佳世達 (2352)-大昌-樹林券商分點個股進出

台股 » 個股 » 佳世達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佳世達

(2352)

可現股當沖

股價
40.50
漲跌
▼0.55
漲幅
-1.34%
成交量
16,849張
產業
上市電腦週邊類股
1104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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/04/19	8	40.76	13	41.18	40.50	-5	12,394	-0.04%
2024/04/18	2	41.10	13	41.15	41.05	-11	12,211	-0.09%
2024/04/17	9	40.97	1	41.05	41.20	8	12,172	0.07%
2024/04/16	25.5	41.16	9	41.19	40.70	16.5	12,247	0.13%
2024/04/15	11	42.21	6	42.13	42.10	5	12,390	0.04%
2024/04/12	6	42.63	0	0.00	42.40	6	12,451	0.05%
2024/04/11	17	43.04	0	0.00	43.05	17	12,671	0.13%
2024/04/10	7	43.31	2	43.33	43.15	5	13,092	0.04%
2024/04/09	6	43.08	2	43.30	43.05	4	13,384	0.03%
2024/04/08	14	43.23	2	43.45	43.40	12	13,817	0.09%
2024/04/03	1	42.95	0	0.00	43.25	1	14,777	0.01%
2024/04/02	8	43.31	10	43.27	43.10	-2	14,836	-0.01%
2024/04/01	18	43.81	1	44.05	43.55	17	14,853	0.11%
2024/03/29	5	44.23	15	44.73	44.65	-10	14,720	-0.07%
2024/03/28	12	44.70	5	44.82	44.85	7	14,275	0.05%
2024/03/27	6	44.13	9	44.54	44.75	-3	14,148	-0.02%
2024/03/26	10	44.06	18	44.67	44.05	-8	14,105	-0.06%
2024/03/25	14	44.58	5	44.66	44.45	9	14,035	0.06%
2024/03/22	17	44.24	13	44.39	44.45	4	13,992	0.03%
2024/03/21	10	43.77	5	43.98	44.05	5	13,803	0.04%
2024/03/20	27	44.20	14	44.58	43.25	13	13,642	0.10%
2024/03/19	11	43.78	17	43.76	43.70	-6	13,258	-0.05%
2024/03/18	5	42.27	6	42.23	42.55	-1	12,854	-0.01%
2024/03/15	18	43.33	10	43.60	42.55	8	12,639	0.06%
2024/03/14	5	43.69	3	43.78	43.70	2	12,350	0.02%
2024/03/13	4	44.08	17	44.26	43.80	-13	12,226	-0.11%
2024/03/12	33	43.82	11	43.90	44.40	22	12,024	0.18%
2024/03/11	5	43.32	3	43.38	43.25	2	11,753	0.02%
2024/03/08	7	43.82	6	43.88	43.70	1	11,681	0.01%
2024/03/07	14	44.56	9	44.48	44.55	5	11,620	0.04%
2024/03/06	33	45.29	10	45.45	45.05	23	11,570	0.20%
2024/03/05	0	0.00	4	47.18	47.25	-4	11,275	-0.04%
2024/03/04	3	46.95	0	0.00	46.80	3	11,300	0.03%
2024/03/01	6	46.88	13	46.87	46.95	-7	11,321	-0.06%
2024/02/29	1	46.40	0	0.00	46.15	1	11,530	0.01%
2024/02/27	3	46.12	0	0.00	46.10	3	11,532	0.03%
2024/02/26	1	46.45	1	46.35	46.60	0	11,548	0.00%
2024/02/23	4	46.49	16.8	46.90	46.40	-12.8	11,657	-0.11%
2024/02/22	1	47.10	6	47.15	47.20	-5	11,735	-0.04%
2024/02/21	8	47.22	0	0.00	46.90	8	11,766	0.07%
2024/02/20	9	47.93	0	0.00	47.80	9	11,702	0.08%
2024/02/19	6	48.45	0.5	48.05	47.95	5.6	11,813	0.05%
2024/02/16	22.5	48.61	29.3	49.04	48.15	-6.9	11,825	-0.06%
2024/02/15	17	46.74	50	46.91	47.60	-33	11,530	-0.29%
2024/02/05	27	47.26	2	47.35	47.50	25	11,449	0.22%
2024/02/02	13	47.45	28	47.66	47.50	-15	11,582	-0.13%
2024/02/01	5	46.90	3	46.95	47.05	2	11,613	0.02%
2024/01/31	111	46.94	22	46.81	46.50	89	11,687	0.76%	大買/
2024/01/30	47	46.87	3	47.02	46.80	44	11,657	0.38%
2024/01/29	31	47.26	4	47.14	47.00	27	11,656	0.23%
2024/01/25	1.5	46.07	7	45.94	45.90	-5.5	11,523	-0.05%
2024/01/23	2	46.83	2	46.65	46.80	0	11,619	0.00%
2024/01/22	3	46.97	21	46.81	47.05	-18	11,573	-0.16%
2024/01/19	4	45.01	8	45.30	45.45	-4	11,377	-0.04%
2024/01/18	6	44.37	3	44.70	44.40	3	11,380	0.03%
2024/01/17	7	44.73	4	44.55	44.20	3	11,388	0.03%
2024/01/16	4	45.55	0	0.00	45.25	4	11,366	0.04%
2024/01/15	44	46.07	3	46.20	45.90	41	11,460	0.36%
2024/01/12	13	46.02	13	45.79	45.50	0	11,785	0.00%
2024/01/11	2	45.68	25	46.02	45.95	-23	11,889	-0.19%
2024/01/10	33	45.38	1	45.45	45.55	32	12,077	0.26%
2024/01/09	10	46.85	51	46.89	46.65	-41	12,025	-0.34%
2024/01/08	8	47.48	11	47.17	47.20	-3	11,828	-0.03%
2024/01/05	21	47.10	16	47.05	47.30	5	11,647	0.04%
2024/01/04	20	46.41	23.1	46.47	46.95	-3.1	11,432	-0.03%
2024/01/03	17.6	45.54	14.2	45.70	45.25	3.5	11,202	0.03%
2024/01/02	58.2	47.18	32	47.05	46.80	26.2	10,870	0.24%
2023/12/29	79.3	47.81	69	47.54	48.00	10.3	10,395	0.10%
2023/12/28	14	44.88	4	45.53	44.45	10	9,444	0.11%
2023/12/27	7	45.61	3	45.57	45.60	4	9,333	0.04%
2023/12/26	0	0.00	8	45.01	45.10	-8	9,236	-0.09%
2023/12/22	1	44.25	6	44.50	44.70	-5	9,193	-0.05%
2023/12/21	5.4	43.68	3	43.75	44.30	2.4	9,129	0.03%
2023/12/20	1	42.80	3	43.68	43.95	-2	9,035	-0.02%
2023/12/19	6.3	42.82	2	42.80	42.95	4.3	8,887	0.05%
2023/12/18	3	43.65	16	43.53	43.80	-13	8,709	-0.15%
2023/12/15	3	44.07	1	44.20	44.20	2	8,673	0.02%
2023/12/14	4	44.56	5	44.51	44.50	-1	8,620	-0.01%
2023/12/13	1.3	44.08	4	44.30	44.15	-2.7	8,563	-0.03%
2023/12/12	4.5	44.00	0	0.00	44.00	4.5	8,703	0.05%
2023/12/11	0	0.00	3	44.18	44.00	-3	8,714	-0.03%
2023/12/07	1	44.00	18	44.01	44.00	-17	9,137	-0.19%
2023/12/06	2	43.85	3	43.80	44.05	-1	9,534	-0.01%
2023/12/05	4	43.84	2	43.93	43.85	2	9,553	0.02%
2023/12/04	12.5	44.76	3	44.63	44.35	9.5	9,565	0.10%
2023/12/01	5	44.26	9	44.54	44.65	-4	9,562	-0.04%
2023/11/30	2	43.70	2	43.90	43.75	0	9,452	0.00%
2023/11/29	9	43.80	2	43.73	43.70	7	9,497	0.07%
2023/11/28	7	43.59	5	43.47	43.40	2	9,533	0.02%
2023/11/27	18	43.59	9	43.95	43.55	9	9,531	0.09%
2023/11/24	4	42.91	0	0.00	42.80	4	9,350	0.04%
2023/11/23	0	0.00	1	43.00	43.05	-1	9,372	-0.01%
2023/11/22	5	42.83	0	0.00	42.70	5	9,457	0.05%
2023/11/21	22	43.79	7	43.59	43.35	15	9,398	0.16%
2023/11/20	2	43.55	15	43.80	43.85	-13	9,419	-0.14%
2023/11/17	3	43.98	0	0.00	43.70	3	9,351	0.03%
2023/11/16	4	44.78	4	44.60	43.90	0	9,369	0.00%
2023/11/15	0	0.00	1	45.40	45.25	-1	9,248	-0.01%
2023/11/13	7	44.46	2	44.53	44.20	5	9,378	0.05%
2023/11/10	11	45.15	3	45.15	45.05	8	9,439	0.08%
2023/11/09	8	46.33	12	46.32	46.55	-4	9,392	-0.04%
2023/11/08	0	0.00	0.9	45.70	45.80	-0.9	9,369	-0.01%
2023/11/07	5	44.90	15	45.07	45.30	-10	9,362	-0.11%
2023/11/06	2	44.58	1	44.65	44.65	1	9,541	0.01%
2023/11/01	0	0.00	3	43.07	43.60	-3	10,662	-0.03%
2023/10/31	11	42.46	10	42.90	42.35	1	11,148	0.01%
2023/10/30	1	42.95	2	43.30	43.35	-1	11,608	-0.01%
2023/10/27	3	43.13	3	43.18	43.05	0	12,015	0.00%
2023/10/26	6	43.59	6	43.38	43.55	0	12,293	0.00%
2023/10/25	0	0.00	2	44.30	43.85	-2	12,463	-0.02%
2023/10/24	3	43.55	1	43.35	43.55	2	12,541	0.02%
2023/10/23	3	44.62	3	44.60	44.25	0	12,740	0.00%
2023/10/20	5	44.07	7	43.76	44.95	-2	12,896	-0.02%
2023/10/19	7	42.16	6	42.85	43.40	1	12,974	0.01%
2023/10/18	5	43.17	3	43.42	41.55	2	13,284	0.02%
2023/10/17	13	45.15	0	0.00	43.90	13	13,775	0.09%
2023/10/16	3	45.02	5	45.33	45.25	-2	14,401	-0.01%
2023/10/13	1	44.65	5.1	44.87	44.75	-4.1	15,653	-0.03%
2023/10/12	8	44.64	1	44.40	44.40	7	16,153	0.04%
2023/10/11	1	45.50	8	45.56	45.60	-7	16,641	-0.04%
2023/10/06	1	44.50	3	44.33	44.50	-2	17,121	-0.01%
2023/10/05	1.1	44.36	3	44.32	44.20	-1.9	17,372	-0.01%
2023/10/04	4	44.04	2	44.08	44.15	2	17,417	0.01%
2023/10/03	0	0.00	1	44.95	44.85	-1	17,366	-0.01%
2023/10/02	19	45.37	4	45.29	45.45	15	17,494	0.09%
2023/09/28	3	45.10	1	45.20	44.65	2	17,538	0.01%
2023/09/27	0	0.00	1	44.55	44.85	-1	17,561	-0.01%
2023/09/26	2	44.15	0	0.00	43.85	2	17,618	0.01%
2023/09/25	2	44.88	1	45.15	44.85	1	17,695	0.01%
2023/09/22	1	43.70	3	44.25	44.95	-2	17,751	-0.01%
2023/09/21	0	0.00	3	44.03	44.25	-3	17,808	-0.02%
2023/09/20	7	44.56	0	0.00	44.40	7	17,856	0.04%
2023/09/19	3.2	45.56	4	45.75	45.45	-0.8	18,142	0.00%
2023/09/18	3.1	45.47	0	0.00	45.30	3.1	18,189	0.02%
2023/09/15	0	0.00	3	46.20	46.05	-3	18,267	-0.02%
2023/09/14	2	45.90	1	45.80	45.80	1	18,289	0.01%
2023/09/13	3	45.50	6	45.83	45.75	-3	18,316	-0.02%
2023/09/12	4	44.94	8	45.01	44.95	-4	18,345	-0.02%
2023/09/11	30	45.44	20	44.58	43.80	10	18,431	0.05%
2023/09/08	0	0.00	16	44.80	44.95	-16	18,292	-0.09%
2023/09/07	0	0.00	2	44.95	44.90	-2	18,504	-0.01%
2023/09/06	3	45.35	0	0.00	45.35	3	18,694	0.02%
2023/09/05	5	45.65	16	45.33	45.90	-11	18,981	-0.06%
2023/09/04	16	45.28	0	0.00	45.40	16	19,220	0.08%
2023/09/01	7	44.96	1	45.00	44.90	6	19,258	0.03%
2023/08/31	1	44.25	2	44.48	44.85	-1	19,216	-0.01%
2023/08/30	0	0.00	2	44.70	44.60	-2	19,340	-0.01%
2023/08/28	1.4	44.18	4	44.35	43.80	-2.6	19,534	-0.01%
2023/08/25	3	45.07	0	0.00	45.10	3	19,731	0.02%
2023/08/24	2	46.20	3	46.03	45.55	-1	19,742	-0.01%
2023/08/23	1	45.25	5	45.18	45.45	-4	19,684	-0.02%
2023/08/22	2	44.93	0	0.00	44.85	2	19,740	0.01%
2023/08/21	3	45.35	5.1	45.08	45.15	-2.1	19,751	-0.01%
2023/08/18	8	45.63	6	45.16	44.60	2	19,749	0.01%
2023/08/17	7	44.93	5	44.86	45.35	2	19,727	0.01%
2023/08/16	6	44.48	3	44.52	44.65	3	19,836	0.02%
2023/08/15	9	44.94	8	44.86	44.75	1	19,913	0.01%
2023/08/14	4.1	43.39	3	43.43	43.55	1.1	19,895	0.01%
2023/08/11	8.1	44.11	8	43.95	43.90	0.1	19,950	0.00%
2023/08/10	2.1	43.93	29	44.02	44.15	-27	19,992	-0.13%
2023/08/09	4	44.58	6	45.08	45.15	-2	19,771	-0.01%
2023/08/08	40.3	46.24	51	46.87	45.85	-10.7	19,621	-0.05%
2023/08/07	75.6	47.57	33	47.84	48.20	42.6	19,273	0.22%
2023/08/04	12.1	44.42	28	45.00	45.10	-15.9	18,987	-0.08%
2023/08/02	13.1	46.89	9	47.34	46.80	4.1	18,881	0.02%
2023/08/01	18.1	48.40	27	48.28	48.50	-8.9	18,467	-0.05%
2023/07/31	50	50.56	10	50.48	49.75	40	18,312	0.22%
2023/07/28	2	50.65	22	50.68	51.50	-20	18,069	-0.11%
2023/07/27	4.7	51.75	1.1	51.53	51.50	3.7	17,921	0.02%
2023/07/26	24.5	52.64	6	52.13	52.00	18.5	18,047	0.10%
2023/07/25	16	52.99	11	53.24	52.70	5	18,018	0.03%
2023/07/24	26	52.76	7	52.81	52.40	19	17,858	0.11%
2023/07/21	30	52.43	50	52.39	52.20	-20	17,547	-0.11%
2023/07/20	51.2	56.59	12	54.54	54.10	39.2	17,135	0.23%
2023/07/19	15.1	58.03	16	58.66	59.70	-0.9	16,425	-0.01%
2023/07/18	87.1	59.78	40.1	61.15	57.20	47	15,737	0.30%
2023/07/17	24.1	57.58	53	58.95	59.10	-28.9	14,368	-0.20%
2023/07/14	15	51.91	18.9	52.65	53.80	-3.9	13,857	-0.03%
2023/07/13	34.1	51.06	31	51.32	50.20	3.1	13,228	0.02%
2023/07/12	18	48.76	52	48.13	48.85	-34	12,542	-0.27%
2023/07/11	2	46.90	2	47.00	47.00	0	12,331	0.00%
2023/07/10	0	0.00	2	46.08	46.15	-2	12,319	-0.02%
2023/07/06	0	0.00	7	47.07	46.40	-7	12,275	-0.06%
2023/07/05	2	47.60	1	47.45	47.50	1	12,239	0.01%
2023/07/04	4	47.10	0	0.00	47.60	4	12,289	0.03%
2023/07/03	12	47.34	47	47.19	47.40	-35	12,416	-0.28%
2023/06/30	9	46.14	7	46.08	45.90	2	12,346	0.02%
2023/06/29	0	0.00	54	45.61	45.80	-54	12,342	-0.44%
2023/06/28	5	45.01	5	45.65	45.10	0	12,329	0.00%
2023/06/27	8	44.96	19.2	45.13	44.80	-11.2	12,316	-0.09%
2023/06/26	3	46.68	6.6	46.72	46.45	-3.6	12,032	-0.03%
2023/06/21	6	47.53	5	47.82	47.65	1	11,943	0.01%
2023/06/19	2	47.05	5	47.20	47.05	-3	11,601	-0.03%
2023/06/16	12	48.31	3	47.42	47.95	9	11,483	0.08%
2023/06/15	13	48.29	3	48.70	48.40	10	11,175	0.09%
2023/06/14	7.4	48.21	1	47.75	48.65	6.4	10,970	0.06%
2023/06/13	5	47.35	6	46.64	47.40	-1	10,787	-0.01%
2023/06/12	7	45.30	6	45.67	45.65	1	10,575	0.01%
2023/06/09	6	45.37	12.7	44.87	45.40	-6.7	10,331	-0.06%
2023/06/08	6	43.12	20	43.42	43.30	-14	9,974	-0.14%
2023/06/07	26	41.97	3	42.18	42.30	23	9,707	0.24%
2023/06/06	2	42.25	2	42.45	42.35	0	9,733	0.00%
2023/06/05	8	42.26	5	42.47	42.50	3	9,817	0.03%
2023/06/02	3	42.22	12	42.28	42.40	-9	9,832	-0.09%
2023/06/01	13	42.25	11	42.06	41.95	2	9,787	0.02%
2023/05/31	12	41.92	17	41.75	42.15	-5	9,556	-0.05%
2023/05/30	4	40.34	26	40.08	40.35	-22	9,242	-0.24%
2023/05/29	2	40.20	3	40.12	40.20	-1	9,177	-0.01%
2023/05/26	0	0.00	13	39.35	39.50	-13	9,074	-0.14%
2023/05/25	21	38.83	4	38.98	38.95	17	8,991	0.19%
2023/05/24	1	38.15	24	38.33	38.50	-23	8,894	-0.26%
2023/05/23	24	38.09	24	38.34	38.05	0	8,852	0.00%
2023/05/22	12	38.73	22	38.67	38.45	-10	8,791	-0.11%
2023/05/19	2	37.80	16	37.55	38.20	-14	8,516	-0.16%
2023/05/18	4	37.09	2.2	37.31	37.10	1.8	8,251	0.02%
2023/05/17	13	37.13	20	37.19	37.25	-7	8,158	-0.09%
2023/05/16	3	36.17	3	36.25	36.30	0	7,898	0.00%
2023/05/15	2	35.78	1	36.05	35.85	1	7,760	0.01%
2023/05/12	5	35.67	5	35.82	35.90	0	7,707	0.00%
2023/05/11	7	35.47	1	35.70	35.35	6	7,636	0.08%
2023/05/10	10	35.93	17	36.09	36.00	-7	7,564	-0.09%
2023/05/09	24	35.54	24	35.66	35.75	0	7,316	0.00%
2023/05/08	2	34.18	14	34.11	34.20	-12	6,881	-0.17%
2023/05/05	11	34.65	2	34.23	34.20	9	6,797	0.13%
2023/05/04	2	35.30	1	35.45	35.45	1	6,575	0.02%
2023/05/03	3	35.10	4.2	35.35	35.45	-1.2	6,520	-0.02%
2023/05/02	7.2	35.19	24	35.45	35.55	-16.8	6,494	-0.26%
2023/04/28	5	34.75	19	34.38	34.60	-14	6,273	-0.22%
2023/04/27	1	33.75	11	33.78	33.50	-10	5,980	-0.17%
2023/04/26	5	32.88	16.8	32.98	33.20	-11.8	5,804	-0.20%
2023/04/25	4	32.48	14	32.76	32.50	-10	5,637	-0.18%
2023/04/24	1	32.75	1	32.90	32.70	0	5,570	0.00%
2023/04/21	2	32.38	7	32.67	32.50	-5	5,520	-0.09%
2023/04/20	1	32.80	35	32.75	32.75	-34	5,437	-0.63%
2023/04/19	3	32.98	18	32.80	32.80	-15	5,381	-0.28%
2023/04/18	2	33.00	7	32.90	32.95	-5	5,351	-0.09%
2023/04/17	0	0.00	17	32.86	33.00	-17	5,334	-0.32%
2023/04/14	2	32.75	3	32.70	32.70	-1	5,285	-0.02%
2023/04/13	0	0.00	3	33.22	33.10	-3	5,239	-0.06%
2023/04/12	1	33.25	1	33.15	33.25	0	5,286	0.00%
2023/04/11	0	0.00	7	32.77	32.85	-7	5,231	-0.13%
2023/04/10	3	32.35	125.3	32.38	32.30	-122.3	5,158	-2.37%	大賣/鉅額交易
2023/04/07	6.2	32.74	15	32.74	32.35	-8.8	5,111	-0.17%
2023/04/06	6	32.07	6	31.98	32.30	0	5,034	0.00%
2023/03/31	1	31.50	0	0.00	31.70	1	4,842	0.02%
2023/03/30	50.2	31.60	7	31.53	31.65	43.2	4,921	0.88%
2023/03/29	0	0.00	11	31.23	31.35	-11	4,963	-0.22%
2023/03/28	5.1	31.16	0	0.00	30.80	5.1	5,002	0.10%
2023/03/27	0	0.00	24	31.06	31.40	-24	5,080	-0.47%
2023/03/24	0	30.75	0	0.00	30.90	0	5,143	0.00%
2023/03/23	1	30.55	6	30.68	30.75	-5	5,097	-0.10%
2023/03/22	0	0.00	3	30.52	30.60	-3	5,056	-0.06%
2023/03/21	13	30.20	1	30.35	30.20	12	5,018	0.24%
2023/03/20	11	30.15	3	30.32	30.25	8	4,993	0.16%
2023/03/17	0	0.00	2	30.15	30.35	-2	4,972	-0.04%
2023/03/16	5	29.81	3	30.03	29.70	2	4,942	0.04%
2023/03/15	1	30.20	1	30.45	30.05	0	4,923	0.00%
2023/03/14	2	30.28	1	30.45	30.25	1	4,956	0.02%
2023/03/13	2	30.25	52	30.22	30.50	-50	5,193	-0.96%
2023/03/10	5	30.45	1	30.65	30.60	4	5,170	0.08%
2023/03/09	8	30.99	8	31.00	30.70	0	5,145	0.00%
2023/03/08	10	30.35	13.1	30.54	30.90	-3.1	4,982	-0.06%
2023/03/07	19.1	29.94	6	29.98	30.05	13.1	4,828	0.27%
2023/03/06	1	30.70	101	30.60	30.55	-100	4,618	-2.17%	大賣/
2023/03/02	0	0.00	30	30.33	30.35	-30	4,550	-0.66%
2023/03/01	0	0.00	10	30.37	30.25	-10	4,525	-0.22%
2023/02/24	1	30.00	51	30.00	30.00	-50	4,494	-1.11%
2023/02/23	0	0.00	4	30.03	29.95	-4	4,513	-0.09%
2023/02/22	1	29.35	0	0.00	29.60	1	4,484	0.02%
2023/02/21	1	29.60	0	0.00	29.50	1	4,601	0.02%
2023/02/20	21	29.85	126	29.73	29.90	-105	4,677	-2.24%	大賣/鉅額交易
2023/02/17	1	28.80	5	28.95	29.00	-4	4,629	-0.09%
2023/02/15	0	0.00	1	29.05	28.80	-1	4,731	-0.02%
2023/02/14	0	0.00	1	28.70	28.80	-1	4,704	-0.02%
2023/02/13	3	28.73	1	29.00	28.65	2	4,736	0.04%
2023/02/10	1	28.95	2	29.10	29.10	-1	4,771	-0.02%
2023/02/09	2	29.08	0	0.00	29.15	2	4,847	0.04%
2023/02/08	0	0.00	37	28.97	29.15	-37	4,808	-0.77%
2023/02/07	1	28.80	0	0.00	28.70	1	4,727	0.02%
2023/02/06	3	28.67	8	28.80	28.65	-5	4,720	-0.11%
2023/02/03	1	28.80	0	0.00	28.90	1	4,704	0.02%
2023/02/02	0	0.00	1	28.65	28.60	-1	4,654	-0.02%
2023/02/01	101	28.35	2	28.53	28.35	99	4,621	2.14%	大買/
2023/01/31	1	28.35	0	0.00	28.30	1	4,605	0.02%
2023/01/30	1	28.15	1	28.30	28.40	0	4,538	0.00%
2023/01/17	0	0.00	5	27.95	27.80	-5	4,535	-0.11%
2023/01/12	0	0.00	1	27.90	27.75	-1	4,919	-0.02%
2023/01/11	1	28.00	0	0.00	28.05	1	4,975	0.02%
2023/01/10	0	0.00	8	28.03	28.00	-8	5,006	-0.16%
2023/01/09	0	0.00	4	27.83	27.90	-4	5,224	-0.08%
2023/01/05	6	28.08	24	28.19	27.85	-18	5,296	-0.34%
2023/01/04	2	27.90	1	28.05	27.90	1	5,356	0.02%
2023/01/03	12	27.89	0	0.00	27.80	12	5,518	0.22%
2022/12/30	0	0.00	24	28.15	28.15	-24	5,493	-0.44%
2022/12/29	3	27.73	2	27.80	27.90	1	5,381	0.02%
2022/12/28	1	27.80	20	27.80	27.60	-19	5,330	-0.36%
2022/12/26	1	27.90	3	28.08	27.85	-2	5,284	-0.04%
2022/12/23	1	27.60	4	27.51	27.50	-3	5,304	-0.06%
2022/12/22	21	27.06	2	26.98	27.05	19	5,341	0.36%
2022/12/21	1	26.60	0	0.00	26.45	1	5,206	0.02%
2022/12/20	6	26.61	0	0.00	26.40	6	5,113	0.12%
2022/12/16	46	27.08	0	0.00	26.85	46	4,843	0.95%
2022/12/15	0	0.00	5	27.70	27.60	-5	4,656	-0.11%
2022/12/14	0	0.00	1	27.80	27.70	-1	4,644	-0.02%
2022/12/13	1	27.75	0	0.00	27.75	1	4,653	0.02%
2022/12/12	1	27.35	1	27.60	27.85	0	4,641	0.00%
2022/12/09	0	0.00	1	27.65	27.80	-1	4,673	-0.02%
2022/12/08	3	27.30	4	27.15	27.20	-1	4,701	-0.02%
2022/12/07	2	27.43	1	27.75	27.35	1	4,695	0.02%
2022/12/06	4	27.46	0	0.00	27.40	4	4,613	0.09%
2022/12/05	57	27.83	1	27.85	27.80	56	4,534	1.23%
2022/12/02	0	0.00	9	28.78	28.95	-9	4,327	-0.21%
2022/12/01	2	28.40	1	28.75	28.45	1	4,304	0.02%
2022/11/30	0	0.00	20	28.10	28.10	-20	4,288	-0.47%
2022/11/28	2	28.20	0	0.00	28.15	2	4,276	0.05%
2022/11/24	0	0.00	1	28.70	28.50	-1	4,270	-0.02%
2022/11/21	0	0.00	11	28.99	28.90	-11	4,296	-0.26%
2022/11/17	0	0.00	1	28.70	28.95	-1	4,229	-0.02%
2022/11/16	0	0.00	22	28.27	28.60	-22	4,117	-0.53%
2022/11/15	0	0.00	5	27.75	27.85	-5	4,018	-0.12%
2022/11/14	3	27.30	4	27.31	27.30	-1	3,957	-0.03%
2022/11/11	21	27.20	1	27.40	27.05	20	3,917	0.51%
2022/11/10	0	0.00	2	26.90	27.00	-2	3,889	-0.05%
2022/11/09	21	26.75	0	0.00	26.70	21	3,919	0.54%
2022/11/08	7	26.60	1	26.60	26.50	6	3,917	0.15%
2022/11/07	20	26.72	47	26.96	27.00	-27	3,873	-0.70%
2022/11/04	3	25.35	0	0.00	25.50	3	3,820	0.08%
2022/11/02	0	0.00	6	25.24	25.20	-6	4,078	-0.15%
2022/11/01	1	24.45	1	24.60	24.75	0	4,078	0.00%
2022/10/25	24	24.54	3	24.50	24.45	21	4,165	0.50%
2022/10/24	10	25.38	7	26.05	25.00	3	4,164	0.07%
2022/10/21	10	25.81	0	0.00	25.65	10	4,257	0.23%
2022/10/20	0	0.00	9	26.60	26.50	-9	4,359	-0.21%
2022/10/19	0	0.00	27.5	26.75	26.70	-27.5	4,243	-0.65%
2022/10/18	5	27.30	7	27.16	27.15	-2	4,320	-0.05%
2022/10/17	0	0.00	1	26.50	27.40	-1	4,539	-0.02%
2022/10/13	11	25.64	5	25.84	25.50	6	4,653	0.13%
2022/10/12	30	26.55	4	26.55	26.45	26	4,780	0.54%
2022/10/11	0	0.00	3	27.53	27.20	-3	4,849	-0.06%
2022/10/07	4	27.26	0	0.00	27.30	4	4,792	0.08%
2022/10/05	0	0.00	1	27.70	27.80	-1	4,918	-0.02%
2022/10/04	2	27.25	2	27.40	27.40	0	4,963	0.00%
2022/09/30	6	27.47	2	27.60	27.10	4	5,021	0.08%
2022/09/29	1	27.10	4	28.48	28.20	-3	4,982	-0.06%
2022/09/28	2	27.03	6	26.92	27.00	-4	4,958	-0.08%
2022/09/26	1	27.95	1	27.75	27.95	0	4,935	0.00%
2022/09/22	1	28.70	1	28.90	28.90	0	4,998	0.00%
2022/09/20	0	0.00	2	29.20	29.30	-2	5,004	-0.04%
2022/09/19	2	29.05	0	0.00	29.00	2	5,002	0.04%
2022/09/15	0	0.00	10	29.38	29.40	-10	4,991	-0.20%
2022/09/14	0	0.00	17	29.09	29.20	-17	4,964	-0.34%
2022/09/13	7	29.15	0	0.00	29.15	7	4,984	0.14%
2022/09/08	1	28.15	4	28.63	29.00	-3	5,158	-0.06%
2022/09/07	2	28.25	0	0.00	28.30	2	5,120	0.04%
2022/09/06	10	28.58	5	28.75	28.75	5	5,145	0.10%
2022/09/05	1	28.85	0	0.00	28.85	1	5,137	0.02%
2022/09/02	1	28.95	0	0.00	28.90	1	5,183	0.02%
2022/09/01	1	29.15	0	0.00	29.20	1	5,183	0.02%
2022/08/29	13	28.87	12	29.06	29.10	1	5,185	0.02%
2022/08/26	2	29.30	4	29.35	29.35	-2	5,200	-0.04%
2022/08/25	5	29.05	5	29.10	29.25	0	5,193	0.00%
2022/08/24	0	0.00	3	29.20	29.15	-3	5,192	-0.06%
2022/08/23	0	0.00	0	28.95	29.00	0	5,244	0.00%
2022/08/18	3	28.40	1	28.45	28.70	2	5,273	0.04%
2022/08/17	0	0.00	1	28.40	28.60	-1	5,295	-0.02%
2022/08/16	0	0.00	6	28.38	28.15	-6	5,296	-0.11%
2022/08/15	0	0.00	2	27.53	27.50	-2	5,245	-0.04%
2022/08/12	3	27.35	2	27.35	27.30	1	5,239	0.02%
2022/08/11	4	27.11	4	27.06	27.05	0	5,265	0.00%
2022/08/10	5	27.10	0	0.00	27.10	5	5,257	0.10%
2022/08/09	14	27.03	17	27.39	27.70	-3	5,242	-0.06%
2022/08/08	3	28.35	0	0.00	28.40	3	5,135	0.06%
2022/08/04	1	28.35	7	28.35	28.35	-6	5,368	-0.11%
2022/08/03	3	28.20	1	28.20	28.25	2	5,456	0.04%
2022/08/02	5	28.25	7	28.41	28.50	-2	5,622	-0.04%
2022/07/29	2	28.35	2	28.55	28.60	0	6,041	0.00%
2022/07/28	9	28.58	6	28.88	28.60	3	6,005	0.05%
2022/07/27	26	30.64	11	30.75	30.60	15	5,880	0.26%
2022/07/26	7	30.88	1	30.85	30.85	6	5,742	0.10%
2022/07/25	6	31.38	10	31.38	31.40	-4	5,664	-0.07%
2022/07/22	10	30.40	10	30.95	31.20	0	5,572	0.00%
2022/07/21	8	30.34	6	30.46	30.50	2	5,383	0.04%
2022/07/20	1	30.85	9	31.33	30.85	-8	5,246	-0.15%
2022/07/19	6	31.13	4	31.31	31.25	2	5,154	0.04%
2022/07/15	0	0.00	1	30.20	30.25	-1	4,885	-0.02%
2022/07/14	0	0.00	1	29.60	29.65	-1	4,833	-0.02%
2022/07/13	0	0.00	2	29.00	29.00	-2	4,785	-0.04%
2022/07/12	5	28.79	14	28.58	28.60	-9	4,829	-0.19%
2022/07/11	1	28.90	0	0.00	28.95	1	4,833	0.02%
2022/07/08	1	29.20	21	29.20	29.20	-20	4,852	-0.41%
2022/07/07	1	29.00	1	29.05	29.00	0	4,866	0.00%
2022/07/06	3	28.83	4	28.89	28.50	-1	4,919	-0.02%
2022/07/05	11	28.80	1	29.15	28.90	10	4,986	0.20%
2022/07/04	1	28.35	2	28.63	28.70	-1	5,144	-0.02%
2022/07/01	0	0.00	1.8	28.33	28.30	-1.8	5,285	-0.03%
2022/06/28	1	29.30	1	29.30	29.25	0	5,607	0.00%
2022/06/27	11	29.25	0	0.00	29.25	11	5,735	0.19%
2022/06/23	0.7	28.35	1	28.55	28.50	-0.4	5,804	-0.01%
2022/06/22	6	28.63	0	0.00	28.30	6	5,812	0.10%
2022/06/21	1	28.15	2	28.40	28.80	-1	5,819	-0.02%
2022/06/20	24	28.46	2	28.33	28.05	22	5,806	0.38%
2022/06/17	2	28.88	1	29.10	29.15	1	5,779	0.02%
2022/06/16	41.1	29.79	0	0.00	29.30	41.1	5,743	0.71%
2022/06/14	1	28.85	0	0.00	29.05	1	5,835	0.02%
2022/06/10	1	29.35	1	29.65	29.50	0	5,914	0.00%
2022/06/09	2	29.78	80	29.70	29.70	-78	5,967	-1.31%
2022/06/06	0	0.00	1	29.25	29.40	-1	6,236	-0.02%
2022/05/31	1	28.75	2.9	28.99	29.20	-1.9	6,576	-0.03%
2022/05/30	0	0.00	2	28.60	28.70	-2	6,543	-0.03%
2022/05/27	1	28.30	1	28.45	28.30	0	6,548	0.00%
2022/05/26	4	28.25	10	28.40	28.20	-6	6,569	-0.09%
2022/05/25	0	0.00	3	28.08	28.15	-3	6,603	-0.05%
2022/05/24	5	27.67	10	28.10	27.65	-5	6,680	-0.07%
2022/05/23	4	27.45	0	0.00	27.85	4	6,664	0.06%
2022/05/20	24	27.34	1	27.40	27.30	23	6,769	0.34%
2022/05/19	17	27.04	1	27.15	27.15	16	6,944	0.23%
2022/05/18	51	27.39	0	0.00	27.40	51	7,019	0.73%
2022/05/17	1	27.20	0	0.00	27.10	1	6,996	0.01%
2022/05/16	1	27.10	0	0.00	27.05	1	6,967	0.01%
2022/05/13	2	26.90	0	0.00	27.05	2	6,950	0.03%
2022/05/12	5	26.97	1	26.90	26.75	4	6,896	0.06%
2022/05/11	27	27.97	0	0.00	27.85	27	6,733	0.40%
2022/05/10	2	28.05	7	28.11	28.50	-5	6,696	-0.07%
2022/05/09	49	29.40	7	29.26	28.90	42	6,552	0.64%
2022/05/06	9	31.97	0	0.00	32.00	9	6,087	0.15%
2022/05/05	9	32.21	1	32.20	32.15	8	6,081	0.13%
2022/05/04	1	31.65	1	31.75	31.75	0	6,123	0.00%
2022/05/03	13	31.53	0	0.00	31.55	13	6,102	0.21%
2022/04/29	0	0.00	1.8	31.82	31.60	-1.8	6,147	-0.03%
2022/04/28	0	0.00	2	31.40	31.40	-2	6,178	-0.03%
2022/04/27	17	31.13	3	31.35	31.15	14	6,177	0.23%
2022/04/26	53	31.75	2.7	31.83	31.70	50.3	6,147	0.82%
2022/04/25	169	32.04	5	31.85	31.80	164	6,167	2.66%	大買/鉅額交易
2022/04/22	16	32.65	0	0.00	32.70	16	6,123	0.26%
2022/04/21	102	32.65	0	0.00	32.60	102	6,147	1.66%	大買/鉅額交易
2022/04/20	3	32.75	1	32.75	32.70	2	6,144	0.03%
2022/04/19	1	32.90	20	32.99	32.90	-19	6,113	-0.31%
2022/04/18	9	32.74	4	32.90	32.70	5	6,143	0.08%
2022/04/15	1	33.25	1	33.55	33.50	0	6,137	0.00%
2022/04/14	0	0.00	3	33.32	33.50	-3	6,169	-0.05%
2022/04/13	53	33.00	2	32.90	33.05	51	6,263	0.81%
2022/04/12	106	32.86	1	32.75	32.90	105	6,273	1.67%	大買/鉅額交易
2022/04/11	18	33.49	16	34.03	33.40	2	6,235	0.03%
2022/04/08	60	34.28	19	34.28	34.15	41	6,231	0.66%
2022/04/07	37	33.43	100	33.52	33.05	-63	6,096	-1.03%
2022/04/06	18	33.81	13	33.85	34.20	5	5,967	0.08%
2022/04/01	3	33.22	2	33.30	33.25	1	5,793	0.02%
2022/03/31	1	33.25	84.1	33.36	33.25	-83.1	5,785	-1.44%
2022/03/30	0	0.00	7	32.94	32.85	-7	5,616	-0.12%
2022/03/29	0	0.00	5	32.47	32.40	-5	5,503	-0.09%
2022/03/28	3	32.00	2	32.35	32.35	1	5,471	0.02%
2022/03/25	0	0.00	1	32.30	32.25	-1	5,431	-0.02%
2022/03/24	1	32.10	0	0.00	32.30	1	5,442	0.02%
2022/03/23	0	0.00	1	32.40	32.25	-1	5,486	-0.02%
2022/03/22	1	32.15	48	32.18	32.35	-47	5,504	-0.85%
2022/03/21	21	32.35	20	32.33	32.30	1	5,516	0.02%
2022/03/18	50	32.24	15	32.07	31.95	35	5,513	0.63%
2022/03/17	17	32.00	202	31.91	31.90	-185	5,493	-3.37%	大賣/鉅額交易
2022/03/16	2	31.70	0	0.00	31.70	2	5,468	0.04%
2022/03/15	68	31.91	160	31.83	31.70	-92	5,479	-1.68%	大賣/
2022/03/14	4	32.05	1	32.20	32.20	3	5,519	0.05%
2022/03/11	9	31.87	1	31.90	31.90	8	5,597	0.14%
2022/03/10	40	32.03	89	31.99	31.95	-49	5,648	-0.87%
2022/03/09	11	31.12	7	31.04	31.35	4	5,530	0.07%
2022/03/08	14	31.06	3	31.23	30.95	11	5,570	0.20%
2022/03/07	28	31.38	6	31.28	31.50	22	5,408	0.41%
2022/03/04	2	32.20	74	32.10	32.05	-72	5,447	-1.32%
2022/03/03	0	0.00	5	31.80	31.90	-5	5,460	-0.09%
2022/03/02	3	31.45	2	31.58	31.65	1	5,512	0.02%
2022/03/01	2	31.18	24	31.33	31.50	-22	5,556	-0.40%
2022/02/25	14	30.74	0	0.00	30.70	14	5,560	0.25%
2022/02/24	6	31.08	60	31.23	30.90	-54	5,619	-0.96%
2022/02/23	3	31.75	0	0.00	31.65	3	5,610	0.05%
2022/02/22	22	31.67	2	31.83	31.50	20	5,758	0.35%
2022/02/21	13	31.55	27	32.11	32.10	-14	5,946	-0.24%
2022/02/18	32	31.31	98	31.44	31.50	-66	5,901	-1.12%
2022/02/17	3	31.05	7	31.05	30.90	-4	5,946	-0.07%
2022/02/16	2	30.90	1	30.95	30.95	1	6,506	0.02%
2022/02/15	6	30.60	1	30.65	30.60	5	6,581	0.08%
2022/02/14	1	30.55	2	30.50	30.45	-1	6,652	-0.02%
2022/02/11	25	30.76	6	30.80	30.90	19	6,826	0.28%
2022/02/10	19	30.80	4	30.90	30.90	15	6,851	0.22%
2022/02/09	4	30.34	0	0.00	30.50	4	6,831	0.06%
2022/02/08	32	30.35	0	0.00	30.40	32	6,855	0.47%
2022/02/07	1	30.35	1	30.05	30.35	0	6,871	0.00%
2022/01/26	60	29.80	0	0.00	29.65	60	6,913	0.87%
2022/01/25	1	30.05	0	0.00	29.90	1	6,995	0.01%
2022/01/24	1	30.05	1	30.25	30.15	0	7,134	0.00%
2022/01/21	1	30.70	2	31.00	30.55	-1	7,102	-0.01%
2022/01/20	0	0.00	4	31.14	31.10	-4	7,112	-0.06%
2022/01/19	0	0.00	4	30.96	30.95	-4	7,096	-0.06%
2022/01/18	1	31.35	1	31.25	31.00	0	7,135	0.00%
2022/01/17	20	31.00	7	30.91	31.00	13	7,087	0.18%
2022/01/14	0	0.00	1	30.45	30.50	-1	7,055	-0.01%
2022/01/13	7	30.69	1	30.65	30.65	6	7,178	0.08%
2022/01/12	0	0.00	12	30.79	30.75	-12	7,258	-0.17%
2022/01/11	10	30.80	11.8	30.94	30.95	-1.8	7,381	-0.02%
2022/01/10	1	30.50	6	30.96	31.00	-5	7,484	-0.07%
2022/01/07	17	30.54	0	0.00	30.50	17	7,483	0.23%
2022/01/06	35	30.90	4	31.01	30.85	31	7,539	0.41%
2022/01/05	0	0.00	2	30.65	30.70	-2	7,486	-0.03%
2022/01/04	16	30.71	9	30.60	30.55	7	7,673	0.09%
2022/01/03	2	30.63	10	30.77	30.75	-8	7,732	-0.10%
2021/12/30	13	30.50	5.4	30.48	30.45	7.6	7,654	0.10%
2021/12/29	3	30.25	0	0.00	30.25	3	7,681	0.04%
2021/12/27	23	30.29	0	0.00	30.25	23	7,666	0.30%
2021/12/23	4	30.01	0	0.00	30.05	4	7,734	0.05%
2021/12/22	0	0.00	1	30.05	29.95	-1	7,769	-0.01%
2021/12/21	4	29.83	0	0.00	29.95	4	7,787	0.05%
2021/12/20	3	29.60	0	0.00	29.60	3	7,821	0.04%
2021/12/17	4	29.94	14	29.83	29.60	-10	7,787	-0.13%
2021/12/16	1	29.95	1	30.10	29.90	0	7,720	0.00%
2021/12/14	20	29.80	30	29.90	29.75	-10	7,823	-0.13%
2021/12/13	2	30.13	6	30.20	30.10	-4	7,769	-0.05%
2021/12/10	1	30.40	3	30.33	30.25	-2	7,868	-0.03%
2021/12/09	2	30.38	4	30.41	30.35	-2	7,853	-0.03%
2021/12/08	19	30.14	3	30.10	30.20	16	7,818	0.20%
2021/12/07	13	30.13	0	0.00	30.00	13	7,835	0.17%
2021/12/06	3	30.20	4	30.38	30.25	-1	7,739	-0.01%
2021/12/03	14	30.01	2	29.70	29.95	12	7,715	0.16%
2021/12/02	11	29.32	20	29.40	29.25	-9	7,714	-0.12%
2021/12/01	1	29.55	0	0.00	29.60	1	7,710	0.01%
2021/11/30	31	29.56	2	29.75	29.50	29	7,696	0.38%
2021/11/29	47	29.65	0	29.85	29.65	47	7,594	0.62%
2021/11/26	19	29.81	20	29.70	29.65	-1	7,539	-0.01%
2021/11/25	51	30.12	1	30.20	30.00	50	7,504	0.67%
2021/11/24	3	30.00	3	30.15	30.10	0	7,514	0.00%
2021/11/23	6	30.11	20	30.10	29.90	-14	7,562	-0.19%
2021/11/22	12	30.27	0	0.00	30.15	12	7,486	0.16%
2021/11/19	35	30.20	3	30.15	30.10	32	7,413	0.43%
2021/11/18	25	30.75	6	30.86	30.50	19	7,288	0.26%
2021/11/17	2	31.60	7.3	31.86	31.70	-5.3	7,033	-0.08%
2021/11/16	6	31.23	2	31.18	31.15	4	6,964	0.06%
2021/11/15	19	31.39	9	30.93	31.20	10	6,874	0.15%
2021/11/12	0	0.00	10	33.60	33.55	-10	6,410	-0.16%
2021/11/11	1	33.40	5	33.10	33.25	-4	6,493	-0.06%
2021/11/10	0	0.00	16	33.01	33.05	-16	6,621	-0.24%
2021/11/09	0	0.00	3	32.22	32.25	-3	6,867	-0.04%
2021/11/08	6	32.26	0	0.00	32.25	6	7,240	0.08%
2021/11/05	0	0.00	2	31.93	32.10	-2	7,237	-0.03%
2021/11/04	0	0.00	7	32.10	32.10	-7	7,218	-0.10%
2021/11/03	1	31.70	10	31.86	32.00	-9	7,202	-0.12%
2021/11/02	3	31.65	16	31.89	31.60	-13	7,169	-0.18%
2021/11/01	3	31.55	59	31.52	31.60	-56	7,064	-0.79%
2021/10/29	0	0.00	26	30.95	31.00	-26	6,989	-0.37%
2021/10/28	4	31.13	28	31.28	31.00	-24	6,978	-0.34%
2021/10/27	0	0.00	0	30.90	30.90	0	6,956	0.00%
2021/10/26	1	31.20	6	30.94	30.85	-5	6,981	-0.07%
2021/10/25	0	30.50	3	30.60	30.55	-3	6,947	-0.04%
2021/10/22	4	30.44	1	30.75	30.40	3	7,048	0.04%
2021/10/21	1	30.45	3	30.80	30.45	-2	7,083	-0.03%
2021/10/20	0	0.00	5	30.72	30.85	-5	6,955	-0.07%
2021/10/19	2	30.25	3	30.48	30.15	-1	6,885	-0.01%
2021/10/18	3	30.38	8	30.79	30.00	-5	6,848	-0.07%
2021/10/15	0	0.00	20	30.11	30.30	-20	6,962	-0.29%
2021/10/14	11	30.15	71	29.91	29.90	-60	7,036	-0.85%
2021/10/13	6	30.35	8	30.22	30.40	-2	7,032	-0.03%
2021/10/12	3	30.08	53	30.18	29.90	-50	7,006	-0.71%
2021/10/08	11	29.49	14	29.45	29.65	-3	6,844	-0.04%
2021/10/07	4	28.98	1	29.10	29.00	3	6,811	0.04%
2021/10/06	0	0.00	13	28.83	28.75	-13	6,902	-0.19%
2021/10/05	11	27.92	1	27.95	28.20	10	7,103	0.14%
2021/10/04	1	27.90	0	0.00	27.85	1	7,330	0.01%
2021/10/01	4	28.24	1	28.35	28.35	3	7,387	0.04%
2021/09/30	5	28.69	6	28.79	28.65	-1	7,487	-0.01%
2021/09/29	13	28.64	0	0.00	28.75	13	7,755	0.17%
2021/09/28	2	29.18	2	29.23	29.10	0	7,794	0.00%
2021/09/27	0	0.00	7	29.05	29.05	-7	7,826	-0.09%
2021/09/24	1	28.60	1	28.80	28.70	0	7,923	0.00%
2021/09/23	1	28.65	1	28.85	28.55	0	8,004	0.00%
2021/09/22	6	28.35	0	0.00	28.70	6	8,067	0.07%
2021/09/17	7	28.54	0	0.00	28.75	7	7,988	0.09%
2021/09/16	12	28.75	0	0.00	28.75	12	8,021	0.15%
2021/09/15	0	0.00	4	29.10	29.25	-4	8,042	-0.05%
2021/09/14	5	28.55	0	0.00	28.40	5	7,913	0.06%
2021/09/13	1	28.50	0	0.00	28.50	1	7,927	0.01%
2021/09/10	25	29.05	2	29.23	28.80	23	7,954	0.29%
2021/09/09	6	27.80	7	27.70	27.80	-1	7,923	-0.01%
2021/09/08	5	28.00	0	0.00	27.80	5	7,947	0.06%
2021/09/07	12	28.47	5	28.70	28.40	7	7,956	0.09%
2021/09/06	23	28.80	7	29.20	28.70	16	7,949	0.20%
2021/09/03	16	29.40	2	29.43	29.35	14	7,868	0.18%
2021/09/02	31	29.43	0	0.00	29.35	31	7,897	0.39%
2021/09/01	0	0.00	1	29.75	29.75	-1	7,887	-0.01%
2021/08/31	21	29.43	26	29.37	29.75	-5	7,891	-0.06%
2021/08/30	56	29.84	2	30.00	29.80	54	8,070	0.67%
2021/08/27	1	30.05	9.6	30.00	29.85	-8.6	8,065	-0.11%
2021/08/26	144	29.30	0	0.00	29.35	144	8,071	1.78%	大買/鉅額交易
2021/08/25	30	29.16	3	29.20	29.20	27	8,142	0.33%
2021/08/23	1	29.25	1	29.30	29.30	0	8,299	0.00%
2021/08/20	8	28.58	1	29.10	28.80	7	8,314	0.08%
2021/08/19	5	28.87	0	0.00	28.60	5	8,321	0.06%
2021/08/18	37	28.77	24	28.96	29.25	13	8,350	0.16%
2021/08/17	16	29.28	0	0.00	28.85	16	8,385	0.19%
2021/08/16	22	29.70	3	30.00	29.60	19	8,321	0.23%
2021/08/13	15	30.90	5	31.10	30.75	10	8,186	0.12%
2021/08/12	11	30.95	40	30.92	31.15	-29	7,875	-0.37%
2021/08/11	0	0.00	10	29.65	29.40	-10	7,649	-0.13%
2021/08/10	5	29.85	2	30.00	29.80	3	7,798	0.04%
2021/08/06	1	30.25	0	0.00	30.25	1	8,315	0.01%
2021/08/05	5	30.15	0	0.00	30.15	5	8,602	0.06%
2021/08/04	0	0.00	11	30.17	30.30	-11	9,085	-0.12%
2021/08/03	22	29.71	1	29.95	29.70	21	9,318	0.23%
2021/08/02	4	29.71	6	29.77	29.90	-2	9,419	-0.02%
2021/07/30	66	29.64	0	0.00	29.50	66	9,546	0.69%
2021/07/29	4	29.41	3	29.55	29.75	1	9,713	0.01%
2021/07/28	23	28.88	5	28.85	29.30	18	9,813	0.18%
2021/07/27	3	29.70	1	29.90	29.75	2	10,083	0.02%
2021/07/26	3	29.63	2	29.75	29.75	1	10,347	0.01%
2021/07/23	5	29.30	3	29.35	29.30	2	10,519	0.02%
2021/07/22	4	29.30	5	29.48	29.25	-1	10,649	-0.01%
2021/07/21	27	30.39	0	0.00	30.35	27	10,715	0.25%
2021/07/20	7	31.00	3	31.27	31.00	4	10,631	0.04%
2021/07/19	49	31.56	5	31.77	31.50	44	10,664	0.41%
2021/07/16	8	32.03	1	32.15	31.95	7	11,097	0.06%
2021/07/15	2	31.95	2	31.90	32.10	0	11,510	0.00%
2021/07/14	20	32.02	1	32.15	31.90	19	11,850	0.16%
2021/07/13	6	32.23	31	32.46	32.15	-25	12,121	-0.21%
2021/07/12	6	32.39	1	32.30	32.05	5	12,257	0.04%
2021/07/09	30	32.12	44	32.20	32.45	-14	12,282	-0.11%
2021/07/08	7	31.83	2	31.80	31.65	5	12,636	0.04%
2021/07/07	12	31.50	0	0.00	31.30	12	12,999	0.09%
2021/07/06	26	31.86	9	32.39	31.95	17	13,254	0.13%
2021/07/05	0	0.00	20	31.16	31.15	-20	13,198	-0.15%
2021/06/30	3	30.65	0	0.00	30.80	3	13,636	0.02%
2021/06/29	10	30.73	1	30.75	30.60	9	13,985	0.06%
2021/06/28	5	30.60	4	30.58	30.60	1	14,395	0.01%
2021/06/25	4	30.63	0	0.00	30.50	4	14,954	0.03%
2021/06/24	10	30.70	0	0.00	30.75	10	15,883	0.06%
2021/06/23	0	0.00	3	30.10	30.25	-3	16,208	-0.02%
2021/06/21	1	30.00	0	0.00	29.75	1	16,771	0.01%
2021/06/18	2	30.45	0	0.00	30.10	2	17,023	0.01%
2021/06/17	5	30.20	0	0.00	30.10	5	17,183	0.03%
2021/06/16	11	29.75	11	30.10	29.55	0	17,257	0.00%
2021/06/15	1	30.30	0	0.00	30.30	1	17,309	0.01%
2021/06/11	0	0.00	5	30.21	30.05	-5	17,378	-0.03%
2021/06/10	0	0.00	4	30.00	30.10	-4	17,515	-0.02%
2021/06/09	4	30.15	0	0.00	29.90	4	17,581	0.02%
2021/06/08	6	30.07	0	0.00	30.20	6	17,668	0.03%
2021/06/07	27	29.94	1	30.05	29.95	26	17,826	0.15%
2021/06/04	3	30.83	4	31.03	31.00	-1	17,771	-0.01%
2021/06/03	35	30.86	2	30.95	31.00	33	17,894	0.18%
2021/06/02	0	0.00	19	30.25	30.50	-19	18,106	-0.10%
2021/06/01	5	30.84	0	0.00	31.05	5	18,227	0.03%
2021/05/31	51	30.60	0	0.00	30.70	51	18,334	0.28%
2021/05/28	4	30.05	2	30.13	30.15	2	18,468	0.01%
2021/05/27	11	29.85	0	0.00	29.75	11	19,507	0.06%
2021/05/26	0	0.00	3	30.20	30.15	-3	19,901	-0.02%
2021/05/25	0	0.00	1	29.90	30.00	-1	20,179	0.00%
2021/05/24	8	28.86	0	0.00	29.25	8	20,225	0.04%
2021/05/21	7	28.97	4	29.08	28.90	3	20,231	0.01%
2021/05/20	30	28.78	0	0.00	28.55	30	20,304	0.15%
2021/05/19	51	29.19	1	29.20	29.10	50	20,264	0.25%
2021/05/18	17	28.12	0	0.00	29.00	17	20,194	0.08%
2021/05/17	8	26.62	15	27.54	26.40	-7	20,191	-0.03%
2021/05/14	78	29.55	4	30.14	29.00	74	20,192	0.37%
2021/05/13	15	29.58	3	29.83	29.45	12	20,296	0.06%
2021/05/12	29	31.55	2	29.73	29.75	27	20,617	0.13%
2021/05/11	46	32.12	6	31.72	31.60	40	20,316	0.20%
2021/05/10	10	34.34	13	34.19	34.25	-3	20,280	-0.01%
2021/05/07	12	33.73	8	33.63	34.65	4	20,649	0.02%
2021/05/06	1	33.05	10	32.59	32.95	-9	20,804	-0.04%
2021/05/05	6	33.06	3	33.47	32.80	3	21,078	0.01%
2021/05/04	45	32.71	35	33.12	32.95	10	21,597	0.05%
2021/05/03	68	35.31	2.8	34.85	34.45	65.2	21,508	0.30%
2021/04/29	10	36.48	25	36.55	36.40	-15	21,402	-0.07%
2021/04/28	1	36.20	1	36.10	36.10	0	21,304	0.00%
2021/04/27	5	35.75	2	36.10	35.85	3	21,562	0.01%
2021/04/26	5	36.13	2	36.10	36.20	3	21,556	0.01%
2021/04/23	4	35.71	6.3	35.95	35.95	-2.3	21,587	-0.01%
2021/04/22	14	37.79	51	38.13	35.95	-37	21,581	-0.17%
2021/04/21	48	38.07	13	38.33	38.05	35	21,139	0.17%
2021/04/20	30	36.15	33	36.20	36.85	-3	20,848	-0.01%
2021/04/19	39	35.24	17.1	35.72	35.55	21.9	20,669	0.11%
2021/04/16	3	33.87	2	34.13	34.40	1	20,450	0.00%
2021/04/15	1	33.55	8	33.61	33.55	-7	20,507	-0.03%
2021/04/14	16	33.23	28.2	33.13	33.25	-12.2	20,490	-0.06%
2021/04/13	3	35.20	0	0.00	34.85	3	20,289	0.01%
2021/04/12	11	35.65	6	35.39	35.55	5	20,074	0.02%
2021/04/09	2	34.90	2	34.45	34.20	0	20,143	0.00%
2021/04/08	4	34.35	0	0.00	34.40	4	20,148	0.02%
2021/04/07	0	0.00	7	33.99	34.40	-7	20,061	-0.03%
2021/04/06	8	33.51	16	33.41	33.50	-8	20,166	-0.04%
2021/04/01	8	33.53	1	33.30	33.45	7	20,616	0.03%
2021/03/31	1	34.00	87	34.09	34.25	-86	20,691	-0.42%
2021/03/30	4	33.26	14	33.06	33.70	-10	20,291	-0.05%
2021/03/29	16	32.54	65	32.28	32.85	-49	19,854	-0.25%
2021/03/26	16	30.94	6	30.77	30.75	10	19,058	0.05%
2021/03/25	0	0.00	23	30.98	31.10	-23	19,119	-0.12%
2021/03/24	5	30.00	0	0.00	30.25	5	20,082	0.02%
2021/03/23	9	30.85	6	30.65	30.80	3	20,283	0.01%
2021/03/22	6	29.88	0	0.00	30.60	6	20,104	0.03%
2021/03/19	0.2	29.60	7	29.38	29.65	-6.8	20,035	-0.03%
2021/03/18	5	29.68	3	29.50	29.70	2	20,072	0.01%
2021/03/17	1	29.10	20	29.15	29.15	-19	20,141	-0.09%
2021/03/16	4	29.04	0	0.00	29.25	4	20,266	0.02%
2021/03/15	13.7	29.32	4	29.25	29.30	9.7	20,348	0.05%
2021/03/12	2	29.65	0	0.00	29.60	2	20,569	0.01%
2021/03/11	9	29.67	0	0.00	29.70	9	21,248	0.04%
2021/03/10	0	0.00	6	29.19	29.65	-6	22,156	-0.03%
2021/03/09	5	28.60	10	28.91	29.10	-5	22,273	-0.02%
2021/03/08	17	28.85	23	29.29	28.70	-6	22,364	-0.03%
2021/03/05	10	29.42	6	29.37	29.45	4	22,239	0.02%
2021/03/04	22	30.24	12	30.30	29.85	10	22,448	0.04%
2021/03/03	4	29.75	3	30.15	30.20	1	22,374	0.00%
2021/03/02	74	31.64	106	31.03	29.60	-32	22,208	-0.14%	大賣/
2021/02/26	15	30.43	18	30.06	30.55	-3	21,313	-0.01%
2021/02/25	8	29.88	7	29.85	30.20	1	21,061	0.00%
2021/02/24	7	29.61	3	29.63	29.25	4	20,892	0.02%
2021/02/23	4	29.28	1.1	29.20	29.25	2.9	20,855	0.01%
2021/02/22	14	29.24	7	29.18	29.30	7	21,031	0.03%
2021/02/19	6	28.38	0	0.00	28.45	6	21,000	0.03%
2021/02/18	4	28.48	1	28.20	28.35	3	21,202	0.01%
2021/02/17	18	28.24	4	28.50	28.20	14	21,471	0.07%
2021/02/05	23	28.55	0	0.00	28.35	23	21,551	0.11%
2021/02/04	4	29.19	4	29.34	29.35	0	21,889	0.00%
2021/02/03	10	29.64	35	29.60	29.70	-25	21,666	-0.12%
2021/02/02	2	28.70	4	28.59	28.45	-2	21,157	-0.01%
2021/02/01	3	28.33	26	28.29	28.25	-23	20,955	-0.11%
2021/01/29	11	28.90	8	29.60	28.65	3	20,698	0.01%
2021/01/28	19	29.35	16	29.06	29.20	3	20,230	0.01%
2021/01/27	0	0.00	21.7	29.38	29.30	-21.7	19,928	-0.11%
2021/01/26	18	28.91	41	28.85	29.00	-23	19,458	-0.12%
2021/01/25	2	27.40	10	27.78	27.95	-8	18,812	-0.04%
2021/01/22	18	27.15	4	27.00	27.30	14	18,572	0.08%
2021/01/21	2	26.50	4	26.48	26.55	-2	18,374	-0.01%
2021/01/20	15	26.31	8	26.43	26.05	7	18,264	0.04%
2021/01/19	3	27.40	0	0.00	27.25	3	17,872	0.02%
2021/01/18	15	27.05	6	27.29	27.65	9	17,741	0.05%
2021/01/15	0	0.00	16	28.13	27.70	-16	17,549	-0.09%
2021/01/13	10	27.90	6	27.90	27.95	4	17,307	0.02%
2021/01/12	10	27.92	7	28.07	27.70	3	17,157	0.02%
2021/01/11	12	28.39	4	28.50	28.60	8	16,925	0.05%
2021/01/08	8	28.18	12	27.97	28.00	-4	16,791	-0.02%
2021/01/07	6	28.78	5	28.80	28.75	1	16,496	0.01%
2021/01/06	48.1	29.34	38	29.34	28.85	10.1	16,243	0.06%
2021/01/05	11	29.20	7	29.19	29.20	4	15,862	0.03%
2021/01/04	28	29.78	217	29.66	29.30	-189	15,667	-1.21%	大賣/鉅額交易
2020/12/31	39	28.86	46	28.95	28.95	-7	15,254	-0.05%
2020/12/30	2	28.48	35	28.55	28.50	-33	14,998	-0.22%
2020/12/29	10	28.50	37	28.40	28.50	-27	14,895	-0.18%
2020/12/28	212	28.88	111	28.98	29.05	101	14,549	0.69%	大買/大賣/鉅額交易
2020/12/25	171	27.62	135	27.77	27.85	36	13,866	0.26%	大買/大賣/
2020/12/24	75	26.70	0	0.00	26.55	75	13,378	0.56%
2020/12/23	72	26.43	21	26.54	26.50	51	13,382	0.38%
2020/12/22	9	26.77	12	26.71	26.35	-3	13,307	-0.02%
2020/12/21	10	26.91	112	26.50	26.90	-102	13,149	-0.78%	大賣/鉅額交易
2020/12/18	97	28.05	152	28.74	27.25	-55	12,771	-0.43%	大賣/
2020/12/17	13	26.82	9	26.39	27.45	4	11,400	0.04%
2020/12/16	0	0.00	1	26.65	26.60	-1	11,046	-0.01%
2020/12/15	58	26.62	4	26.65	26.35	54	10,945	0.49%
2020/12/14	4	26.68	14	26.56	26.45	-10	10,820	-0.09%
2020/12/11	11	25.90	10	26.06	26.00	1	10,828	0.01%
2020/12/10	58	26.34	9	26.21	26.05	49	10,675	0.46%
2020/12/09	20	26.38	5	26.35	26.65	15	10,476	0.14%
2020/12/08	13	25.72	130	26.05	26.05	-117	10,338	-1.13%	大賣/鉅額交易
2020/12/07	29	26.17	88	26.17	25.95	-59	10,089	-0.58%
2020/12/04	90	26.09	44	26.45	26.75	46	9,398	0.49%
2020/12/03	11	24.48	35	24.61	24.85	-24	8,515	-0.28%
2020/12/02	11	24.07	2	24.00	24.30	9	8,753	0.10%
2020/12/01	9	23.55	12	23.57	23.85	-3	9,240	-0.03%
2020/11/30	33	23.73	40	23.64	23.50	-7	9,303	-0.08%
2020/11/27	4	22.93	0	0.00	22.95	4	8,903	0.04%
2020/11/26	17	22.65	6	22.73	22.80	11	8,808	0.12%
2020/11/25	7	22.85	9	22.84	22.75	-2	8,779	-0.02%
2020/11/24	6	22.63	11	22.49	22.65	-5	8,602	-0.06%
2020/11/23	8	22.42	26	22.29	22.60	-18	8,485	-0.21%
2020/11/20	11	21.89	163.1	21.95	21.90	-152.1	8,305	-1.83%	大賣/鉅額交易
2020/11/19	21	21.68	14	21.63	21.50	7	8,265	0.08%
2020/11/18	2	21.55	7	21.58	21.70	-5	8,107	-0.06%
2020/11/17	2	21.50	5	21.40	21.50	-3	8,033	-0.04%
2020/11/16	14	21.29	20	21.22	21.35	-6	7,940	-0.08%
2020/11/13	7	20.47	20	20.53	20.70	-13	7,761	-0.17%
2020/11/12	17	20.54	40	20.58	20.50	-23	7,722	-0.30%
2020/11/11	2	19.73	37	19.53	19.80	-35	7,174	-0.49%
2020/11/10	2	19.50	16	19.55	19.35	-14	7,118	-0.20%
2020/11/05	5	19.13	7	19.33	19.15	-2	7,029	-0.03%
2020/11/04	10	19.05	0	0.00	19.15	10	7,170	0.14%
2020/10/30	25	18.90	0	0.00	18.70	25	7,252	0.34%
2020/10/28	10	19.35	0	0.00	19.20	10	7,306	0.14%
2020/10/27	1	19.30	0	0.00	19.40	1	7,327	0.01%
2020/10/26	0	0.00	3	19.35	19.40	-3	7,310	-0.04%
2020/10/22	5	19.05	0	0.00	19.25	5	7,311	0.07%
2020/10/20	2	19.10	0	0.00	19.05	2	7,427	0.03%
2020/10/15	3	18.97	0	0.00	19.00	3	7,653	0.04%
2020/10/13	0	0.00	22	18.83	18.85	-22	7,650	-0.29%
2020/10/12	0	0.00	2	19.15	19.00	-2	7,639	-0.03%
2020/10/08	21	19.21	0	0.00	19.20	21	7,606	0.28%
2020/10/07	0	0.00	5	18.90	18.95	-5	7,539	-0.07%
2020/10/06	10	18.65	6	18.78	18.75	4	7,555	0.05%
2020/10/05	1	18.50	0	0.00	18.50	1	7,579	0.01%
2020/09/29	3	18.40	0	0.00	18.30	3	7,637	0.04%
2020/09/28	27	18.39	9	18.44	18.45	18	7,706	0.23%
2020/09/25	7	18.13	2	18.05	18.10	5	7,742	0.06%
2020/09/24	8	18.52	26	18.51	18.35	-18	7,678	-0.23%
2020/09/23	25	19.04	2	19.18	18.90	23	7,626	0.30%
2020/09/22	14	19.30	0	0.00	19.25	14	7,574	0.18%
2020/09/21	3	19.67	11	19.52	19.55	-8	7,563	-0.11%
2020/09/17	6	19.74	0	0.00	19.75	6	7,595	0.08%
2020/09/16	2	19.48	2	19.65	20.00	0	7,555	0.00%
2020/09/15	7	19.48	0	0.00	19.40	7	7,400	0.09%
2020/09/14	10	19.55	2	19.55	19.55	8	7,369	0.11%
2020/09/11	4	19.51	6	19.68	19.30	-2	7,345	-0.03%
2020/09/10	34	19.65	2	19.75	19.50	32	7,280	0.44%
2020/09/09	13	19.53	5	19.77	19.80	8	7,207	0.11%
2020/09/08	5	19.96	1	20.30	19.90	4	7,137	0.06%
2020/09/07	47	20.32	43	20.20	20.20	4	6,994	0.06%
2020/09/04	42	19.83	135.6	19.75	20.00	-93.6	6,565	-1.43%	大賣/
2020/09/03	35	19.01	92.2	18.99	19.30	-57.2	5,979	-0.96%
2020/09/02	9	18.61	9	18.64	18.60	0	5,798	0.00%
2020/09/01	1	18.55	1	18.55	18.65	0	5,857	0.00%
2020/08/31	3	18.85	8	18.72	18.60	-5	5,893	-0.08%
2020/08/28	32	18.65	7	18.71	18.70	25	5,904	0.42%
2020/08/27	56	18.80	40	18.70	18.70	16	6,005	0.27%
2020/08/26	8	19.00	6	19.00	19.10	2	5,930	0.03%
2020/08/25	21	19.25	7	19.36	18.95	14	5,909	0.24%
2020/08/24	5	19.21	5	19.11	19.15	0	5,801	0.00%
2020/08/21	0	0.00	3	18.48	18.75	-3	5,710	-0.05%
2020/08/20	1	18.80	10	18.63	18.20	-9	5,652	-0.16%
2020/08/19	0	0.00	14	19.11	19.30	-14	5,462	-0.26%
2020/08/18	9	18.83	3	19.05	18.75	6	5,268	0.11%
2020/08/17	3	18.65	24	18.68	18.70	-21	5,065	-0.41%
2020/08/14	2	18.30	3	18.25	18.15	-1	4,977	-0.02%
2020/08/13	13	18.08	3	18.07	18.00	10	5,006	0.20%
2020/08/12	22	17.82	0	0.00	18.00	22	5,027	0.44%
2020/08/11	1	18.15	30	18.18	18.05	-29	5,041	-0.58%
2020/08/10	11	18.27	19	18.05	18.25	-8	5,027	-0.16%
2020/08/06	28	17.86	2	17.85	17.80	26	4,965	0.52%
2020/08/05	0.8	17.60	2	17.53	17.65	-1.2	4,973	-0.02%
2020/08/04	17	17.18	31	17.31	17.40	-14	4,988	-0.28%
2020/07/31	6	16.80	0	0.00	16.75	6	5,220	0.11%
2020/07/30	10	16.85	0	0.00	16.90	10	5,293	0.19%
2020/07/29	0	0.00	2	16.73	16.75	-2	5,491	-0.04%
2020/07/28	5	16.60	52	16.51	16.50	-47	5,586	-0.84%
2020/07/27	7	16.97	0	0.00	16.75	7	5,688	0.12%
2020/07/24	7	17.50	5	17.30	17.25	2	5,665	0.04%
2020/07/23	61	17.83	25	17.85	17.75	36	5,690	0.63%
2020/07/22	10	18.55	0	0.00	18.55	10	5,680	0.18%
2020/07/21	6	18.40	2	18.48	18.35	4	5,608	0.07%
2020/07/17	21	18.35	0	0.00	18.30	21	5,601	0.37%
2020/07/16	1	18.35	1	18.50	18.35	0	5,670	0.00%
2020/07/15	0	0.00	42	18.35	18.35	-42	5,715	-0.73%
2020/07/14	3	18.33	0	0.00	18.30	3	5,791	0.05%
2020/07/13	1	18.40	2	18.55	18.50	-1	5,858	-0.02%
2020/07/10	54	18.21	1.3	18.36	18.25	52.7	5,942	0.89%
2020/07/09	13	18.63	4	18.79	18.60	9	5,945	0.15%
2020/07/08	9	18.78	1	18.80	18.75	8	5,935	0.13%
2020/07/07	42	18.54	1	18.80	18.60	41	5,920	0.69%
2020/07/06	1	18.50	1	18.30	18.55	0	5,935	0.00%
2020/07/03	0	0.00	6	18.05	18.00	-6	5,996	-0.10%
2020/07/02	0	0.00	5	17.95	17.95	-5	6,069	-0.08%
2020/07/01	6	17.75	0	0.00	17.80	6	6,100	0.10%
2020/06/30	10	17.73	0	0.00	17.65	10	6,247	0.16%
2020/06/29	1	17.70	0	0.00	17.65	1	6,280	0.02%
2020/06/24	6	17.80	0	0.00	17.90	6	6,292	0.10%
2020/06/22	1	17.60	2	17.60	17.60	-1	6,337	-0.02%
2020/06/19	1	17.40	2	17.53	17.40	-1	6,371	-0.02%
2020/06/18	5	17.41	3.1	17.50	17.35	1.9	6,368	0.03%
2020/06/16	0	0.00	1	17.50	17.50	-1	6,477	-0.02%
2020/06/15	11	17.30	4	17.36	17.20	7	6,663	0.11%
2020/06/12	3	17.02	1	17.35	17.35	2	6,710	0.03%
2020/06/11	40	17.45	2	17.85	17.40	38	6,715	0.57%
2020/06/10	3	18.13	10	18.05	18.05	-7	6,679	-0.10%
2020/06/09	55	17.74	1	17.75	17.70	54	6,669	0.81%
2020/06/08	1	17.65	3	17.50	17.75	-2	6,723	-0.03%
2020/06/03	2	17.15	1	17.20	17.20	1	6,726	0.01%
2020/06/02	0.9	16.80	11	16.85	16.85	-10.1	6,604	-0.15%
2020/06/01	0	0.00	2	16.70	16.70	-2	6,593	-0.03%
2020/05/28	3	16.65	1	16.75	16.65	2	6,605	0.03%
2020/05/27	1	16.55	0	0.00	16.55	1	6,642	0.02%
2020/05/26	2	16.55	2	16.70	16.60	0	6,729	0.00%
2020/05/25	3	16.65	0	0.00	16.65	3	6,765	0.04%
2020/05/22	1	16.75	0	0.00	16.50	1	6,793	0.01%
2020/05/21	0	0.00	7	16.90	16.85	-7	6,809	-0.10%
2020/05/20	3	16.80	7	16.64	16.80	-4	6,766	-0.06%
2020/05/19	0	0.00	3	16.42	16.45	-3	6,704	-0.04%
2020/05/18	1	16.10	0	0.00	16.10	1	6,684	0.01%
2020/05/14	5	16.47	0	16.25	16.20	5	6,621	0.08%
2020/05/13	5	16.47	6	16.68	16.70	-1	6,553	-0.02%
2020/05/12	5	16.55	0	0.00	16.70	5	6,518	0.08%
2020/05/11	0	0.00	5	16.73	16.65	-5	6,488	-0.08%
2020/05/08	31	16.64	10	16.66	16.60	21	6,413	0.33%
2020/05/07	1	17.05	8	17.10	17.05	-7	6,207	-0.11%
2020/05/06	12	16.87	4	16.86	16.80	8	6,148	0.13%
2020/05/05	21	17.02	37	17.05	17.15	-16	6,083	-0.26%
2020/05/04	8	16.69	2	16.60	16.65	6	5,930	0.10%
2020/04/30	0	0.00	61	16.99	16.95	-61	5,868	-1.04%
2020/04/29	0	0.00	2	16.58	16.65	-2	5,794	-0.03%
2020/04/28	4	16.38	52	16.40	16.50	-48	5,825	-0.82%
2020/04/27	0	0.00	46	16.30	16.30	-46	5,954	-0.77%
2020/04/23	0	0.00	102	15.90	16.05	-102	5,906	-1.73%	大賣/鉅額交易
2020/04/22	9	15.58	88	15.70	15.65	-79	5,840	-1.35%
2020/04/21	28	15.84	2	15.70	15.70	26	5,827	0.45%
2020/04/17	2	16.48	1	16.70	16.35	1	5,771	0.02%
2020/04/16	9	16.50	0	0.00	16.50	9	5,703	0.16%
2020/04/15	3	16.72	55	16.89	16.75	-52	5,658	-0.92%
2020/04/14	0	0.00	3	16.38	16.50	-3	5,599	-0.05%
2020/04/10	1	16.20	3	16.05	16.20	-2	5,589	-0.04%
2020/04/09	11	16.09	1	16.10	16.10	10	5,586	0.18%
2020/04/08	8	16.08	6	15.97	16.10	2	5,506	0.04%
2020/04/07	6	15.46	0	0.00	15.45	6	5,353	0.11%
2020/04/06	2	15.55	2	15.40	15.40	0	5,288	0.00%
2020/04/01	10	15.65	20	15.32	15.45	-10	5,270	-0.19%
2020/03/31	1	14.80	2	15.35	14.80	-1	5,177	-0.02%
2020/03/30	1	14.70	1	14.85	15.10	0	5,263	0.00%
2020/03/27	0	0.00	3	15.23	15.10	-3	5,654	-0.05%
2020/03/26	3	14.87	2	14.98	14.85	1	5,954	0.02%
2020/03/25	13	15.04	1	15.10	14.90	12	6,268	0.19%
2020/03/24	0	0.00	2	14.45	14.35	-2	6,298	-0.03%
2020/03/20	5	14.32	2	14.25	14.25	3	6,392	0.05%
2020/03/19	2	13.50	10	13.57	13.50	-8	6,331	-0.13%
2020/03/17	4	15.43	1	15.55	15.30	3	6,267	0.05%
2020/03/16	5	15.95	1	16.25	15.85	4	6,256	0.06%
2020/03/13	8	15.71	1	16.00	16.00	7	6,253	0.11%
2020/03/12	15	17.27	0	0.00	17.10	15	6,174	0.24%
2020/03/09	1	18.35	0	0.00	18.15	1	6,020	0.02%
2020/03/06	1	18.85	0	0.00	18.80	1	5,927	0.02%
2020/03/04	2	18.90	0	0.00	18.90	2	6,001	0.03%
2020/03/03	2	19.00	1	18.85	18.85	1	6,021	0.02%
2020/03/02	4	18.45	11	18.48	18.40	-7	6,040	-0.12%
2020/02/27	10	18.95	1	19.20	18.75	9	6,019	0.15%
2020/02/26	2	19.28	0	0.00	19.25	2	5,927	0.03%
2020/02/25	1	19.35	15	19.35	19.35	-14	5,904	-0.24%
2020/02/24	0	0.00	16	19.60	19.55	-16	5,909	-0.27%
2020/02/20	17	20.00	0	0.00	19.90	17	5,884	0.29%
2020/02/18	1	19.95	0	0.00	19.85	1	5,903	0.02%
2020/02/13	0	0.00	3	20.15	20.10	-3	6,042	-0.05%
2020/02/12	1	20.05	1	20.05	20.10	0	6,196	0.00%
2020/02/03	1	19.50	1	19.60	19.80	0	6,589	0.00%
2020/01/31	8	20.11	1	20.05	20.20	7	6,832	0.10%
2020/01/30	7	20.04	6	20.26	19.75	1	6,841	0.01%
2020/01/20	0	0.00	1	21.50	21.55	-1	6,660	-0.02%
2020/01/17	1	21.45	0	0.00	21.50	1	6,722	0.01%
2020/01/16	3	21.30	0	0.00	21.30	3	6,768	0.04%
2020/01/15	0	0.00	8	21.42	21.25	-8	6,894	-0.12%
2020/01/13	0	0.00	1	21.20	21.15	-1	7,151	-0.01%
2020/01/10	0	0.00	7	21.06	21.05	-7	7,310	-0.10%
2020/01/07	0	0.00	1	20.85	20.85	-1	7,445	-0.01%
2020/01/03	0	0.00	67	21.25	21.15	-67	7,519	-0.89%
2020/01/02	1	21.30	4	21.30	21.30	-3	7,574	-0.04%
2019/12/30	21	21.32	0	0.00	21.20	21	7,839	0.27%
2019/12/27	8	21.36	0	0.00	21.35	8	7,843	0.10%
2019/12/26	20	21.55	4	21.50	21.40	16	7,958	0.20%
2019/12/25	2	21.70	0	0.00	21.65	2	8,196	0.02%
2019/12/24	18	21.29	8	21.43	21.45	10	8,159	0.12%
2019/12/23	6	21.05	0	0.00	20.85	6	8,026	0.07%
2019/12/20	5	21.15	6	21.29	20.80	-1	7,671	-0.01%
2019/12/19	16	20.86	1	21.05	20.80	15	7,354	0.20%
2019/12/18	1	21.00	0	0.00	21.00	1	7,373	0.01%
2019/12/16	12	21.17	11	21.29	21.15	1	7,328	0.01%
2019/12/13	6	21.09	13	21.25	21.10	-7	7,297	-0.10%
2019/12/12	19	21.14	1	21.30	21.10	18	7,341	0.25%
2019/12/11	1	21.25	1	21.40	21.20	0	7,241	0.00%
2019/12/09	1	21.35	40	21.60	21.35	-39	7,202	-0.54%
2019/12/06	2	21.75	0	0.00	21.70	2	7,219	0.03%
2019/12/05	3	21.82	0	0.00	21.75	3	7,309	0.04%
2019/12/03	0	0.00	1	21.75	21.90	-1	7,781	-0.01%
2019/12/02	12	21.73	0	0.00	21.65	12	8,280	0.14%
2019/11/29	0	0.00	2	22.15	22.10	-2	8,292	-0.02%
2019/11/28	2	22.20	9	22.39	22.30	-7	8,469	-0.08%
2019/11/27	0	0.00	7	22.41	22.30	-7	8,679	-0.08%
2019/11/26	1	22.20	16	22.31	22.00	-15	8,680	-0.17%
2019/11/25	1	22.20	0	0.00	22.15	1	8,632	0.01%
2019/11/22	10	22.20	0	0.00	22.25	10	8,612	0.12%
2019/11/21	22	22.25	0	0.00	22.15	22	8,599	0.26%
2019/11/20	0	0.00	2	22.40	22.40	-2	8,563	-0.02%
2019/11/19	1	22.40	1	22.55	22.35	0	8,592	0.00%
2019/11/18	2	22.25	2	22.45	22.50	0	8,578	0.00%
2019/11/15	22	22.31	0	0.00	22.25	22	8,560	0.26%
2019/11/14	1	22.50	1	22.84	22.50	0	8,548	0.00%
2019/11/13	1	22.60	5	22.72	22.80	-4	8,528	-0.05%
2019/11/12	0	0.00	10	22.57	22.80	-10	8,517	-0.12%
2019/11/11	24	22.10	13	22.20	22.10	11	8,476	0.13%
2019/11/08	37	22.76	13	22.70	22.65	24	8,352	0.29%
2019/11/07	11	22.96	1	23.00	23.05	10	8,316	0.12%
2019/11/06	21	23.13	12	23.11	23.00	9	8,306	0.11%
2019/11/05	24	22.85	0	0.00	22.85	24	8,183	0.29%
2019/11/04	11	23.00	4	23.04	23.05	7	8,160	0.09%
2019/11/01	13	23.04	21	22.97	22.90	-8	8,104	-0.10%
2019/10/31	3	22.70	18	22.86	22.85	-15	8,034	-0.19%
2019/10/30	2	23.03	58	22.87	22.80	-56	7,919	-0.71%
2019/10/29	6	22.44	24	22.62	22.40	-18	7,622	-0.24%
2019/10/28	6	22.34	20	22.50	22.50	-14	7,559	-0.19%
2019/10/25	43	22.39	0	0.00	22.40	43	7,571	0.57%
2019/10/24	2	22.65	0	0.00	22.65	2	7,488	0.03%
2019/10/23	5	22.75	41	22.76	22.75	-36	7,436	-0.48%
2019/10/22	40	22.58	43	22.66	22.60	-3	7,373	-0.04%
2019/10/21	20	22.24	23	22.25	22.35	-3	7,249	-0.04%
2019/10/18	0	0.00	24	21.99	22.05	-24	7,227	-0.33%
2019/10/17	0	0.00	6	21.84	21.75	-6	7,060	-0.08%
2019/10/16	33	21.57	66	21.74	21.75	-33	7,084	-0.47%
2019/10/15	24	21.86	2	22.05	21.75	22	7,075	0.31%
2019/10/14	7	22.25	17	22.25	22.15	-10	7,100	-0.14%
2019/10/08	23	21.91	0	0.00	21.90	23	7,016	0.33%
2019/10/07	4	22.25	7	22.41	22.15	-3	6,970	-0.04%
2019/10/04	3	22.18	15	22.16	22.10	-12	6,860	-0.17%
2019/10/03	5	21.67	52	21.85	21.75	-47	6,664	-0.71%
2019/10/02	7	21.93	6	22.01	21.90	1	6,633	0.02%
2019/10/01	10	21.65	28	21.92	21.85	-18	6,492	-0.28%
2019/09/27	29	21.28	7	21.30	21.15	22	6,226	0.35%
2019/09/26	30	21.68	30	21.77	21.50	0	6,116	0.00%
2019/09/23	4	21.33	23	21.44	21.40	-19	5,758	-0.33%
2019/09/20	1	20.95	1	21.10	21.10	0	5,663	0.00%
2019/09/19	1	20.95	5	21.06	21.00	-4	5,575	-0.07%
2019/09/18	1	21.00	1	21.15	21.05	0	5,574	0.00%
2019/09/16	2	21.08	0	0.00	21.05	2	5,469	0.04%
2019/09/12	6	21.30	0	0.00	21.15	6	5,411	0.11%
2019/09/10	29	21.18	15	21.20	21.15	14	5,377	0.26%
2019/09/09	13	21.62	14	21.48	21.40	-1	5,311	-0.02%
2019/09/06	10	21.35	2	21.35	21.35	8	5,345	0.15%
2019/09/05	14	21.42	43	21.68	21.20	-29	5,352	-0.54%
2019/09/04	1	21.25	32.5	20.98	21.50	-31.5	4,988	-0.63%
2019/09/03	22	20.38	2	20.50	20.35	20	4,596	0.44%
2019/09/02	0	0.00	10	20.54	20.55	-10	4,536	-0.22%
2019/08/30	4	19.86	14	19.99	20.05	-10	4,428	-0.23%
2019/08/29	10	19.00	0	0.00	19.40	10	4,205	0.24%
2019/08/28	20	19.08	0	0.00	19.10	20	4,169	0.48%
2019/08/23	0	0.00	6	19.40	19.50	-6	4,190	-0.14%
2019/08/22	17	19.52	0	0.00	19.40	17	4,230	0.40%
2019/08/21	10	19.33	0	0.00	19.45	10	4,265	0.23%
2019/08/20	10	19.35	5	19.40	19.35	5	4,259	0.12%
2019/08/15	20	18.98	0	0.00	19.00	20	4,202	0.48%
2019/08/14	32	19.30	0	0.00	19.15	32	4,182	0.77%
2019/08/13	18	19.19	0	0.00	19.30	18	4,150	0.43%
2019/08/12	0	0.00	7	19.15	19.10	-7	4,137	-0.17%
2019/08/07	15	18.78	0	0.00	18.75	15	4,110	0.36%
2019/08/06	8	18.78	5	18.67	18.85	3	4,152	0.07%
2019/08/02	3	19.02	6	19.03	18.95	-3	4,192	-0.07%
2019/08/01	5	19.25	14	19.25	19.25	-9	4,229	-0.21%
2019/07/31	3	19.35	11	19.30	19.35	-8	4,269	-0.19%
2019/07/30	0	0.00	4	19.38	19.30	-4	4,260	-0.09%
2019/07/29	0	0.00	6	19.40	19.40	-6	4,272	-0.14%
2019/07/25	0	0.00	5.9	19.58	19.60	-5.9	4,206	-0.14%
2019/07/24	1	19.55	14	19.48	19.50	-13	4,188	-0.31%
2019/07/23	2	20.20	201	20.23	20.25	-199	4,147	-4.80%	大賣/鉅額交易
2019/07/22	26	20.32	0	0.00	20.20	26	4,071	0.64%
2019/07/19	5	20.35	10	20.35	20.35	-5	3,992	-0.13%
2019/07/18	2	20.40	3	20.45	20.35	-1	3,976	-0.03%
2019/07/17	21	20.70	2	20.75	20.60	19	3,934	0.48%
2019/07/16	11	20.47	73	20.40	20.65	-62	3,862	-1.61%
2019/07/15	0	0.00	1	20.30	20.25	-1	3,748	-0.03%
2019/07/12	20	20.15	0	0.00	20.25	20	3,768	0.53%
2019/07/11	3	20.10	0	0.00	20.10	3	3,737	0.08%
2019/07/08	1	20.15	0	0.00	20.25	1	3,738	0.03%
2019/07/05	20	20.30	9	20.29	20.30	11	3,749	0.29%
2019/07/04	1	20.30	53	20.30	20.30	-52	3,753	-1.39%
2019/07/01	1	20.00	0	0.00	20.05	1	3,794	0.03%
2019/06/28	5	20.13	0	0.00	20.10	5	3,783	0.13%
2019/06/27	5	20.20	1	20.20	20.25	4	3,838	0.10%
2019/06/26	1	20.00	0	0.00	20.15	1	3,870	0.03%
2019/06/25	1	20.10	0	0.00	20.15	1	3,902	0.03%
2019/06/24	1	20.25	2	20.25	20.30	-1	3,891	-0.03%
2019/06/21	1	20.20	22	20.29	20.20	-21	3,905	-0.54%
2019/06/20	2	20.28	4	20.35	20.35	-2	3,907	-0.05%
2019/06/19	0	0.00	2	20.30	20.20	-2	4,102	-0.05%
2019/06/18	1	20.15	1	20.25	20.20	0	4,086	0.00%
2019/06/17	13	20.29	0	0.00	20.10	13	4,090	0.32%
2019/06/14	14	20.39	8	20.56	20.35	6	4,075	0.15%
2019/06/13	0	0.00	6	20.18	20.20	-6	4,016	-0.15%
2019/06/12	2	19.93	10	19.95	19.95	-8	3,970	-0.20%
2019/06/11	17	19.97	20	19.97	19.85	-3	3,966	-0.08%
2019/06/10	5	19.60	0	0.00	19.65	5	3,847	0.13%
2019/06/06	0	0.00	12	19.40	19.50	-12	3,832	-0.31%
2019/06/05	0	0.00	1	19.20	19.20	-1	3,748	-0.03%
2019/06/04	0	0.00	1	19.20	19.10	-1	3,743	-0.03%
2019/06/03	1	19.05	3	19.25	19.05	-2	3,765	-0.05%
2019/05/31	4	19.23	0	0.00	19.35	4	3,793	0.11%
2019/05/30	1	19.20	0	0.00	19.25	1	3,777	0.03%
2019/05/29	3	19.15	5	19.20	19.25	-2	3,795	-0.05%
2019/05/28	1	19.05	1	19.05	18.80	0	3,781	0.00%
2019/05/27	3	18.70	0	0.00	18.75	3	3,743	0.08%
2019/05/21	2	18.93	0	0.00	18.80	2	3,843	0.05%
2019/05/20	3	18.80	0	0.00	18.90	3	3,846	0.08%
2019/05/17	0	0.00	12	18.84	18.70	-12	3,836	-0.31%
2019/05/16	1	18.60	0	0.00	18.60	1	3,889	0.03%
2019/05/15	2	18.63	1	18.80	18.60	1	3,886	0.03%
2019/05/14	92	18.68	0	0.00	18.65	92	3,869	2.38%
2019/05/13	130	18.94	2	18.90	18.90	128	3,849	3.32%	大買/鉅額交易
2019/05/10	20	19.13	0	0.00	19.25	20	3,860	0.52%
2019/05/09	18	19.30	1	19.60	19.25	17	3,880	0.44%
2019/05/07	22	19.20	0	0.00	19.20	22	3,755	0.59%
2019/05/03	5	19.63	0	0.00	19.55	5	3,734	0.13%
2019/04/30	0	0.00	1	19.45	19.65	-1	3,739	-0.03%
2019/04/29	10	19.55	3	19.50	19.50	7	3,766	0.19%
2019/04/26	6	19.66	1	19.65	19.55	5	3,753	0.13%
2019/04/25	0	0.00	0	19.65	19.65	0	3,719	0.00%
2019/04/19	5	19.65	0	0.00	19.65	5	3,765	0.13%
2019/04/16	20	19.60	0	0.00	19.70	20	3,777	0.53%
2019/04/15	0	0.00	1	19.75	19.70	-1	3,830	-0.03%
2019/04/12	1	19.65	0	0.00	19.65	1	3,938	0.03%
2019/04/10	50	19.89	0.1	19.85	19.85	49.9	3,903	1.28%
2019/04/03	33	19.65	0	0.00	19.70	33	3,897	0.85%
2019/04/02	0	0.00	12	19.67	19.60	-12	3,911	-0.31%
2019/04/01	0	0.00	10	19.70	19.60	-10	3,929	-0.25%
2019/03/29	5	19.65	3	19.58	19.75	2	3,858	0.05%
2019/03/28	1	19.55	0	0.00	19.55	1	3,862	0.03%
2019/03/27	4	19.80	0	0.00	19.85	4	3,834	0.10%
2019/03/26	1	19.85	0	0.00	19.75	1	3,821	0.03%
2019/03/25	11	19.85	0	0.00	19.80	11	3,809	0.29%
2019/03/22	14	19.99	19	20.04	20.00	-5	3,785	-0.13%
2019/03/21	0	0.00	2	20.75	20.60	-2	3,597	-0.06%
2019/03/20	0	0.00	5	20.70	20.65	-5	3,614	-0.14%
2019/03/19	12	20.56	0	0.00	20.50	12	3,628	0.33%
2019/03/18	8	20.73	0	0.00	20.70	8	3,707	0.22%
2019/03/15	0	0.00	8.3	20.20	20.40	-8.3	3,691	-0.23%
2019/03/14	0	19.95	2	20.05	19.95	-2	3,587	-0.06%
2019/03/13	0	19.85	1	20.00	19.95	-1	3,588	-0.03%
2019/03/12	0	0.00	4	19.95	19.95	-4	3,593	-0.11%
2019/03/11	1	19.95	1	20.05	19.90	0	3,625	0.00%
2019/03/08	0	0.00	1	19.90	19.90	-1	3,653	-0.03%
2019/03/06	0	0.00	2	20.03	20.15	-2	3,658	-0.05%
2019/03/05	0	0.00	1	19.90	19.90	-1	3,631	-0.03%
2019/03/04	2	19.90	0	0.00	19.85	2	3,617	0.06%
2019/02/27	11	20.01	14	20.08	19.90	-3	3,579	-0.08%
2019/02/26	0	0.00	11	20.00	20.00	-11	3,544	-0.31%
2019/02/25	5	19.95	0	0.00	19.90	5	3,499	0.14%
2019/02/21	5	19.85	0	0.00	19.85	5	3,450	0.14%
2019/02/20	0	0.00	1	19.90	19.90	-1	3,426	-0.03%
2019/02/19	1	19.70	0	0.00	19.65	1	3,388	0.03%
2019/02/15	2	19.75	31	19.85	19.70	-29	3,372	-0.86%
2019/02/14	0	19.45	0	0.00	19.45	0	3,306	0.00%
2019/02/13	0	0.00	1	19.55	19.60	-1	3,295	-0.03%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/01/30	6	19.67	2	19.65	19.55	4	3,329	0.12%
2019/01/29	2	19.90	0	0.00	19.85	2	3,257	0.06%
2019/01/28	0	0.00	2	19.90	19.95	-2	3,259	-0.06%
2019/01/25	10	19.85	0	0.00	19.85	10	3,266	0.31%
2019/01/24	10	19.90	14	20.00	19.85	-4	3,259	-0.12%
2019/01/23	10	19.95	15	19.90	20.00	-5	3,256	-0.15%
2019/01/22	1	19.95	1	19.90	19.90	0	3,246	0.00%
2019/01/21	0	0.00	4	20.05	20.10	-4	3,259	-0.12%
2019/01/18	22	19.90	10	19.95	19.85	12	3,245	0.37%
2019/01/17	1	19.95	0	0.00	19.90	1	3,282	0.03%
2019/01/16	0	0.00	5	20.05	20.00	-5	3,322	-0.15%
2019/01/15	5	19.75	3	19.90	19.75	2	3,374	0.06%
2019/01/14	4	19.84	4.9	19.79	19.75	-0.9	3,363	-0.03%
2019/01/11	0	0.00	1	20.00	19.95	-1	3,365	-0.03%
2019/01/10	16	19.98	0	0.00	20.00	16	3,398	0.47%
2019/01/09	2	20.10	1	20.20	20.00	1	3,411	0.03%
2019/01/08	4	20.16	5	20.20	20.05	-1	3,392	-0.03%
2019/01/07	7	20.31	2	20.28	20.15	5	3,431	0.15%
2019/01/04	3	19.95	7	20.08	20.25	-4	3,409	-0.12%
2019/01/02	2	19.83	0	0.00	19.70	2	3,450	0.06%
2018/12/28	0	0.00	4	19.80	19.70	-4	3,474	-0.12%
2018/12/27	1	19.85	1	20.00	19.75	0	3,536	0.00%
2018/12/25	0	0.00	2	19.88	19.95	-2	3,456	-0.06%
2018/12/24	0	0.00	4	19.71	19.85	-4	3,429	-0.12%
2018/12/22	0	0.00	3	19.40	19.30	-3	3,417	-0.09%
2018/12/21	4	19.18	4	19.34	19.25	0	3,441	0.00%
2018/12/20	2	19.38	0	0.00	19.20	2	3,386	0.06%
2018/12/19	0	0.00	1	19.65	19.50	-1	3,368	-0.03%
2018/12/14	2	19.48	0	0.00	19.50	2	3,368	0.06%
2018/12/13	1	19.50	9	19.55	19.60	-8	3,363	-0.24%
2018/12/12	5	19.56	5	19.73	19.55	0	3,338	0.00%
2018/12/11	29	19.73	16	19.67	19.55	13	3,311	0.39%
2018/12/10	1	18.95	10	19.21	19.40	-9	3,215	-0.28%
2018/12/07	1	18.70	0	0.00	18.70	1	3,158	0.03%
2018/12/06	3	18.72	0	0.00	18.55	3	3,198	0.09%
2018/12/05	4	19.25	0	0.00	19.05	4	3,205	0.12%
2018/12/04	0	0.00	22	19.45	19.50	-22	3,314	-0.66%
2018/12/03	4	19.24	0	0.00	19.30	4	3,348	0.12%
2018/11/30	1	19.10	0	0.00	19.00	1	3,335	0.03%
2018/11/23	3	18.45	4	18.55	18.20	-1	3,352	-0.03%
2018/11/22	0	0.00	3	18.55	18.45	-3	3,389	-0.09%
2018/11/15	0	0.00	5	18.25	18.40	-5	3,472	-0.14%
2018/11/13	2	18.10	2	18.30	18.35	0	3,534	0.00%
2018/11/09	5	18.55	0	0.00	18.50	5	3,606	0.14%
2018/11/08	1	18.85	10	18.60	18.75	-9	3,670	-0.25%
2018/11/07	2	18.25	0	0.00	18.25	2	3,603	0.06%
2018/11/06	1	18.00	4	18.05	18.05	-3	3,786	-0.08%
2018/11/02	0	0.00	8	18.15	18.10	-8	3,995	-0.20%
2018/11/01	0	0.00	5	17.85	17.90	-5	4,067	-0.12%
2018/10/29	0	0.00	1	17.30	17.15	-1	4,210	-0.02%
2018/10/26	1	17.00	6	17.03	17.20	-5	4,623	-0.11%
2018/10/25	6	17.27	27	17.30	17.35	-21	5,222	-0.40%
2018/10/24	9	17.82	5	17.82	17.75	4	5,384	0.07%
2018/10/23	1	18.25	10	18.20	18.10	-9	5,466	-0.16%
2018/10/19	19	17.96	7	17.95	17.90	12	5,521	0.22%
2018/10/18	0	0.00	74	18.25	18.30	-74	5,625	-1.32%
2018/10/17	0	0.00	1	18.10	18.10	-1	5,805	-0.02%
2018/10/15	9	17.40	1	17.55	17.40	8	5,856	0.14%
2018/10/12	6	17.75	1	17.55	17.85	5	5,879	0.09%
2018/10/11	25	17.68	21	17.49	17.45	4	5,883	0.07%
2018/10/09	2	19.30	0	0.00	19.20	2	5,805	0.03%
2018/10/08	5	19.20	18	19.36	19.20	-13	5,850	-0.22%
2018/10/05	25	19.38	1	19.30	19.15	24	5,919	0.41%
2018/10/04	0	0.00	8	19.69	19.70	-8	6,008	-0.13%
2018/10/03	4	19.69	0	0.00	19.60	4	6,025	0.07%
2018/10/01	2	19.88	0	0.00	19.85	2	6,181	0.03%
2018/09/28	5	19.95	4	20.05	19.95	1	6,213	0.02%
2018/09/27	1	19.90	2	19.95	19.95	-1	6,225	-0.02%
2018/09/25	6	19.90	0	0.00	19.90	6	6,308	0.10%
2018/09/20	0	0.00	2	20.00	19.95	-2	6,383	-0.03%
2018/09/14	0	0.00	1	19.95	20.05	-1	6,641	-0.02%
2018/09/13	0	0.00	6	19.92	19.90	-6	6,749	-0.09%
2018/09/12	1	19.60	0	0.00	19.60	1	6,763	0.01%
2018/09/11	2	19.50	2	19.70	19.80	0	6,782	0.00%
2018/09/10	24	19.84	1	20.25	19.45	23	6,810	0.34%
2018/09/07	3	20.07	0	0.00	20.20	3	6,831	0.04%
2018/09/06	3	20.50	0	0.00	20.55	3	6,810	0.04%
2018/09/05	0	0.00	2	20.70	20.80	-2	6,869	-0.03%
2018/09/04	1	20.75	3.2	20.75	20.75	-2.2	6,926	-0.03%
2018/09/03	0	0.00	10	20.65	20.80	-10	7,021	-0.14%
2018/08/30	0	0.00	0.1	20.85	20.85	-0.1	7,708	0.00%
2018/08/29	2	20.98	45	20.86	20.85	-43	7,731	-0.56%
2018/08/28	0	0.00	10	20.80	20.90	-10	7,749	-0.13%
2018/08/27	0	0.00	2	20.65	20.65	-2	7,811	-0.03%
2018/08/24	0	0.00	10	20.50	20.50	-10	7,897	-0.13%
2018/08/23	0	0.00	1	20.70	20.60	-1	7,972	-0.01%
2018/08/21	42	20.35	0	0.00	20.35	42	8,017	0.52%
2018/08/17	1	20.60	0	0.00	20.50	1	8,048	0.01%
2018/08/16	10	20.35	6.3	20.44	20.40	3.7	8,037	0.05%
2018/08/13	16	20.53	11	20.34	20.60	5	7,997	0.06%
2018/08/10	8	21.23	4	21.10	21.15	4	7,936	0.05%
2018/08/09	3	21.53	1	21.45	21.45	2	7,860	0.03%
2018/08/08	25	21.70	10	21.75	21.70	15	7,842	0.19%
2018/08/07	5	21.95	0	0.00	21.95	5	7,816	0.06%
2018/08/06	0	0.00	2	21.73	21.85	-2	7,815	-0.03%
2018/08/03	0	0.00	26	21.66	21.70	-26	7,859	-0.33%
2018/08/02	9	21.97	30	21.89	21.70	-21	7,861	-0.27%
2018/08/01	7	23.14	33	22.97	23.30	-26	7,523	-0.35%
2018/07/31	0	0.00	1	22.85	22.80	-1	7,009	-0.01%
2018/07/30	7	22.66	3	22.75	22.75	4	6,862	0.06%
2018/07/27	5	22.45	30	22.47	22.60	-25	6,766	-0.37%
2018/07/26	25	22.50	2	22.50	22.45	23	6,736	0.34%
2018/07/25	13	22.67	2	22.68	22.65	11	6,736	0.16%
2018/07/24	5	22.29	14	22.50	22.65	-9	6,805	-0.13%
2018/07/23	0	0.00	8	22.17	22.20	-8	9,777	-0.08%
2018/07/19	3	22.20	2	22.38	22.15	1	10,034	0.01%
2018/07/18	5	22.25	4	22.21	22.30	1	10,302	0.01%
2018/07/17	45	22.16	10	22.25	22.10	35	10,867	0.32%
2018/07/16	45	22.15	1	22.15	22.10	44	10,931	0.40%
2018/07/13	14	22.09	14	22.03	22.15	0	11,022	0.00%
2018/07/12	1	22.10	11	22.07	22.15	-10	11,147	-0.09%
2018/07/11	15	21.68	6	21.76	21.75	9	11,052	0.08%
2018/07/10	0	0.00	10	21.67	21.75	-10	11,074	-0.09%
2018/07/09	4	21.59	11	21.81	21.55	-7	11,088	-0.06%
2018/07/06	1	21.15	0	0.00	21.30	1	11,030	0.01%
2018/07/05	0	0.00	1	21.35	21.25	-1	11,103	-0.01%
2018/07/04	1	21.15	0	0.00	21.30	1	11,188	0.01%
2018/07/03	2	21.23	0	0.00	21.15	2	11,240	0.02%
2018/07/02	7	21.40	0	0.00	21.35	7	11,259	0.06%
2018/06/29	0	0.00	15	21.42	21.50	-15	11,297	-0.13%
2018/06/27	10	21.45	6	21.41	21.40	4	11,448	0.03%
2018/06/26	10	21.25	7	21.31	21.40	3	11,409	0.03%
2018/06/25	3	21.15	0	0.00	21.05	3	11,419	0.03%
2018/06/22	22	21.62	12	21.42	21.40	10	11,490	0.09%
2018/06/21	1	21.40	15	21.40	21.40	-14	11,465	-0.12%
2018/06/20	1	21.20	5.7	21.31	21.30	-4.7	11,510	-0.04%
2018/06/19	6	21.34	1	21.40	21.50	5	11,543	0.04%
2018/06/15	3	21.37	0	0.00	21.30	3	11,565	0.03%
2018/06/14	6	21.41	15	21.41	21.30	-9	11,523	-0.08%
2018/06/13	38	21.63	0	0.00	21.60	38	11,557	0.33%
2018/06/12	6	21.90	7	21.97	21.90	-1	11,555	-0.01%
2018/06/11	12	21.92	15	21.87	21.80	-3	11,551	-0.03%
2018/06/08	17	22.39	30	22.33	21.95	-13	11,597	-0.11%
2018/06/07	44	21.99	35	21.91	22.15	9	11,345	0.08%
2018/06/06	5	21.55	0.7	21.35	21.45	4.3	11,122	0.04%
2018/06/05	10	21.30	0	0.00	21.30	10	11,208	0.09%
2018/06/04	5	21.50	25	21.47	21.40	-20	11,551	-0.17%
2018/06/01	0	0.00	9.7	21.21	21.35	-9.7	11,469	-0.08%
2018/05/30	0	0.00	3	20.85	20.75	-3	11,340	-0.03%
2018/05/29	5	20.95	6	21.00	21.00	-1	11,315	-0.01%
2018/05/28	30	20.80	2	20.90	20.95	28	11,309	0.25%
2018/05/25	20	20.80	15	20.85	20.80	5	11,282	0.04%
2018/05/22	3	20.95	0	0.00	20.85	3	11,283	0.03%
2018/05/21	3	21.10	1	21.25	21.05	2	11,303	0.02%
2018/05/18	1	20.95	2	20.93	20.85	-1	11,247	-0.01%
2018/05/17	1	20.75	6	20.87	20.75	-5	11,196	-0.04%
2018/05/15	50	20.82	1	20.75	20.70	49	11,224	0.44%
2018/05/14	30	20.70	0	0.00	20.55	30	11,448	0.26%
2018/05/11	14	20.64	0	0.00	20.55	14	11,458	0.12%
2018/05/10	0	0.00	1	20.70	20.65	-1	11,392	-0.01%
2018/05/09	0	0.00	18	20.60	20.60	-18	11,322	-0.16%
2018/05/08	6	20.50	5	20.58	20.55	1	11,310	0.01%
2018/05/07	0	0.00	10	20.40	20.20	-10	11,311	-0.09%
2018/05/04	0	0.00	10	20.20	20.15	-10	11,331	-0.09%
2018/05/03	1	20.15	0	0.00	20.10	1	11,354	0.01%
2018/05/02	3	20.28	0	0.00	20.30	3	11,346	0.03%
2018/04/30	10	20.05	6	20.09	20.45	4	11,335	0.04%
2018/04/27	30	19.75	1	19.65	19.75	29	11,229	0.26%
2018/04/26	8	21.23	27	21.29	20.90	-19	8,312	-0.23%
2018/04/25	170	21.11	157	21.20	21.20	13	8,205	0.16%	大買/大賣/
2018/04/24	15	21.57	0	0.00	21.45	15	8,036	0.19%
2018/04/23	20	22.38	27	22.22	22.25	-7	7,778	-0.09%
2018/04/20	1	21.85	11	21.79	21.80	-10	7,240	-0.14%
2018/04/19	1	21.60	12	21.88	21.55	-11	7,136	-0.15%
2018/04/18	0	0.00	13	21.56	21.60	-13	7,065	-0.18%
2018/04/17	1	20.90	0	0.00	21.00	1	6,875	0.01%
2018/04/16	7	21.02	1	21.00	20.95	6	6,880	0.09%
2018/04/13	12	21.18	3.1	21.19	21.05	8.9	6,886	0.13%
2018/04/12	0	0.00	7	21.23	21.20	-7	6,899	-0.10%
2018/04/11	4	21.31	0	0.00	21.25	4	6,949	0.06%
2018/04/10	1	21.55	1.1	21.73	21.55	-0.1	6,892	0.00%
2018/04/09	8	21.78	0	0.00	21.60	8	6,833	0.12%
2018/04/03	5	21.65	6	21.60	21.55	-1	6,787	-0.01%
2018/04/02	22	21.80	0	0.00	21.80	22	6,768	0.33%
2018/03/31	11	21.95	12	22.01	22.00	-1	6,726	-0.01%
2018/03/30	3	21.80	3.4	21.70	21.80	-0.4	6,586	-0.01%
2018/03/28	10	21.60	0	0.00	21.55	10	6,540	0.15%
2018/03/27	16	21.56	3	21.75	21.80	13	6,506	0.20%
2018/03/23	2	20.80	26	20.79	20.80	-24	6,321	-0.38%
2018/03/22	2	21.35	7	21.48	21.25	-5	6,322	-0.08%
2018/03/21	4.9	21.62	0	0.00	21.50	4.9	6,384	0.08%
2018/03/20	5	21.90	21	21.66	21.80	-16	6,810	-0.23%
2018/03/19	21	21.56	3	21.60	21.55	18	6,980	0.26%
2018/03/16	6	21.61	0	0.00	21.35	6	6,985	0.09%
2018/03/15	1	21.80	2	21.75	21.75	-1	7,024	-0.01%
2018/03/14	10	22.06	32	21.91	21.90	-22	7,036	-0.31%
2018/03/13	7	21.91	10	21.95	21.95	-3	7,017	-0.04%
2018/03/12	9	21.66	2	21.65	21.70	7	6,940	0.10%
2018/03/09	30	21.77	8	21.55	21.60	22	6,940	0.32%
2018/03/08	7	21.69	40	21.18	21.65	-33	6,837	-0.48%
2018/03/07	1	20.30	0	0.00	20.25	1	6,517	0.02%
2018/03/06	3	20.40	0	0.00	20.40	3	6,755	0.04%
2018/03/05	2	20.30	1	20.35	20.30	1	7,171	0.01%
2018/03/02	6	20.25	8	20.30	20.30	-2	7,404	-0.03%
2018/03/01	1	20.15	0	0.00	20.20	1	7,483	0.01%
2018/02/26	1	20.30	0	0.00	20.30	1	7,645	0.01%
2018/02/23	5	20.35	19	20.23	20.30	-14	7,736	-0.18%
2018/02/22	4	20.11	0	0.00	20.10	4	7,781	0.05%
2018/02/21	3	20.30	2	20.33	20.25	1	7,821	0.01%
2018/02/12	12	19.94	0	0.00	19.95	12	7,825	0.15%
2018/02/09	10	19.71	1	19.80	19.85	9	7,846	0.11%
2018/02/08	0	0.00	13	20.04	20.05	-13	7,842	-0.17%
2018/02/07	27	20.03	8	19.96	19.95	19	7,867	0.24%
2018/02/06	7	20.01	3	19.87	19.55	4	7,895	0.05%
2018/02/05	8	20.89	1	20.75	20.90	7	7,766	0.09%
2018/02/01	2	21.25	22	21.30	21.25	-20	7,992	-0.25%
2018/01/31	6	21.29	10	21.30	21.25	-4	8,245	-0.05%
2018/01/30	22	21.62	23	21.69	21.45	-1	8,287	-0.01%
2018/01/29	13	21.56	26.2	21.57	21.55	-13.2	8,237	-0.16%
2018/01/26	1	21.40	40	21.45	21.35	-39	8,231	-0.47%
2018/01/25	1	21.45	5	21.45	21.35	-4	8,238	-0.05%
2018/01/24	32	21.55	6	21.74	21.50	26	8,228	0.32%
2018/01/23	6	21.69	6	21.88	21.60	0	8,228	0.00%
2018/01/22	2	21.63	20	21.64	21.75	-18	8,225	-0.22%
2018/01/19	1	21.30	0	0.00	21.20	1	8,068	0.01%
2018/01/18	40	21.39	0	0.00	21.35	40	8,111	0.49%
2018/01/17	16	21.38	20	21.46	21.35	-4	8,248	-0.05%
2018/01/16	8	21.29	4	21.39	21.50	4	8,600	0.05%
2018/01/12	36	21.12	0	0.00	21.10	36	8,659	0.42%
2018/01/11	5	21.05	30	20.98	21.05	-25	8,619	-0.29%
2018/01/10	0	0.00	2	21.00	20.90	-2	8,682	-0.02%
2018/01/09	7	21.21	6	21.15	21.15	1	8,789	0.01%
2018/01/08	3	21.47	35	21.40	21.30	-32	8,784	-0.36%
2018/01/05	20	21.54	0	0.00	21.30	20	8,811	0.23%
2018/01/03	20	21.43	0	0.00	21.40	20	8,781	0.23%
2018/01/02	37	21.31	1.3	21.31	21.45	35.7	8,803	0.41%