佳世達 (2352)-玉山-左營券商分點個股進出

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
40.20
漲跌
▲0.30
漲幅
+0.75%
成交量
22,924張
產業
上市電腦週邊類股
1106人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

佳世達 (2352)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/05/22	13.3	39.84	66	39.73	40.20	-52.7	12,983	-0.41%
2024/05/21	11.2	39.44	23	39.38	39.90	-11.8	12,769	-0.09%
2024/05/20	17.1	38.55	7	38.99	38.95	10.1	12,733	0.08%
2024/05/17	18.4	38.82	4	38.95	38.70	14.4	12,342	0.12%
2024/05/16	66.3	39.21	5	39.28	39.10	61.3	12,161	0.50%
2024/05/15	15.4	39.66	0	0.00	39.25	15.4	12,262	0.13%
2024/05/14	10.2	40.06	9	39.91	39.90	1.2	12,357	0.01%
2024/05/13	1.4	40.42	4	40.30	40.20	-2.7	12,378	-0.02%
2024/05/10	11	39.86	96	39.97	40.40	-85	12,507	-0.68%
2024/05/09	23	40.01	19.2	40.25	40.00	3.8	12,404	0.03%
2024/05/08	13.2	39.78	6.2	39.66	39.60	7	12,444	0.06%
2024/05/07	7	39.89	8.7	40.17	40.40	-1.7	12,360	-0.01%
2024/05/06	14.2	40.51	7	40.66	40.30	7.2	12,394	0.06%
2024/05/03	7	41.76	7.3	42.00	41.25	-0.3	12,220	0.00%
2024/05/02	11.1	41.49	5	41.97	41.40	6.1	12,107	0.05%
2024/04/30	8	41.64	1	41.80	41.40	7	12,062	0.06%
2024/04/29	10.2	41.70	6	41.89	41.90	4.2	12,098	0.03%
2024/04/26	4.2	41.34	3	41.55	41.60	1.2	12,303	0.01%
2024/04/25	9	41.43	5	41.55	41.35	4	12,331	0.03%
2024/04/24	4	41.81	5.7	41.97	41.80	-1.7	12,374	-0.01%
2024/04/23	1	41.40	5.5	41.73	41.55	-4.5	12,446	-0.04%
2024/04/22	6.4	40.92	9.3	41.28	41.10	-3	12,461	-0.02%
2024/04/19	16.8	40.71	18.9	40.89	40.50	-2.1	12,394	-0.02%
2024/04/18	13.3	40.95	10.4	41.23	41.05	2.9	12,211	0.02%
2024/04/17	13.7	41.05	12.1	41.22	41.20	1.6	12,172	0.01%
2024/04/16	21.6	41.18	27	41.23	40.70	-5.4	12,247	-0.04%
2024/04/15	10.3	41.98	6.6	42.20	42.10	3.7	12,390	0.03%
2024/04/12	21.6	42.55	1.2	42.60	42.40	20.4	12,451	0.16%
2024/04/11	5.3	43.00	4.1	43.08	43.05	1.2	12,671	0.01%
2024/04/10	6.1	43.20	3	43.47	43.15	3.1	13,092	0.02%
2024/04/09	8.3	43.14	5	43.19	43.05	3.3	13,384	0.02%
2024/04/08	8.2	43.28	0	0.00	43.40	8.2	13,817	0.06%
2024/04/03	7.1	42.98	41.4	43.19	43.25	-34.4	14,777	-0.23%
2024/04/02	20.3	43.30	7	43.24	43.10	13.3	14,836	0.09%
2024/04/01	17.5	43.84	5	43.56	43.55	12.5	14,853	0.08%
2024/03/29	20.7	44.48	24.2	44.72	44.65	-3.6	14,720	-0.02%
2024/03/28	11.4	44.61	5.1	44.76	44.85	6.4	14,275	0.04%
2024/03/27	14	44.59	10	44.47	44.75	4	14,148	0.03%
2024/03/26	23.7	44.03	19	44.15	44.05	4.7	14,105	0.03%
2024/03/25	60.4	44.50	2.3	44.36	44.45	58.1	14,035	0.41%
2024/03/22	15	44.24	46.3	44.12	44.45	-31.3	13,992	-0.22%
2024/03/21	7.9	43.77	2.9	43.84	44.05	5	13,803	0.04%
2024/03/20	11.1	44.05	11.1	44.43	43.25	0.1	13,642	0.00%
2024/03/19	10.2	43.81	2	43.65	43.70	8.2	13,258	0.06%
2024/03/18	10.1	42.25	5.4	42.42	42.55	4.7	12,854	0.04%
2024/03/15	9	43.08	2.3	42.95	42.55	6.7	12,639	0.05%
2024/03/14	4.3	43.64	0.6	43.93	43.70	3.7	12,350	0.03%
2024/03/13	12.9	44.08	13.1	44.45	43.80	-0.1	12,226	0.00%
2024/03/12	56.9	43.66	1.2	44.13	44.40	55.7	12,024	0.46%
2024/03/11	7.8	43.63	11.2	43.36	43.25	-3.4	11,753	-0.03%
2024/03/08	14.5	43.97	25.1	43.77	43.70	-10.6	11,681	-0.09%
2024/03/07	18.8	44.44	10.6	44.49	44.55	8.2	11,620	0.07%
2024/03/06	20.8	45.29	11.3	45.24	45.05	9.5	11,570	0.08%
2024/03/05	0	0.00	11	47.25	47.25	-11	11,275	-0.10%
2024/03/04	0.2	46.95	0.2	47.15	46.80	-0.1	11,300	0.00%
2024/03/01	1.1	46.76	6.3	46.42	46.95	-5.2	11,321	-0.05%
2024/02/29	0.2	46.29	0	0.00	46.15	0.2	11,530	0.00%
2024/02/27	2.3	46.66	1.3	46.37	46.10	1	11,532	0.01%
2024/02/26	0	0.00	1	46.60	46.60	-1	11,548	-0.01%
2024/02/23	7.6	46.68	4	47.20	46.40	3.6	11,657	0.03%
2024/02/22	2.1	47.24	7.2	47.26	47.20	-5.1	11,735	-0.04%
2024/02/21	17.4	47.20	4.2	47.68	46.90	13.2	11,766	0.11%
2024/02/20	0.1	47.90	1	48.05	47.80	-0.9	11,702	-0.01%
2024/02/19	22.8	48.27	3	48.33	47.95	19.8	11,813	0.17%
2024/02/16	16	49.02	17.2	48.96	48.15	-1.2	11,825	-0.01%
2024/02/15	2.2	46.74	37.5	47.19	47.60	-35.3	11,530	-0.31%
2024/02/05	3.3	47.38	10.3	47.21	47.50	-6.9	11,449	-0.06%
2024/02/02	5.5	47.44	4	47.38	47.50	1.5	11,582	0.01%
2024/02/01	2	46.78	0.1	46.80	47.05	1.9	11,613	0.02%
2024/01/31	15	47.06	18	47.30	46.50	-3	11,687	-0.03%
2024/01/30	3.3	46.94	0	0.00	46.80	3.3	11,657	0.03%
2024/01/29	19	46.94	16	47.07	47.00	3	11,656	0.03%
2024/01/26	1.1	45.55	4	45.63	45.60	-2.9	11,486	-0.03%
2024/01/25	2.2	45.82	1	46.05	45.90	1.2	11,523	0.01%
2024/01/24	3	46.47	0.5	46.70	46.15	2.5	11,577	0.02%
2024/01/23	13	46.57	1	46.80	46.80	12	11,619	0.10%
2024/01/22	1.2	46.63	28	47.13	47.05	-26.8	11,573	-0.23%
2024/01/19	11	45.10	1	45.45	45.45	10	11,377	0.09%
2024/01/18	2	44.08	3	44.33	44.40	-1	11,380	-0.01%
2024/01/17	5	44.79	7	44.50	44.20	-2	11,388	-0.02%
2024/01/16	13	45.31	1	45.50	45.25	12	11,366	0.11%
2024/01/15	1	46.10	16	45.95	45.90	-15	11,460	-0.13%
2024/01/12	2.1	45.68	1	46.30	45.50	1.1	11,785	0.01%
2024/01/11	1	45.75	2	46.05	45.95	-1	11,889	-0.01%
2024/01/10	13.1	45.52	1	45.40	45.55	12.1	12,077	0.10%
2024/01/09	56.1	46.83	20	47.66	46.65	36.1	12,025	0.30%
2024/01/08	12	47.45	2.1	47.40	47.20	10	11,828	0.08%
2024/01/05	74	47.20	38.3	47.45	47.30	35.7	11,647	0.31%
2024/01/04	57.4	46.85	66.1	47.01	46.95	-8.8	11,432	-0.08%
2024/01/03	23.4	45.40	4	45.20	45.25	19.4	11,202	0.17%
2024/01/02	21.2	47.26	10.1	47.25	46.80	11.1	10,870	0.10%
2023/12/29	108	47.46	70.7	47.09	48.00	37.3	10,395	0.36%	大買/
2023/12/28	1.3	45.57	5.7	45.40	44.45	-4.4	9,444	-0.05%
2023/12/27	2.3	45.57	7.2	45.44	45.60	-4.9	9,333	-0.05%
2023/12/26	2.3	45.04	14	45.00	45.10	-11.7	9,236	-0.13%
2023/12/25	0.4	44.61	0.3	44.67	44.85	0.1	9,206	0.00%
2023/12/22	3.8	44.20	12.5	44.56	44.70	-8.7	9,193	-0.09%
2023/12/21	1.1	43.64	3	44.10	44.30	-1.9	9,129	-0.02%
2023/12/20	1	44.00	7	43.85	43.95	-6	9,035	-0.07%
2023/12/19	16.7	42.80	3.1	42.86	42.95	13.6	8,887	0.15%
2023/12/18	4.2	43.80	2.4	43.75	43.80	1.8	8,709	0.02%
2023/12/15	2.3	44.32	0.1	44.40	44.20	2.2	8,673	0.03%
2023/12/14	1	44.60	5.6	44.60	44.50	-4.6	8,620	-0.05%
2023/12/13	0	0.00	3	44.32	44.15	-3	8,563	-0.04%
2023/12/12	6	44.47	8	44.68	44.00	-2	8,703	-0.02%
2023/12/11	0.1	44.10	0	0.00	44.00	0.1	8,714	0.00%
2023/12/08	3	44.03	3	44.02	43.90	0	8,994	0.00%
2023/12/07	6.2	44.01	0	44.00	44.00	6.2	9,137	0.07%
2023/12/05	3.1	43.69	3	43.87	43.85	0.1	9,553	0.00%
2023/12/04	2.3	44.66	5.3	44.59	44.35	-3.1	9,565	-0.03%
2023/12/01	6.2	44.37	24	44.51	44.65	-17.8	9,562	-0.19%
2023/11/30	1.1	43.75	1.3	43.61	43.75	-0.3	9,452	0.00%
2023/11/29	21.2	43.84	1.6	43.94	43.70	19.6	9,497	0.21%
2023/11/28	25.6	43.43	3	43.57	43.40	22.6	9,533	0.24%
2023/11/27	12.2	43.91	7	43.61	43.55	5.2	9,531	0.05%
2023/11/24	19.4	42.87	9	43.11	42.80	10.4	9,350	0.11%
2023/11/23	9.1	43.05	7	43.16	43.05	2.1	9,372	0.02%
2023/11/22	10.4	42.90	1	42.75	42.70	9.4	9,457	0.10%
2023/11/21	15.5	43.50	7	43.83	43.35	8.5	9,398	0.09%
2023/11/20	4.1	43.60	11.7	43.37	43.85	-7.7	9,419	-0.08%
2023/11/17	8.2	43.80	2	43.95	43.70	6.2	9,351	0.07%
2023/11/16	6.3	44.25	5	44.31	43.90	1.3	9,369	0.01%
2023/11/15	1	45.25	11.3	45.42	45.25	-10.3	9,248	-0.11%
2023/11/14	5.2	44.70	0	0.00	44.60	5.2	9,286	0.06%
2023/11/13	2.2	44.54	2.4	44.45	44.20	-0.2	9,378	0.00%
2023/11/10	42.2	45.65	11	45.02	45.05	31.2	9,439	0.33%
2023/11/09	10	45.92	8.5	46.42	46.55	1.5	9,392	0.02%
2023/11/08	16.2	45.60	16	45.88	45.80	0.2	9,369	0.00%
2023/11/07	5	45.00	13.5	45.27	45.30	-8.5	9,362	-0.09%
2023/11/06	2	44.08	4.5	44.38	44.65	-2.5	9,541	-0.03%
2023/11/03	6.1	43.75	1.4	43.86	43.85	4.7	9,720	0.05%
2023/11/02	0	0.00	2	43.70	43.50	-2	10,171	-0.02%
2023/11/01	1.1	42.61	4.4	43.31	43.60	-3.4	10,662	-0.03%
2023/10/31	3	42.32	0.5	42.45	42.35	2.5	11,148	0.02%
2023/10/30	1.1	43.00	2	43.13	43.35	-0.9	11,608	-0.01%
2023/10/27	2.2	43.48	1	43.20	43.05	1.2	12,015	0.01%
2023/10/26	3	43.32	7.3	43.74	43.55	-4.3	12,293	-0.03%
2023/10/25	1.1	43.82	9	44.46	43.85	-7.9	12,463	-0.06%
2023/10/24	1	43.55	6	44.18	43.55	-5	12,541	-0.04%
2023/10/23	1.3	44.95	7	44.96	44.25	-5.7	12,740	-0.04%
2023/10/20	56.3	44.06	16.3	44.04	44.95	40	12,896	0.31%
2023/10/19	1.1	42.14	52	42.83	43.40	-50.9	12,974	-0.39%
2023/10/18	42.1	41.88	27	41.73	41.55	15.1	13,284	0.11%
2023/10/17	31.1	44.11	0	0.00	43.90	31.1	13,775	0.23%
2023/10/16	2	44.80	12	45.49	45.25	-10	14,401	-0.07%
2023/10/13	0	0.00	7.2	45.00	44.75	-7.2	15,653	-0.05%
2023/10/12	59.5	44.57	14	44.41	44.40	45.5	16,153	0.28%
2023/10/11	24	45.63	14	45.63	45.60	10	16,641	0.06%
2023/10/05	2	44.35	3	44.47	44.20	-1	17,372	-0.01%
2023/10/04	9	43.93	6	44.03	44.15	3	17,417	0.02%
2023/10/03	1.2	44.96	5	45.10	44.85	-3.9	17,366	-0.02%
2023/10/02	1	45.60	2	45.40	45.45	-1	17,494	-0.01%
2023/09/28	1	44.85	0	0.00	44.65	1	17,538	0.01%
2023/09/27	0	0.00	1	44.40	44.85	-1	17,561	-0.01%
2023/09/26	1	44.20	0	0.00	43.85	1	17,618	0.01%
2023/09/25	0.1	45.15	1	45.05	44.85	-0.9	17,695	-0.01%
2023/09/22	2.6	44.81	22	44.77	44.95	-19.4	17,751	-0.11%
2023/09/21	0	0.00	5	44.20	44.25	-5	17,808	-0.03%
2023/09/20	7.2	44.91	3	44.82	44.40	4.2	17,856	0.02%
2023/09/19	1.6	45.79	2	45.55	45.45	-0.4	18,142	0.00%
2023/09/18	3.1	45.56	2	45.45	45.30	1.1	18,189	0.01%
2023/09/15	15	46.08	19	46.08	46.05	-4	18,267	-0.02%
2023/09/14	2	45.85	2.2	45.85	45.80	-0.2	18,289	0.00%
2023/09/13	20.2	45.74	9.2	45.53	45.75	11	18,316	0.06%
2023/09/12	0.1	44.90	11.3	44.88	44.95	-11.2	18,345	-0.06%
2023/09/11	12.5	44.59	11	45.07	43.80	1.5	18,431	0.01%
2023/09/08	1	44.55	6.4	45.17	44.95	-5.4	18,292	-0.03%
2023/09/07	3.2	45.18	2	45.15	44.90	1.2	18,504	0.01%
2023/09/06	2	45.78	2	45.58	45.35	0	18,694	0.00%
2023/09/05	3	45.65	1	45.80	45.90	2	18,981	0.01%
2023/09/04	8.1	45.55	15.1	45.17	45.40	-7.1	19,220	-0.04%
2023/09/01	7	45.04	1	45.00	44.90	6	19,258	0.03%
2023/08/31	1	44.35	0	0.00	44.85	1	19,216	0.01%
2023/08/29	2.1	43.71	10	43.74	44.05	-7.9	19,387	-0.04%
2023/08/28	6.1	44.39	14	43.82	43.80	-7.9	19,534	-0.04%
2023/08/25	0.1	45.20	14	45.12	45.10	-13.9	19,731	-0.07%
2023/08/24	25	45.99	23.1	46.05	45.55	2	19,742	0.01%
2023/08/23	15.2	45.30	6	45.13	45.45	9.2	19,684	0.05%
2023/08/22	1.8	45.24	6	45.18	44.85	-4.2	19,740	-0.02%
2023/08/21	9	45.38	7.2	45.19	45.15	1.9	19,751	0.01%
2023/08/18	15.2	45.16	12	44.97	44.60	3.2	19,749	0.02%
2023/08/17	2.1	45.35	15	44.94	45.35	-12.9	19,727	-0.07%
2023/08/16	9.2	44.71	2	44.45	44.65	7.2	19,836	0.04%
2023/08/15	10	44.77	5	44.75	44.75	5	19,913	0.03%
2023/08/14	5	43.52	16	43.43	43.55	-11	19,895	-0.06%
2023/08/11	2.2	43.95	8	43.80	43.90	-5.8	19,950	-0.03%
2023/08/10	13	43.96	13.1	43.91	44.15	-0.1	19,992	0.00%
2023/08/09	16.2	45.35	17	44.39	45.15	-0.8	19,771	0.00%
2023/08/08	12.5	46.45	5	46.62	45.85	7.5	19,621	0.04%
2023/08/07	31.3	47.49	15.1	47.21	48.20	16.2	19,273	0.08%
2023/08/04	15.8	44.94	18.7	44.85	45.10	-2.9	18,987	-0.02%
2023/08/02	10.4	46.89	5.1	47.02	46.80	5.4	18,881	0.03%
2023/08/01	15	48.76	9.6	48.52	48.50	5.4	18,467	0.03%
2023/07/31	18.4	50.45	28.2	50.56	49.75	-9.8	18,312	-0.05%
2023/07/28	18.3	50.86	13	50.60	51.50	5.3	18,069	0.03%
2023/07/27	27	51.78	15	51.94	51.50	12	17,921	0.07%
2023/07/26	34.4	52.58	14	52.46	52.00	20.4	18,047	0.11%
2023/07/25	29.1	53.25	26	53.01	52.70	3.1	18,018	0.02%
2023/07/24	31.3	52.88	13.3	52.76	52.40	18	17,858	0.10%
2023/07/21	28.4	52.61	12	52.37	52.20	16.4	17,547	0.09%
2023/07/20	37	55.84	9.5	55.61	54.10	27.5	17,135	0.16%
2023/07/19	128	58.17	116.8	59.43	59.70	11.2	16,425	0.07%	大買/大賣/
2023/07/18	87.1	60.51	65	60.66	57.20	22.1	15,737	0.14%
2023/07/17	10.5	57.92	35	57.93	59.10	-24.5	14,368	-0.17%
2023/07/14	46	52.45	39	52.73	53.80	7	13,857	0.05%
2023/07/13	35.9	51.06	47.1	51.09	50.20	-11.2	13,228	-0.08%
2023/07/12	7.3	48.45	5	48.54	48.85	2.3	12,542	0.02%
2023/07/10	1	46.00	43.1	45.94	46.15	-42.1	12,319	-0.34%
2023/07/07	4	45.71	1	46.05	46.00	3	12,350	0.02%
2023/07/06	4	46.94	2	46.95	46.40	2	12,275	0.02%
2023/07/05	2	47.35	2	47.45	47.50	0	12,239	0.00%
2023/07/04	4.1	47.23	2	47.49	47.60	2.1	12,289	0.02%
2023/07/03	9	47.15	0	0.00	47.40	9	12,416	0.07%
2023/06/30	2	46.08	2	46.00	45.90	0	12,346	0.00%
2023/06/29	2.2	45.75	52	45.79	45.80	-49.8	12,342	-0.40%
2023/06/28	5	45.16	53.2	45.67	45.10	-48.2	12,329	-0.39%
2023/06/27	23.3	45.57	33.6	45.32	44.80	-10.4	12,316	-0.08%
2023/06/26	7.2	46.86	2	46.88	46.45	5.2	12,032	0.04%
2023/06/21	3	47.37	2.1	47.98	47.65	0.9	11,943	0.01%
2023/06/20	3.1	46.77	18.1	46.54	46.80	-15	11,815	-0.13%
2023/06/19	4.2	47.25	8	47.36	47.05	-3.8	11,601	-0.03%
2023/06/16	4.4	47.70	7.6	47.50	47.95	-3.3	11,483	-0.03%
2023/06/15	11.5	48.48	8	48.59	48.40	3.5	11,175	0.03%
2023/06/14	14.2	47.83	4	48.59	48.65	10.2	10,970	0.09%
2023/06/13	4.2	46.96	3.3	46.72	47.40	0.9	10,787	0.01%
2023/06/12	3.1	45.79	3	45.48	45.65	0.1	10,575	0.00%
2023/06/09	17	45.11	42	44.31	45.40	-25	10,331	-0.24%
2023/06/08	5	42.96	66	43.44	43.30	-61	9,974	-0.61%
2023/06/07	2.4	41.78	79	42.12	42.30	-76.6	9,707	-0.79%
2023/06/06	2	42.27	10	42.38	42.35	-8	9,733	-0.08%
2023/06/05	3.1	41.98	7	42.39	42.50	-4	9,817	-0.04%
2023/06/02	1	42.25	3	42.10	42.40	-2	9,832	-0.02%
2023/06/01	15.4	42.38	130	42.01	41.95	-114.6	9,787	-1.17%	大賣/鉅額交易
2023/05/31	1.1	41.73	56.4	41.82	42.15	-55.3	9,556	-0.58%
2023/05/30	7.1	40.10	1.6	40.18	40.35	5.5	9,242	0.06%
2023/05/29	1	40.15	4.3	40.14	40.20	-3.3	9,177	-0.04%
2023/05/26	4	39.48	9	39.37	39.50	-5	9,074	-0.06%
2023/05/25	13	38.72	0	0.00	38.95	13	8,991	0.14%
2023/05/24	3	38.17	32	38.49	38.50	-29	8,894	-0.33%
2023/05/23	14	38.09	0	0.00	38.05	14	8,852	0.16%
2023/05/22	81	39.04	180.3	38.76	38.45	-99.3	8,791	-1.13%	大賣/
2023/05/19	8	37.80	25	37.93	38.20	-17	8,516	-0.20%
2023/05/18	4.1	37.18	1	37.30	37.10	3.1	8,251	0.04%
2023/05/17	10.2	37.25	27.1	37.14	37.25	-16.9	8,158	-0.21%
2023/05/16	1	36.40	0.5	36.35	36.30	0.5	7,898	0.01%
2023/05/15	0	0.00	4	35.69	35.85	-4	7,760	-0.05%
2023/05/12	0.1	35.87	1	35.85	35.90	-0.9	7,707	-0.01%
2023/05/11	2.4	35.33	0.2	35.50	35.35	2.3	7,636	0.03%
2023/05/10	14.5	35.93	20.2	36.07	36.00	-5.7	7,564	-0.08%
2023/05/09	22.6	35.92	18	35.79	35.75	4.6	7,316	0.06%
2023/05/08	8	34.15	6	34.24	34.20	2	6,881	0.03%
2023/05/05	7.2	34.57	102	34.59	34.20	-94.8	6,797	-1.39%	大賣/
2023/05/04	2.2	35.42	3	35.50	35.45	-0.9	6,575	-0.01%
2023/05/03	4	35.43	3	35.10	35.45	1	6,520	0.02%
2023/05/02	10	35.36	29	35.28	35.55	-19	6,494	-0.29%
2023/04/28	26	34.37	13	34.18	34.60	13	6,273	0.21%
2023/04/27	27	33.52	29	33.79	33.50	-2	5,980	-0.03%
2023/04/26	0	0.00	16	32.97	33.20	-16	5,804	-0.28%
2023/04/25	3.1	32.60	1	32.35	32.50	2.1	5,637	0.04%
2023/04/24	1.1	32.85	1	32.95	32.70	0.1	5,570	0.00%
2023/04/21	8	32.41	9.1	32.72	32.50	-1.1	5,520	-0.02%
2023/04/20	0	0.00	9	32.82	32.75	-9	5,437	-0.17%
2023/04/19	0	0.00	28	32.87	32.80	-28	5,381	-0.52%
2023/04/17	0	0.00	3	33.00	33.00	-3	5,334	-0.06%
2023/04/14	0	32.70	1	32.90	32.70	-1	5,285	-0.02%
2023/04/13	3	33.17	0	0.00	33.10	3	5,239	0.06%
2023/04/12	5	33.25	9	33.18	33.25	-4	5,286	-0.08%
2023/04/11	4	32.85	1	32.85	32.85	3	5,231	0.06%
2023/04/10	4	32.45	0	0.00	32.30	4	5,158	0.08%
2023/04/07	9	32.66	21	32.80	32.35	-12	5,111	-0.23%
2023/04/06	58	31.98	52	31.96	32.30	6	5,034	0.12%
2023/03/31	3	31.67	0	0.00	31.70	3	4,842	0.06%
2023/03/30	8	31.65	0	0.00	31.65	8	4,921	0.16%
2023/03/29	50	31.35	11	31.32	31.35	39	4,963	0.79%
2023/03/28	3	30.85	1	30.85	30.80	2	5,002	0.04%
2023/03/27	59	31.11	17	31.26	31.40	42	5,080	0.83%
2023/03/24	0	0.00	10	30.90	30.90	-10	5,143	-0.19%
2023/03/17	0	0.00	1	29.95	30.35	-1	4,972	-0.02%
2023/03/16	0	29.78	1	29.65	29.70	-1	4,942	-0.02%
2023/03/15	3	30.13	5	30.21	30.05	-2	4,923	-0.04%
2023/03/13	0	0.00	23	30.24	30.50	-23	5,193	-0.44%
2023/03/10	2	30.40	38	30.39	30.60	-36	5,170	-0.70%
2023/03/09	17	30.93	5.1	30.86	30.70	12	5,145	0.23%
2023/03/08	3	30.35	13	30.58	30.90	-10	4,982	-0.20%
2023/03/07	35.7	29.86	15	30.03	30.05	20.7	4,828	0.43%
2023/03/06	6	30.72	3	30.73	30.55	3	4,618	0.06%
2023/03/03	5	30.29	7.2	30.39	30.40	-2.2	4,559	-0.05%
2023/03/02	0	0.00	10	30.45	30.35	-10	4,550	-0.22%
2023/02/24	7.2	30.00	5	30.00	30.00	2.2	4,494	0.05%
2023/02/23	0	0.00	0.6	29.95	29.95	-0.6	4,513	-0.01%
2023/02/21	3	29.60	0	0.00	29.50	3	4,601	0.07%
2023/02/20	14	29.56	38	29.79	29.90	-24	4,677	-0.51%
2023/02/17	0	0.00	6	28.99	29.00	-6	4,629	-0.13%
2023/02/16	10	28.85	10	28.90	28.85	0	4,677	0.00%
2023/02/15	2	28.80	10	28.93	28.80	-8	4,731	-0.17%
2023/02/14	0.1	28.80	2	28.80	28.80	-1.9	4,704	-0.04%
2023/02/13	1	28.65	0	0.00	28.65	1	4,736	0.02%
2023/02/10	0	0.00	7	29.15	29.10	-7	4,771	-0.15%
2023/02/09	0.1	29.00	21	29.15	29.15	-20.9	4,847	-0.43%
2023/02/08	1	29.15	41.2	29.06	29.15	-40.2	4,808	-0.84%
2023/02/06	4	28.71	0	0.00	28.65	4	4,720	0.08%
2023/02/03	20	28.85	19	28.83	28.90	1	4,704	0.02%
2023/02/02	13.2	28.67	6	28.71	28.60	7.2	4,654	0.15%
2023/02/01	2	28.38	6	28.58	28.35	-4	4,621	-0.09%
2023/01/31	8	28.57	11	28.51	28.30	-3	4,605	-0.07%
2023/01/30	10	28.40	0	0.00	28.40	10	4,538	0.22%
2023/01/16	0	0.00	3	27.85	27.80	-3	4,618	-0.06%
2023/01/13	1	27.70	0	0.00	27.65	1	4,688	0.02%
2023/01/12	2.1	27.83	0	0.00	27.75	2.1	4,919	0.04%
2023/01/10	0.2	28.10	1	28.15	28.00	-0.8	5,006	-0.02%
2023/01/04	0	0.00	1	27.95	27.90	-1	5,356	-0.02%
2022/12/30	0	0.00	1	28.25	28.15	-1	5,493	-0.02%
2022/12/29	0	0.00	1.2	27.99	27.90	-1.2	5,381	-0.02%
2022/12/23	5	27.14	2	27.45	27.50	3	5,304	0.06%
2022/12/22	0	0.00	1	27.05	27.05	-1	5,341	-0.02%
2022/12/21	1	26.40	0	0.00	26.45	1	5,206	0.02%
2022/12/20	5	26.50	13	27.12	26.40	-8	5,113	-0.16%
2022/12/19	1	26.55	0	0.00	27.00	1	5,024	0.02%
2022/12/16	13	26.93	50	27.00	26.85	-37	4,843	-0.76%
2022/12/15	2	27.60	0	0.00	27.60	2	4,656	0.04%
2022/12/14	1	27.75	0	0.00	27.70	1	4,644	0.02%
2022/12/13	0	0.00	9	27.78	27.75	-9	4,653	-0.19%
2022/12/12	56	27.59	0	0.00	27.85	56	4,641	1.21%
2022/12/08	4.1	27.23	0	0.00	27.20	4.1	4,701	0.09%
2022/12/07	4	27.63	5	27.41	27.35	-1	4,695	-0.02%
2022/12/06	12	27.46	6	27.48	27.40	6	4,613	0.13%
2022/12/05	15.2	27.84	0	0.00	27.80	15.2	4,534	0.33%
2022/12/02	2	28.80	0	0.00	28.95	2	4,327	0.05%
2022/12/01	3	28.50	3	28.35	28.45	0	4,304	0.00%
2022/11/29	4	28.05	2	27.95	28.05	2	4,273	0.05%
2022/11/28	0	0.00	3	28.25	28.15	-3	4,276	-0.07%
2022/11/25	0	0.00	2.5	28.22	28.20	-2.5	4,279	-0.06%
2022/11/21	0	0.00	1	28.95	28.90	-1	4,296	-0.02%
2022/11/18	1	28.60	2	28.70	28.65	-1	4,252	-0.02%
2022/11/17	0.5	28.70	1	29.00	28.95	-0.5	4,229	-0.01%
2022/11/16	0	0.00	1	28.55	28.60	-1	4,117	-0.02%
2022/11/15	3	27.80	0	0.00	27.85	3	4,018	0.07%
2022/11/14	3	27.25	3	27.30	27.30	0	3,957	0.00%
2022/11/11	1	27.30	22	27.28	27.05	-21	3,917	-0.54%
2022/11/10	0	0.00	2	26.85	27.00	-2	3,889	-0.05%
2022/11/09	1	26.70	0	0.00	26.70	1	3,919	0.03%
2022/11/08	2	26.60	0	0.00	26.50	2	3,917	0.05%
2022/11/07	28	26.97	3	26.83	27.00	25	3,873	0.65%
2022/11/04	1	25.40	0	0.00	25.50	1	3,820	0.03%
2022/11/02	1	25.30	0	0.00	25.20	1	4,078	0.02%
2022/11/01	0	0.00	5	24.53	24.75	-5	4,078	-0.12%
2022/10/31	5	24.47	1	24.40	24.55	4	4,077	0.10%
2022/10/28	0	0.00	1	24.15	24.20	-1	4,113	-0.02%
2022/10/27	1	24.60	1	24.55	24.65	0	4,108	0.00%
2022/10/25	1.5	24.37	0	0.00	24.45	1.5	4,165	0.04%
2022/10/20	0	0.00	1	26.40	26.50	-1	4,359	-0.02%
2022/10/19	0	0.00	1	26.75	26.70	-1	4,243	-0.02%
2022/10/18	1	27.40	1	27.00	27.15	0	4,320	0.00%
2022/10/17	1	26.45	0	0.00	27.40	1	4,539	0.02%
2022/10/14	0	0.00	0	26.25	26.15	0	4,482	0.00%
2022/10/13	1	25.50	3	25.40	25.50	-2	4,653	-0.04%
2022/10/12	5	26.68	0	0.00	26.45	5	4,780	0.10%
2022/10/11	1	27.35	0	0.00	27.20	1	4,849	0.02%
2022/10/06	1	27.65	1	27.45	27.45	0	4,873	0.00%
2022/10/04	3	27.28	0	0.00	27.40	3	4,963	0.06%
2022/10/03	7	27.00	0	0.00	27.10	7	4,993	0.14%
2022/09/30	0	0.00	2	27.55	27.10	-2	5,021	-0.04%
2022/09/29	4	27.08	3	28.48	28.20	1	4,982	0.02%
2022/09/28	2	26.95	1	26.90	27.00	1	4,958	0.02%
2022/09/27	1	27.40	0	0.00	27.60	1	4,949	0.02%
2022/09/26	2	27.95	1	27.80	27.95	1	4,935	0.02%
2022/09/23	1	28.60	0	0.00	28.70	1	4,947	0.02%
2022/09/22	0	0.00	3	28.70	28.90	-3	4,998	-0.06%
2022/09/21	1	29.10	0	0.00	28.85	1	5,006	0.02%
2022/09/19	2	28.95	0	0.00	29.00	2	5,002	0.04%
2022/09/16	0	0.00	3	29.30	29.50	-3	5,013	-0.06%
2022/09/15	0	0.00	2	29.40	29.40	-2	4,991	-0.04%
2022/09/14	0	0.00	17	29.13	29.20	-17	4,964	-0.34%
2022/09/13	0	0.00	1	29.20	29.15	-1	4,984	-0.02%
2022/09/12	0	0.00	1	29.35	29.30	-1	5,055	-0.02%
2022/09/08	2	28.38	0	0.00	29.00	2	5,158	0.04%
2022/09/06	8	28.68	2	28.63	28.75	6	5,145	0.12%
2022/09/05	1	28.90	0	0.00	28.85	1	5,137	0.02%
2022/09/02	3	29.05	0	0.00	28.90	3	5,183	0.06%
2022/08/31	2	29.35	0	0.00	29.30	2	5,188	0.04%
2022/08/30	1	29.40	0	0.00	29.45	1	5,191	0.02%
2022/08/29	1	28.80	6	29.09	29.10	-5	5,185	-0.10%
2022/08/26	1	29.20	0	0.00	29.35	1	5,200	0.02%
2022/08/25	0	0.00	1	29.20	29.25	-1	5,193	-0.02%
2022/08/24	1	29.05	3	29.08	29.15	-2	5,192	-0.04%
2022/08/23	1	28.90	1	28.75	29.00	0	5,244	0.00%
2022/08/22	2	28.80	0	0.00	28.90	2	5,242	0.04%
2022/08/19	3	28.70	0.2	28.70	28.70	2.8	5,253	0.05%
2022/08/18	0	0.00	11	28.40	28.70	-11	5,273	-0.21%
2022/08/17	12	28.55	2	28.53	28.60	10	5,295	0.19%
2022/08/16	3	28.02	2	28.15	28.15	1	5,296	0.02%
2022/08/15	1	27.55	0	0.00	27.50	1	5,245	0.02%
2022/08/12	2.1	27.30	0	0.00	27.30	2.1	5,239	0.04%
2022/08/11	14	27.11	18	27.05	27.05	-4	5,265	-0.08%
2022/08/10	0.2	27.25	0	0.00	27.10	0.2	5,257	0.00%
2022/08/09	19	27.16	3	26.85	27.70	16	5,242	0.31%
2022/08/08	0	0.00	2	28.35	28.40	-2	5,135	-0.04%
2022/08/05	4.2	28.62	0	0.00	28.70	4.2	5,203	0.08%
2022/08/04	1	28.30	1	28.15	28.35	0	5,368	0.00%
2022/08/03	1	28.35	0	0.00	28.25	1	5,456	0.02%
2022/08/01	2	28.38	3	28.40	28.50	-1	6,044	-0.02%
2022/07/29	4	28.49	0	0.00	28.60	4	6,041	0.07%
2022/07/28	4	28.65	0	0.00	28.60	4	6,005	0.07%
2022/07/27	5	30.56	0	0.00	30.60	5	5,880	0.09%
2022/07/26	1	31.30	1	31.40	30.85	0	5,742	0.00%
2022/07/22	0	0.00	0.1	31.35	31.20	-0.1	5,572	0.00%
2022/07/20	2	31.13	0	0.00	30.85	2	5,246	0.04%
2022/07/19	1	31.25	2	30.98	31.25	-1	5,154	-0.02%
2022/07/18	1	30.20	6	30.28	30.85	-5	4,995	-0.10%
2022/07/15	0	0.00	10	29.85	30.25	-10	4,885	-0.20%
2022/07/14	0	0.00	10.3	29.20	29.65	-10.3	4,833	-0.21%
2022/07/12	0	0.00	10	28.60	28.60	-10	4,829	-0.21%
2022/07/11	1	29.00	0	0.00	28.95	1	4,833	0.02%
2022/07/07	0	0.00	1	29.00	29.00	-1	4,866	-0.02%
2022/07/06	1	28.70	0	0.00	28.50	1	4,919	0.02%
2022/07/05	1	29.00	0	0.00	28.90	1	4,986	0.02%
2022/07/04	0	0.00	1	28.65	28.70	-1	5,144	-0.02%
2022/06/30	1	28.65	0	0.00	28.65	1	5,440	0.02%
2022/06/29	2	29.35	5	29.30	29.30	-3	5,447	-0.06%
2022/06/27	6	29.26	1	29.30	29.25	5	5,735	0.09%
2022/06/23	1	28.40	0	0.00	28.50	1	5,804	0.02%
2022/06/21	0	0.00	1	28.30	28.80	-1	5,819	-0.02%
2022/06/20	1	28.60	1	28.45	28.05	0	5,806	0.00%
2022/06/17	3	28.82	0	0.00	29.15	3	5,779	0.05%
2022/06/16	1	29.75	0	0.00	29.30	1	5,743	0.02%
2022/06/13	4	29.00	0	0.00	29.05	4	5,872	0.07%
2022/06/10	2	29.40	15	29.60	29.50	-13	5,914	-0.22%
2022/06/08	8	29.69	0	0.00	29.60	8	6,021	0.13%
2022/06/07	1	29.55	25	29.60	29.50	-24	6,187	-0.39%
2022/06/06	0	0.00	2	29.43	29.40	-2	6,236	-0.03%
2022/06/01	3	29.20	0	0.00	29.10	3	6,522	0.05%
2022/05/31	5	29.05	2	28.85	29.20	3	6,576	0.05%
2022/05/30	4	28.63	1	28.60	28.70	3	6,543	0.05%
2022/05/27	2	28.60	0	0.00	28.30	2	6,548	0.03%
2022/05/26	5	28.30	0	0.00	28.20	5	6,569	0.08%
2022/05/25	1	28.15	0	0.00	28.15	1	6,603	0.02%
2022/05/24	1	27.85	1	27.80	27.65	0	6,680	0.00%
2022/05/23	1	27.90	0	0.00	27.85	1	6,664	0.02%
2022/05/20	1	27.30	0	0.00	27.30	1	6,769	0.01%
2022/05/19	4	27.08	7	27.01	27.15	-3	6,944	-0.04%
2022/05/17	7	27.16	6	27.30	27.10	1	6,996	0.01%
2022/05/16	2	27.15	0	0.00	27.05	2	6,967	0.03%
2022/05/13	2	26.75	2	26.90	27.05	0	6,950	0.00%
2022/05/12	6	27.08	7	27.11	26.75	-1	6,896	-0.01%
2022/05/11	11	27.87	1	27.95	27.85	10	6,733	0.15%
2022/05/10	20	28.36	1	28.35	28.50	19	6,696	0.28%
2022/05/09	72	29.07	6	29.55	28.90	66	6,552	1.01%
2022/05/06	1	32.05	1	31.80	32.00	0	6,087	0.00%
2022/05/05	1	32.20	0	0.00	32.15	1	6,081	0.02%
2022/05/04	1	31.60	0	0.00	31.75	1	6,123	0.02%
2022/05/03	4	31.56	1	31.60	31.55	3	6,102	0.05%
2022/04/29	4	31.60	26	31.60	31.60	-22	6,147	-0.36%
2022/04/28	3	31.27	24	31.42	31.40	-21	6,178	-0.34%
2022/04/27	2	31.18	21	31.30	31.15	-19	6,177	-0.31%
2022/04/26	1	31.75	12	31.75	31.70	-11	6,147	-0.18%
2022/04/25	0	0.00	8	31.84	31.80	-8	6,167	-0.13%
2022/04/22	0	0.00	6	32.69	32.70	-6	6,123	-0.10%
2022/04/21	5	32.65	20	32.69	32.60	-15	6,147	-0.24%
2022/04/20	0	0.00	35	33.05	32.70	-35	6,144	-0.57%
2022/04/19	2	32.90	23	33.00	32.90	-21	6,113	-0.34%
2022/04/18	13	32.98	9	32.70	32.70	4	6,143	0.07%
2022/04/15	10	33.25	2	33.43	33.50	8	6,137	0.13%
2022/04/14	16	33.18	0	0.00	33.50	16	6,169	0.26%
2022/04/13	4	32.90	0	0.00	33.05	4	6,263	0.06%
2022/04/12	5	32.81	2	32.78	32.90	3	6,273	0.05%
2022/04/11	56	33.46	58	33.62	33.40	-2	6,235	-0.03%
2022/04/08	0	0.00	10	34.15	34.15	-10	6,231	-0.16%
2022/04/07	10	33.80	200	33.60	33.05	-190	6,096	-3.12%	大賣/鉅額交易
2022/04/06	8	34.03	20	34.01	34.20	-12	5,967	-0.20%
2022/04/01	1	33.25	1	33.30	33.25	0	5,793	0.00%
2022/03/31	7	33.29	3	33.07	33.25	4	5,785	0.07%
2022/03/30	60	32.98	17	32.99	32.85	43	5,616	0.77%
2022/03/29	5	32.43	1	32.55	32.40	4	5,503	0.07%
2022/03/28	2	32.33	0	0.00	32.35	2	5,471	0.04%
2022/03/25	3	32.27	0	0.00	32.25	3	5,431	0.06%
2022/03/23	3	32.30	1	32.40	32.25	2	5,486	0.04%
2022/03/22	100	32.10	7	32.40	32.35	93	5,504	1.69%
2022/03/21	15	32.35	5	32.35	32.30	10	5,516	0.18%
2022/03/18	102	32.10	4	32.10	31.95	98	5,513	1.78%	大買/
2022/03/17	1	31.85	1	31.90	31.90	0	5,493	0.00%
2022/03/16	3	31.75	8	31.71	31.70	-5	5,468	-0.09%
2022/03/15	2	31.90	2	31.85	31.70	0	5,479	0.00%
2022/03/14	4	32.15	0	0.00	32.20	4	5,519	0.07%
2022/03/10	5	31.95	16	31.92	31.95	-11	5,648	-0.19%
2022/03/09	3	31.10	4	31.10	31.35	-1	5,530	-0.02%
2022/03/08	10	31.13	4	31.00	30.95	6	5,570	0.11%
2022/03/07	0	0.00	38	31.25	31.50	-38	5,408	-0.70%
2022/03/04	6	32.18	0	0.00	32.05	6	5,447	0.11%
2022/03/03	10	31.88	4	31.83	31.90	6	5,460	0.11%
2022/03/02	27	31.63	0	0.00	31.65	27	5,512	0.49%
2022/03/01	1	31.30	1	31.35	31.50	0	5,556	0.00%
2022/02/25	0	0.00	1	30.85	30.70	-1	5,560	-0.02%
2022/02/24	6	31.07	0	0.00	30.90	6	5,619	0.11%
2022/02/23	5	31.78	20	31.74	31.65	-15	5,610	-0.27%
2022/02/22	2	31.88	49	31.59	31.50	-47	5,758	-0.82%
2022/02/21	2	31.35	15	31.85	32.10	-13	5,946	-0.22%
2022/02/18	5	31.37	8	31.19	31.50	-3	5,901	-0.05%
2022/02/17	1	31.05	0	0.00	30.90	1	5,946	0.02%
2022/02/16	0	0.00	10	31.00	30.95	-10	6,506	-0.15%
2022/02/15	11	30.74	0	0.00	30.60	11	6,581	0.17%
2022/02/14	9	30.39	3	30.50	30.45	6	6,652	0.09%
2022/02/11	2	30.85	2	30.75	30.90	0	6,826	0.00%
2022/02/10	22	30.92	0	0.00	30.90	22	6,851	0.32%
2022/02/09	3	30.40	1	30.45	30.50	2	6,831	0.03%
2022/02/07	4	30.25	0.3	30.15	30.35	3.7	6,871	0.05%
2022/01/26	2	29.73	6	29.68	29.65	-4	6,913	-0.06%
2022/01/25	7.3	29.99	0	0.00	29.90	7.3	6,995	0.10%
2022/01/24	5	30.04	1	30.20	30.15	4	7,134	0.06%
2022/01/21	1	30.80	4	30.95	30.55	-3	7,102	-0.04%
2022/01/20	5	31.15	1	31.15	31.10	4	7,112	0.06%
2022/01/19	0	0.00	10	30.95	30.95	-10	7,096	-0.14%
2022/01/18	21	31.25	15	31.20	31.00	6	7,135	0.08%
2022/01/17	5	30.95	13	30.87	31.00	-8	7,087	-0.11%
2022/01/14	7	30.46	32	30.51	30.50	-25	7,055	-0.35%
2022/01/13	15	30.67	3	30.70	30.65	12	7,178	0.17%
2022/01/12	5	30.75	1	30.75	30.75	4	7,258	0.06%
2022/01/11	4	30.83	10	30.81	30.95	-6	7,381	-0.08%
2022/01/10	9	30.78	3	30.98	31.00	6	7,484	0.08%
2022/01/07	12	30.90	1	30.40	30.50	11	7,483	0.15%
2022/01/06	18	30.93	4.3	30.94	30.85	13.7	7,539	0.18%
2022/01/05	0	0.00	2	30.65	30.70	-2	7,486	-0.03%
2022/01/04	6	30.64	0	0.00	30.55	6	7,673	0.08%
2022/01/03	2	30.68	4	30.51	30.75	-2	7,732	-0.03%
2021/12/30	2	30.50	1	30.40	30.45	1	7,654	0.01%
2021/12/29	10	30.25	4	30.30	30.25	6	7,681	0.08%
2021/12/28	2	30.25	0	0.00	30.25	2	7,661	0.03%
2021/12/27	6	30.24	0	0.00	30.25	6	7,666	0.08%
2021/12/24	6	30.09	5	30.10	30.05	1	7,684	0.01%
2021/12/22	16	29.98	1	30.10	29.95	15	7,769	0.19%
2021/12/21	3	29.75	27	29.89	29.95	-24	7,787	-0.31%
2021/12/20	1	29.60	0	0.00	29.60	1	7,821	0.01%
2021/12/17	13	29.63	1	30.00	29.60	12	7,787	0.15%
2021/12/16	10	30.10	3.1	30.02	29.90	6.9	7,720	0.09%
2021/12/15	1	29.70	21	29.76	29.75	-20	7,809	-0.26%
2021/12/14	8	29.84	2	29.85	29.75	6	7,823	0.08%
2021/12/13	34	30.29	0	0.00	30.10	34	7,769	0.44%
2021/12/10	5	30.28	0	0.00	30.25	5	7,868	0.06%
2021/12/09	0	0.00	0.1	30.35	30.35	-0.1	7,853	0.00%
2021/12/08	1	30.20	2.2	30.27	30.20	-1.2	7,818	-0.02%
2021/12/07	3	30.20	4	30.01	30.00	-1	7,835	-0.01%
2021/12/06	12	30.33	2.1	30.50	30.25	9.9	7,739	0.13%
2021/12/03	17	29.90	3	29.80	29.95	14	7,715	0.18%
2021/12/02	1	29.65	0	0.00	29.25	1	7,714	0.01%
2021/12/01	3	29.57	2	29.55	29.60	1	7,710	0.01%
2021/11/30	7	29.59	0	0.00	29.50	7	7,696	0.09%
2021/11/29	7	29.53	87	29.21	29.65	-80	7,594	-1.05%
2021/11/26	5.2	29.76	0	0.00	29.65	5.2	7,539	0.07%
2021/11/25	4.4	30.03	0	0.00	30.00	4.4	7,504	0.06%
2021/11/24	3	30.08	1	30.00	30.10	2	7,514	0.03%
2021/11/23	6	30.03	0	0.00	29.90	6	7,562	0.08%
2021/11/22	12	30.29	2	30.33	30.15	10	7,486	0.13%
2021/11/19	9.1	30.36	0	0.00	30.10	9.1	7,413	0.12%
2021/11/18	11.3	30.74	21	30.84	30.50	-9.7	7,288	-0.13%
2021/11/17	34	31.82	6	31.68	31.70	28	7,033	0.40%
2021/11/16	28	31.21	4	31.05	31.15	24	6,964	0.34%
2021/11/15	142.1	31.17	11	31.27	31.20	131.1	6,874	1.91%	大買/鉅額交易
2021/11/12	15	33.32	6	33.39	33.55	9	6,410	0.14%
2021/11/11	37	33.26	2	33.00	33.25	35	6,493	0.54%
2021/11/10	2	33.15	8	32.88	33.05	-6	6,621	-0.09%
2021/11/09	3	32.23	0	0.00	32.25	3	6,867	0.04%
2021/11/08	18	32.35	2	32.45	32.25	16	7,240	0.22%
2021/11/05	7	32.01	11	31.92	32.10	-4	7,237	-0.06%
2021/11/04	3	32.12	1	32.15	32.10	2	7,218	0.03%
2021/11/03	5	31.55	10	31.80	32.00	-5	7,202	-0.07%
2021/11/02	4.1	31.73	1	32.10	31.60	3.1	7,169	0.04%
2021/11/01	5	31.50	7.2	31.57	31.60	-2.2	7,064	-0.03%
2021/10/29	5	30.90	3	31.07	31.00	2	6,989	0.03%
2021/10/28	3	31.15	2	31.15	31.00	1	6,978	0.01%
2021/10/27	6	30.89	1	31.05	30.90	5	6,956	0.07%
2021/10/26	1	30.90	0	0.00	30.85	1	6,981	0.01%
2021/10/25	8	30.37	8	30.58	30.55	0	6,947	0.00%
2021/10/22	4	30.46	9	30.57	30.40	-5	7,048	-0.07%
2021/10/21	19	30.71	7	30.59	30.45	12	7,083	0.17%
2021/10/20	17	30.70	6	30.89	30.85	11	6,955	0.16%
2021/10/19	5	30.30	8	30.48	30.15	-3	6,885	-0.04%
2021/10/18	5	30.90	16	30.50	30.00	-11	6,848	-0.16%
2021/10/15	18	30.27	24	30.28	30.30	-6	6,962	-0.09%
2021/10/14	14	30.31	6	29.98	29.90	8	7,036	0.11%
2021/10/13	3	30.18	6.9	30.17	30.40	-3.9	7,032	-0.05%
2021/10/12	44	30.19	49	30.35	29.90	-5	7,006	-0.07%
2021/10/08	8	29.49	14	29.36	29.65	-6	6,844	-0.09%
2021/10/07	26	28.99	1	28.95	29.00	25	6,811	0.37%
2021/10/05	2	27.90	9	27.91	28.20	-7	7,103	-0.10%
2021/10/04	4	28.05	1	27.90	27.85	3	7,330	0.04%
2021/10/01	4	28.30	4	28.34	28.35	0	7,387	0.00%
2021/09/30	4	28.66	13	28.81	28.65	-9	7,487	-0.12%
2021/09/29	7	28.66	8	28.73	28.75	-1	7,755	-0.01%
2021/09/28	7	29.11	6	29.21	29.10	1	7,794	0.01%
2021/09/27	2	28.63	8	29.09	29.05	-6	7,826	-0.08%
2021/09/24	8	28.69	2	28.78	28.70	6	7,923	0.08%
2021/09/23	2	28.70	1	28.85	28.55	1	8,004	0.01%
2021/09/22	9.1	28.49	15	28.69	28.70	-5.9	8,067	-0.07%
2021/09/17	6	28.59	5	28.66	28.75	1	7,988	0.01%
2021/09/16	7	28.81	1	28.80	28.75	6	8,021	0.07%
2021/09/15	28	28.55	49	28.87	29.25	-21	8,042	-0.26%
2021/09/14	4	28.48	3	28.62	28.40	1	7,913	0.01%
2021/09/13	33	28.61	0	0.00	28.50	33	7,927	0.42%
2021/09/10	5	28.90	8	28.62	28.80	-3	7,954	-0.04%
2021/09/09	6	27.78	2	27.83	27.80	4	7,923	0.05%
2021/09/08	21	28.06	2	27.88	27.80	19	7,947	0.24%
2021/09/07	1	28.35	8	28.41	28.40	-7	7,956	-0.09%
2021/09/06	6.4	28.74	0	0.00	28.70	6.4	7,949	0.08%
2021/09/03	6	29.38	7.1	29.45	29.35	-1.1	7,868	-0.01%
2021/09/02	4	29.43	3	29.42	29.35	1	7,897	0.01%
2021/09/01	5	29.57	8	29.71	29.75	-3	7,887	-0.04%
2021/08/31	9	29.52	1	29.55	29.75	8	7,891	0.10%
2021/08/30	4	29.80	0	0.00	29.80	4	8,070	0.05%
2021/08/27	3	29.97	5	29.59	29.85	-2	8,065	-0.02%
2021/08/26	1	29.35	3	29.35	29.35	-2	8,071	-0.02%
2021/08/25	1	29.10	0	0.00	29.20	1	8,142	0.01%
2021/08/24	5	29.13	0	0.00	29.05	5	8,198	0.06%
2021/08/23	1.2	29.30	40	29.25	29.30	-38.9	8,299	-0.47%
2021/08/20	5	28.50	1	28.90	28.80	4	8,314	0.05%
2021/08/19	18	28.66	10	28.90	28.60	8	8,321	0.10%
2021/08/18	6	28.65	14	28.39	29.25	-8	8,350	-0.10%
2021/08/17	41.2	29.17	10	29.60	28.85	31.2	8,385	0.37%
2021/08/16	36	30.36	1	30.15	29.60	35	8,321	0.42%
2021/08/13	17	31.01	11	30.86	30.75	6	8,186	0.07%
2021/08/12	9.1	31.07	7	30.64	31.15	2.1	7,875	0.03%
2021/08/11	0	0.00	17	29.30	29.40	-17	7,649	-0.22%
2021/08/10	11	29.86	12	30.07	29.80	-1	7,798	-0.01%
2021/08/09	8	29.97	3	30.18	29.95	5	8,100	0.06%
2021/08/06	0	0.00	2	30.30	30.25	-2	8,315	-0.02%
2021/08/05	0	0.00	5	30.17	30.15	-5	8,602	-0.06%
2021/08/04	1	29.75	5	30.02	30.30	-4	9,085	-0.04%
2021/08/03	1	29.65	0	0.00	29.70	1	9,318	0.01%
2021/08/02	1	29.85	2	29.83	29.90	-1	9,419	-0.01%
2021/07/30	2	29.53	7	29.63	29.50	-5	9,546	-0.05%
2021/07/29	1	29.45	4	29.60	29.75	-3	9,713	-0.03%
2021/07/28	9	29.18	20	29.28	29.30	-11	9,813	-0.11%
2021/07/27	2.2	29.95	2	29.75	29.75	0.2	10,083	0.00%
2021/07/26	5	29.74	3	29.72	29.75	2	10,347	0.02%
2021/07/23	4	29.34	1	29.45	29.30	3	10,519	0.03%
2021/07/22	18	29.36	8	29.29	29.25	10	10,649	0.09%
2021/07/21	14	30.96	12	30.60	30.35	2	10,715	0.02%
2021/07/20	10.3	31.09	5	31.23	31.00	5.3	10,631	0.05%
2021/07/19	11	31.51	12	31.44	31.50	-1	10,664	-0.01%
2021/07/16	3	32.02	14	32.15	31.95	-11	11,097	-0.10%
2021/07/15	9	31.89	5	32.06	32.10	4	11,510	0.03%
2021/07/14	20	32.05	34	32.14	31.90	-14	11,850	-0.12%
2021/07/13	21	32.27	15	32.45	32.15	6	12,121	0.05%
2021/07/12	42	32.08	3.2	32.22	32.05	38.9	12,257	0.32%
2021/07/09	5	32.33	103.1	32.08	32.45	-98.1	12,282	-0.80%	大賣/
2021/07/08	9	31.67	7	31.74	31.65	2	12,636	0.02%
2021/07/07	8	31.45	4	31.61	31.30	4	12,999	0.03%
2021/07/06	28	32.17	7.1	32.22	31.95	20.9	13,254	0.16%
2021/07/05	0	0.00	6	31.07	31.15	-6	13,198	-0.05%
2021/07/02	3	30.63	2	30.65	30.60	1	13,335	0.01%
2021/07/01	45	30.87	41	31.08	30.55	4	13,533	0.03%
2021/06/30	3	30.72	5	30.80	30.80	-2	13,636	-0.01%
2021/06/29	2	30.55	7	30.71	30.60	-5	13,985	-0.04%
2021/06/28	1	30.60	4	30.56	30.60	-3	14,395	-0.02%
2021/06/25	8	30.82	4	30.68	30.50	4	14,954	0.03%
2021/06/24	19	30.68	0	0.00	30.75	19	15,883	0.12%
2021/06/23	31	30.31	13	30.28	30.25	18	16,208	0.11%
2021/06/22	3	29.98	1	30.10	29.90	2	16,617	0.01%
2021/06/21	11.1	29.88	38	29.86	29.75	-26.9	16,771	-0.16%
2021/06/18	3	30.38	2	30.43	30.10	1	17,023	0.01%
2021/06/17	0	0.00	10	29.65	30.10	-10	17,183	-0.06%
2021/06/16	15	29.98	2	30.15	29.55	13	17,257	0.08%
2021/06/15	1	30.05	1	30.20	30.30	0	17,309	0.00%
2021/06/11	2	30.03	1	30.05	30.05	1	17,378	0.01%
2021/06/10	3	29.97	13	30.22	30.10	-10	17,515	-0.06%
2021/06/09	11	29.92	1	30.30	29.90	10	17,581	0.06%
2021/06/08	0	0.00	23	30.11	30.20	-23	17,668	-0.13%
2021/06/07	25.2	29.95	0	0.00	29.95	25.2	17,826	0.14%
2021/06/04	1	30.90	3	30.98	31.00	-2	17,771	-0.01%
2021/06/03	10	30.89	17	31.08	31.00	-7	17,894	-0.04%
2021/06/02	2	30.80	2	30.50	30.50	0	18,106	0.00%
2021/06/01	8	30.90	2	30.95	31.05	6	18,227	0.03%
2021/05/31	21	31.01	28	30.41	30.70	-7	18,334	-0.04%
2021/05/28	6.3	30.08	4	30.16	30.15	2.3	18,468	0.01%
2021/05/27	20	29.91	2	29.95	29.75	18	19,507	0.09%
2021/05/26	15	30.18	14	30.06	30.15	1	19,901	0.01%
2021/05/25	38	30.09	14	30.27	30.00	24	20,179	0.12%
2021/05/24	39	28.78	30	29.01	29.25	9	20,225	0.04%
2021/05/21	3	28.88	0	0.00	28.90	3	20,231	0.01%
2021/05/20	2	28.58	0	0.00	28.55	2	20,304	0.01%
2021/05/19	0	0.00	1	28.70	29.10	-1	20,264	0.00%
2021/05/18	3	28.78	7	28.17	29.00	-4	20,194	-0.02%
2021/05/17	12	27.32	3	27.55	26.40	9	20,191	0.04%
2021/05/14	31	29.67	3	28.97	29.00	28	20,192	0.14%
2021/05/13	7	29.71	52	29.70	29.45	-45	20,296	-0.22%
2021/05/12	16	29.72	11.5	29.39	29.75	4.5	20,617	0.02%
2021/05/11	3.5	32.02	8	33.06	31.60	-4.5	20,316	-0.02%
2021/05/10	14	34.51	3	34.30	34.25	11	20,280	0.05%
2021/05/07	11.2	34.01	5	33.96	34.65	6.2	20,649	0.03%
2021/05/06	11	33.04	10	33.09	32.95	1	20,804	0.00%
2021/05/05	23	33.39	4	33.44	32.80	19	21,078	0.09%
2021/05/04	5	33.18	26.1	33.18	32.95	-21.1	21,597	-0.10%
2021/05/03	21	35.35	7.2	35.64	34.45	13.9	21,508	0.06%
2021/04/29	26	36.49	34	36.60	36.40	-8	21,402	-0.04%
2021/04/28	25	36.03	16	36.09	36.10	9	21,304	0.04%
2021/04/27	16	35.99	8	35.94	35.85	8	21,562	0.04%
2021/04/26	12	36.06	10	36.33	36.20	2	21,556	0.01%
2021/04/23	14	35.89	18	36.38	35.95	-4	21,587	-0.02%
2021/04/22	52	37.62	13	37.17	35.95	39	21,581	0.18%
2021/04/21	10	37.70	28	37.67	38.05	-18	21,139	-0.09%
2021/04/20	61.7	36.32	61	36.29	36.85	0.7	20,848	0.00%
2021/04/19	8	35.24	19	35.35	35.55	-11	20,669	-0.05%
2021/04/16	17	33.72	45	34.08	34.40	-28	20,450	-0.14%
2021/04/15	20	33.68	5.7	33.82	33.55	14.3	20,507	0.07%
2021/04/14	86	33.69	22	33.39	33.25	64	20,490	0.31%
2021/04/13	19	35.30	77	35.71	34.85	-58	20,289	-0.29%
2021/04/12	25.5	35.39	48	35.40	35.55	-22.5	20,074	-0.11%
2021/04/09	17.2	34.43	5	34.59	34.20	12.2	20,143	0.06%
2021/04/08	7.2	34.30	4	34.23	34.40	3.2	20,148	0.02%
2021/04/07	5	33.88	26	34.02	34.40	-21	20,061	-0.10%
2021/04/06	4.4	33.17	56	33.64	33.50	-51.7	20,166	-0.26%
2021/04/01	20	33.36	23	33.49	33.45	-3	20,616	-0.01%
2021/03/31	10	34.04	19.3	34.10	34.25	-9.3	20,691	-0.05%
2021/03/30	22	33.24	30	33.50	33.70	-8	20,291	-0.04%
2021/03/29	52	32.47	97.5	31.92	32.85	-45.5	19,854	-0.23%
2021/03/26	21	30.80	11	30.88	30.75	10	19,058	0.05%
2021/03/25	6	30.96	39	30.98	31.10	-33	19,119	-0.17%
2021/03/24	5	30.10	9	30.28	30.25	-4	20,082	-0.02%
2021/03/23	23	30.81	13	30.47	30.80	10	20,283	0.05%
2021/03/22	28	30.35	26	30.04	30.60	2	20,104	0.01%
2021/03/19	4	29.51	6	29.68	29.65	-2	20,035	-0.01%
2021/03/18	10.1	29.54	11	29.56	29.70	-0.9	20,072	0.00%
2021/03/17	18	29.15	6	29.20	29.15	12	20,141	0.06%
2021/03/16	11	29.18	13	29.18	29.25	-2	20,266	-0.01%
2021/03/15	10	29.39	0	29.30	29.30	10	20,348	0.05%
2021/03/12	22.3	29.73	15	29.67	29.60	7.3	20,569	0.04%
2021/03/11	11	29.73	1	29.85	29.70	10	21,248	0.05%
2021/03/10	7	29.26	12	29.40	29.65	-5	22,156	-0.02%
2021/03/09	10	28.80	10	29.00	29.10	0	22,273	0.00%
2021/03/08	21.1	29.22	116	29.53	28.70	-94.9	22,364	-0.42%	大賣/
2021/03/05	19	29.39	4	29.49	29.45	15	22,239	0.07%
2021/03/04	9	29.99	7	30.17	29.85	2	22,448	0.01%
2021/03/03	82.2	29.83	25	29.74	30.20	57.2	22,374	0.26%
2021/03/02	109	31.62	39	31.03	29.60	70	22,208	0.32%	大買/
2021/02/26	82.6	30.07	35	30.30	30.55	47.6	21,313	0.22%
2021/02/25	24	29.87	8	29.84	30.20	16	21,061	0.08%
2021/02/24	15.3	29.34	69.1	29.46	29.25	-53.7	20,892	-0.26%
2021/02/23	25	29.15	10	29.26	29.25	15	20,855	0.07%
2021/02/22	10	28.97	11	29.05	29.30	-1	21,031	0.00%
2021/02/19	9	28.21	45	28.47	28.45	-36	21,000	-0.17%
2021/02/18	18	28.26	67	28.29	28.35	-49	21,202	-0.23%
2021/02/17	8	28.27	0	0.00	28.20	8	21,471	0.04%
2021/02/05	20	28.74	17	28.46	28.35	3	21,551	0.01%
2021/02/04	7	29.39	5	29.55	29.35	2	21,889	0.01%
2021/02/03	48	29.18	16	29.59	29.70	32	21,666	0.15%
2021/02/02	21	28.64	7	28.51	28.45	14	21,157	0.07%
2021/02/01	67	28.02	36	28.15	28.25	31	20,955	0.15%
2021/01/29	17	29.29	72	29.29	28.65	-55	20,698	-0.27%
2021/01/28	9	29.28	105	29.06	29.20	-96	20,230	-0.47%	大賣/
2021/01/27	30	29.25	8	29.46	29.30	22	19,928	0.11%
2021/01/26	55	28.93	48	28.85	29.00	7	19,458	0.04%
2021/01/25	17.2	27.13	53	27.75	27.95	-35.8	18,812	-0.19%
2021/01/22	107	26.81	34	26.54	27.30	73	18,572	0.39%	大買/
2021/01/21	7	26.56	57	26.26	26.55	-50	18,374	-0.27%
2021/01/20	70	26.08	21	26.14	26.05	49	18,264	0.27%
2021/01/19	23.6	27.62	1	27.90	27.25	22.6	17,872	0.13%
2021/01/18	70	27.22	9	27.01	27.65	61	17,741	0.34%
2021/01/15	32.6	27.85	2	27.80	27.70	30.6	17,549	0.17%
2021/01/14	3.3	28.08	11	28.20	28.25	-7.7	17,397	-0.04%
2021/01/13	7.2	28.01	26	28.02	27.95	-18.8	17,307	-0.11%
2021/01/12	69	27.72	4	27.68	27.70	65	17,157	0.38%
2021/01/11	9.2	28.38	12	28.45	28.60	-2.8	16,925	-0.02%
2021/01/08	24	28.34	136.2	27.95	28.00	-112.2	16,791	-0.67%	大賣/鉅額交易
2021/01/07	13	29.19	34	28.96	28.75	-21	16,496	-0.13%
2021/01/06	23	29.68	47	28.85	28.85	-24	16,243	-0.15%
2021/01/05	7	29.24	46	28.98	29.20	-39	15,862	-0.25%
2021/01/04	20.2	29.79	10	29.32	29.30	10.2	15,667	0.07%
2020/12/31	0	0.00	1	29.00	28.95	-1	15,254	-0.01%
2020/12/30	14	28.47	14	28.46	28.50	0	14,998	0.00%
2020/12/29	7	28.54	4.7	28.72	28.50	2.3	14,895	0.02%
2020/12/28	29.1	28.70	38	29.10	29.05	-8.9	14,549	-0.06%
2020/12/25	28	27.80	18	27.65	27.85	10	13,866	0.07%
2020/12/24	17	26.66	1	26.85	26.55	16	13,378	0.12%
2020/12/23	14	26.50	151	26.58	26.50	-137	13,382	-1.02%	大賣/鉅額交易
2020/12/22	34	26.68	15	26.49	26.35	19	13,307	0.14%
2020/12/21	44	26.87	104	27.29	26.90	-60	13,149	-0.46%	大賣/
2020/12/18	63.1	28.41	72	28.05	27.25	-8.9	12,771	-0.07%
2020/12/17	47	26.79	17	26.88	27.45	30	11,400	0.26%
2020/12/16	105	26.65	112	26.83	26.60	-7	11,046	-0.06%	大買/大賣/
2020/12/15	11.2	26.49	6.3	26.51	26.35	4.9	10,945	0.04%
2020/12/14	33	26.42	1	26.60	26.45	32	10,820	0.30%
2020/12/11	31	26.09	6	25.87	26.00	25	10,828	0.23%
2020/12/10	10	26.12	2	25.95	26.05	8	10,675	0.07%
2020/12/09	6	26.37	12	26.30	26.65	-6	10,476	-0.06%
2020/12/08	22	25.87	13	26.09	26.05	9	10,338	0.09%
2020/12/07	63	26.70	21	26.06	25.95	42	10,089	0.42%
2020/12/04	64	25.79	75	26.24	26.75	-11	9,398	-0.12%
2020/12/03	13	24.46	14	24.60	24.85	-1	8,515	-0.01%
2020/12/02	16	23.98	34.4	24.12	24.30	-18.4	8,753	-0.21%
2020/12/01	3	23.85	8	23.56	23.85	-5	9,240	-0.05%
2020/11/30	24.2	23.91	71	23.67	23.50	-46.8	9,303	-0.50%
2020/11/27	16	22.89	3	22.93	22.95	13	8,903	0.15%
2020/11/26	5	22.90	2	22.75	22.80	3	8,808	0.03%
2020/11/25	3	22.95	11	22.75	22.75	-8	8,779	-0.09%
2020/11/24	10	22.46	71	22.45	22.65	-61	8,602	-0.71%
2020/11/23	7	22.51	19	22.47	22.60	-12	8,485	-0.14%
2020/11/20	37	21.84	5	21.69	21.90	32	8,305	0.39%
2020/11/19	4	21.73	3	21.58	21.50	1	8,265	0.01%
2020/11/18	1	21.55	1	21.75	21.70	0	8,107	0.00%
2020/11/17	5	21.35	6	21.50	21.50	-1	8,033	-0.01%
2020/11/16	17	21.28	9	21.22	21.35	8	7,940	0.10%
2020/11/13	52	20.59	0	0.00	20.70	52	7,761	0.67%
2020/11/12	15	20.59	6	20.68	20.50	9	7,722	0.12%
2020/11/11	1	19.70	20	19.43	19.80	-19	7,174	-0.26%
2020/11/10	5	19.41	15	19.49	19.35	-10	7,118	-0.14%
2020/11/09	4	19.18	5	19.26	19.25	-1	7,011	-0.01%
2020/11/06	9	19.17	4	19.16	19.05	5	6,996	0.07%
2020/11/05	11	19.18	6	19.31	19.15	5	7,029	0.07%
2020/11/04	11	19.13	5	19.19	19.15	6	7,170	0.08%
2020/11/03	2	19.10	12	19.15	19.05	-10	7,165	-0.14%
2020/11/02	5	18.81	5	18.87	18.90	0	7,190	0.00%
2020/10/30	3	18.98	0	0.00	18.70	3	7,252	0.04%
2020/10/29	1	19.05	0	0.00	19.05	1	7,266	0.01%
2020/10/28	7	19.29	0	0.00	19.20	7	7,306	0.10%
2020/10/27	0	0.00	1	19.40	19.40	-1	7,327	-0.01%
2020/10/26	4	19.28	6	19.37	19.40	-2	7,310	-0.03%
2020/10/23	4	19.16	3	19.27	19.30	1	7,301	0.01%
2020/10/22	6	19.13	4	19.25	19.25	2	7,311	0.03%
2020/10/21	4	19.08	1	19.10	19.10	3	7,377	0.04%
2020/10/20	1	19.05	0	19.00	19.05	1	7,427	0.01%
2020/10/19	1	19.00	0	0.00	19.00	1	7,483	0.01%
2020/10/16	2	18.95	1	19.00	18.85	1	7,583	0.01%
2020/10/15	1	18.85	3	18.98	19.00	-2	7,653	-0.03%
2020/10/14	2	18.80	2	18.90	18.80	0	7,667	0.00%
2020/10/13	2	18.85	1	18.80	18.85	1	7,650	0.01%
2020/10/12	2	18.95	4	19.29	19.00	-2	7,639	-0.03%
2020/10/08	3	19.13	13	19.27	19.20	-10	7,606	-0.13%
2020/10/07	9	18.82	4	18.91	18.95	5	7,539	0.07%
2020/10/06	7	18.65	4	18.75	18.75	3	7,555	0.04%
2020/10/05	4	18.45	2	18.48	18.50	2	7,579	0.03%
2020/09/30	8	18.34	8	18.44	18.50	0	7,606	0.00%
2020/09/29	1	18.30	0	0.00	18.30	1	7,637	0.01%
2020/09/28	9	18.48	6	18.49	18.45	3	7,706	0.04%
2020/09/25	4	18.31	4	18.03	18.10	0	7,742	0.00%
2020/09/23	5	19.08	11	18.90	18.90	-6	7,626	-0.08%
2020/09/22	7	19.33	5	19.36	19.25	2	7,574	0.03%
2020/09/21	6	19.60	6	19.72	19.55	0	7,563	0.00%
2020/09/18	4	19.66	3	19.60	19.60	1	7,548	0.01%
2020/09/17	1	19.70	1	19.80	19.75	0	7,595	0.00%
2020/09/16	18	19.41	25	19.74	20.00	-7	7,555	-0.09%
2020/09/15	12	19.47	17	19.47	19.40	-5	7,400	-0.07%
2020/09/14	11	19.50	9	19.59	19.55	2	7,369	0.03%
2020/09/11	9	19.57	2	19.70	19.30	7	7,345	0.10%
2020/09/10	8	19.76	2	19.73	19.50	6	7,280	0.08%
2020/09/09	5	19.65	0	0.00	19.80	5	7,207	0.07%
2020/09/08	4	20.00	82	19.97	19.90	-78	7,137	-1.09%
2020/09/07	77	20.46	39	20.57	20.20	38	6,994	0.54%
2020/09/04	118	19.60	38	19.88	20.00	80	6,565	1.22%	大買/
2020/09/03	32	19.21	22	18.97	19.30	10	5,979	0.17%
2020/09/02	5	18.65	2	18.68	18.60	3	5,798	0.05%
2020/09/01	6	18.60	2	18.65	18.65	4	5,857	0.07%
2020/08/31	3	18.77	1	18.90	18.60	2	5,893	0.03%
2020/08/28	7	18.69	12	18.70	18.70	-5	5,904	-0.08%
2020/08/27	5	18.91	2	18.93	18.70	3	6,005	0.05%
2020/08/26	1	18.95	7	19.01	19.10	-6	5,930	-0.10%
2020/08/25	3	19.27	3	19.37	18.95	0	5,909	0.00%
2020/08/24	2	19.10	2	19.15	19.15	0	5,801	0.00%
2020/08/21	3	18.65	2	18.58	18.75	1	5,710	0.02%
2020/08/20	5	18.47	11	18.19	18.20	-6	5,652	-0.11%
2020/08/19	3	19.23	11	19.17	19.30	-8	5,462	-0.15%
2020/08/18	6	18.88	8	18.84	18.75	-2	5,268	-0.04%
2020/08/17	14	18.66	4	18.75	18.70	10	5,065	0.20%
2020/08/14	0	0.00	3	18.25	18.15	-3	4,977	-0.06%
2020/08/13	6	18.03	0	0.00	18.00	6	5,006	0.12%
2020/08/12	1	17.80	3	17.93	18.00	-2	5,027	-0.04%
2020/08/11	0	0.00	2	18.15	18.05	-2	5,041	-0.04%
2020/08/10	2	18.20	2	18.00	18.25	0	5,027	0.00%
2020/08/07	2	17.73	15	17.60	17.60	-13	4,942	-0.26%
2020/08/06	2	17.95	5	17.83	17.80	-3	4,965	-0.06%
2020/08/05	14.1	17.54	9	17.58	17.65	5.1	4,973	0.10%
2020/08/04	5	17.27	7	17.30	17.40	-2	4,988	-0.04%
2020/08/03	9	16.80	10	16.85	16.95	-1	5,173	-0.02%
2020/07/31	30	16.77	3	16.90	16.75	27	5,220	0.52%
2020/07/30	18	16.84	4	16.88	16.90	14	5,293	0.26%
2020/07/29	5	16.74	5	16.76	16.75	0	5,491	0.00%
2020/07/28	3	16.78	3	16.92	16.50	0	5,586	0.00%
2020/07/27	5	17.09	34	16.92	16.75	-29	5,688	-0.51%
2020/07/24	3	17.55	2	17.25	17.25	1	5,665	0.02%
2020/07/23	3	17.83	3	17.82	17.75	0	5,690	0.00%
2020/07/22	2	18.45	7	18.45	18.55	-5	5,680	-0.09%
2020/07/21	9	18.43	5	18.50	18.35	4	5,608	0.07%
2020/07/20	2	18.30	6	18.43	18.45	-4	5,598	-0.07%
2020/07/17	2	18.33	4	18.41	18.30	-2	5,601	-0.04%
2020/07/16	2	18.35	2	18.48	18.35	0	5,670	0.00%
2020/07/15	6	18.37	8	18.43	18.35	-2	5,715	-0.03%
2020/07/14	9	18.42	33	18.31	18.30	-24	5,791	-0.41%
2020/07/13	4	18.44	11	18.45	18.50	-7	5,858	-0.12%
2020/07/10	1	18.25	0	0.00	18.25	1	5,942	0.02%
2020/07/09	4	18.80	4	18.93	18.60	0	5,945	0.00%
2020/07/08	10	18.68	6	18.70	18.75	4	5,935	0.07%
2020/07/07	2	18.60	0	0.00	18.60	2	5,920	0.03%
2020/07/06	5	18.40	2	18.40	18.55	3	5,935	0.05%
2020/07/03	11	18.00	4	18.05	18.00	7	5,996	0.12%
2020/07/02	0	0.00	5	17.92	17.95	-5	6,069	-0.08%
2020/07/01	4	17.80	2	17.80	17.80	2	6,100	0.03%
2020/06/30	9	17.73	4	17.81	17.65	5	6,247	0.08%
2020/06/29	3	17.70	2	17.75	17.65	1	6,280	0.02%
2020/06/24	3	18.00	13	17.89	17.90	-10	6,292	-0.16%
2020/06/23	6	17.58	6	17.67	17.65	0	6,292	0.00%
2020/06/22	4	17.61	10	17.64	17.60	-6	6,337	-0.09%
2020/06/19	0	0.00	1	17.55	17.40	-1	6,371	-0.02%
2020/06/18	6	17.45	2	17.53	17.35	4	6,368	0.06%
2020/06/17	8	17.46	6	17.56	17.45	2	6,375	0.03%
2020/06/16	4	17.43	8	17.48	17.50	-4	6,477	-0.06%
2020/06/15	8	17.31	2	17.40	17.20	6	6,663	0.09%
2020/06/12	0	0.00	4	16.94	17.35	-4	6,710	-0.06%
2020/06/11	13	17.90	6	17.61	17.40	7	6,715	0.10%
2020/06/10	37.5	18.14	28	18.16	18.05	9.5	6,679	0.14%
2020/06/09	14	17.69	16	17.69	17.70	-2	6,669	-0.03%
2020/06/08	9	17.54	2	17.60	17.75	7	6,723	0.10%
2020/06/05	0	0.00	1	17.35	17.35	-1	6,654	-0.02%
2020/06/04	8	17.21	2	17.20	17.30	6	6,701	0.09%
2020/06/03	41	17.12	0	0.00	17.20	41	6,726	0.61%
2020/06/02	12	16.85	2	16.83	16.85	10	6,604	0.15%
2020/06/01	11	16.65	2	16.75	16.70	9	6,593	0.14%
2020/05/29	8	16.66	3	16.70	16.60	5	6,587	0.08%
2020/05/28	0	0.00	4	16.68	16.65	-4	6,605	-0.06%
2020/05/27	7	16.61	0	0.00	16.55	7	6,642	0.11%
2020/05/26	1	16.60	10	16.60	16.60	-9	6,729	-0.13%
2020/05/25	0	0.00	1	16.30	16.65	-1	6,765	-0.01%
2020/05/22	0	0.00	20	16.60	16.50	-20	6,793	-0.29%
2020/05/21	2	16.85	1	16.90	16.85	1	6,809	0.01%
2020/05/20	10	16.71	3	16.67	16.80	7	6,766	0.10%
2020/05/19	1	16.40	3	16.38	16.45	-2	6,704	-0.03%
2020/05/18	23	16.10	1	16.20	16.10	22	6,684	0.33%
2020/05/15	4	16.26	52	16.26	16.25	-48	6,657	-0.72%
2020/05/14	1	16.50	5	16.54	16.20	-4	6,621	-0.06%
2020/05/13	1	16.65	1	16.65	16.70	0	6,553	0.00%
2020/05/12	1	16.65	1	16.60	16.70	0	6,518	0.00%
2020/05/11	3	16.70	1	16.80	16.65	2	6,488	0.03%
2020/05/08	5.1	16.67	11	16.65	16.60	-5.9	6,413	-0.09%
2020/05/07	3	17.12	22	17.15	17.05	-19	6,207	-0.31%
2020/05/06	11	16.90	15	16.93	16.80	-4	6,148	-0.07%
2020/05/05	3	17.15	3	17.00	17.15	0	6,083	0.00%
2020/05/04	4	16.65	1	16.60	16.65	3	5,930	0.05%
2020/04/30	3	17.00	2	16.95	16.95	1	5,868	0.02%
2020/04/29	15	16.66	20	16.60	16.65	-5	5,794	-0.09%
2020/04/28	4	16.29	4	16.39	16.50	0	5,825	0.00%
2020/04/27	3	16.08	2	16.18	16.30	1	5,954	0.02%
2020/04/24	1	15.90	1	16.00	15.85	0	5,913	0.00%
2020/04/23	2	15.95	0	0.00	16.05	2	5,906	0.03%
2020/04/22	6	15.54	6	15.61	15.65	0	5,840	0.00%
2020/04/21	0	0.00	110	15.70	15.70	-110	5,827	-1.89%	大賣/鉅額交易
2020/04/20	101	16.30	2	16.48	16.30	99	5,794	1.71%	大買/
2020/04/17	1	16.50	2	16.70	16.35	-1	5,771	-0.02%
2020/04/16	5	16.48	201	16.50	16.50	-196	5,703	-3.44%	大賣/鉅額交易
2020/04/15	20	16.74	2	16.73	16.75	18	5,658	0.32%
2020/04/14	5	16.45	11	16.38	16.50	-6	5,599	-0.11%
2020/04/13	3	16.15	1	16.20	16.10	2	5,595	0.04%
2020/04/10	12	16.10	7	16.18	16.20	5	5,589	0.09%
2020/04/09	20	16.15	10	16.05	16.10	10	5,586	0.18%
2020/04/08	38	16.01	11	16.24	16.10	27	5,506	0.49%
2020/04/07	2	15.43	6	15.50	15.45	-4	5,353	-0.07%
2020/04/06	1	15.30	0	0.00	15.40	1	5,288	0.02%
2020/04/01	220	15.50	1	15.20	15.45	219	5,270	4.16%	大買/鉅額交易
2020/03/31	5	15.22	0	0.00	14.80	5	5,177	0.10%
2020/03/30	1	15.10	4	15.10	15.10	-3	5,263	-0.06%
2020/03/27	1	15.30	7	15.23	15.10	-6	5,654	-0.11%
2020/03/26	2	14.90	3	14.85	14.85	-1	5,954	-0.02%
2020/03/25	0	0.00	3	15.10	14.90	-3	6,268	-0.05%
2020/03/24	0	0.00	8	14.40	14.35	-8	6,298	-0.13%
2020/03/20	0	0.00	2	14.30	14.25	-2	6,392	-0.03%
2020/03/19	7	13.74	11	13.63	13.50	-4	6,331	-0.06%
2020/03/18	1	15.50	0	0.00	14.95	1	6,188	0.02%
2020/03/17	0	0.00	1	15.35	15.30	-1	6,267	-0.02%
2020/03/16	4	16.04	1	16.20	15.85	3	6,256	0.05%
2020/03/13	1	16.00	0	0.00	16.00	1	6,253	0.02%
2020/03/12	0.4	17.10	0	0.00	17.10	0.4	6,174	0.01%
2020/03/11	3	18.15	0	0.00	18.05	3	6,082	0.05%
2020/03/09	1	18.30	1	18.15	18.15	0	6,020	0.00%
2020/03/05	1	19.10	0	0.00	19.00	1	5,997	0.02%
2020/03/04	1	18.95	0	0.00	18.90	1	6,001	0.02%
2020/02/27	1	19.10	0	0.00	18.75	1	6,019	0.02%
2020/02/21	1	19.90	0	0.00	19.85	1	5,867	0.02%
2020/02/20	0	0.00	4	19.95	19.90	-4	5,884	-0.07%
2020/02/17	10	19.95	0	0.00	19.95	10	5,946	0.17%
2020/02/14	0	0.00	2	20.18	20.05	-2	5,973	-0.03%
2020/02/10	6	19.84	2	19.80	20.00	4	6,305	0.06%
2020/02/04	1	20.05	0	0.00	20.05	1	6,526	0.02%
2020/02/03	4	19.75	0	0.00	19.80	4	6,589	0.06%
2020/01/31	2	20.15	0	0.00	20.20	2	6,832	0.03%
2020/01/30	4	20.05	1	20.15	19.75	3	6,841	0.04%
2020/01/17	2	21.43	2	21.45	21.50	0	6,722	0.00%
2020/01/16	3	21.32	2	21.35	21.30	1	6,768	0.01%
2020/01/15	2	21.35	2	21.38	21.25	0	6,894	0.00%
2020/01/14	0	0.00	2	21.35	21.45	-2	7,103	-0.03%
2020/01/13	1	21.15	1	21.20	21.15	0	7,151	0.00%
2020/01/10	1	21.05	2	21.13	21.05	-1	7,310	-0.01%
2020/01/09	0	0.00	2	20.98	20.90	-2	7,312	-0.03%
2020/01/08	1	20.80	5	20.69	20.60	-4	7,389	-0.05%
2020/01/07	3	20.92	6	20.79	20.85	-3	7,445	-0.04%
2020/01/06	3	21.02	1	21.15	20.90	2	7,478	0.03%
2020/01/03	1	21.25	2	21.23	21.15	-1	7,519	-0.01%
2020/01/02	1	21.30	1	21.40	21.30	0	7,574	0.00%
2019/12/31	4	21.20	2	21.23	21.30	2	7,672	0.03%
2019/12/30	2	21.28	0	0.00	21.20	2	7,839	0.03%
2019/12/27	2	21.35	3	21.35	21.35	-1	7,843	-0.01%
2019/12/26	1	21.60	1	21.45	21.40	0	7,958	0.00%
2019/12/25	7	21.64	1	21.65	21.65	6	8,196	0.07%
2019/12/24	2	21.23	7	21.39	21.45	-5	8,159	-0.06%
2019/12/23	15	20.92	2	21.23	20.85	13	8,026	0.16%
2019/12/20	4	21.00	5	21.16	20.80	-1	7,671	-0.01%
2019/12/19	2	20.85	0	0.00	20.80	2	7,354	0.03%
2019/12/18	1	21.10	3	20.95	21.00	-2	7,373	-0.03%
2019/12/17	1	21.10	2	21.20	21.10	-1	7,370	-0.01%
2019/12/16	3	21.30	0	0.00	21.15	3	7,328	0.04%
2019/12/13	1	21.10	3	21.05	21.10	-2	7,297	-0.03%
2019/12/12	4	21.06	0	0.00	21.10	4	7,341	0.05%
2019/12/11	0	0.00	3	21.37	21.20	-3	7,241	-0.04%
2019/12/10	1	21.35	1	21.50	21.40	0	7,221	0.00%
2019/12/09	2	21.60	0	0.00	21.35	2	7,202	0.03%
2019/12/06	2	21.83	0	0.00	21.70	2	7,219	0.03%
2019/12/05	1	21.80	4	21.85	21.75	-3	7,309	-0.04%
2019/12/04	1	21.85	0	0.00	21.85	1	7,393	0.01%
2019/12/02	4	21.76	7	21.94	21.65	-3	8,280	-0.04%
2019/11/28	1	22.20	2	22.25	22.30	-1	8,469	-0.01%
2019/11/27	4	22.16	5	22.27	22.30	-1	8,679	-0.01%
2019/11/26	2	22.18	1	22.35	22.00	1	8,680	0.01%
2019/11/22	0	0.00	7	22.25	22.25	-7	8,612	-0.08%
2019/11/21	0	0.00	0.1	22.15	22.15	-0.1	8,599	0.00%
2019/11/20	1	22.35	2	22.35	22.40	-1	8,563	-0.01%
2019/11/19	2	22.30	0	0.00	22.35	2	8,592	0.02%
2019/11/18	1	22.55	1	22.30	22.50	0	8,578	0.00%
2019/11/15	1	22.55	0	0.00	22.25	1	8,560	0.01%
2019/11/12	1	22.30	4	22.80	22.80	-3	8,517	-0.04%
2019/11/11	0.1	22.10	51	22.10	22.10	-50.9	8,476	-0.60%
2019/11/08	1	22.90	0	0.00	22.65	1	8,352	0.01%
2019/11/06	0	0.00	1	23.15	23.00	-1	8,306	-0.01%
2019/11/05	3	23.00	6	22.95	22.85	-3	8,183	-0.04%
2019/11/04	2	22.93	2	23.03	23.05	0	8,160	0.00%
2019/11/01	5	23.00	1	23.00	22.90	4	8,104	0.05%
2019/10/31	3	22.85	4	22.94	22.85	-1	8,034	-0.01%
2019/10/30	49	22.82	3	22.90	22.80	46	7,919	0.58%
2019/10/29	16	22.68	1	22.60	22.40	15	7,622	0.20%
2019/10/28	1	22.40	1	22.50	22.50	0	7,559	0.00%
2019/10/24	6	22.77	0	0.00	22.65	6	7,488	0.08%
2019/10/23	1	22.70	3	22.75	22.75	-2	7,436	-0.03%
2019/10/22	0	0.00	4	22.56	22.60	-4	7,373	-0.05%
2019/10/21	2	22.35	1.1	22.34	22.35	0.9	7,249	0.01%
2019/10/18	3	21.75	0	0.00	22.05	3	7,227	0.04%
2019/10/16	2	21.63	9	21.65	21.75	-7	7,084	-0.10%
2019/10/15	2	22.15	0	0.00	21.75	2	7,075	0.03%
2019/10/14	0	0.00	1	22.25	22.15	-1	7,100	-0.01%
2019/10/09	1	21.95	7	22.00	22.05	-6	7,029	-0.09%
2019/10/08	4	21.96	1	22.00	21.90	3	7,016	0.04%
2019/10/07	0	0.00	1	22.30	22.15	-1	6,970	-0.01%
2019/10/03	1	21.60	1	21.75	21.75	0	6,664	0.00%
2019/10/02	2	21.88	1	22.00	21.90	1	6,633	0.02%
2019/10/01	1	21.85	4	21.79	21.85	-3	6,492	-0.05%
2019/09/27	3	21.22	1	21.45	21.15	2	6,226	0.03%
2019/09/26	8	21.63	26	21.80	21.50	-18	6,116	-0.29%
2019/09/25	1	21.20	0	0.00	21.30	1	5,841	0.02%
2019/09/24	3	21.25	13	21.20	21.25	-10	5,835	-0.17%
2019/09/23	9	21.38	3	21.43	21.40	6	5,758	0.10%
2019/09/20	1	20.95	0	0.00	21.10	1	5,663	0.02%
2019/09/18	50	21.15	0	0.00	21.05	50	5,574	0.90%
2019/09/17	0	0.00	1	21.10	21.15	-1	5,555	-0.02%
2019/09/16	0	0.00	5	21.20	21.05	-5	5,469	-0.09%
2019/09/12	30	21.45	30	21.30	21.15	0	5,411	0.00%
2019/09/11	0	0.00	10	21.30	21.30	-10	5,403	-0.19%
2019/09/09	1.5	21.43	10	21.60	21.40	-8.5	5,311	-0.16%
2019/09/06	25	21.35	3	21.25	21.35	22	5,345	0.41%
2019/09/05	33.7	21.54	37	21.56	21.20	-3.3	5,352	-0.06%
2019/09/04	38	20.85	16	20.76	21.50	22	4,988	0.44%
2019/08/30	10	20.05	28	20.00	20.05	-18	4,428	-0.41%
2019/08/29	1.3	19.04	5	19.00	19.40	-3.7	4,205	-0.09%
2019/08/28	1	19.00	3	19.10	19.10	-2	4,169	-0.05%
2019/08/26	1	19.15	1	19.30	19.20	0	4,195	0.00%
2019/08/23	1	19.35	1	19.50	19.50	0	4,190	0.00%
2019/08/21	0	0.00	1	19.45	19.45	-1	4,265	-0.02%
2019/08/16	6	19.11	20	19.08	19.15	-14	4,242	-0.33%
2019/08/14	1	19.20	1	19.30	19.15	0	4,182	0.00%
2019/08/13	10	19.20	1	19.20	19.30	9	4,150	0.22%
2019/08/12	10	19.20	2	19.15	19.10	8	4,137	0.19%
2019/08/07	2	18.80	0	0.00	18.75	2	4,110	0.05%
2019/08/06	5	18.75	0	0.00	18.85	5	4,152	0.12%
2019/07/31	11	19.30	0	0.00	19.35	11	4,269	0.26%
2019/07/23	6	20.20	0	0.00	20.25	6	4,147	0.14%
2019/07/22	5	20.32	1	20.35	20.20	4	4,071	0.10%
2019/07/17	12	20.62	5	20.77	20.60	7	3,934	0.18%
2019/07/16	32	20.36	14	20.54	20.65	18	3,862	0.47%
2019/07/15	0	0.00	1	20.35	20.25	-1	3,748	-0.03%
2019/07/08	1	20.20	1	20.25	20.25	0	3,738	0.00%
2019/07/05	2	20.25	1	20.40	20.30	1	3,749	0.03%
2019/07/04	1	20.35	2	20.28	20.30	-1	3,753	-0.03%
2019/07/02	1	20.00	0	0.00	20.00	1	3,783	0.03%
2019/07/01	2	20.13	0	0.00	20.05	2	3,794	0.05%
2019/06/28	1	20.15	0	0.00	20.10	1	3,783	0.03%
2019/06/25	0	0.00	2	20.10	20.15	-2	3,902	-0.05%
2019/06/24	0	0.00	1	20.20	20.30	-1	3,891	-0.03%
2019/06/20	1	20.30	5	20.30	20.35	-4	3,907	-0.10%
2019/06/19	0	0.00	6	20.30	20.20	-6	4,102	-0.15%
2019/06/14	3	20.47	5	20.60	20.35	-2	4,075	-0.05%
2019/06/13	0	0.00	1	20.20	20.20	-1	4,016	-0.02%
2019/06/12	1	19.90	2	19.98	19.95	-1	3,970	-0.03%
2019/06/11	7	19.85	2	20.05	19.85	5	3,966	0.13%
2019/06/10	0	0.00	2	19.63	19.65	-2	3,847	-0.05%
2019/06/06	0	0.00	4	19.51	19.50	-4	3,832	-0.10%
2019/06/05	0	0.00	2	19.28	19.20	-2	3,748	-0.05%
2019/06/04	0	0.00	1	19.25	19.10	-1	3,743	-0.03%
2019/06/03	3	19.13	0	0.00	19.05	3	3,765	0.08%
2019/05/31	1	19.20	1	19.30	19.35	0	3,793	0.00%
2019/05/30	0	0.00	1	19.30	19.25	-1	3,777	-0.03%
2019/05/29	0	0.00	5	19.13	19.25	-5	3,795	-0.13%
2019/05/23	0	0.00	1	18.90	18.85	-1	3,776	-0.03%
2019/05/22	0	0.00	10	18.90	18.90	-10	3,790	-0.26%
2019/05/21	12	18.90	0	0.00	18.80	12	3,843	0.31%
2019/05/17	0	0.00	1	18.70	18.70	-1	3,836	-0.03%
2019/05/16	1	18.45	0	0.00	18.60	1	3,889	0.03%
2019/05/15	1	18.80	0	0.00	18.60	1	3,886	0.03%
2019/05/10	1	19.10	0	0.00	19.25	1	3,860	0.03%
2019/05/09	0	0.00	5	19.49	19.25	-5	3,880	-0.13%
2019/05/07	2	19.20	0	0.00	19.20	2	3,755	0.05%
2019/05/06	3	19.42	55	19.25	19.05	-52	3,768	-1.38%
2019/05/03	1	19.55	0	0.00	19.55	1	3,734	0.03%
2019/05/02	1	19.55	0	0.00	19.65	1	3,742	0.03%
2019/04/30	1	19.45	1	19.55	19.65	0	3,739	0.00%
2019/04/29	2	19.58	0	0.00	19.50	2	3,766	0.05%
2019/04/24	1	19.70	0	0.00	19.75	1	3,762	0.03%
2019/04/23	0	0.00	1	19.80	19.75	-1	3,787	-0.03%
2019/04/22	3	19.77	0	0.00	19.70	3	3,797	0.08%
2019/04/19	6	19.60	0	0.00	19.65	6	3,765	0.16%
2019/04/18	3	19.75	23	19.67	19.60	-20	3,792	-0.53%
2019/04/17	7	19.79	6	19.87	19.85	1	3,787	0.03%
2019/04/16	3	19.65	0	0.00	19.70	3	3,777	0.08%
2019/04/12	1	19.70	0	0.00	19.65	1	3,938	0.03%
2019/04/11	11	19.75	0	0.00	19.70	11	3,934	0.28%
2019/04/10	1	19.85	0	0.00	19.85	1	3,903	0.03%
2019/04/09	2	19.88	5	20.05	19.90	-3	3,886	-0.08%
2019/04/08	1	20.00	0	0.00	19.90	1	3,890	0.03%
2019/04/03	0	0.00	1	19.70	19.70	-1	3,897	-0.03%
2019/04/02	1	19.65	0	0.00	19.60	1	3,911	0.03%
2019/04/01	2	19.58	1	19.70	19.60	1	3,929	0.03%
2019/03/29	10	19.55	0	0.00	19.75	10	3,858	0.26%
2019/03/28	3	19.57	0	0.00	19.55	3	3,862	0.08%
2019/03/26	0	0.00	10	19.85	19.75	-10	3,821	-0.26%
2019/03/22	15	20.05	35	20.03	20.00	-20	3,785	-0.53%
2019/03/19	0	0.00	2	20.50	20.50	-2	3,628	-0.06%
2019/03/18	12	20.79	1	20.80	20.70	11	3,707	0.30%
2019/03/15	5	20.15	0	0.00	20.40	5	3,691	0.14%
2019/03/14	0	0.00	2	20.10	19.95	-2	3,587	-0.06%
2019/03/07	71	20.10	100	19.95	19.85	-29	3,679	-0.79%
2019/03/06	80	20.05	2	20.00	20.15	78	3,658	2.13%
2019/03/05	12	19.90	1	19.90	19.90	11	3,631	0.30%
2019/03/04	45	19.80	120	19.80	19.85	-75	3,617	-2.07%	大賣/
2019/02/27	5	19.95	0	0.00	19.90	5	3,579	0.14%
2019/02/26	23	19.99	0	0.00	20.00	23	3,544	0.65%
2019/02/25	55	19.90	0	0.00	19.90	55	3,499	1.57%
2019/02/21	5	19.85	30	19.85	19.85	-25	3,450	-0.72%
2019/02/18	30	19.90	0	0.00	19.80	30	3,380	0.89%
2019/02/15	7	19.80	0	0.00	19.70	7	3,372	0.21%
2019/02/13	11	19.56	1	19.55	19.60	10	3,295	0.30%
2019/02/12	10	19.35	1	19.35	19.40	9	3,293	0.27%
2019/02/11	21	19.35	0	0.00	19.40	21	3,373	0.62%
2019/01/28	1	19.90	0	0.00	19.95	1	3,259	0.03%
2019/01/25	2	19.88	0	0.00	19.85	2	3,266	0.06%
2019/01/24	1	20.00	0	0.00	19.85	1	3,259	0.03%
2019/01/22	15	19.90	0	0.00	19.90	15	3,246	0.46%
2019/01/16	1	20.05	1	20.05	20.00	0	3,322	0.00%
2019/01/11	0	19.85	0	0.00	19.95	0	3,365	0.00%
2019/01/10	0	0.00	1	19.85	20.00	-1	3,398	-0.03%
2019/01/08	0	0.00	1	20.10	20.05	-1	3,392	-0.03%
2019/01/07	0	0.00	1	20.45	20.15	-1	3,431	-0.03%
2019/01/04	3	20.00	2	20.10	20.25	1	3,409	0.03%
2019/01/03	0	0.00	1	19.90	19.85	-1	3,455	-0.03%
2018/12/26	0	0.00	3	20.05	19.85	-3	3,513	-0.09%
2018/12/24	0	0.00	23	19.48	19.85	-23	3,429	-0.67%
2018/12/21	2	19.15	0	0.00	19.25	2	3,441	0.06%
2018/12/20	10	19.30	0	0.00	19.20	10	3,386	0.30%
2018/12/19	1	19.50	0	0.00	19.50	1	3,368	0.03%
2018/12/18	10	19.55	0	0.00	19.55	10	3,371	0.30%
2018/12/13	3	19.53	0	0.00	19.60	3	3,363	0.09%
2018/12/06	3	18.65	0	0.00	18.55	3	3,198	0.09%
2018/12/05	0	0.00	25	19.30	19.05	-25	3,205	-0.78%
2018/11/28	15	18.91	0	0.00	18.85	15	3,292	0.46%
2018/11/16	5	18.55	0	0.00	18.50	5	3,452	0.14%
2018/11/08	0	0.00	1	18.90	18.75	-1	3,670	-0.03%
2018/11/07	0	0.00	1	18.15	18.25	-1	3,603	-0.03%
2018/11/05	0	0.00	2	18.10	17.85	-2	3,922	-0.05%
2018/10/23	1	18.15	0	0.00	18.10	1	5,466	0.02%
2018/10/15	0	0.00	1	17.55	17.40	-1	5,856	-0.02%
2018/10/12	1	17.60	0	0.00	17.85	1	5,879	0.02%
2018/10/11	1	17.80	0	0.00	17.45	1	5,883	0.02%
2018/10/05	1	19.20	20	19.18	19.15	-19	5,919	-0.32%
2018/10/02	20	19.80	0	0.00	19.75	20	6,088	0.33%
2018/10/01	5	19.90	0	0.00	19.85	5	6,181	0.08%
2018/09/18	1	20.05	10	19.90	19.95	-9	6,481	-0.14%
2018/09/14	1	20.00	0	0.00	20.05	1	6,641	0.02%
2018/09/13	5.4	19.90	1	19.95	19.90	4.4	6,749	0.07%
2018/09/10	10	20.00	2	19.85	19.45	8	6,810	0.12%
2018/09/05	5	20.80	0	0.00	20.80	5	6,869	0.07%
2018/08/30	0	0.00	53	20.91	20.85	-53	7,708	-0.69%
2018/08/29	1	20.95	0	0.00	20.85	1	7,731	0.01%
2018/08/27	0	0.00	11	20.65	20.65	-11	7,811	-0.14%
2018/08/23	0	0.00	10	20.60	20.60	-10	7,972	-0.13%
2018/08/16	17	20.45	0	0.00	20.40	17	8,037	0.21%
2018/08/13	23	20.59	3	20.30	20.60	20	7,997	0.25%
2018/08/10	40	21.29	0	0.00	21.15	40	7,936	0.50%
2018/08/08	0	0.00	70	21.71	21.70	-70	7,842	-0.89%
2018/08/06	0	0.00	2	21.75	21.85	-2	7,815	-0.03%
2018/08/03	5	21.70	5	21.77	21.70	0	7,859	0.00%
2018/08/02	22	21.85	3	22.00	21.70	19	7,861	0.24%
2018/08/01	2	23.05	5	23.10	23.30	-3	7,523	-0.04%
2018/07/31	11	22.80	0	0.00	22.80	11	7,009	0.16%
2018/07/30	3	22.68	0	0.00	22.75	3	6,862	0.04%
2018/07/26	1	22.50	0	0.00	22.45	1	6,736	0.01%
2018/07/25	0.6	22.55	4	22.75	22.65	-3.4	6,736	-0.05%
2018/07/24	0	0.00	4	22.36	22.65	-4	6,805	-0.06%
2018/07/17	3	22.25	2	22.20	22.10	1	10,867	0.01%
2018/07/16	2	22.20	0	0.00	22.10	2	10,931	0.02%
2018/07/13	0	0.00	2	22.10	22.15	-2	11,022	-0.02%
2018/07/12	1	22.10	1	21.90	22.15	0	11,147	0.00%
2018/07/10	0	0.00	2	21.65	21.75	-2	11,074	-0.02%
2018/07/09	21	21.69	0	0.00	21.55	21	11,088	0.19%
2018/07/06	10	21.20	0	0.00	21.30	10	11,030	0.09%
2018/07/05	0	0.00	2	21.20	21.25	-2	11,103	-0.02%
2018/07/03	0	0.00	2	21.40	21.15	-2	11,240	-0.02%
2018/07/02	10	21.40	2	21.40	21.35	8	11,259	0.07%
2018/06/26	20	21.40	20	21.40	21.40	0	11,409	0.00%
2018/06/22	11	21.50	1	21.50	21.40	10	11,490	0.09%
2018/06/19	0	0.00	25	21.40	21.50	-25	11,543	-0.22%
2018/06/15	1	21.30	0	0.00	21.30	1	11,565	0.01%
2018/06/14	2	21.35	0	0.00	21.30	2	11,523	0.02%
2018/06/13	0	0.00	2	21.70	21.60	-2	11,557	-0.02%
2018/06/12	4	21.93	0	0.00	21.90	4	11,555	0.03%
2018/06/08	9	22.47	3	22.42	21.95	6	11,597	0.05%
2018/06/07	4	21.94	22	21.90	22.15	-18	11,345	-0.16%
2018/06/06	0	0.00	2	21.50	21.45	-2	11,122	-0.02%
2018/06/05	3	21.35	0	0.00	21.30	3	11,208	0.03%
2018/06/04	2	21.45	7	21.50	21.40	-5	11,551	-0.04%
2018/06/01	0	0.00	3	21.25	21.35	-3	11,469	-0.03%
2018/05/31	0	0.00	1	21.20	21.20	-1	11,404	-0.01%
2018/05/29	25	21.04	10	21.00	21.00	15	11,315	0.13%
2018/05/25	0	0.00	36	20.85	20.80	-36	11,282	-0.32%
2018/05/24	36	20.90	0	0.00	20.90	36	11,254	0.32%
2018/05/23	1	20.95	0	0.00	20.85	1	11,275	0.01%
2018/05/22	12	21.09	30	21.10	20.85	-18	11,283	-0.16%
2018/05/21	11	21.16	0	0.00	21.05	11	11,303	0.10%
2018/05/18	32	20.99	0	0.00	20.85	32	11,247	0.28%
2018/05/17	11	20.79	0	0.00	20.75	11	11,196	0.10%
2018/05/16	4	20.74	0	0.00	20.65	4	11,206	0.04%
2018/05/15	1	20.70	4	20.65	20.70	-3	11,224	-0.03%
2018/05/10	5	20.73	0	0.00	20.65	5	11,392	0.04%
2018/05/09	4	20.60	0	0.00	20.60	4	11,322	0.04%
2018/05/08	54	20.55	0	0.00	20.55	54	11,310	0.48%
2018/05/02	8	20.25	8	20.25	20.30	0	11,346	0.00%
2018/04/30	11	20.42	11	20.00	20.45	0	11,335	0.00%
2018/04/27	10	19.62	0	0.00	19.75	10	11,229	0.09%
2018/04/25	3	21.22	1	21.15	21.20	2	8,205	0.02%
2018/04/24	6	21.83	0	0.00	21.45	6	8,036	0.07%
2018/04/23	10	22.36	5	22.14	22.25	5	7,778	0.06%
2018/04/16	0.1	21.00	0	0.00	20.95	0.1	6,880	0.00%
2018/04/12	0	0.00	1	21.20	21.20	-1	6,899	-0.01%
2018/04/03	1	21.55	0	0.00	21.55	1	6,787	0.01%
2018/03/29	0	0.00	1	21.65	21.60	-1	6,540	-0.02%
2018/03/23	2	20.70	0	0.00	20.80	2	6,321	0.03%
2018/03/22	2	21.45	0	0.00	21.25	2	6,322	0.03%
2018/03/21	1	21.60	0	0.00	21.50	1	6,384	0.02%
2018/03/20	1	21.65	0	0.00	21.80	1	6,810	0.01%
2018/03/19	0.1	21.55	0	0.00	21.55	0.1	6,980	0.00%
2018/03/15	2	21.80	0	0.00	21.75	2	7,024	0.03%
2018/03/13	0	0.00	1	21.95	21.95	-1	7,017	-0.01%
2018/03/12	0	0.00	23	21.65	21.70	-23	6,940	-0.33%
2018/03/09	20	21.75	0	0.00	21.60	20	6,940	0.29%
2018/03/08	0	0.00	8	21.44	21.65	-8	6,837	-0.12%
2018/02/26	0	0.00	2	20.40	20.30	-2	7,645	-0.03%
2018/02/23	0	0.00	1	20.35	20.30	-1	7,736	-0.01%
2018/02/22	1	20.05	0	0.00	20.10	1	7,781	0.01%
2018/02/21	0	20.20	0	0.00	20.25	0	7,821	0.00%
2018/02/08	5	20.15	35	20.08	20.05	-30	7,842	-0.38%
2018/02/07	5	19.92	0	0.00	19.95	5	7,867	0.06%
2018/02/06	9	19.54	0	0.00	19.55	9	7,895	0.11%
2018/02/05	1	20.85	3	20.80	20.90	-2	7,766	-0.03%
2018/02/01	10	21.25	2	21.25	21.25	8	7,992	0.10%
2018/01/25	6	21.50	0	0.00	21.35	6	8,238	0.07%
2018/01/23	30	21.75	0	0.00	21.60	30	8,228	0.36%
2018/01/22	2	21.50	0	0.00	21.75	2	8,225	0.02%
2018/01/18	11	21.30	0	0.00	21.35	11	8,111	0.14%
2018/01/17	0	0.00	11	21.51	21.35	-11	8,248	-0.13%
2018/01/16	21	21.34	11	21.30	21.50	10	8,600	0.12%
2018/01/12	1	21.05	0	0.00	21.10	1	8,659	0.01%
2018/01/10	0	0.00	10	21.05	20.90	-10	8,682	-0.12%
2018/01/08	1	21.45	0	0.00	21.30	1	8,784	0.01%