14.08	32	14.09	14.25	10	6,392	0.16%
2020/03/19	42	13.74	1	14.05	13.50	41	6,331	0.65%
2020/03/18	5	15.38	25	15.43	14.95	-20	6,188	-0.32%
2020/03/17	32	15.39	18	15.30	15.30	14	6,267	0.22%
2020/03/16	2	16.20	28	16.18	15.85	-26	6,256	-0.42%
2020/03/13	5	15.92	18	16.29	16.00	-13	6,253	-0.21%
2020/03/12	40	17.14	8	17.27	17.10	32	6,174	0.52%
2020/03/10	12	17.87	1	18.20	18.15	11	6,105	0.18%
2020/03/09	21	18.25	3	18.23	18.15	18	6,020	0.30%
2020/03/04	14	19.00	10	19.00	18.90	4	6,001	0.07%
2020/03/03	1	18.90	11	19.00	18.85	-10	6,021	-0.17%
2020/03/02	5	18.22	14	18.47	18.40	-9	6,040	-0.15%
2020/02/27	3	19.00	20	19.08	18.75	-17	6,019	-0.28%
2020/02/26	2	19.20	0	0.00	19.25	2	5,927	0.03%
2020/02/25	4	19.33	3	19.42	19.35	1	5,904	0.02%
2020/02/24	4	19.58	10	19.60	19.55	-6	5,909	-0.10%
2020/02/21	2	19.85	0	0.00	19.85	2	5,867	0.03%
2020/02/20	3	19.95	0	0.00	19.90	3	5,884	0.05%
2020/02/19	5	19.85	0	0.00	19.85	5	5,881	0.09%
2020/02/18	5	19.89	0	0.00	19.85	5	5,903	0.08%
2020/02/17	6	19.97	1	20.15	19.95	5	5,946	0.08%
2020/02/14	1	20.10	0	0.00	20.05	1	5,973	0.02%
2020/02/13	1	20.15	1	20.20	20.10	0	6,042	0.00%
2020/02/12	1	20.05	0	0.00	20.10	1	6,196	0.02%
2020/02/10	0	0.00	1	19.75	20.00	-1	6,305	-0.02%
2020/02/07	2	20.00	40	20.05	20.05	-38	6,399	-0.59%
2020/02/06	2	20.15	0	0.00	20.20	2	6,417	0.03%
2020/02/05	7	20.01	0	0.00	20.05	7	6,458	0.11%
2020/02/04	1	19.85	0	0.00	20.05	1	6,526	0.02%
2020/02/03	1	19.75	0	0.00	19.80	1	6,589	0.02%
2020/01/31	4	20.08	3	20.00	20.20	1	6,832	0.01%
2020/01/30	9	19.97	3	19.98	19.75	6	6,841	0.09%
2020/01/20	0	0.00	10.3	21.50	21.55	-10.3	6,660	-0.15%
2020/01/17	0	0.00	3	21.50	21.50	-3	6,722	-0.04%
2020/01/14	0	0.00	1	21.35	21.45	-1	7,103	-0.01%
2020/01/13	5	21.13	1	21.20	21.15	4	7,151	0.06%
2020/01/10	1	21.10	0	0.00	21.05	1	7,310	0.01%
2020/01/09	3	20.95	0	0.00	20.90	3	7,312	0.04%
2020/01/08	2	20.65	0	0.00	20.60	2	7,389	0.03%
2020/01/07	5	20.95	10	20.90	20.85	-5	7,445	-0.07%
2020/01/06	2	20.90	5	21.00	20.90	-3	7,478	-0.04%
2020/01/03	0	0.00	21	21.16	21.15	-21	7,519	-0.28%
2019/12/31	2	21.25	1	21.25	21.30	1	7,672	0.01%
2019/12/30	0	0.00	5	21.30	21.20	-5	7,839	-0.06%
2019/12/27	1	21.35	0	0.00	21.35	1	7,843	0.01%
2019/12/26	6	21.48	1	21.60	21.40	5	7,958	0.06%
2019/12/25	7.1	21.61	2	21.65	21.65	5.1	8,196	0.06%
2019/12/24	15	21.27	4	21.36	21.45	11	8,159	0.13%
2019/12/23	16	21.15	0	0.00	20.85	16	8,026	0.20%
2019/12/20	41.9	20.78	1	20.75	20.80	40.9	7,671	0.53%
2019/12/19	11	20.99	20	21.03	20.80	-9	7,354	-0.12%
2019/12/18	22	21.02	10	21.15	21.00	12	7,373	0.16%
2019/12/17	6	21.16	0	0.00	21.10	6	7,370	0.08%
2019/12/16	8	21.19	2	21.20	21.15	6	7,328	0.08%
2019/12/13	6	21.14	0	0.00	21.10	6	7,297	0.08%
2019/12/12	6	21.23	0	0.00	21.10	6	7,341	0.08%
2019/12/11	22.3	21.29	0	0.00	21.20	22.3	7,241	0.31%
2019/12/10	0	0.00	2	21.45	21.40	-2	7,221	-0.03%
2019/12/09	6	21.38	0	0.00	21.35	6	7,202	0.08%
2019/12/06	0	0.00	20	22.00	21.70	-20	7,219	-0.28%
2019/12/05	3	21.85	30	21.93	21.75	-27	7,309	-0.37%
2019/12/03	0	0.00	20	21.95	21.90	-20	7,781	-0.26%
2019/12/02	2	21.68	0	0.00	21.65	2	8,280	0.02%
2019/11/27	1	22.25	0	0.00	22.30	1	8,679	0.01%
2019/11/25	0	0.00	17	22.40	22.15	-17	8,632	-0.20%
2019/11/22	2	22.25	1	22.20	22.25	1	8,612	0.01%
2019/11/21	0	0.00	1	22.35	22.15	-1	8,599	-0.01%
2019/11/20	1	22.30	5	22.41	22.40	-4	8,563	-0.05%
2019/11/18	0	0.00	17	22.40	22.50	-17	8,578	-0.20%
2019/11/15	6	22.37	11	22.55	22.25	-5	8,560	-0.06%
2019/11/12	1	22.40	2	22.65	22.80	-1	8,517	-0.01%
2019/11/11	3	22.38	4	22.18	22.10	-1	8,476	-0.01%
2019/11/08	1	22.70	0	0.00	22.65	1	8,352	0.01%
2019/11/07	7	23.04	1	23.00	23.05	6	8,316	0.07%
2019/11/06	3	23.05	5	23.11	23.00	-2	8,306	-0.02%
2019/11/05	2	23.05	5	23.02	22.85	-3	8,183	-0.04%
2019/11/04	1	23.05	0	0.00	23.05	1	8,160	0.01%
2019/11/01	2	23.00	4	23.00	22.90	-2	8,104	-0.02%
2019/10/31	6	22.95	6	22.83	22.85	0	8,034	0.00%
2019/10/30	6	22.94	11	22.97	22.80	-5	7,919	-0.06%
2019/10/29	6	22.49	2.2	22.45	22.40	3.8	7,622	0.05%
2019/10/28	8	22.39	3	22.45	22.50	5	7,559	0.07%
2019/10/25	3	22.45	0	0.00	22.40	3	7,571	0.04%
2019/10/24	2	22.65	10	22.80	22.65	-8	7,488	-0.11%
2019/10/23	0	0.00	2	22.85	22.75	-2	7,436	-0.03%
2019/10/22	4	22.76	9	22.57	22.60	-5	7,373	-0.07%
2019/10/21	5	22.33	1	22.15	22.35	4	7,249	0.06%
2019/10/18	0	0.00	2.1	21.97	22.05	-2.1	7,227	-0.03%
2019/10/16	1	21.85	3	21.65	21.75	-2	7,084	-0.03%
2019/10/15	2	22.00	0	0.00	21.75	2	7,075	0.03%
2019/10/14	29	22.21	2	22.20	22.15	27	7,100	0.38%
2019/10/09	1	21.95	2	22.03	22.05	-1	7,029	-0.01%
2019/10/08	0	0.00	10	21.95	21.90	-10	7,016	-0.14%
2019/10/07	0	0.00	5	22.30	22.15	-5	6,970	-0.07%
2019/10/04	9	22.28	11	22.13	22.10	-2	6,860	-0.03%
2019/10/03	0	0.00	1	21.70	21.75	-1	6,664	-0.02%
2019/10/02	10	21.97	3	22.00	21.90	7	6,633	0.11%
2019/10/01	16	21.84	17	21.79	21.85	-1	6,492	-0.02%
2019/09/27	11	21.30	5	21.65	21.15	6	6,226	0.10%
2019/09/26	6	21.53	12	21.63	21.50	-6	6,116	-0.10%
2019/09/25	2	21.25	0	0.00	21.30	2	5,841	0.03%
2019/09/23	2	21.25	12	21.40	21.40	-10	5,758	-0.17%
2019/09/20	2	21.15	6	20.98	21.10	-4	5,663	-0.07%
2019/09/19	7	21.02	2	20.95	21.00	5	5,575	0.09%
2019/09/18	2	21.10	8	21.10	21.05	-6	5,574	-0.11%
2019/09/17	7	20.76	10	20.83	21.15	-3	5,555	-0.05%
2019/09/12	1	21.40	0	0.00	21.15	1	5,411	0.02%
2019/09/10	6	21.27	1	21.30	21.15	5	5,377	0.09%
2019/09/09	24	21.63	5	21.56	21.40	19	5,311	0.36%
2019/09/06	0	0.00	25	21.27	21.35	-25	5,345	-0.47%
2019/09/05	27	21.46	2	21.85	21.20	25	5,352	0.47%
2019/09/04	25	21.26	19	21.00	21.50	6	4,988	0.12%
2019/09/03	23	20.38	2	20.45	20.35	21	4,596	0.46%
2019/09/02	2	20.38	1	20.50	20.55	1	4,536	0.02%
2019/08/30	31	19.89	3	19.78	20.05	28	4,428	0.63%
2019/08/29	2	19.00	2	19.20	19.40	0	4,205	0.00%
2019/08/28	2	19.00	0	0.00	19.10	2	4,169	0.05%
2019/08/27	16	19.16	0	0.00	19.10	16	4,168	0.38%
2019/08/26	1	19.20	4	19.25	19.20	-3	4,195	-0.07%
2019/08/23	0	0.00	4.5	19.36	19.50	-4.5	4,190	-0.11%
2019/08/22	1	19.65	2	19.60	19.40	-1	4,230	-0.02%
2019/08/19	1	19.35	0	0.00	19.40	1	4,257	0.02%
2019/08/16	8	19.16	0	0.00	19.15	8	4,242	0.19%
2019/08/14	54	19.38	5	19.20	19.15	49	4,182	1.17%
2019/08/13	0	19.25	41	19.20	19.30	-41	4,150	-0.99%
2019/08/12	1	19.20	1	19.10	19.10	0	4,137	0.00%
2019/08/08	1	18.75	0	0.00	18.85	1	4,097	0.02%
2019/08/07	0	0.00	10	18.75	18.75	-10	4,110	-0.24%
2019/08/06	5.3	18.75	59	18.82	18.85	-53.8	4,152	-1.29%
2019/08/05	0	0.00	20	19.05	18.95	-20	4,162	-0.48%
2019/08/02	5	18.98	0	0.00	18.95	5	4,192	0.12%
2019/07/30	0	0.00	10	19.30	19.30	-10	4,260	-0.23%
2019/07/26	0	0.00	50	19.56	19.50	-50	4,216	-1.19%
2019/07/25	12	19.64	0	0.00	19.60	12	4,206	0.29%
2019/07/24	14	19.55	20	19.55	19.50	-6	4,188	-0.14%
2019/07/23	4	20.30	12	20.25	20.25	-8	4,147	-0.19%
2019/07/22	15	20.25	0	0.00	20.20	15	4,071	0.37%
2019/07/17	0.3	20.60	1	20.70	20.60	-0.8	3,934	-0.02%
2019/07/16	10	20.50	1	20.55	20.65	9	3,862	0.23%
2019/07/12	1	20.15	0	0.00	20.25	1	3,768	0.03%
2019/07/11	1	20.15	0	0.00	20.10	1	3,737	0.03%
2019/07/04	1	20.20	2	20.15	20.30	-1	3,753	-0.03%
2019/07/02	2	20.00	0	0.00	20.00	2	3,783	0.05%
2019/07/01	1	20.15	2	20.20	20.05	-1	3,794	-0.03%
2019/06/27	74	20.19	0	0.00	20.25	74	3,838	1.93%
2019/06/26	10	20.00	0	0.00	20.15	10	3,870	0.26%
2019/06/25	0	0.00	3	20.15	20.15	-3	3,902	-0.08%
2019/06/24	0	0.00	132	20.25	20.30	-132	3,891	-3.39%	大賣/鉅額交易
2019/06/21	0	0.00	2	20.45	20.20	-2	3,905	-0.05%
2019/06/20	12	20.27	0	0.00	20.35	12	3,907	0.31%
2019/06/19	0	0.00	1	20.45	20.20	-1	4,102	-0.02%
2019/06/17	0	0.00	1	20.10	20.10	-1	4,090	-0.02%
2019/06/14	1	20.60	19	20.47	20.35	-18	4,075	-0.44%
2019/06/13	5	20.20	39	20.29	20.20	-34	4,016	-0.85%
2019/06/12	0	0.00	4	19.99	19.95	-4	3,970	-0.10%
2019/06/11	14	19.96	8	19.96	19.85	6	3,966	0.15%
2019/06/10	4	19.50	0	0.00	19.65	4	3,847	0.10%
2019/06/06	0	0.00	3	19.50	19.50	-3	3,832	-0.08%
2019/06/05	3	19.15	6	19.17	19.20	-3	3,748	-0.08%
2019/06/04	7	19.10	4	19.18	19.10	3	3,743	0.08%
2019/06/03	0	0.00	35	19.22	19.05	-35	3,765	-0.93%
2019/05/30	5	19.28	0	0.00	19.25	5	3,777	0.13%
2019/05/29	3	19.20	0	0.00	19.25	3	3,795	0.08%
2019/05/28	0	0.00	1	19.05	18.80	-1	3,781	-0.03%
2019/05/24	1	18.80	0	0.00	18.75	1	3,766	0.03%
2019/05/23	0	0.00	1	18.90	18.85	-1	3,776	-0.03%
2019/05/22	0	0.00	1	18.95	18.90	-1	3,790	-0.03%
2019/05/21	0	0.00	1	18.95	18.80	-1	3,843	-0.03%
2019/05/17	2	18.65	17	18.85	18.70	-15	3,836	-0.39%
2019/05/16	2	18.65	0	0.00	18.60	2	3,889	0.05%
2019/05/14	3	18.68	12	18.65	18.65	-9	3,869	-0.23%
2019/05/13	4	19.05	0	0.00	18.90	4	3,849	0.10%
2019/05/10	1	19.20	0	0.00	19.25	1	3,860	0.03%
2019/05/09	3	19.35	0	0.00	19.25	3	3,880	0.08%
2019/05/07	0	0.00	0.1	19.20	19.20	-0.1	3,755	0.00%
2019/05/06	17	19.26	50	19.29	19.05	-33	3,768	-0.88%
2019/05/03	2	19.55	0	0.00	19.55	2	3,734	0.05%
2019/04/29	3	19.47	0	0.00	19.50	3	3,766	0.08%
2019/04/26	1	19.60	0	0.00	19.55	1	3,753	0.03%
2019/04/25	0	0.00	52	19.65	19.65	-52	3,719	-1.40%
2019/04/22	7	19.71	21	19.75	19.70	-14	3,797	-0.37%
2019/04/19	0	0.00	10	19.65	19.65	-10	3,765	-0.27%
2019/04/18	8	19.71	15	19.75	19.60	-7	3,792	-0.18%
2019/04/16	2	19.65	0	0.00	19.70	2	3,777	0.05%
2019/04/15	0	0.00	5	19.70	19.70	-5	3,830	-0.13%
2019/04/12	1	19.70	7	19.62	19.65	-6	3,938	-0.15%
2019/04/11	17	19.78	0	0.00	19.70	17	3,934	0.43%
2019/04/10	15	19.90	2.2	19.92	19.85	12.8	3,903	0.33%
2019/04/09	50	19.95	0	0.00	19.90	50	3,886	1.29%
2019/04/08	1	19.90	0	0.00	19.90	1	3,890	0.03%
2019/04/03	2	19.70	0	0.00	19.70	2	3,897	0.05%
2019/04/02	1	19.70	0	0.00	19.60	1	3,911	0.03%
2019/04/01	16	19.61	1	19.70	19.60	15	3,929	0.38%
2019/03/29	2	19.55	10	19.62	19.75	-8	3,858	-0.21%
2019/03/27	2	19.80	0	0.00	19.85	2	3,834	0.05%
2019/03/26	16	19.85	0	0.00	19.75	16	3,821	0.42%
2019/03/25	2	19.85	1	19.75	19.80	1	3,809	0.03%
2019/03/22	30	20.04	71	20.05	20.00	-41	3,785	-1.08%
2019/03/21	3	20.60	0	0.00	20.60	3	3,597	0.08%
2019/03/19	3	20.58	1	20.55	20.50	2	3,628	0.06%
2019/03/18	14	20.78	10	20.80	20.70	4	3,707	0.11%
2019/03/15	0	0.00	6	20.28	20.40	-6	3,691	-0.16%
2019/03/14	2	20.05	1	20.10	19.95	1	3,587	0.03%
2019/03/12	5	20.00	1	20.00	19.95	4	3,593	0.11%
2019/03/11	0	0.00	6	20.00	19.90	-6	3,625	-0.17%
2019/03/08	6	19.85	0	0.00	19.90	6	3,653	0.16%
2019/03/07	38	19.96	0	0.00	19.85	38	3,679	1.03%
2019/03/06	1	20.15	0	0.00	20.15	1	3,658	0.03%
2019/03/05	2	19.95	0	0.00	19.90	2	3,631	0.06%
2019/03/04	5	19.85	2	19.85	19.85	3	3,617	0.08%
2019/02/27	8	20.06	2	19.98	19.90	6	3,579	0.17%
2019/02/26	2	20.00	1	20.00	20.00	1	3,544	0.03%
2019/02/25	35	19.90	4	19.90	19.90	31	3,499	0.89%
2019/02/22	1	19.85	0	0.00	19.75	1	3,472	0.03%
2019/02/20	0	0.00	1.3	19.76	19.90	-1.3	3,426	-0.04%
2019/02/19	3	19.70	2	19.75	19.65	1	3,388	0.03%
2019/02/18	5	19.80	0	0.00	19.80	5	3,380	0.15%
2019/02/15	7	19.81	1	19.90	19.70	6	3,372	0.18%
2019/02/13	0	0.00	1	19.60	19.60	-1	3,295	-0.03%
2019/02/12	3	19.40	0	0.00	19.40	3	3,293	0.09%
2019/02/11	11	19.33	0	0.00	19.40	11	3,373	0.33%
2019/01/30	7	19.62	0	0.00	19.55	7	3,329	0.21%
2019/01/28	0	0.00	4	19.94	19.95	-4	3,259	-0.12%
2019/01/25	4	19.88	0	0.00	19.85	4	3,266	0.12%
2019/01/23	0	0.00	10	19.90	20.00	-10	3,256	-0.31%
2019/01/21	1	19.95	0	0.00	20.10	1	3,259	0.03%
2019/01/18	1	19.95	0	0.00	19.85	1	3,245	0.03%
2019/01/17	11	20.00	6	20.00	19.90	5	3,282	0.15%
2019/01/16	6	20.00	0	0.00	20.00	6	3,322	0.18%
2019/01/14	0.3	19.65	0	0.00	19.75	0.3	3,363	0.01%
2019/01/10	5	19.90	1	20.10	20.00	4	3,398	0.12%
2019/01/09	2	20.00	0	0.00	20.00	2	3,411	0.06%
2019/01/07	8	20.28	1	20.30	20.15	7	3,431	0.20%
2019/01/04	1	20.00	7	20.15	20.25	-6	3,409	-0.18%
2019/01/02	5	19.85	0	0.00	19.70	5	3,450	0.14%
2018/12/27	26	19.90	1	19.95	19.75	25	3,536	0.71%
2018/12/26	0	0.00	1	20.10	19.85	-1	3,513	-0.03%
2018/12/25	11	19.85	3	19.63	19.95	8	3,456	0.23%
2018/12/24	2	19.60	1	19.70	19.85	1	3,429	0.03%
2018/12/21	0	0.00	5	19.45	19.25	-5	3,441	-0.15%
2018/12/20	2	19.50	5	19.35	19.20	-3	3,386	-0.09%
2018/12/19	5	19.65	0	0.00	19.50	5	3,368	0.15%
2018/12/18	0	0.00	44	19.40	19.55	-44	3,371	-1.31%
2018/12/17	1	19.40	1	19.50	19.40	0	3,375	0.00%
2018/12/14	44	19.49	1	19.45	19.50	43	3,368	1.28%
2018/12/13	1.1	19.60	1	19.50	19.60	0.1	3,363	0.00%
2018/12/12	1	19.55	0	0.00	19.55	1	3,338	0.03%
2018/12/11	2	19.85	0	0.00	19.55	2	3,311	0.06%
2018/12/10	1	18.95	5	19.40	19.40	-4	3,215	-0.12%
2018/12/06	1	18.85	0	0.00	18.55	1	3,198	0.03%
2018/12/05	6	19.15	0	0.00	19.05	6	3,205	0.19%
2018/12/04	2	19.30	1	19.50	19.50	1	3,314	0.03%
2018/11/30	6	19.10	0	0.00	19.00	6	3,335	0.18%
2018/11/29	0	0.00	5	18.95	18.90	-5	3,315	-0.15%
2018/11/08	0	0.00	7	18.60	18.75	-7	3,670	-0.19%
2018/11/02	0	0.00	10	18.15	18.10	-10	3,995	-0.25%
2018/10/31	0	0.00	1	17.55	17.55	-1	4,108	-0.02%
2018/10/30	5	17.15	0	0.00	17.20	5	4,119	0.12%
2018/10/26	6	17.10	8	17.26	17.20	-2	4,623	-0.04%
2018/10/25	80	17.31	66	17.30	17.35	14	5,222	0.27%
2018/10/24	54	17.85	35	17.75	17.75	19	5,384	0.35%
2018/10/23	13	18.21	73	18.23	18.10	-60	5,466	-1.10%
2018/10/19	2	18.00	0	0.00	17.90	2	5,521	0.04%
2018/10/17	5	18.10	0	0.00	18.10	5	5,805	0.09%
2018/10/16	0	0.00	1	17.60	17.70	-1	5,789	-0.02%
2018/10/11	55	17.70	135	17.77	17.45	-80	5,883	-1.36%	大賣/
2018/10/09	0	0.00	120	19.27	19.20	-120	5,805	-2.07%	大賣/鉅額交易
2018/10/02	2	19.75	0	0.00	19.75	2	6,088	0.03%
2018/09/28	4	19.98	0	0.00	19.95	4	6,213	0.06%
2018/09/27	0	0.00	2	19.85	19.95	-2	6,225	-0.03%
2018/09/19	15	19.97	0	0.00	19.95	15	6,437	0.23%
2018/09/14	0	0.00	16	19.98	20.05	-16	6,641	-0.24%
2018/09/13	1	19.95	0	0.00	19.90	1	6,749	0.01%
2018/09/12	1	19.60	0	0.00	19.60	1	6,763	0.01%
2018/09/11	0	0.00	4	19.55	19.80	-4	6,782	-0.06%
2018/09/10	11	19.96	0	19.60	19.45	11	6,810	0.16%
2018/09/07	2	20.35	2	20.05	20.20	0	6,831	0.00%
2018/09/06	2	20.60	0	0.00	20.55	2	6,810	0.03%
2018/08/31	0.1	20.85	20	20.90	20.90	-19.9	7,403	-0.27%
2018/08/30	5	20.90	3	21.05	20.85	2	7,708	0.03%
2018/08/29	8	20.91	5	20.90	20.85	3	7,731	0.04%
2018/08/28	0	0.00	5	20.90	20.90	-5	7,749	-0.06%
2018/08/24	1	20.45	0	0.00	20.50	1	7,897	0.01%
2018/08/22	6	20.41	0	0.00	20.50	6	8,001	0.07%
2018/08/21	0	0.00	3	20.30	20.35	-3	8,017	-0.04%
2018/08/17	2	20.70	1	20.60	20.50	1	8,048	0.01%
2018/08/15	17	20.62	0	0.00	20.55	17	7,995	0.21%
2018/08/14	9	20.92	0	0.00	20.95	9	7,954	0.11%
2018/08/13	6	20.55	8	20.49	20.60	-2	7,997	-0.03%
2018/08/10	20	21.25	7	21.26	21.15	13	7,936	0.16%
2018/08/09	2	21.55	15.2	21.45	21.45	-13.2	7,860	-0.17%
2018/08/08	23	21.72	1	21.75	21.70	22	7,842	0.28%
2018/08/07	13	21.89	0	0.00	21.95	13	7,816	0.17%
2018/08/03	43	21.72	0	0.00	21.70	43	7,859	0.55%
2018/08/02	39	21.88	7	21.89	21.70	32	7,861	0.41%
2018/08/01	13	23.07	9	23.09	23.30	4	7,523	0.05%
2018/07/31	5.2	22.80	4	22.83	22.80	1.2	7,009	0.02%
2018/07/30	6	22.72	32	22.75	22.75	-26	6,862	-0.38%
2018/07/27	20	22.45	3	22.53	22.60	17	6,766	0.25%
2018/07/26	22	22.45	0	0.00	22.45	22	6,736	0.33%
2018/07/25	28	22.65	0	0.00	22.65	28	6,736	0.42%
2018/07/24	8	22.65	4	22.50	22.65	4	6,805	0.06%
2018/07/23	10	22.20	1	22.20	22.20	9	9,777	0.09%
2018/07/20	11	22.15	0	0.00	22.15	11	9,895	0.11%
2018/07/19	25	22.22	5	22.15	22.15	20	10,034	0.20%
2018/07/18	20	22.15	0	0.00	22.30	20	10,302	0.19%
2018/07/17	14	22.21	10	22.30	22.10	4	10,867	0.04%
2018/07/16	1	22.15	4	22.20	22.10	-3	10,931	-0.03%
2018/07/13	114	22.11	0	0.00	22.15	114	11,022	1.03%	大買/鉅額交易
2018/07/12	1	22.10	16	22.12	22.15	-15	11,147	-0.13%
2018/07/10	0	0.00	8	21.70	21.75	-8	11,074	-0.07%
2018/07/09	0	0.00	3	21.70	21.55	-3	11,088	-0.03%
2018/07/06	2	21.25	2	21.05	21.30	0	11,030	0.00%
2018/07/05	0	0.00	12	21.20	21.25	-12	11,103	-0.11%
2018/06/29	0	0.00	44	21.40	21.50	-44	11,297	-0.39%
2018/06/28	3	21.32	3	21.30	21.20	0	11,407	0.00%
2018/06/27	0	0.00	1	21.40	21.40	-1	11,448	-0.01%
2018/06/26	0	0.00	1	21.10	21.40	-1	11,409	-0.01%
2018/06/25	2	21.30	4	21.20	21.05	-2	11,419	-0.02%
2018/06/22	3	21.45	3	21.50	21.40	0	11,490	0.00%
2018/06/20	7	21.39	0	0.00	21.30	7	11,510	0.06%
2018/06/15	2	21.30	0.3	21.20	21.30	1.8	11,565	0.02%
2018/06/14	2	21.45	6	21.45	21.30	-4	11,523	-0.03%
2018/06/13	1	21.75	12	21.79	21.60	-11	11,557	-0.10%
2018/06/12	40	21.96	1	21.95	21.90	39	11,555	0.34%
2018/06/11	9	21.88	6	21.89	21.80	3	11,551	0.03%
2018/06/08	27	22.10	0	0.00	21.95	27	11,597	0.23%
2018/06/07	0	0.00	13	22.12	22.15	-13	11,345	-0.11%
2018/06/06	3	21.50	3	21.43	21.45	0	11,122	0.00%
2018/06/05	2	21.40	5	21.36	21.30	-3	11,208	-0.03%
2018/06/04	2	21.45	2	21.55	21.40	0	11,551	0.00%
2018/06/01	2	21.35	0	0.00	21.35	2	11,469	0.02%
2018/05/31	4	20.95	2	20.95	21.20	2	11,404	0.02%
2018/05/30	0	0.00	16	20.80	20.75	-16	11,340	-0.14%
2018/05/29	0	0.00	2	21.00	21.00	-2	11,315	-0.02%
2018/05/28	0	0.00	1	21.05	20.95	-1	11,309	-0.01%
2018/05/24	2	20.85	0	0.00	20.90	2	11,254	0.02%
2018/05/23	0	0.00	6	20.89	20.85	-6	11,275	-0.05%
2018/05/22	6	20.94	4	21.00	20.85	2	11,283	0.02%
2018/05/21	2	21.05	1	21.20	21.05	1	11,303	0.01%
2018/05/18	10	21.03	2	20.95	20.85	8	11,247	0.07%
2018/05/17	0	0.00	7	20.93	20.75	-7	11,196	-0.06%
2018/05/16	4	20.70	5	20.80	20.65	-1	11,206	-0.01%
2018/05/15	0	0.00	1	20.65	20.70	-1	11,224	-0.01%
2018/05/14	2	20.60	0	0.00	20.55	2	11,448	0.02%
2018/05/11	3	20.58	2	20.80	20.55	1	11,458	0.01%
2018/05/10	2	20.65	4	20.75	20.65	-2	11,392	-0.02%
2018/05/09	31	20.65	1	20.60	20.60	30	11,322	0.26%
2018/05/08	0	0.00	2	20.50	20.55	-2	11,310	-0.02%
2018/05/07	5	20.26	0	0.00	20.20	5	11,311	0.04%
2018/05/02	0	0.00	1	20.25	20.30	-1	11,346	-0.01%
2018/04/30	17	20.07	1	20.10	20.45	16	11,335	0.14%
2018/04/27	37	19.81	3	19.68	19.75	34	11,229	0.30%
2018/04/26	5	21.35	7	21.21	20.90	-2	8,312	-0.02%
2018/04/25	7	21.12	0	0.00	21.20	7	8,205	0.09%
2018/04/24	23	22.03	2	21.85	21.45	21	8,036	0.26%
2018/04/23	34	22.32	18	22.32	22.25	16	7,778	0.21%
2018/04/20	1	21.75	2	21.50	21.80	-1	7,240	-0.01%
2018/04/19	11	21.73	11	21.65	21.55	0	7,136	0.00%
2018/04/18	6	21.49	1	21.70	21.60	5	7,065	0.07%
2018/04/17	8	21.02	6	20.99	21.00	2	6,875	0.03%
2018/04/16	6	21.03	0	0.00	20.95	6	6,880	0.09%
2018/04/12	0	0.00	5	21.26	21.20	-5	6,899	-0.07%
2018/04/11	1	21.30	0	0.00	21.25	1	6,949	0.01%
2018/04/10	2	21.50	0	0.00	21.55	2	6,892	0.03%
2018/04/09	6	21.63	0	0.00	21.60	6	6,833	0.09%
2018/04/03	0	0.00	3	21.55	21.55	-3	6,787	-0.04%
2018/03/31	3	22.05	5	22.05	22.00	-2	6,726	-0.03%
2018/03/30	6	21.70	3	21.80	21.80	3	6,586	0.05%
2018/03/26	3	21.05	0	0.00	21.25	3	6,364	0.05%
2018/03/23	44	20.82	0	0.00	20.80	44	6,321	0.70%
2018/03/22	3	21.38	0	0.00	21.25	3	6,322	0.05%
2018/03/20	11	21.71	5	21.80	21.80	6	6,810	0.09%
2018/03/19	1	21.60	1	21.70	21.55	0	6,980	0.00%
2018/03/15	0	0.00	1	21.85	21.75	-1	7,024	-0.01%
2018/03/14	4.3	21.84	4	21.88	21.90	0.3	7,036	0.00%
2018/03/13	0	0.00	11	22.04	21.95	-11	7,017	-0.16%
2018/03/09	2	21.68	28	21.59	21.60	-26	6,940	-0.37%
2018/03/08	12	21.12	28	21.56	21.65	-16	6,837	-0.23%
2018/03/06	1	20.35	4	20.44	20.40	-3	6,755	-0.04%
2018/03/02	0	0.00	20	20.20	20.30	-20	7,404	-0.27%
2018/03/01	1	20.20	2	20.30	20.20	-1	7,483	-0.01%
2018/02/27	2	20.30	12	20.40	20.35	-10	7,523	-0.13%
2018/02/26	27	20.33	0	0.00	20.30	27	7,645	0.35%
2018/02/23	3	20.30	5	20.40	20.30	-2	7,736	-0.03%
2018/02/22	13	20.06	0	0.00	20.10	13	7,781	0.17%
2018/02/12	1	19.90	1	20.05	19.95	0	7,825	0.00%
2018/02/09	6	19.84	2	19.58	19.85	4	7,846	0.05%
2018/02/08	3	20.07	0	0.00	20.05	3	7,842	0.04%
2018/02/07	1	19.90	5	19.90	19.95	-4	7,867	-0.05%
2018/02/06	78	19.92	20	20.09	19.55	58	7,895	0.73%
2018/02/05	62	20.75	12	20.88	20.90	50	7,766	0.64%
2018/02/01	12	21.30	0	0.00	21.25	12	7,992	0.15%
2018/01/31	4	21.25	0	0.00	21.25	4	8,245	0.05%
2018/01/30	0	0.00	5	21.60	21.45	-5	8,287	-0.06%
2018/01/29	7	21.52	1	21.65	21.55	6	8,237	0.07%
2018/01/26	2	21.45	3	21.45	21.35	-1	8,231	-0.01%
2018/01/25	4	21.40	1	21.35	21.35	3	8,238	0.04%
2018/01/24	1	21.45	1	21.75	21.50	0	8,228	0.00%
2018/01/23	0	0.00	6	21.77	21.60	-6	8,228	-0.07%
2018/01/22	9	21.80	27	21.93	21.75	-18	8,225	-0.22%
2018/01/19	0	0.00	20	21.40	21.20	-20	8,068	-0.25%
2018/01/18	2	21.35	0	0.00	21.35	2	8,111	0.02%
2018/01/17	3	21.38	0	21.30	21.35	3	8,248	0.04%
2018/01/16	1	21.35	1	21.30	21.50	0	8,600	0.00%
2018/01/12	0	0.00	11	21.15	21.10	-11	8,659	-0.13%
2018/01/11	0	0.00	6	20.98	21.05	-6	8,619	-0.07%
2018/01/10	65	21.01	28	21.00	20.90	37	8,682	0.43%
2018/01/09	16	21.26	0	0.00	21.15	16	8,789	0.18%
2018/01/08	0	0.00	2	21.53	21.30	-2	8,784	-0.02%
2018/01/05	12	21.48	0	0.00	21.30	12	8,811	0.14%
2018/01/03	1	21.45	0.6	21.30	21.40	0.4	8,781	0.00%
2018/01/02	0	0.00	80	21.20	21.45	-80	8,803	-0.91%