佳世達 (2352)-國票-內壢券商分點個股進出

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
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股
1108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－國票-內壢券商分點個股進出

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

國票-內壢券商分點個股進出
國票-內壢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
2024/05/16	4	39.23	0	0.00	39.10	4	12,161	0.03%
2024/05/15	0.6	39.61	9	39.25	39.25	-8.4	12,262	-0.07%
2024/05/13	3	40.13	0	0.00	40.20	3	12,378	0.02%
2024/05/09	1	40.40	4	40.20	40.00	-3	12,404	-0.02%
2024/05/08	5	39.69	2	39.70	39.60	3	12,444	0.02%
2024/05/07	3	39.82	13	39.96	40.40	-10	12,360	-0.08%
2024/05/06	1	40.60	0	0.00	40.30	1	12,394	0.01%
2024/05/02	10	41.80	0.5	41.40	41.40	9.5	12,107	0.08%
2024/04/30	10	41.65	1	41.50	41.40	9	12,062	0.07%
2024/04/29	1	42.00	1	41.85	41.90	0	12,098	0.00%
2024/04/23	0	0.00	3	41.75	41.55	-3	12,446	-0.02%
2024/04/22	0	0.00	2	41.18	41.10	-2	12,461	-0.02%
2024/04/19	1.6	40.65	1	41.10	40.50	0.6	12,394	0.00%
2024/04/18	0	0.00	0	41.20	41.05	0	12,211	0.00%
2024/04/16	5	40.85	1	41.25	40.70	4	12,247	0.03%
2024/04/15	1.1	42.00	0	0.00	42.10	1.1	12,390	0.01%
2024/04/12	21	42.83	10	42.50	42.40	11	12,451	0.09%
2024/04/11	9	43.04	7	43.06	43.05	2	12,671	0.02%
2024/04/03	1	42.75	0	0.00	43.25	1	14,777	0.01%
2024/04/01	16	43.59	0	0.00	43.55	16	14,853	0.11%
2024/03/29	69	44.59	28	44.73	44.65	41	14,720	0.28%
2024/03/28	22	44.58	20	44.85	44.85	2	14,275	0.01%
2024/03/27	0	0.00	24	44.61	44.75	-24	14,148	-0.17%
2024/03/26	24	44.20	23	44.70	44.05	1	14,105	0.01%
2024/03/25	24	44.28	97	44.94	44.45	-73	14,035	-0.52%
2024/03/22	126	44.38	2	44.50	44.45	124	13,992	0.89%	大買/鉅額交易
2024/03/21	0	43.98	9	43.66	44.05	-9	13,803	-0.07%
2024/03/20	4	43.54	6	45.03	43.25	-2	13,642	-0.01%
2024/03/19	2	43.15	2	43.60	43.70	0	13,258	0.00%
2024/03/18	1	42.35	2	42.13	42.55	-1	12,854	-0.01%
2024/03/15	14	43.13	0	0.00	42.55	14	12,639	0.11%
2024/03/14	3	43.60	0.2	43.80	43.70	2.8	12,350	0.02%
2024/03/13	31	43.85	0	0.00	43.80	31	12,226	0.25%
2024/03/12	8	43.91	8	44.34	44.40	0	12,024	0.00%
2024/03/11	0.2	43.60	0	0.00	43.25	0.2	11,753	0.00%
2024/03/08	28	43.72	6	44.20	43.70	22	11,681	0.19%
2024/03/07	28	44.55	0	0.00	44.55	28	11,620	0.24%
2024/03/06	6	45.17	0	0.00	45.05	6	11,570	0.05%
2024/03/04	2	46.93	0	0.00	46.80	2	11,300	0.02%
2024/03/01	1	46.35	3	46.83	46.95	-2	11,321	-0.02%
2024/02/29	3	46.20	0	0.00	46.15	3	11,530	0.03%
2024/02/27	2	46.18	0	0.00	46.10	2	11,532	0.02%
2024/02/26	0	46.60	0	0.00	46.60	0	11,548	0.00%
2024/02/23	3	46.80	0	0.00	46.40	3	11,657	0.03%
2024/02/22	4	47.31	6	47.10	47.20	-2	11,735	-0.02%
2024/02/21	6	47.58	0	0.00	46.90	6	11,766	0.05%
2024/02/19	1	47.70	0	0.00	47.95	1	11,813	0.01%
2024/02/16	0	0.00	3	48.80	48.15	-3	11,825	-0.03%
2024/02/15	6	47.04	1	46.90	47.60	5	11,530	0.04%
2024/02/05	2	47.55	1	47.35	47.50	1	11,449	0.01%
2024/02/02	6	47.58	4	47.45	47.50	2	11,582	0.02%
2024/02/01	0	0.00	2	46.93	47.05	-2	11,613	-0.02%
2024/01/31	0	0.00	8	47.13	46.50	-8	11,687	-0.07%
2024/01/30	0	0.00	9	46.93	46.80	-9	11,657	-0.08%
2024/01/29	9	46.93	4	47.10	47.00	5	11,656	0.04%
2024/01/26	1	45.70	10	46.00	45.60	-9	11,486	-0.08%
2024/01/25	17	46.14	0	0.00	45.90	17	11,523	0.15%
2024/01/24	1	46.15	0	0.00	46.15	1	11,577	0.01%
2024/01/23	8	46.41	5	46.80	46.80	3	11,619	0.03%
2024/01/22	1	46.60	32	46.80	47.05	-31	11,573	-0.27%
2024/01/18	5	44.16	0	0.00	44.40	5	11,380	0.04%
2024/01/17	3	44.70	4	45.20	44.20	-1	11,388	-0.01%
2024/01/16	7	45.46	4	45.55	45.25	3	11,366	0.03%
2024/01/15	11	46.13	6	46.00	45.90	5	11,460	0.04%
2024/01/12	2	45.90	12	45.78	45.50	-10	11,785	-0.08%
2024/01/11	10	45.79	4	45.95	45.95	6	11,889	0.05%
2024/01/10	10	45.53	8	45.59	45.55	2	12,077	0.02%
2024/01/09	11	46.73	13	47.28	46.65	-2	12,025	-0.02%
2024/01/08	9	47.11	4	47.43	47.20	5	11,828	0.04%
2024/01/05	8	46.65	15	47.01	47.30	-7	11,647	-0.06%
2024/01/04	2.2	46.51	18	47.02	46.95	-15.8	11,432	-0.14%
2024/01/03	16	45.52	1	45.25	45.25	15	11,202	0.13%
2024/01/02	12	46.97	1	47.00	46.80	11	10,870	0.10%
2023/12/29	13	47.43	29	47.82	48.00	-16	10,395	-0.15%
2023/12/28	5	44.82	0	0.00	44.45	5	9,444	0.05%
2023/12/27	13	45.45	9	45.50	45.60	4	9,333	0.04%
2023/12/26	0	0.00	10	44.90	45.10	-10	9,236	-0.11%
2023/12/25	6	44.63	10	44.85	44.85	-4	9,206	-0.04%
2023/12/22	0	0.00	4	44.70	44.70	-4	9,193	-0.04%
2023/12/21	3	43.45	0	0.00	44.30	3	9,129	0.03%
2023/12/20	2	42.80	0	0.00	43.95	2	9,035	0.02%
2023/12/19	3	42.95	2	43.20	42.95	1	8,887	0.01%
2023/12/18	2	43.70	1	43.85	43.80	1	8,709	0.01%
2023/12/14	1	44.50	0	0.00	44.50	1	8,620	0.01%
2023/12/11	1	44.10	3	44.15	44.00	-2	8,714	-0.02%
2023/12/05	4	43.88	0	0.00	43.85	4	9,553	0.04%
2023/12/04	0	0.00	2	45.00	44.35	-2	9,565	-0.02%
2023/12/01	2	44.58	36	44.58	44.65	-34	9,562	-0.36%
2023/11/29	0.1	43.95	0	0.00	43.70	0.1	9,497	0.00%
2023/11/27	14	44.17	2	44.38	43.55	12	9,531	0.13%
2023/11/23	1	42.80	9	43.19	43.05	-8	9,372	-0.09%
2023/11/22	2	42.95	0	0.00	42.70	2	9,457	0.02%
2023/11/21	28	43.53	0	0.00	43.35	28	9,398	0.30%
2023/11/20	1	43.85	2	43.75	43.85	-1	9,419	-0.01%
2023/11/17	1	43.85	0	0.00	43.70	1	9,351	0.01%
2023/11/16	26	44.17	0	0.00	43.90	26	9,369	0.28%
2023/11/15	0	0.00	1	45.20	45.25	-1	9,248	-0.01%
2023/11/14	2	44.65	0	0.00	44.60	2	9,286	0.02%
2023/11/13	0	0.00	2	44.50	44.20	-2	9,378	-0.02%
2023/11/10	1	45.15	0	0.00	45.05	1	9,439	0.01%
2023/11/09	2	46.45	10	46.57	46.55	-8	9,392	-0.09%
2023/11/08	5	45.90	10	45.50	45.80	-5	9,369	-0.05%
2023/11/07	5	45.00	11	45.08	45.30	-6	9,362	-0.06%
2023/11/02	0	0.00	1	43.85	43.50	-1	10,171	-0.01%
2023/10/31	13	42.52	0	0.00	42.35	13	11,148	0.12%
2023/10/27	4	43.20	0	0.00	43.05	4	12,015	0.03%
2023/10/25	1	43.95	0	0.00	43.85	1	12,463	0.01%
2023/10/23	5	45.15	10	44.91	44.25	-5	12,740	-0.04%
2023/10/20	0	0.00	10	44.86	44.95	-10	12,896	-0.08%
2023/10/19	1	42.05	1	43.15	43.40	0	12,974	0.00%
2023/10/18	14	42.09	0	0.00	41.55	14	13,284	0.11%
2023/10/17	3	43.90	0	0.00	43.90	3	13,775	0.02%
2023/10/16	1	44.30	3	45.25	45.25	-2	14,401	-0.01%
2023/10/11	0	0.00	22	45.64	45.60	-22	16,641	-0.13%
2023/10/02	5	45.65	5	45.45	45.45	0	17,494	0.00%
2023/09/26	4	43.85	0	0.00	43.85	4	17,618	0.02%
2023/09/19	0	0.00	3	46.10	45.45	-3	18,142	-0.02%
2023/09/18	3	45.53	1	46.00	45.30	2	18,189	0.01%
2023/09/13	5	45.55	1	45.40	45.75	4	18,316	0.02%
2023/09/12	1	44.10	4	45.23	44.95	-3	18,345	-0.02%
2023/09/11	8	45.18	4	44.05	43.80	4	18,431	0.02%
2023/09/08	2	44.65	0	0.00	44.95	2	18,292	0.01%
2023/09/07	1	44.95	4	45.10	44.90	-3	18,504	-0.02%
2023/09/06	2	45.15	0	0.00	45.35	2	18,694	0.01%
2023/09/05	1	45.35	0	0.00	45.90	1	18,981	0.01%
2023/09/01	2	45.13	0	0.00	44.90	2	19,258	0.01%
2023/08/30	0	0.00	9	44.63	44.60	-9	19,340	-0.05%
2023/08/29	6	43.95	1.3	43.58	44.05	4.7	19,387	0.02%
2023/08/28	4	44.40	0	0.00	43.80	4	19,534	0.02%
2023/08/25	0	0.00	1	44.95	45.10	-1	19,731	-0.01%
2023/08/24	14	45.50	9	46.18	45.55	5	19,742	0.03%
2023/08/18	0	0.00	8	44.86	44.60	-8	19,749	-0.04%
2023/08/17	6	44.80	5	45.20	45.35	1	19,727	0.01%
2023/08/15	22	44.82	12	45.05	44.75	10	19,913	0.05%
2023/08/14	4	43.76	4	43.63	43.55	0	19,895	0.00%
2023/08/10	1	43.85	0	0.00	44.15	1	19,992	0.01%
2023/08/09	2	44.65	5	45.02	45.15	-3	19,771	-0.02%
2023/08/08	48.3	46.30	2	46.65	45.85	46.3	19,621	0.24%
2023/08/07	9	47.39	3.4	48.30	48.20	5.6	19,273	0.03%
2023/08/04	5	44.51	1	44.20	45.10	4	18,987	0.02%
2023/08/02	8	48.16	7	47.06	46.80	1	18,881	0.01%
2023/08/01	2	48.18	23	48.25	48.50	-21	18,467	-0.11%
2023/07/31	7	50.24	2	50.80	49.75	5	18,312	0.03%
2023/07/28	8	51.25	0	0.00	51.50	8	18,069	0.04%
2023/07/27	1	51.50	1	51.90	51.50	0	17,921	0.00%
2023/07/26	4	52.23	10.8	51.99	52.00	-6.8	18,047	-0.04%
2023/07/25	31	53.38	32	52.71	52.70	-1	18,018	-0.01%
2023/07/24	7	52.49	2	52.50	52.40	5	17,858	0.03%
2023/07/21	2	52.20	2	52.05	52.20	0	17,547	0.00%
2023/07/20	5	55.22	7	56.39	54.10	-2	17,135	-0.01%
2023/07/19	9	58.96	9	58.03	59.70	0	16,425	0.00%
2023/07/18	11.9	60.56	19.6	59.88	57.20	-7.7	15,737	-0.05%
2023/07/17	13	56.60	4	58.00	59.10	9	14,368	0.06%
2023/07/14	17	52.30	17	52.33	53.80	0	13,857	0.00%
2023/07/13	14.6	51.52	9	51.78	50.20	5.6	13,228	0.04%
2023/07/12	11	47.33	2	48.83	48.85	9	12,542	0.07%
2023/07/11	5	47.10	5	47.13	47.00	0	12,331	0.00%
2023/07/10	1	45.65	0	0.00	46.15	1	12,319	0.01%
2023/07/07	5	45.70	2	46.00	46.00	3	12,350	0.02%
2023/07/06	7	46.98	5	46.40	46.40	2	12,275	0.02%
2023/07/04	5	47.15	13	47.27	47.60	-8	12,289	-0.07%
2023/07/03	0	0.00	7	47.41	47.40	-7	12,416	-0.06%
2023/06/29	0	0.00	21	45.75	45.80	-21	12,342	-0.17%
2023/06/28	4	45.40	1	45.10	45.10	3	12,329	0.02%
2023/06/27	45	45.34	20	44.90	44.80	25	12,316	0.20%
2023/06/26	3	46.50	0	0.00	46.45	3	12,032	0.02%
2023/06/21	0	0.00	0	47.65	47.65	0	11,943	0.00%
2023/06/20	10.1	46.44	5	46.80	46.80	5.1	11,815	0.04%
2023/06/19	25	47.23	20	47.36	47.05	5	11,601	0.04%
2023/06/16	13	47.47	9	47.26	47.95	4	11,483	0.03%
2023/06/15	4	48.33	3	48.65	48.40	1	11,175	0.01%
2023/06/14	6	47.91	0	0.00	48.65	6	10,970	0.05%
2023/06/13	2	47.03	3	46.98	47.40	-1	10,787	-0.01%
2023/06/12	6	45.73	17	45.56	45.65	-11	10,575	-0.10%
2023/06/09	17	45.26	1	45.30	45.40	16	10,331	0.15%
2023/06/08	2	43.08	4	43.35	43.30	-2	9,974	-0.02%
2023/06/07	1	42.15	4	42.20	42.30	-3	9,707	-0.03%
2023/06/06	1	42.25	8	42.34	42.35	-7	9,733	-0.07%
2023/06/05	1	42.40	1	42.50	42.50	0	9,817	0.00%
2023/06/02	0	0.00	5	42.00	42.40	-5	9,832	-0.05%
2023/06/01	4	42.35	3	42.12	41.95	1	9,787	0.01%
2023/05/31	5	42.02	0	0.00	42.15	5	9,556	0.05%
2023/05/30	1	40.25	4	40.30	40.35	-3	9,242	-0.03%
2023/05/26	4	39.18	34	39.35	39.50	-30	9,074	-0.33%
2023/05/25	6	38.90	0	0.00	38.95	6	8,991	0.07%
2023/05/24	1	38.25	0	0.00	38.50	1	8,894	0.01%
2023/05/23	1	38.05	2	38.18	38.05	-1	8,852	-0.01%
2023/05/22	6	38.62	5	38.67	38.45	1	8,791	0.01%
2023/05/19	7	37.68	104	38.20	38.20	-97	8,516	-1.14%	大賣/
2023/05/18	0	0.00	7	37.22	37.10	-7	8,251	-0.08%
2023/05/17	4	37.04	2	37.25	37.25	2	8,158	0.02%
2023/05/16	4	36.31	3	36.30	36.30	1	7,898	0.01%
2023/05/12	2	35.38	2	35.58	35.90	0	7,707	0.00%
2023/05/11	3	35.33	2	35.35	35.35	1	7,636	0.01%
2023/05/10	7	36.09	6	35.91	36.00	1	7,564	0.01%
2023/05/09	4	35.60	12	35.56	35.75	-8	7,316	-0.11%
2023/05/08	16	34.13	3	34.12	34.20	13	6,881	0.19%
2023/05/05	1	34.50	2	35.00	34.20	-1	6,797	-0.01%
2023/05/04	1	35.65	1	35.45	35.45	0	6,575	0.00%
2023/05/03	1	35.30	3	35.30	35.45	-2	6,520	-0.03%
2023/05/02	4	35.39	8	35.50	35.55	-4	6,494	-0.06%
2023/04/28	4	34.34	29	34.54	34.60	-25	6,273	-0.40%
2023/04/27	3	33.62	2	33.75	33.50	1	5,980	0.02%
2023/04/26	4	33.05	0	0.00	33.20	4	5,804	0.07%
2023/04/25	1	32.55	0	0.00	32.50	1	5,637	0.02%
2023/04/24	0	0.00	0	32.85	32.70	0	5,570	0.00%
2023/04/19	0	0.00	1	33.10	32.80	-1	5,381	-0.02%
2023/04/17	2	32.95	0	0.00	33.00	2	5,334	0.04%
2023/04/13	0	0.00	3	33.30	33.10	-3	5,239	-0.06%
2023/04/12	1	33.05	0	0.00	33.25	1	5,286	0.02%
2023/04/10	1	32.30	0	0.00	32.30	1	5,158	0.02%
2023/04/07	0	0.00	12	32.83	32.35	-12	5,111	-0.23%
2023/04/06	10	31.90	7	32.21	32.30	3	5,034	0.06%
2023/03/31	1	31.60	0	0.00	31.70	1	4,842	0.02%
2023/03/30	0	0.00	3	31.58	31.65	-3	4,921	-0.06%
2023/03/29	0	0.00	2	31.28	31.35	-2	4,963	-0.04%
2023/03/28	2	30.85	0	0.00	30.80	2	5,002	0.04%
2023/03/27	0	0.00	8	31.41	31.40	-8	5,080	-0.16%
2023/03/24	0	0.00	1	30.85	30.90	-1	5,143	-0.02%
2023/03/22	0	0.00	4	30.48	30.60	-4	5,056	-0.08%
2023/03/17	1	30.30	0	0.00	30.35	1	4,972	0.02%
2023/03/16	3	29.83	1	29.85	29.70	2	4,942	0.04%
2023/03/14	3	30.33	0	30.30	30.25	3	4,956	0.06%
2023/03/13	5	30.24	1	30.50	30.50	4	5,193	0.08%
2023/03/10	3	30.53	1	30.60	30.60	2	5,170	0.04%
2023/03/09	2	31.20	7	30.96	30.70	-5	5,145	-0.10%
2023/03/08	0	0.00	11	30.58	30.90	-11	4,982	-0.22%
2023/03/07	4	29.83	3	30.05	30.05	1	4,828	0.02%
2023/03/06	0	0.00	25	30.65	30.55	-25	4,618	-0.54%
2023/03/03	0	0.00	0.2	30.45	30.40	-0.2	4,559	0.00%
2023/03/02	2	30.35	20	30.45	30.35	-18	4,550	-0.40%
2023/03/01	3	30.22	5	30.31	30.25	-2	4,525	-0.04%
2023/02/24	3	29.97	5	30.02	30.00	-2	4,494	-0.04%
2023/02/23	4	29.96	1	29.95	29.95	3	4,513	0.07%
2023/02/22	0	0.00	1	29.35	29.60	-1	4,484	-0.02%
2023/02/21	0	0.00	2	29.45	29.50	-2	4,601	-0.04%
2023/02/20	58	29.81	22	29.86	29.90	36	4,677	0.77%
2023/02/13	0	0.00	1.9	28.81	28.65	-1.9	4,736	-0.04%
2023/02/09	0	0.00	1	29.20	29.15	-1	4,847	-0.02%
2023/02/08	0	0.00	26.1	28.85	29.15	-26.1	4,808	-0.54%
2023/02/06	26	28.55	0	0.00	28.65	26	4,720	0.55%
2023/02/03	0	0.00	20	28.80	28.90	-20	4,704	-0.43%
2023/01/31	0	0.00	60	28.65	28.30	-60	4,605	-1.30%
2023/01/30	100	28.39	24	28.43	28.40	76	4,538	1.67%
2023/01/12	1	27.80	0	0.00	27.75	1	4,919	0.02%
2023/01/06	2	27.80	0	0.00	27.70	2	5,240	0.04%
2023/01/05	1	28.00	0	0.00	27.85	1	5,296	0.02%
2023/01/03	1	27.90	6	28.10	27.80	-5	5,518	-0.09%
2022/12/30	6	28.15	1	28.10	28.15	5	5,493	0.09%
2022/12/29	5	27.81	0	0.00	27.90	5	5,381	0.09%
2022/12/28	10	27.85	10	27.65	27.60	0	5,330	0.00%
2022/12/27	1	27.75	0	0.00	27.70	1	5,307	0.02%
2022/12/26	0	0.00	2	27.85	27.85	-2	5,284	-0.04%
2022/12/23	0	0.00	1	27.40	27.50	-1	5,304	-0.02%
2022/12/20	1	26.55	1	26.60	26.40	0	5,113	0.00%
2022/12/16	1	27.05	0	0.00	26.85	1	4,843	0.02%
2022/12/14	4	27.80	0	0.00	27.70	4	4,644	0.09%
2022/12/13	0	0.00	1	27.85	27.75	-1	4,653	-0.02%
2022/12/08	1	27.25	0	0.00	27.20	1	4,701	0.02%
2022/12/05	2.1	27.77	0.3	28.15	27.80	1.8	4,534	0.04%
2022/12/02	0	0.00	0.2	28.90	28.95	-0.2	4,327	0.00%
2022/12/01	0.1	28.45	0	0.00	28.45	0.1	4,304	0.00%
2022/11/22	0	0.00	3	28.85	28.85	-3	4,291	-0.07%
2022/11/17	0	0.00	6	28.60	28.95	-6	4,229	-0.14%
2022/11/16	0.1	28.35	3	28.45	28.60	-2.9	4,117	-0.07%
2022/11/14	0	0.00	2	27.30	27.30	-2	3,957	-0.05%
2022/11/09	3	26.70	5	26.80	26.70	-2	3,919	-0.05%
2022/11/08	5	26.50	1	26.60	26.50	4	3,917	0.10%
2022/11/07	2	27.00	10	27.20	27.00	-8	3,873	-0.21%
2022/11/03	10	25.30	0.1	25.35	25.25	9.9	3,892	0.26%
2022/10/25	1	24.50	0	0.00	24.45	1	4,165	0.02%
2022/10/13	2	26.10	0	0.00	25.50	2	4,653	0.04%
2022/10/05	8	27.75	0	0.00	27.80	8	4,918	0.16%
2022/10/03	1	27.05	0	0.00	27.10	1	4,993	0.02%
2022/09/22	1	28.70	5	28.55	28.90	-4	4,998	-0.08%
2022/09/14	0	0.00	3	29.20	29.20	-3	4,964	-0.06%
2022/09/08	1	28.05	0	0.00	29.00	1	5,158	0.02%
2022/09/06	1	28.50	0	0.00	28.75	1	5,145	0.02%
2022/08/30	5	29.30	0	0.00	29.45	5	5,191	0.10%
2022/08/29	0	0.00	3	28.75	29.10	-3	5,185	-0.06%
2022/08/25	0.1	29.10	0	0.00	29.25	0.1	5,193	0.00%
2022/08/23	2	28.98	0	0.00	29.00	2	5,244	0.04%
2022/08/22	0	0.00	2	28.80	28.90	-2	5,242	-0.04%
2022/08/11	0	0.00	1	27.05	27.05	-1	5,265	-0.02%
2022/08/10	1	27.15	0	0.00	27.10	1	5,257	0.02%
2022/08/09	5	27.32	0	0.00	27.70	5	5,242	0.10%
2022/08/05	1	28.50	0	0.00	28.70	1	5,203	0.02%
2022/08/04	1	28.10	0	0.00	28.35	1	5,368	0.02%
2022/08/02	0	0.00	2	28.25	28.50	-2	5,622	-0.04%
2022/07/28	5	28.46	10	28.65	28.60	-5	6,005	-0.08%
2022/07/27	5	30.55	0	0.00	30.60	5	5,880	0.09%
2022/07/25	11	31.45	0	0.00	31.40	11	5,664	0.19%
2022/07/22	0	0.00	3	31.20	31.20	-3	5,572	-0.05%
2022/07/21	2	30.38	0	0.00	30.50	2	5,383	0.04%
2022/07/20	4	30.98	0	0.00	30.85	4	5,246	0.08%
2022/07/19	1.6	31.29	0	0.00	31.25	1.6	5,154	0.03%
2022/07/15	0	0.00	15	30.25	30.25	-15	4,885	-0.31%
2022/07/14	1	29.20	0	0.00	29.65	1	4,833	0.02%
2022/07/06	3	28.75	0	0.00	28.50	3	4,919	0.06%
2022/07/05	10	28.75	0	0.00	28.90	10	4,986	0.20%
2022/06/23	1	28.40	0	0.00	28.50	1	5,804	0.02%
2022/06/20	1	28.00	0	0.00	28.05	1	5,806	0.02%
2022/06/16	0	0.00	2	29.55	29.30	-2	5,743	-0.03%
2022/06/15	1	29.55	0	0.00	29.65	1	5,814	0.02%
2022/05/30	0	0.00	10	28.65	28.70	-10	6,543	-0.15%
2022/05/26	0	0.00	2	28.35	28.20	-2	6,569	-0.03%
2022/05/24	6	27.72	1	27.80	27.65	5	6,680	0.07%
2022/05/19	0	0.00	5	27.15	27.15	-5	6,944	-0.07%
2022/05/18	7	27.38	0	0.00	27.40	7	7,019	0.10%
2022/05/17	0.5	27.30	0	0.00	27.10	0.5	6,996	0.01%
2022/05/13	2	26.80	0	0.00	27.05	2	6,950	0.03%
2022/05/12	0.7	27.10	0	0.00	26.75	0.7	6,896	0.01%
2022/05/11	1	27.95	13	27.88	27.85	-12	6,733	-0.18%
2022/05/10	5	28.40	0	0.00	28.50	5	6,696	0.07%
2022/05/09	8	29.66	20	30.60	28.90	-12	6,552	-0.18%
2022/04/28	0	31.20	0	0.00	31.40	0	6,178	0.00%
2022/04/27	1	31.10	0	0.00	31.15	1	6,177	0.02%
2022/04/26	2	31.75	0	0.00	31.70	2	6,147	0.03%
2022/04/25	1	31.90	0	0.00	31.80	1	6,167	0.02%
2022/04/19	0	0.00	1	33.00	32.90	-1	6,113	-0.02%
2022/04/18	2	32.73	1	32.80	32.70	1	6,143	0.02%
2022/04/15	1	33.25	1	33.50	33.50	0	6,137	0.00%
2022/04/12	0	0.00	1	32.95	32.90	-1	6,273	-0.02%
2022/04/11	11	33.47	26	33.71	33.40	-15	6,235	-0.24%
2022/04/07	24	33.62	0	0.00	33.05	24	6,096	0.39%
2022/04/06	0	0.00	5	34.16	34.20	-5	5,967	-0.08%
2022/04/01	0	33.30	8	33.29	33.25	-8	5,793	-0.14%
2022/03/31	0	0.00	5	33.30	33.25	-5	5,785	-0.09%
2022/03/29	0	0.00	1	32.45	32.40	-1	5,503	-0.02%
2022/03/25	0	0.00	22	32.25	32.25	-22	5,431	-0.41%
2022/03/24	3	32.25	0	0.00	32.30	3	5,442	0.06%
2022/03/23	0	0.00	7	32.29	32.25	-7	5,486	-0.13%
2022/03/22	1	32.05	0	0.00	32.35	1	5,504	0.02%
2022/03/21	2	32.35	0	0.00	32.30	2	5,516	0.04%
2022/03/18	0	0.00	1	32.30	31.95	-1	5,513	-0.02%
2022/03/17	1	31.90	0	0.00	31.90	1	5,493	0.02%
2022/03/16	2	31.70	0	0.00	31.70	2	5,468	0.04%
2022/03/15	4	31.81	0	0.00	31.70	4	5,479	0.07%
2022/03/14	10	32.13	1	32.00	32.20	9	5,519	0.16%
2022/03/11	20	31.88	0	0.00	31.90	20	5,597	0.36%
2022/03/10	0	0.00	7	32.14	31.95	-7	5,648	-0.12%
2022/03/09	6	31.30	1	31.25	31.35	5	5,530	0.09%
2022/03/08	9	31.06	19	30.99	30.95	-10	5,570	-0.18%
2022/03/07	4	31.31	1	31.55	31.50	3	5,408	0.06%
2022/03/04	10	32.05	4	32.15	32.05	6	5,447	0.11%
2022/03/03	1	31.90	0	0.00	31.90	1	5,460	0.02%
2022/03/02	0	0.00	1	31.40	31.65	-1	5,512	-0.02%
2022/03/01	7	31.35	0	0.00	31.50	7	5,556	0.13%
2022/02/24	0	0.00	3	31.20	30.90	-3	5,619	-0.05%
2022/02/21	1	31.60	16	32.22	32.10	-15	5,946	-0.25%
2022/02/17	8	31.05	0	0.00	30.90	8	5,946	0.13%
2022/02/15	1	30.70	0	0.00	30.60	1	6,581	0.02%
2022/02/14	0.2	30.55	0	0.00	30.45	0.2	6,652	0.00%
2022/02/08	0	0.00	0.1	30.40	30.40	-0.1	6,855	0.00%
2022/01/26	100	29.70	0	0.00	29.65	100	6,913	1.45%
2022/01/24	1	30.00	1	30.15	30.15	0	7,134	0.00%
2022/01/18	0	0.00	20	31.15	31.00	-20	7,135	-0.28%
2022/01/17	0	0.00	2	30.95	31.00	-2	7,087	-0.03%
2022/01/13	0	0.00	1	30.70	30.65	-1	7,178	-0.01%
2022/01/11	0	0.00	3	30.85	30.95	-3	7,381	-0.04%
2022/01/07	0	0.00	3	30.50	30.50	-3	7,483	-0.04%
2022/01/03	32	30.92	12	31.05	30.75	20	7,732	0.26%
2021/12/28	0	0.00	1	30.25	30.25	-1	7,661	-0.01%
2021/12/27	1	30.30	0	0.00	30.25	1	7,666	0.01%
2021/12/23	0	0.00	4	30.04	30.05	-4	7,734	-0.05%
2021/12/22	0	0.00	2	30.00	29.95	-2	7,769	-0.03%
2021/12/20	0	0.00	1	29.55	29.60	-1	7,821	-0.01%
2021/12/16	1	30.05	0	0.00	29.90	1	7,720	0.01%
2021/12/15	2	29.75	0	0.00	29.75	2	7,809	0.03%
2021/12/14	0	0.00	1	29.75	29.75	-1	7,823	-0.01%
2021/12/13	0	0.00	3	30.20	30.10	-3	7,769	-0.04%
2021/12/10	1	30.45	13	30.33	30.25	-12	7,868	-0.15%
2021/12/09	4	30.38	0	0.00	30.35	4	7,853	0.05%
2021/12/07	1	30.10	0	0.00	30.00	1	7,835	0.01%
2021/12/03	1	29.90	1	29.90	29.95	0	7,715	0.00%
2021/12/02	3	29.50	0	0.00	29.25	3	7,714	0.04%
2021/11/30	2	29.60	0	0.00	29.50	2	7,696	0.03%
2021/11/25	5	30.02	1	30.00	30.00	4	7,504	0.05%
2021/11/23	2	30.20	0	0.00	29.90	2	7,562	0.03%
2021/11/22	2	30.15	0	0.00	30.15	2	7,486	0.03%
2021/11/19	8	30.28	0	0.00	30.10	8	7,413	0.11%
2021/11/18	4	30.96	2	31.00	30.50	2	7,288	0.03%
2021/11/17	9	31.97	0	0.00	31.70	9	7,033	0.13%
2021/11/16	1	31.10	0	0.00	31.15	1	6,964	0.01%
2021/11/15	22	31.39	12	31.28	31.20	10	6,874	0.15%
2021/11/12	3	33.45	0	0.00	33.55	3	6,410	0.05%
2021/11/10	1	32.80	1	32.90	33.05	0	6,621	0.00%
2021/11/09	3	32.25	0	0.00	32.25	3	6,867	0.04%
2021/11/08	4	32.35	0	0.00	32.25	4	7,240	0.06%
2021/11/05	1	31.90	1	31.80	32.10	0	7,237	0.00%
2021/11/04	1	32.20	0	0.00	32.10	1	7,218	0.01%
2021/10/28	2	31.15	0.8	30.95	31.00	1.2	6,978	0.02%
2021/10/22	2	30.50	0	0.00	30.40	2	7,048	0.03%
2021/10/21	3	30.55	0	0.00	30.45	3	7,083	0.04%
2021/10/18	0	0.00	1	30.60	30.00	-1	6,848	-0.01%
2021/10/15	3	30.15	1	30.05	30.30	2	6,962	0.03%
2021/10/14	5	29.97	0	0.00	29.90	5	7,036	0.07%
2021/10/13	1	30.15	1	30.10	30.40	0	7,032	0.00%
2021/10/12	5	30.45	6	30.23	29.90	-1	7,006	-0.01%
2021/10/08	2	29.10	1	29.50	29.65	1	6,844	0.01%
2021/10/06	0	0.00	1	28.85	28.75	-1	6,902	-0.01%
2021/09/29	1	28.65	0	0.00	28.75	1	7,755	0.01%
2021/09/24	0	0.00	1	28.70	28.70	-1	7,923	-0.01%
2021/09/17	1	28.55	0	0.00	28.75	1	7,988	0.01%
2021/09/16	1	28.70	0	0.00	28.75	1	8,021	0.01%
2021/09/15	2	28.80	0	0.00	29.25	2	8,042	0.02%
2021/09/14	1	28.45	0	0.00	28.40	1	7,913	0.01%
2021/09/13	1	28.50	0	0.00	28.50	1	7,927	0.01%
2021/09/09	1	27.75	0	0.00	27.80	1	7,923	0.01%
2021/09/08	1	27.85	0	0.00	27.80	1	7,947	0.01%
2021/09/06	1	28.80	0	0.00	28.70	1	7,949	0.01%
2021/09/01	0	0.00	6	29.70	29.75	-6	7,887	-0.08%
2021/08/30	0	0.00	6	29.75	29.80	-6	8,070	-0.07%
2021/08/26	1	29.35	0	0.00	29.35	1	8,071	0.01%
2021/08/17	2	29.20	4	29.10	28.85	-2	8,385	-0.02%
2021/08/16	7	29.79	8	30.21	29.60	-1	8,321	-0.01%
2021/08/13	11	31.17	45	31.53	30.75	-34	8,186	-0.42%
2021/08/12	42	31.15	15	30.62	31.15	27	7,875	0.34%
2021/08/11	2	29.50	0	0.00	29.40	2	7,649	0.03%
2021/08/10	6	29.94	0	0.00	29.80	6	7,798	0.08%
2021/08/09	2	30.15	0	0.00	29.95	2	8,100	0.02%
2021/08/05	1	30.10	0	0.00	30.15	1	8,602	0.01%
2021/08/03	2	29.75	10	29.65	29.70	-8	9,318	-0.09%
2021/07/27	6	29.88	0	0.00	29.75	6	10,083	0.06%
2021/07/23	1	29.35	0	0.00	29.30	1	10,519	0.01%
2021/07/22	2	29.33	0	0.00	29.25	2	10,649	0.02%
2021/07/21	12	30.85	2	30.30	30.35	10	10,715	0.09%
2021/07/20	5	31.30	0	0.00	31.00	5	10,631	0.05%
2021/07/16	0	0.00	0	32.00	31.95	0	11,097	0.00%
2021/07/15	0	0.00	1	32.00	32.10	-1	11,510	-0.01%
2021/07/14	10	31.90	3	32.15	31.90	7	11,850	0.06%
2021/07/13	2	32.35	0	0.00	32.15	2	12,121	0.02%
2021/07/09	10	32.45	8	32.24	32.45	2	12,282	0.02%
2021/07/08	1	31.50	0	0.00	31.65	1	12,636	0.01%
2021/07/07	4	31.45	0	0.00	31.30	4	12,999	0.03%
2021/07/06	3	31.80	6	32.18	31.95	-3	13,254	-0.02%
2021/07/05	0	0.00	12	31.03	31.15	-12	13,198	-0.09%
2021/06/28	0	0.00	2	30.65	30.60	-2	14,395	-0.01%
2021/06/25	0	0.00	3	31.00	30.50	-3	14,954	-0.02%
2021/06/22	2.5	30.00	0	0.00	29.90	2.5	16,617	0.02%
2021/06/21	1	29.80	1	29.80	29.75	0	16,771	0.00%
2021/06/16	4.4	29.92	0	0.00	29.55	4.4	17,257	0.03%
2021/06/15	0	0.00	4	30.15	30.30	-4	17,309	-0.02%
2021/06/11	0	0.00	1.4	30.14	30.05	-1.4	17,378	-0.01%
2021/06/07	13	29.98	0	0.00	29.95	13	17,826	0.07%
2021/06/03	0	0.00	1	30.95	31.00	-1	17,894	-0.01%
2021/06/01	3	30.87	0	0.00	31.05	3	18,227	0.02%
2021/05/31	0	0.00	3	30.45	30.70	-3	18,334	-0.02%
2021/05/28	2	30.10	0	0.00	30.15	2	18,468	0.01%
2021/05/26	2	30.15	2	29.80	30.15	0	19,901	0.00%
2021/05/24	0	0.00	3	29.30	29.25	-3	20,225	-0.01%
2021/05/20	3	28.75	5	29.20	28.55	-2	20,304	-0.01%
2021/05/18	0	0.00	1	27.15	29.00	-1	20,194	0.00%
2021/05/17	1	26.80	0	0.00	26.40	1	20,191	0.00%
2021/05/14	0	0.00	4	29.10	29.00	-4	20,192	-0.02%
2021/05/13	0	0.00	2	29.60	29.45	-2	20,296	-0.01%
2021/05/12	4	29.08	3	29.40	29.75	1	20,617	0.00%
2021/05/11	1	31.60	0	0.00	31.60	1	20,316	0.00%
2021/05/06	2.3	33.18	0	0.00	32.95	2.3	20,804	0.01%
2021/05/04	5	33.18	1	34.80	32.95	4	21,597	0.02%
2021/05/03	8	35.59	0	0.00	34.45	8	21,508	0.04%
2021/04/29	0	0.00	2	36.68	36.40	-2	21,402	-0.01%
2021/04/27	0	0.00	4	35.85	35.85	-4	21,562	-0.02%
2021/04/26	8	36.06	0	0.00	36.20	8	21,556	0.04%
2021/04/23	0	0.00	3	35.35	35.95	-3	21,587	-0.01%
2021/04/22	6	38.40	1	37.50	35.95	5	21,581	0.02%
2021/04/21	5	37.60	4.2	38.13	38.05	0.8	21,139	0.00%
2021/04/20	1	36.90	0	0.00	36.85	1	20,848	0.00%
2021/04/19	1	35.70	0.2	35.25	35.55	0.8	20,669	0.00%
2021/04/16	0	0.00	2	34.40	34.40	-2	20,450	-0.01%
2021/04/15	0	0.00	1	33.50	33.55	-1	20,507	0.00%
2021/04/14	3	33.15	2	32.85	33.25	1	20,490	0.00%
2021/04/12	0	0.00	6	36.00	35.55	-6	20,074	-0.03%
2021/04/09	0	0.00	2	34.60	34.20	-2	20,143	-0.01%
2021/04/08	1	34.25	0	0.00	34.40	1	20,148	0.00%
2021/04/01	2	33.23	0	0.00	33.45	2	20,616	0.01%
2021/03/31	0	0.00	15	34.36	34.25	-15	20,691	-0.07%
2021/03/30	13	33.37	5	33.19	33.70	8	20,291	0.04%
2021/03/29	4	32.95	7	32.69	32.85	-3	19,854	-0.02%
2021/03/26	3	31.07	18	31.14	30.75	-15	19,058	-0.08%
2021/03/25	11	30.99	13.3	31.04	31.10	-2.3	19,119	-0.01%
2021/03/24	0	0.00	2	30.25	30.25	-2	20,082	-0.01%
2021/03/23	1	30.90	9	31.23	30.80	-8	20,283	-0.04%
2021/03/19	3	29.72	0	0.00	29.65	3	20,035	0.01%
2021/03/18	24	29.50	6	29.50	29.70	18	20,072	0.09%
2021/03/17	2	29.05	12	29.13	29.15	-10	20,141	-0.05%
2021/03/16	1	29.10	0	0.00	29.25	1	20,266	0.00%
2021/03/15	1	29.25	0	0.00	29.30	1	20,348	0.00%
2021/03/12	2	29.55	0	0.00	29.60	2	20,569	0.01%
2021/03/11	2	29.65	2	29.65	29.70	0	21,248	0.00%
2021/03/09	1	28.50	0	0.00	29.10	1	22,273	0.00%
2021/03/08	1	29.25	3	28.98	28.70	-2	22,364	-0.01%
2021/03/05	4	29.56	0	0.00	29.45	4	22,239	0.02%
2021/03/04	13	30.22	0.7	29.90	29.85	12.3	22,448	0.05%
2021/03/02	3	31.45	4	31.99	29.60	-1	22,208	0.00%
2021/02/26	1	30.35	0	0.00	30.55	1	21,313	0.00%
2021/02/25	0	0.00	9	29.83	30.20	-9	21,061	-0.04%
2021/02/24	6	29.61	2	29.25	29.25	4	20,892	0.02%
2021/02/23	3	29.20	1	29.30	29.25	2	20,855	0.01%
2021/02/22	1	28.95	1	29.25	29.30	0	21,031	0.00%
2021/02/19	0	0.00	4	28.20	28.45	-4	21,000	-0.02%
2021/02/18	10	28.50	10	28.35	28.35	0	21,202	0.00%
2021/02/17	2	28.55	2	28.55	28.20	0	21,471	0.00%
2021/02/05	0	0.00	0	28.35	28.35	0	21,551	0.00%
2021/02/04	1	29.20	0	0.00	29.35	1	21,889	0.00%
2021/02/03	0	0.00	2	29.95	29.70	-2	21,666	-0.01%
2021/02/01	0	0.00	0.3	28.41	28.25	-0.3	20,955	0.00%
2021/01/29	3	30.08	4	29.66	28.65	-1	20,698	0.00%
2021/01/28	2	29.50	2	29.50	29.20	0	20,230	0.00%
2021/01/27	8	29.53	15	29.47	29.30	-7	19,928	-0.04%
2021/01/26	3	29.05	7	28.94	29.00	-4	19,458	-0.02%
2021/01/25	1	27.85	4	27.46	27.95	-3	18,812	-0.02%
2021/01/22	1	27.25	42	26.61	27.30	-41	18,572	-0.22%
2021/01/21	2	26.55	2	26.63	26.55	0	18,374	0.00%
2021/01/20	7	26.16	1	26.75	26.05	6	18,264	0.03%
2021/01/19	6	27.40	1	27.60	27.25	5	17,872	0.03%
2021/01/18	2	26.95	5	27.14	27.65	-3	17,741	-0.02%
2021/01/15	2	27.80	2	28.00	27.70	0	17,549	0.00%
2021/01/14	1	28.25	2	28.10	28.25	-1	17,397	-0.01%
2021/01/13	0	0.00	1	28.30	27.95	-1	17,307	-0.01%
2021/01/12	4	27.79	170	27.82	27.70	-166	17,157	-0.97%	大賣/鉅額交易
2021/01/11	3	28.35	0	0.00	28.60	3	16,925	0.02%
2021/01/08	2	28.35	3	28.00	28.00	-1	16,791	-0.01%
2021/01/07	6	29.02	0	0.00	28.75	6	16,496	0.04%
2021/01/06	10	29.64	5	28.90	28.85	5	16,243	0.03%
2021/01/05	3	29.17	3	29.40	29.20	0	15,862	0.00%
2021/01/04	2	29.43	3	29.90	29.30	-1	15,667	-0.01%
2020/12/31	0	0.00	5.4	28.95	28.95	-5.4	15,254	-0.04%
2020/12/30	1	28.45	2	28.60	28.50	-1	14,998	-0.01%
2020/12/29	5	28.50	2	29.23	28.50	3	14,895	0.02%
2020/12/28	2	28.68	14	28.80	29.05	-12	14,549	-0.08%
2020/12/25	2	27.70	5	27.82	27.85	-3	13,866	-0.02%
2020/12/24	0	0.00	10	26.80	26.55	-10	13,378	-0.07%
2020/12/23	11	26.35	6	26.44	26.50	5	13,382	0.04%
2020/12/22	2	26.60	3	27.00	26.35	-1	13,307	-0.01%
2020/12/21	5	26.61	2	26.75	26.90	3	13,149	0.02%
2020/12/18	4	28.33	14	29.07	27.25	-10	12,771	-0.08%
2020/12/17	2	26.73	1	26.55	27.45	1	11,400	0.01%
2020/12/16	1	26.65	4	26.66	26.60	-3	11,046	-0.03%
2020/12/15	2	26.58	2	26.48	26.35	0	10,945	0.00%
2020/12/14	5	26.45	1	26.30	26.45	4	10,820	0.04%
2020/12/11	1	25.75	4	26.15	26.00	-3	10,828	-0.03%
2020/12/10	5	26.18	1	26.30	26.05	4	10,675	0.04%
2020/12/09	0	0.00	11	26.26	26.65	-11	10,476	-0.10%
2020/12/08	6	25.65	9	25.99	26.05	-3	10,338	-0.03%
2020/12/07	8	26.53	6	26.31	25.95	2	10,089	0.02%
2020/12/04	23	26.78	10	26.39	26.75	13	9,398	0.14%
2020/12/03	6	24.32	2	24.55	24.85	4	8,515	0.05%
2020/12/02	5	23.99	3	24.05	24.30	2	8,753	0.02%
2020/12/01	2	23.80	9	23.64	23.85	-7	9,240	-0.08%
2020/11/30	9	23.68	9	23.77	23.50	0	9,303	0.00%
2020/11/27	0	0.00	6	22.94	22.95	-6	8,903	-0.07%
2020/11/25	1	22.65	2	23.00	22.75	-1	8,779	-0.01%
2020/11/24	4	22.58	6	22.63	22.65	-2	8,602	-0.02%
2020/11/23	0	0.00	30	22.20	22.60	-30	8,485	-0.35%
2020/11/19	0	0.00	5	21.99	21.50	-5	8,265	-0.06%
2020/11/18	2	21.80	9.1	21.64	21.70	-7.1	8,107	-0.09%
2020/11/17	0	0.00	33	21.50	21.50	-33	8,033	-0.41%
2020/11/16	34	21.35	0.4	21.10	21.35	33.6	7,940	0.42%
2020/11/13	0	0.00	11	20.67	20.70	-11	7,761	-0.14%
2020/11/12	0	0.00	5	20.35	20.50	-5	7,722	-0.06%
2020/11/11	1	19.65	0	0.00	19.80	1	7,174	0.01%
2020/11/10	0	0.00	5	19.55	19.35	-5	7,118	-0.07%
2020/11/09	3	19.25	0	0.00	19.25	3	7,011	0.04%
2020/11/06	1	19.15	0	0.00	19.05	1	6,996	0.01%
2020/11/04	0	0.00	1	19.20	19.15	-1	7,170	-0.01%
2020/10/26	10	19.33	0	0.00	19.40	10	7,310	0.14%
2020/10/23	2	19.30	0	0.00	19.30	2	7,301	0.03%
2020/10/16	0	0.00	10	18.85	18.85	-10	7,583	-0.13%
2020/10/15	0	0.00	1	19.05	19.00	-1	7,653	-0.01%
2020/10/14	1	18.80	0	0.00	18.80	1	7,667	0.01%
2020/10/13	0	0.00	5	18.85	18.85	-5	7,650	-0.07%
2020/10/12	0	0.00	6	19.30	19.00	-6	7,639	-0.08%
2020/10/08	0	0.00	10	19.15	19.20	-10	7,606	-0.13%
2020/10/07	5	18.90	0	0.00	18.95	5	7,539	0.07%
2020/09/30	0	0.00	5	18.50	18.50	-5	7,606	-0.07%
2020/09/28	10	18.45	0	0.00	18.45	10	7,706	0.13%
2020/09/25	5	18.00	2	18.10	18.10	3	7,742	0.04%
2020/09/24	15	18.52	2	18.55	18.35	13	7,678	0.17%
2020/09/23	2	19.00	0	0.00	18.90	2	7,626	0.03%
2020/09/22	4	19.26	1	19.30	19.25	3	7,574	0.04%
2020/09/17	0	0.00	3	19.75	19.75	-3	7,595	-0.04%
2020/09/15	3	19.30	0	0.00	19.40	3	7,400	0.04%
2020/09/14	0	0.00	2	19.55	19.55	-2	7,369	-0.03%
2020/09/11	2	19.35	5	19.58	19.30	-3	7,345	-0.04%
2020/09/10	4	19.59	3	19.80	19.50	1	7,280	0.01%
2020/09/09	5.2	19.59	1	19.85	19.80	4.2	7,207	0.06%
2020/09/08	1	19.80	5	19.95	19.90	-4	7,137	-0.06%
2020/09/07	6	20.63	7	20.86	20.20	-1	6,994	-0.01%
2020/09/04	8	19.79	62	19.47	20.00	-54	6,565	-0.82%
2020/09/03	13	19.28	1	18.90	19.30	12	5,979	0.20%
2020/08/31	0	0.00	13	18.70	18.60	-13	5,893	-0.22%
2020/08/25	5	19.41	10	19.24	18.95	-5	5,909	-0.08%
2020/08/24	2	19.05	4	19.30	19.15	-2	5,801	-0.03%
2020/08/21	0	0.00	23	18.68	18.75	-23	5,710	-0.40%
2020/08/18	3	18.70	0	0.00	18.75	3	5,268	0.06%
2020/08/17	10	18.50	1	18.80	18.70	9	5,065	0.18%
2020/08/11	10	17.95	0	0.00	18.05	10	5,041	0.20%
2020/08/10	17	18.25	8	18.08	18.25	9	5,027	0.18%
2020/08/03	0	0.00	0	16.95	16.95	0	5,173	0.00%
2020/07/29	5	16.85	0	0.00	16.75	5	5,491	0.09%
2020/07/28	1	16.60	1	16.50	16.50	0	5,586	0.00%
2020/07/24	1	17.45	5	17.20	17.25	-4	5,665	-0.07%
2020/07/23	1	17.85	0	0.00	17.75	1	5,690	0.02%
2020/07/22	10	18.55	2	18.53	18.55	8	5,680	0.14%
2020/07/21	0	0.00	1	18.40	18.35	-1	5,608	-0.02%
2020/07/20	0	0.00	1	18.45	18.45	-1	5,598	-0.02%
2020/07/17	1	18.30	8	18.30	18.30	-7	5,601	-0.12%
2020/07/15	0	0.00	3	18.40	18.35	-3	5,715	-0.05%
2020/07/14	1	18.40	0	0.00	18.30	1	5,791	0.02%
2020/07/13	3	18.53	0	0.00	18.50	3	5,858	0.05%
2020/07/10	0	0.00	10	18.30	18.25	-10	5,942	-0.17%
2020/07/09	6	18.93	3	18.70	18.60	3	5,945	0.05%
2020/07/08	0	0.00	5	18.72	18.75	-5	5,935	-0.08%
2020/07/07	6	18.88	3	18.97	18.60	3	5,920	0.05%
2020/07/06	2	18.38	2	18.50	18.55	0	5,935	0.00%
2020/07/03	3	18.05	0	0.00	18.00	3	5,996	0.05%
2020/07/02	0	0.00	2	18.00	17.95	-2	6,069	-0.03%
2020/06/30	3	17.70	0	0.00	17.65	3	6,247	0.05%
2020/06/24	3	17.90	3	17.90	17.90	0	6,292	0.00%
2020/06/16	6	17.50	0	0.00	17.50	6	6,477	0.09%
2020/06/15	10	17.40	0	0.00	17.20	10	6,663	0.15%
2020/06/12	26	16.96	26	17.11	17.35	0	6,710	0.00%
2020/06/11	1	17.55	20	17.70	17.40	-19	6,715	-0.28%
2020/06/10	2	18.08	2	18.20	18.05	0	6,679	0.00%
2020/06/09	1	17.75	16	17.73	17.70	-15	6,669	-0.22%
2020/06/08	1	17.50	10	17.52	17.75	-9	6,723	-0.13%
2020/06/05	0	0.00	35	17.44	17.35	-35	6,654	-0.53%
2020/06/04	12	17.17	10	17.40	17.30	2	6,701	0.03%
2020/06/03	38	17.24	15	17.15	17.20	23	6,726	0.34%
2020/06/02	5	16.85	25	16.80	16.85	-20	6,604	-0.30%
2020/06/01	25	16.65	25	16.75	16.70	0	6,593	0.00%
2020/05/29	25	16.60	25	16.75	16.60	0	6,587	0.00%
2020/05/28	45	16.71	25	16.75	16.65	20	6,605	0.30%
2020/05/27	25	16.55	25	16.65	16.55	0	6,642	0.00%
2020/05/26	24	16.50	24	16.65	16.60	0	6,729	0.00%
2020/05/25	1	16.40	1	16.55	16.65	0	6,765	0.00%
2020/05/22	28	16.63	25	16.80	16.50	3	6,793	0.04%
2020/05/21	5	16.90	0	0.00	16.85	5	6,809	0.07%
2020/05/13	25	16.55	1	16.60	16.70	24	6,553	0.37%
2020/05/12	5	16.65	8	16.60	16.70	-3	6,518	-0.05%
2020/05/11	3	16.72	4	16.80	16.65	-1	6,488	-0.02%
2020/05/08	2	16.65	0	0.00	16.60	2	6,413	0.03%
2020/05/07	1	17.05	2	17.05	17.05	-1	6,207	-0.02%
2020/05/05	33	17.14	35	16.87	17.15	-2	6,083	-0.03%
2020/05/04	25	16.55	25	16.80	16.65	0	5,930	0.00%
2020/04/29	0	0.00	23	16.64	16.65	-23	5,794	-0.40%
2020/04/28	2	16.35	0	0.00	16.50	2	5,825	0.03%
2020/04/27	20	16.30	1	16.30	16.30	19	5,954	0.32%
2020/04/21	4	15.70	4	15.75	15.70	0	5,827	0.00%
2020/04/15	5	16.75	0	0.00	16.75	5	5,658	0.09%
2020/04/14	1	16.40	1	16.45	16.50	0	5,599	0.00%
2020/04/13	1	16.20	0	0.00	16.10	1	5,595	0.02%
2020/04/08	11	15.83	0	0.00	16.10	11	5,506	0.20%
2020/03/24	0	0.00	5	14.35	14.35	-5	6,298	-0.08%
2020/03/20	0	0.00	1	14.35	14.25	-1	6,392	-0.02%
2020/03/19	1	13.50	2	13.58	13.50	-1	6,331	-0.02%
2020/03/18	3	15.18	0	0.00	14.95	3	6,188	0.05%
2020/03/17	0	0.00	1	15.50	15.30	-1	6,267	-0.02%
2020/03/16	4	16.15	17	16.21	15.85	-13	6,256	-0.21%
2020/03/13	5	15.58	0	0.00	16.00	5	6,253	0.08%
2020/03/12	2	17.38	1	17.25	17.10	1	6,174	0.02%
2020/03/11	0	0.00	5	18.00	18.05	-5	6,082	-0.08%
2020/03/10	11	17.98	0	0.00	18.15	11	6,105	0.18%
2020/03/03	1	18.85	0	0.00	18.85	1	6,021	0.02%
2020/02/20	5	19.95	0	0.00	19.90	5	5,884	0.08%
2020/02/19	1	19.90	0	0.00	19.85	1	5,881	0.02%
2020/02/10	0	0.00	0.1	20.00	20.00	-0.1	6,305	0.00%
2020/02/04	1	20.05	0	0.00	20.05	1	6,526	0.02%
2020/01/31	1	19.85	58	20.03	20.20	-57	6,832	-0.83%
2020/01/30	1	20.10	5	20.30	19.75	-4	6,841	-0.06%
2020/01/20	0	0.00	82	21.54	21.55	-82	6,660	-1.23%
2020/01/17	145	21.47	0	0.00	21.50	145	6,722	2.16%	大買/鉅額交易
2020/01/10	1	21.05	0	0.00	21.05	1	7,310	0.01%
2020/01/06	0	0.00	60	20.90	20.90	-60	7,478	-0.80%
2019/12/30	1	21.25	60	21.25	21.20	-59	7,839	-0.75%
2019/12/26	0	0.00	1	21.55	21.40	-1	7,958	-0.01%
2019/12/25	120	21.68	0	0.00	21.65	120	8,196	1.46%	大買/鉅額交易
2019/12/24	2	21.35	11	21.36	21.45	-9	8,159	-0.11%
2019/12/23	1	20.85	0	0.00	20.85	1	8,026	0.01%
2019/12/20	15	21.22	0	0.00	20.80	15	7,671	0.20%
2019/12/19	0	0.00	10	20.90	20.80	-10	7,354	-0.14%
2019/12/16	4	21.23	0	0.00	21.15	4	7,328	0.05%
2019/12/12	2	21.05	0	0.00	21.10	2	7,341	0.03%
2019/12/10	1	21.50	0	0.00	21.40	1	7,221	0.01%
2019/12/09	5	21.65	0	0.00	21.35	5	7,202	0.07%
2019/12/06	10	21.80	0	0.00	21.70	10	7,219	0.14%
2019/12/04	1	21.85	0	0.00	21.85	1	7,393	0.01%
2019/12/02	0	0.00	10	22.00	21.65	-10	8,280	-0.12%
2019/11/26	3	22.30	0	22.00	22.00	3	8,680	0.03%
2019/11/18	10	22.30	0	0.00	22.50	10	8,578	0.12%
2019/11/08	2.5	22.69	0	0.00	22.65	2.5	8,352	0.03%
2019/11/07	10	23.06	4	23.06	23.05	6	8,316	0.07%
2019/11/06	7	23.22	1	23.10	23.00	6	8,306	0.07%
2019/11/04	0	0.00	2	23.00	23.05	-2	8,160	-0.02%
2019/11/01	0	0.00	4	22.85	22.90	-4	8,104	-0.05%
2019/10/30	9	23.03	2	22.90	22.80	7	7,919	0.09%
2019/10/28	0	0.00	3	22.50	22.50	-3	7,559	-0.04%
2019/10/25	0	0.00	11	22.30	22.40	-11	7,571	-0.15%
2019/10/23	0	0.00	1	22.95	22.75	-1	7,436	-0.01%
2019/10/22	45	22.65	0	0.00	22.60	45	7,373	0.61%
2019/10/18	5	21.90	0	0.00	22.05	5	7,227	0.07%
2019/10/16	0	0.00	23	21.56	21.75	-23	7,084	-0.32%
2019/10/15	0	0.00	17	21.81	21.75	-17	7,075	-0.24%
2019/10/14	20	22.22	33	22.18	22.15	-13	7,100	-0.18%
2019/10/09	0	0.00	3	22.05	22.05	-3	7,029	-0.04%
2019/10/07	1	22.40	4	22.34	22.15	-3	6,970	-0.04%
2019/10/04	1	22.20	12	22.18	22.10	-11	6,860	-0.16%
2019/10/03	0	0.00	0	21.75	21.75	0	6,664	0.00%
2019/10/02	20	22.10	0	0.00	21.90	20	6,633	0.30%
2019/10/01	31	21.81	1	21.90	21.85	30	6,492	0.46%
2019/09/26	1	21.75	0	0.00	21.50	1	6,116	0.02%
2019/09/25	1	21.25	0	0.00	21.30	1	5,841	0.02%
2019/09/16	3	21.10	0	0.00	21.05	3	5,469	0.05%
2019/09/10	0	0.00	1	21.35	21.15	-1	5,377	-0.02%
2019/09/09	4	21.58	2	21.50	21.40	2	5,311	0.04%
2019/09/06	2	21.33	0	21.25	21.35	2	5,345	0.04%
2019/09/05	8	21.47	4	21.58	21.20	4	5,352	0.07%
2019/09/04	3	20.72	16	20.75	21.50	-13	4,988	-0.26%
2019/09/03	0	0.00	16	20.47	20.35	-16	4,596	-0.35%
2019/08/30	0	0.00	27	19.98	20.05	-27	4,428	-0.61%
2019/08/27	5	19.30	0	0.00	19.10	5	4,168	0.12%
2019/08/22	5	19.40	0	0.00	19.40	5	4,230	0.12%
2019/08/21	6	19.35	0	0.00	19.45	6	4,265	0.14%
2019/08/19	1	19.40	0	0.00	19.40	1	4,257	0.02%
2019/08/16	1	19.10	0	0.00	19.15	1	4,242	0.02%
2019/08/15	5	19.05	0	0.00	19.00	5	4,202	0.12%
2019/08/14	10	19.20	0	0.00	19.15	10	4,182	0.24%
2019/08/12	1	19.10	0	0.00	19.10	1	4,137	0.02%
2019/08/06	6	18.72	0	0.00	18.85	6	4,152	0.14%
2019/07/31	9	19.34	0	0.00	19.35	9	4,269	0.21%
2019/07/30	2	19.30	0	0.00	19.30	2	4,260	0.05%
2019/07/29	0	0.00	10	19.43	19.40	-10	4,272	-0.23%
2019/07/26	9	19.52	0	0.00	19.50	9	4,216	0.21%
2019/07/24	1	19.50	1	19.55	19.50	0	4,188	0.00%
2019/07/19	10	20.38	0	0.00	20.35	10	3,992	0.25%
2019/07/17	2	20.60	5	20.60	20.60	-3	3,934	-0.08%
2019/07/16	0	0.00	2	20.60	20.65	-2	3,862	-0.05%
2019/07/15	0	0.00	2	20.30	20.25	-2	3,748	-0.05%
2019/07/12	0	0.00	15.1	20.12	20.25	-15.1	3,768	-0.40%
2019/07/11	5	20.10	0	0.00	20.10	5	3,737	0.13%
2019/07/03	1	19.95	0	0.00	19.90	1	3,740	0.03%
2019/07/02	0	0.00	1	20.00	20.00	-1	3,783	-0.03%
2019/06/27	3	20.15	2	20.15	20.25	1	3,838	0.03%
2019/06/24	0	0.00	2	20.25	20.30	-2	3,891	-0.05%
2019/06/21	0	0.00	1	20.35	20.20	-1	3,905	-0.03%
2019/06/20	0	0.00	5	20.35	20.35	-5	3,907	-0.13%
2019/06/19	0	0.00	19	20.33	20.20	-19	4,102	-0.46%
2019/06/18	1	20.05	6	20.10	20.20	-5	4,086	-0.12%
2019/06/17	0	0.00	3	20.20	20.10	-3	4,090	-0.07%
2019/06/14	3	20.60	3	20.60	20.35	0	4,075	0.00%
2019/06/13	0	0.00	12	20.18	20.20	-12	4,016	-0.30%
2019/06/12	0	0.00	9	19.94	19.95	-9	3,970	-0.23%
2019/06/11	3	19.80	20	19.92	19.85	-17	3,966	-0.43%
2019/06/10	12	19.66	0	0.00	19.65	12	3,847	0.31%
2019/06/06	1	19.55	1	19.50	19.50	0	3,832	0.00%
2019/06/05	3	19.15	0	0.00	19.20	3	3,748	0.08%
2019/06/04	1	19.15	0	0.00	19.10	1	3,743	0.03%
2019/06/03	1	19.05	0	0.00	19.05	1	3,765	0.03%
2019/05/31	5	19.25	0	0.00	19.35	5	3,793	0.13%
2019/05/28	1	18.80	5	19.00	18.80	-4	3,781	-0.11%
2019/05/24	5	18.80	0	0.00	18.75	5	3,766	0.13%
2019/05/22	5	18.90	0	0.00	18.90	5	3,790	0.13%
2019/05/16	1	18.50	0	0.00	18.60	1	3,889	0.03%
2019/05/15	7	18.69	0	0.00	18.60	7	3,886	0.18%
2019/05/14	6	18.66	0	0.00	18.65	6	3,869	0.16%
2019/05/13	3	18.95	0	0.00	18.90	3	3,849	0.08%
2019/05/10	3	19.30	5	19.15	19.25	-2	3,860	-0.05%
2019/05/08	2	19.00	0	0.00	19.00	2	3,790	0.05%
2019/05/07	3	19.23	1	19.20	19.20	2	3,755	0.05%
2019/05/06	4	19.16	0	0.00	19.05	4	3,768	0.11%
2019/05/03	2	19.60	0	0.00	19.55	2	3,734	0.05%
2019/05/02	5	19.65	8.6	19.64	19.65	-3.6	3,742	-0.10%
2019/04/29	1	19.45	0	0.00	19.50	1	3,766	0.03%
2019/04/25	1	19.70	0	0.00	19.65	1	3,719	0.03%
2019/04/24	1	19.70	0	0.00	19.75	1	3,762	0.03%
2019/04/22	7	19.75	1	19.70	19.70	6	3,797	0.16%
2019/04/17	5	19.85	0	0.00	19.85	5	3,787	0.13%
2019/04/12	1	19.60	2	19.65	19.65	-1	3,938	-0.03%
2019/04/10	1	19.85	0	0.00	19.85	1	3,903	0.03%
2019/04/09	0.2	19.80	0	0.00	19.90	0.2	3,886	0.01%
2019/04/08	6	20.04	0	0.00	19.90	6	3,890	0.15%
2019/03/29	0	0.00	2	19.50	19.75	-2	3,858	-0.05%
2019/03/27	1	19.80	4	19.80	19.85	-3	3,834	-0.08%
2019/03/26	0	0.00	2	19.95	19.75	-2	3,821	-0.05%
2019/03/25	0	0.00	10	19.85	19.80	-10	3,809	-0.26%
2019/03/22	0	0.00	18	20.05	20.00	-18	3,785	-0.48%
2019/03/19	5	20.53	0	0.00	20.50	5	3,628	0.14%
2019/03/18	1	20.75	3	20.80	20.70	-2	3,707	-0.05%
2019/03/15	0	0.00	18	20.22	20.40	-18	3,691	-0.49%
2019/03/14	0	0.00	5	20.05	19.95	-5	3,587	-0.14%
2019/03/13	1	19.95	0	0.00	19.95	1	3,588	0.03%
2019/03/12	0	0.00	3	20.00	19.95	-3	3,593	-0.08%
2019/03/11	6	19.99	0	0.00	19.90	6	3,625	0.17%
2019/03/07	2	19.90	0	0.00	19.85	2	3,679	0.05%
2019/03/06	10	20.14	0	0.00	20.15	10	3,658	0.27%
2019/02/27	16	20.02	50	20.10	19.90	-34	3,579	-0.95%
2019/02/26	0	0.00	6	20.00	20.00	-6	3,544	-0.17%
2019/02/21	2	19.80	0	0.00	19.85	2	3,450	0.06%
2019/02/19	2	19.75	0	0.00	19.65	2	3,388	0.06%
2019/02/15	3	19.90	0	0.00	19.70	3	3,372	0.09%
2019/01/30	28	19.64	10	19.65	19.55	18	3,329	0.54%
2019/01/25	2	19.85	0	0.00	19.85	2	3,266	0.06%
2019/01/24	4	19.86	0	0.00	19.85	4	3,259	0.12%
2019/01/18	31	19.95	0	0.00	19.85	31	3,245	0.96%
2019/01/17	2	19.95	1	19.95	19.90	1	3,282	0.03%
2019/01/16	3	20.05	0	0.00	20.00	3	3,322	0.09%
2019/01/15	1	19.70	0	0.00	19.75	1	3,374	0.03%
2019/01/14	3	19.75	0	0.00	19.75	3	3,363	0.09%
2019/01/11	2	20.00	30	20.00	19.95	-28	3,365	-0.83%
2019/01/09	1	20.00	0	0.00	20.00	1	3,411	0.03%
2018/12/28	0	0.00	0	19.70	19.70	0	3,474	0.00%
2018/12/25	5	19.85	0	0.00	19.95	5	3,456	0.14%
2018/12/19	1	19.60	0	0.00	19.50	1	3,368	0.03%
2018/12/18	0	0.00	2	19.50	19.55	-2	3,371	-0.06%
2018/12/12	1	19.75	0	0.00	19.55	1	3,338	0.03%
2018/12/11	1	19.85	1	19.55	19.55	0	3,311	0.00%
2018/12/06	0	0.00	1	18.60	18.55	-1	3,198	-0.03%
2018/12/05	0	0.00	1	19.25	19.05	-1	3,205	-0.03%
2018/12/03	0	0.00	0	19.20	19.30	0	3,348	0.00%
2018/11/30	2	19.15	0	0.00	19.00	2	3,335	0.06%
2018/11/22	0	0.00	1	18.45	18.45	-1	3,389	-0.03%
2018/11/21	1	18.40	0	0.00	18.40	1	3,426	0.03%
2018/11/14	0	0.00	1	18.40	18.35	-1	3,510	-0.03%
2018/11/09	3	18.48	1	18.65	18.50	2	3,606	0.06%
2018/11/08	3	18.60	0	0.00	18.75	3	3,670	0.08%
2018/10/17	1	18.10	1	18.10	18.10	0	5,805	0.00%
2018/10/08	0	0.00	18	19.40	19.20	-18	5,850	-0.31%
2018/10/01	0	0.00	0.3	19.85	19.85	-0.3	6,181	0.00%
2018/09/28	0	0.00	1	20.05	19.95	-1	6,213	-0.02%
2018/09/27	0	0.00	5	19.90	19.95	-5	6,225	-0.08%
2018/09/25	1	19.95	6	19.97	19.90	-5	6,308	-0.08%
2018/09/21	1	19.90	2	19.95	19.90	-1	6,355	-0.02%
2018/09/14	2	20.00	0	0.00	20.05	2	6,641	0.03%
2018/09/10	2	19.53	0	0.00	19.45	2	6,810	0.03%
2018/09/07	3	20.40	1	20.05	20.20	2	6,831	0.03%
2018/09/04	0	0.00	1	20.80	20.75	-1	6,926	-0.01%
2018/09/03	0	0.00	3	20.85	20.80	-3	7,021	-0.04%
2018/08/31	0	0.00	5	20.80	20.90	-5	7,403	-0.07%
2018/08/30	3	20.95	0	0.00	20.85	3	7,708	0.04%
2018/08/29	2	20.88	0	0.00	20.85	2	7,731	0.03%
2018/08/22	0	0.00	3	20.40	20.50	-3	8,001	-0.04%
2018/08/21	0	0.00	5	20.30	20.35	-5	8,017	-0.06%
2018/08/20	0	0.00	2	20.30	20.30	-2	8,034	-0.02%
2018/08/17	2	20.75	0	0.00	20.50	2	8,048	0.02%
2018/08/16	1	20.55	0	0.00	20.40	1	8,037	0.01%
2018/08/15	1	20.55	0	0.00	20.55	1	7,995	0.01%
2018/08/14	1	21.00	0	0.00	20.95	1	7,954	0.01%
2018/08/10	35	21.17	2	21.20	21.15	33	7,936	0.42%
2018/08/08	1	21.70	16	21.76	21.70	-15	7,842	-0.19%
2018/08/07	2	21.90	0	0.00	21.95	2	7,816	0.03%
2018/08/06	3	21.70	0	0.00	21.85	3	7,815	0.04%
2018/08/03	0	0.00	15	21.68	21.70	-15	7,859	-0.19%
2018/08/02	10	22.00	20	21.88	21.70	-10	7,861	-0.13%
2018/08/01	5	22.92	3	23.25	23.30	2	7,523	0.03%
2018/07/31	2	22.80	0	0.00	22.80	2	7,009	0.03%
2018/07/30	3	22.67	0	0.00	22.75	3	6,862	0.04%
2018/07/27	3	22.50	2	22.45	22.60	1	6,766	0.01%
2018/07/26	0	0.00	2	22.50	22.45	-2	6,736	-0.03%
2018/07/25	13	22.70	4.7	22.72	22.65	8.3	6,736	0.12%
2018/07/24	4	22.45	4	22.33	22.65	0	6,805	0.00%
2018/07/23	5	22.15	0	0.00	22.20	5	9,777	0.05%
2018/07/20	3	22.25	3	22.13	22.15	0	9,895	0.00%
2018/07/19	0	0.00	58	22.24	22.15	-58	10,034	-0.58%
2018/07/18	0	0.00	5	22.27	22.30	-5	10,302	-0.05%
2018/07/17	0	0.00	7	22.15	22.10	-7	10,867	-0.06%
2018/07/16	8	22.15	5	22.20	22.10	3	10,931	0.03%
2018/07/13	4	22.21	1	22.30	22.15	3	11,022	0.03%
2018/07/12	36	22.10	0	0.00	22.15	36	11,147	0.32%
2018/07/11	10	21.80	6	21.67	21.75	4	11,052	0.04%
2018/07/10	2	21.63	5	21.75	21.75	-3	11,074	-0.03%
2018/07/04	10	21.18	0	0.00	21.30	10	11,188	0.09%
2018/06/28	18	21.38	52	21.30	21.20	-34	11,407	-0.30%
2018/06/27	3	21.50	2	21.40	21.40	1	11,448	0.01%
2018/06/26	4	21.25	0	0.00	21.40	4	11,409	0.04%
2018/06/25	0	0.00	1	21.15	21.05	-1	11,419	-0.01%
2018/06/22	10	21.50	0	0.00	21.40	10	11,490	0.09%
2018/06/21	3	21.40	5	21.36	21.40	-2	11,465	-0.02%
2018/06/19	20	21.45	0	0.00	21.50	20	11,543	0.17%
2018/06/15	4	21.44	0	0.00	21.30	4	11,565	0.03%
2018/06/13	6	21.69	2	21.60	21.60	4	11,557	0.03%
2018/06/12	7	21.92	14	21.91	21.90	-7	11,555	-0.06%
2018/06/11	22	21.97	0	0.00	21.80	22	11,551	0.19%
2018/06/08	51	22.33	2	22.35	21.95	49	11,597	0.42%
2018/06/07	5	21.75	0	0.00	22.15	5	11,345	0.04%
2018/06/06	1	21.40	4	21.49	21.45	-3	11,122	-0.03%
2018/06/05	1	21.25	0	0.00	21.30	1	11,208	0.01%
2018/06/04	32	21.55	6	21.45	21.40	26	11,551	0.23%
2018/06/01	0	0.00	1	21.30	21.35	-1	11,469	-0.01%
2018/05/31	0	0.00	15	21.17	21.20	-15	11,404	-0.13%
2018/05/30	1	20.85	0	0.00	20.75	1	11,340	0.01%
2018/05/25	1	20.85	0	0.00	20.80	1	11,282	0.01%
2018/05/24	6	20.93	0	0.00	20.90	6	11,254	0.05%
2018/05/23	1	20.85	0	0.00	20.85	1	11,275	0.01%
2018/05/22	1	20.85	0	0.00	20.85	1	11,283	0.01%
2018/05/21	0	0.00	2	21.00	21.05	-2	11,303	-0.02%
2018/05/17	1	20.80	0	0.00	20.75	1	11,196	0.01%
2018/05/16	1	20.65	2	20.75	20.65	-1	11,206	-0.01%
2018/05/15	10	20.70	0	0.00	20.70	10	11,224	0.09%
2018/05/14	1	20.60	0	0.00	20.55	1	11,448	0.01%
2018/05/11	14	20.66	20	20.70	20.55	-6	11,458	-0.05%
2018/05/10	1	20.65	2	20.75	20.65	-1	11,392	-0.01%
2018/05/08	2	20.50	0	0.00	20.55	2	11,310	0.02%
2018/05/07	0	0.00	1	20.30	20.20	-1	11,311	-0.01%
2018/05/03	0	0.00	1	20.20	20.10	-1	11,354	-0.01%
2018/05/02	1	20.30	1	20.35	20.30	0	11,346	0.00%
2018/04/30	1	20.10	1	20.05	20.45	0	11,335	0.00%
2018/04/27	7	19.72	2	19.70	19.75	5	11,229	0.04%
2018/04/26	4	21.31	3	20.95	20.90	1	8,312	0.01%
2018/04/24	1	22.00	0	0.00	21.45	1	8,036	0.01%
2018/04/23	22	22.28	26	22.27	22.25	-4	7,778	-0.05%
2018/04/20	0	0.00	1	21.45	21.80	-1	7,240	-0.01%
2018/04/19	0	0.00	6	21.72	21.55	-6	7,136	-0.08%
2018/04/18	0	0.00	5	21.65	21.60	-5	7,065	-0.07%
2018/04/17	3	21.05	0	0.00	21.00	3	6,875	0.04%
2018/04/16	1	21.05	0	0.00	20.95	1	6,880	0.01%
2018/04/13	6	21.16	0	0.00	21.05	6	6,886	0.09%
2018/04/12	3	21.22	0	0.00	21.20	3	6,899	0.04%
2018/04/11	4	21.35	0	0.00	21.25	4	6,949	0.06%
2018/04/03	11	21.60	0	0.00	21.55	11	6,787	0.16%
2018/03/31	0	0.00	20	22.08	22.00	-20	6,726	-0.30%
2018/03/29	1	21.60	1	21.65	21.60	0	6,540	0.00%
2018/03/28	2	21.60	7	21.61	21.55	-5	6,540	-0.08%
2018/03/27	2	21.48	0	0.00	21.80	2	6,506	0.03%
2018/03/23	0	0.00	1	20.85	20.80	-1	6,321	-0.02%
2018/03/22	0	0.00	13	21.49	21.25	-13	6,322	-0.21%
2018/03/20	7	21.82	0	0.00	21.80	7	6,810	0.10%
2018/03/19	5	21.67	0	0.00	21.55	5	6,980	0.07%
2018/03/14	0	0.00	7	21.99	21.90	-7	7,036	-0.10%
2018/03/13	15	21.89	5	21.85	21.95	10	7,017	0.14%
2018/03/09	11	21.83	5	21.54	21.60	6	6,940	0.09%
2018/03/08	20	21.16	25	21.60	21.65	-5	6,837	-0.07%
2018/03/07	0	0.00	12	20.30	20.25	-12	6,517	-0.18%
2018/03/05	0	0.00	15.2	20.35	20.30	-15.2	7,171	-0.21%
2018/03/02	6	20.30	2	20.30	20.30	4	7,404	0.05%
2018/03/01	2	20.25	0	0.00	20.20	2	7,483	0.03%
2018/02/27	0	0.00	1	20.40	20.35	-1	7,523	-0.01%
2018/02/26	1	20.35	0	0.00	20.30	1	7,645	0.01%
2018/02/23	11	20.21	0	0.00	20.30	11	7,736	0.14%
2018/02/12	50	19.90	0	20.00	19.95	50	7,825	0.64%
2018/02/09	0	0.00	27	19.52	19.85	-27	7,846	-0.34%
2018/02/08	15	20.17	1	20.00	20.05	14	7,842	0.18%
2018/02/07	7	19.99	17	19.96	19.95	-10	7,867	-0.13%
2018/02/06	0	0.00	4	19.90	19.55	-4	7,895	-0.05%
2018/02/05	0	0.00	12	20.81	20.90	-12	7,766	-0.15%
2018/02/02	5	21.25	1	21.25	21.20	4	7,855	0.05%
2018/02/01	5	21.25	0	0.00	21.25	5	7,992	0.06%
2018/01/31	9	21.29	10	21.30	21.25	-1	8,245	-0.01%
2018/01/30	10	21.63	32	21.45	21.45	-22	8,287	-0.27%
2018/01/29	3	21.63	6	21.65	21.55	-3	8,237	-0.04%
2018/01/26	7	21.34	0	0.00	21.35	7	8,231	0.09%
2018/01/25	7	21.53	0	0.00	21.35	7	8,238	0.08%
2018/01/24	2	21.60	0	0.00	21.50	2	8,228	0.02%
2018/01/23	21	21.75	4	21.70	21.60	17	8,228	0.21%
2018/01/22	93	21.60	162	21.85	21.75	-69	8,225	-0.84%	大賣/
2018/01/18	1	21.35	0	0.00	21.35	1	8,111	0.01%
2018/01/17	2	21.40	11	21.45	21.35	-9	8,248	-0.11%
2018/01/16	25	21.34	6	21.30	21.50	19	8,600	0.22%
2018/01/12	10	21.30	0	0.00	21.10	10	8,659	0.12%
2018/01/11	3	20.95	0	0.00	21.05	3	8,619	0.03%
2018/01/10	3	21.00	0	0.00	20.90	3	8,682	0.03%
2018/01/09	2	21.20	1	21.30	21.15	1	8,789	0.01%
2018/01/08	0	0.00	5	21.60	21.30	-5	8,784	-0.06%
2018/01/05	2	21.55	2	21.70	21.30	0	8,811	0.00%
2018/01/04	0	0.00	11.5	21.45	21.60	-11.5	8,751	-0.13%
2018/01/03	2	21.40	0	0.00	21.40	2	8,781	0.02%
2018/01/02	5	21.45	34	21.42	21.45	-29	8,803	-0.33%