佳世達 (2352)-群益金鼎-北高雄券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
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－群益金鼎-北高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2.4	39.22	0	0.00	39.10	2.4	12,161	0.02%
2024/05/15	2	39.85	24	39.75	39.25	-22	12,262	-0.18%
2024/05/14	1	39.95	3	39.90	39.90	-2	12,357	-0.02%
2024/05/13	1	40.45	0	0.00	40.20	1	12,378	0.01%
2024/05/09	3	40.00	0	0.00	40.00	3	12,404	0.02%
2024/05/08	12	39.61	1	39.80	39.60	11	12,444	0.09%
2024/05/07	3.2	39.92	1.6	40.01	40.40	1.6	12,360	0.01%
2024/05/06	4	40.73	0	0.00	40.30	4	12,394	0.03%
2024/05/03	1	41.50	3	42.13	41.25	-2	12,220	-0.02%
2024/05/02	3	41.57	0	0.00	41.40	3	12,107	0.02%
2024/04/29	0	0.00	2	41.85	41.90	-2	12,098	-0.02%
2024/04/26	1	41.45	0.5	41.40	41.60	0.5	12,303	0.00%
2024/04/25	2	41.45	0	0.00	41.35	2	12,331	0.02%
2024/04/23	0	0.00	8	41.55	41.55	-8	12,446	-0.06%
2024/04/22	8	41.30	0	0.00	41.10	8	12,461	0.06%
2024/04/19	26	40.50	4	41.03	40.50	22	12,394	0.18%
2024/04/18	0	0.00	1	41.00	41.05	-1	12,211	-0.01%
2024/04/17	2	41.03	0	0.00	41.20	2	12,172	0.02%
2024/04/16	8	41.24	0	0.00	40.70	8	12,247	0.07%
2024/04/15	2	41.93	3	41.95	42.10	-1	12,390	-0.01%
2024/04/12	5	42.74	3	42.75	42.40	2	12,451	0.02%
2024/04/11	2.1	42.95	1	43.00	43.05	1.1	12,671	0.01%
2024/04/10	7	43.17	0	0.00	43.15	7	13,092	0.05%
2024/04/09	0	43.25	7	43.14	43.05	-7	13,384	-0.05%
2024/04/08	3	43.32	0	0.00	43.40	3	13,817	0.02%
2024/04/03	0.1	43.15	0	0.00	43.25	0.1	14,777	0.00%
2024/04/02	6.1	43.20	2	43.10	43.10	4.1	14,836	0.03%
2024/04/01	3	43.78	0	0.00	43.55	3	14,853	0.02%
2024/03/29	3	44.15	0.2	44.60	44.65	2.8	14,720	0.02%
2024/03/28	1	44.50	0	44.70	44.85	1	14,275	0.01%
2024/03/27	0	44.05	11	44.34	44.75	-11	14,148	-0.08%
2024/03/26	3	44.20	0	0.00	44.05	3	14,105	0.02%
2024/03/25	10	44.47	3	44.33	44.45	7	14,035	0.05%
2024/03/22	1	44.05	0	0.00	44.45	1	13,992	0.01%
2024/03/20	12	43.90	2	44.40	43.25	10	13,642	0.07%
2024/03/19	7	43.72	26	43.80	43.70	-19	13,258	-0.14%
2024/03/18	4	42.28	2	42.15	42.55	2	12,854	0.02%
2024/03/15	12	43.15	0	0.00	42.55	12	12,639	0.09%
2024/03/14	0	43.90	0	0.00	43.70	0	12,350	0.00%
2024/03/13	3	43.85	2	43.98	43.80	1	12,226	0.01%
2024/03/12	3.4	43.65	0	0.00	44.40	3.4	12,024	0.03%
2024/03/11	3	43.33	0	0.00	43.25	3	11,753	0.03%
2024/03/08	6	43.97	1	43.95	43.70	5	11,681	0.04%
2024/03/07	1.1	44.57	0	0.00	44.55	1.1	11,620	0.01%
2024/03/06	11.1	45.38	17	45.45	45.05	-5.9	11,570	-0.05%
2024/03/05	3	47.20	10	47.20	47.25	-7	11,275	-0.06%
2024/03/04	4	46.98	0	0.00	46.80	4	11,300	0.04%
2024/02/27	1	47.20	0	0.00	46.10	1	11,532	0.01%
2024/02/26	3	46.65	0	0.00	46.60	3	11,548	0.03%
2024/02/23	0.3	47.07	0	0.00	46.40	0.3	11,657	0.00%
2024/02/22	0	47.30	0	0.00	47.20	0	11,735	0.00%
2024/02/20	1	47.85	5.1	48.00	47.80	-4.1	11,702	-0.04%
2024/02/19	1.2	48.01	3	48.13	47.95	-1.8	11,813	-0.02%
2024/02/16	17	48.82	23	49.13	48.15	-6	11,825	-0.05%
2024/02/15	2	47.68	13	47.00	47.60	-11	11,530	-0.10%
2024/02/05	0	47.50	0	0.00	47.50	0	11,449	0.00%
2024/02/02	7	47.53	5	47.24	47.50	2	11,582	0.02%
2024/02/01	1	47.04	1	46.95	47.05	0	11,613	0.00%
2024/01/31	1	47.35	3	47.37	46.50	-2	11,687	-0.02%
2024/01/30	2	47.05	2.2	47.02	46.80	-0.2	11,657	0.00%
2024/01/29	8	47.15	3.2	46.64	47.00	4.8	11,656	0.04%
2024/01/26	0	45.70	0.3	46.00	45.60	-0.3	11,486	0.00%
2024/01/25	3	46.10	9	46.11	45.90	-6	11,523	-0.05%
2024/01/23	0	46.65	0	0.00	46.80	0	11,619	0.00%
2024/01/22	6	47.05	2	47.05	47.05	4	11,573	0.03%
2024/01/19	1	45.15	0	0.00	45.45	1	11,377	0.01%
2024/01/18	1.3	44.50	1	45.05	44.40	0.3	11,380	0.00%
2024/01/17	13	44.76	2	44.85	44.20	11	11,388	0.10%
2024/01/16	0	0.00	5	45.41	45.25	-5	11,366	-0.04%
2024/01/15	0	0.00	2	46.28	45.90	-2	11,460	-0.02%
2024/01/12	0	0.00	1	46.10	45.50	-1	11,785	-0.01%
2024/01/11	1	45.80	0	0.00	45.95	1	11,889	0.01%
2024/01/10	10	45.57	5	45.56	45.55	5	12,077	0.04%
2024/01/09	7	47.59	19	46.51	46.65	-12	12,025	-0.10%
2024/01/08	14.4	47.29	3	47.33	47.20	11.3	11,828	0.10%
2024/01/05	5	46.88	23	47.26	47.30	-18	11,647	-0.15%
2024/01/04	7	46.48	4	46.69	46.95	3	11,432	0.03%
2024/01/03	6	45.38	0.1	45.40	45.25	6	11,202	0.05%
2024/01/02	33	47.07	2	47.05	46.80	31	10,870	0.29%
2023/12/29	35.1	47.63	31	47.38	48.00	4.1	10,395	0.04%
2023/12/28	0.1	44.70	0	0.00	44.45	0.1	9,444	0.00%
2023/12/27	8	45.53	2.2	45.62	45.60	5.8	9,333	0.06%
2023/12/26	0	0.00	2	45.00	45.10	-2	9,236	-0.02%
2023/12/25	0	0.00	1.3	44.55	44.85	-1.3	9,206	-0.01%
2023/12/22	1	44.10	4	44.36	44.70	-3	9,193	-0.03%
2023/12/21	1	43.60	1	44.35	44.30	0	9,129	0.00%
2023/12/20	4	43.73	11	43.00	43.95	-7	9,035	-0.08%
2023/12/19	3	42.75	0.1	43.30	42.95	3	8,887	0.03%
2023/12/18	5.1	43.60	0	0.00	43.80	5.1	8,709	0.06%
2023/12/15	3	43.98	51	44.30	44.20	-48	8,673	-0.55%
2023/12/14	1	44.35	1	44.40	44.50	0	8,620	0.00%
2023/12/13	1	44.25	14.5	44.34	44.15	-13.5	8,563	-0.16%
2023/12/12	10	44.68	1	44.75	44.00	9	8,703	0.10%
2023/12/08	4	44.10	0	0.00	43.90	4	8,994	0.04%
2023/12/07	1	44.20	0	0.00	44.00	1	9,137	0.01%
2023/12/06	0	44.00	0	0.00	44.05	0	9,534	0.00%
2023/12/05	3	43.78	2	43.85	43.85	1	9,553	0.01%
2023/12/04	0.3	44.90	2	44.35	44.35	-1.7	9,565	-0.02%
2023/12/01	2	44.05	10.2	44.56	44.65	-8.2	9,562	-0.09%
2023/11/30	1	43.65	0	0.00	43.75	1	9,452	0.01%
2023/11/29	0	0.00	1	43.80	43.70	-1	9,497	-0.01%
2023/11/28	2.2	43.58	0	0.00	43.40	2.2	9,533	0.02%
2023/11/27	12	43.68	2	43.70	43.55	10	9,531	0.10%
2023/11/24	2	42.90	0	0.00	42.80	2	9,350	0.02%
2023/11/23	0	0.00	1	43.05	43.05	-1	9,372	-0.01%
2023/11/22	3	42.88	0	0.00	42.70	3	9,457	0.03%
2023/11/21	54	44.05	0	0.00	43.35	54	9,398	0.57%
2023/11/17	1	43.95	0	0.00	43.70	1	9,351	0.01%
2023/11/16	6	44.26	0	0.00	43.90	6	9,369	0.06%
2023/11/15	0	0.00	3	45.27	45.25	-3	9,248	-0.03%
2023/11/14	1	44.35	0	0.00	44.60	1	9,286	0.01%
2023/11/13	3	44.62	0.2	44.55	44.20	2.9	9,378	0.03%
2023/11/10	8	45.01	4.2	45.38	45.05	3.8	9,439	0.04%
2023/11/09	2	46.75	8	46.31	46.55	-6	9,392	-0.06%
2023/11/08	0	0.00	3	45.70	45.80	-3	9,369	-0.03%
2023/11/07	0	0.00	2	45.10	45.30	-2	9,362	-0.02%
2023/11/03	1	43.80	0	0.00	43.85	1	9,720	0.01%
2023/11/02	0	0.00	7	43.51	43.50	-7	10,171	-0.07%
2023/10/31	0	0.00	1	43.45	42.35	-1	11,148	-0.01%
2023/10/30	3	43.00	0	0.00	43.35	3	11,608	0.03%
2023/10/24	1	43.55	0	0.00	43.55	1	12,541	0.01%
2023/10/23	1.1	44.75	0	0.00	44.25	1.1	12,740	0.01%
2023/10/20	2	44.85	1.1	44.95	44.95	0.9	12,896	0.01%
2023/10/19	1	42.99	2.2	43.16	43.40	-1.2	12,974	-0.01%
2023/10/18	3.3	42.12	0	0.00	41.55	3.3	13,284	0.02%
2023/10/17	0.1	44.49	5	44.00	43.90	-4.9	13,775	-0.04%
2023/10/16	0	0.00	10	45.64	45.25	-10	14,401	-0.07%
2023/10/13	0	44.75	1	44.80	44.75	-1	15,653	-0.01%
2023/10/12	1	44.45	0	0.00	44.40	1	16,153	0.01%
2023/10/11	0	0.00	1	45.65	45.60	-1	16,641	-0.01%
2023/10/06	1	44.35	1.1	44.42	44.50	-0.1	17,121	0.00%
2023/10/05	0	0.00	0.3	44.45	44.20	-0.3	17,372	0.00%
2023/10/04	2	43.85	0	0.00	44.15	2	17,417	0.01%
2023/10/03	1	44.90	0	0.00	44.85	1	17,366	0.01%
2023/09/18	0	0.00	1	45.40	45.30	-1	18,189	-0.01%
2023/09/15	5	46.05	2	46.30	46.05	3	18,267	0.02%
2023/09/14	2	45.80	1	45.80	45.80	1	18,289	0.01%
2023/09/13	2.3	45.37	0	0.00	45.75	2.3	18,316	0.01%
2023/09/12	1	43.65	2	44.20	44.95	-1	18,345	-0.01%
2023/09/11	3	45.37	2	44.20	43.80	1	18,431	0.01%
2023/09/06	1.5	45.77	0	0.00	45.35	1.5	18,694	0.01%
2023/09/05	0	45.65	0	0.00	45.90	0	18,981	0.00%
2023/09/01	1	45.00	0	0.00	44.90	1	19,258	0.01%
2023/08/30	0	0.00	1	44.65	44.60	-1	19,340	-0.01%
2023/08/29	1	43.50	0	0.00	44.05	1	19,387	0.01%
2023/08/28	2	44.93	4	44.08	43.80	-2	19,534	-0.01%
2023/08/25	1.2	44.99	0	0.00	45.10	1.2	19,731	0.01%
2023/08/24	1	45.80	0	46.45	45.55	1	19,742	0.00%
2023/08/23	2	44.95	2	45.35	45.45	0	19,684	0.00%
2023/08/22	0	45.08	0	0.00	44.85	0	19,740	0.00%
2023/08/21	0	0.00	2	45.15	45.15	-2	19,751	-0.01%
2023/08/18	7.1	45.10	4	45.11	44.60	3.1	19,749	0.02%
2023/08/17	4	45.29	1	44.60	45.35	3	19,727	0.02%
2023/08/15	3	45.03	1	45.00	44.75	2	19,913	0.01%
2023/08/14	1.1	43.25	1	44.00	43.55	0.1	19,895	0.00%
2023/08/11	5.1	43.84	0	0.00	43.90	5.1	19,950	0.03%
2023/08/10	5	44.06	1	44.20	44.15	4	19,992	0.02%
2023/08/09	0	0.00	3	45.12	45.15	-3	19,771	-0.02%
2023/08/08	4.3	46.07	2	47.25	45.85	2.3	19,621	0.01%
2023/08/07	4.1	47.69	1	47.50	48.20	3.1	19,273	0.02%
2023/08/04	28	44.96	4	44.35	45.10	24	18,987	0.13%
2023/08/02	9	46.74	2	46.93	46.80	7	18,881	0.04%
2023/08/01	7	48.86	0	0.00	48.50	7	18,467	0.04%
2023/07/31	14	50.74	3	51.33	49.75	11	18,312	0.06%
2023/07/28	5	50.42	8	50.95	51.50	-3	18,069	-0.02%
2023/07/27	2	51.75	2	51.90	51.50	0	17,921	0.00%
2023/07/26	4	52.30	7	52.14	52.00	-3	18,047	-0.02%
2023/07/25	31	52.72	23	53.01	52.70	8	18,018	0.04%
2023/07/24	16	52.77	10	52.91	52.40	6	17,858	0.03%
2023/07/21	8	52.51	0	0.00	52.20	8	17,547	0.05%
2023/07/20	6.1	56.40	8	56.86	54.10	-1.9	17,135	-0.01%
2023/07/19	10	59.32	11	58.53	59.70	-1	16,425	-0.01%
2023/07/18	24.2	59.61	4.4	60.40	57.20	19.8	15,737	0.13%
2023/07/17	16	58.30	14.1	59.00	59.10	2	14,368	0.01%
2023/07/14	2.5	52.76	16	51.91	53.80	-13.5	13,857	-0.10%
2023/07/13	37	51.57	26	52.07	50.20	11	13,228	0.08%
2023/07/12	2.3	48.79	6	48.39	48.85	-3.7	12,542	-0.03%
2023/07/11	1	46.85	0	0.00	47.00	1	12,331	0.01%
2023/07/07	2	45.35	0	0.00	46.00	2	12,350	0.02%
2023/07/05	2	47.28	0	0.00	47.50	2	12,239	0.02%
2023/07/04	0	0.00	2	47.55	47.60	-2	12,289	-0.02%
2023/07/03	0	0.00	1	47.40	47.40	-1	12,416	-0.01%
2023/06/29	2	45.63	1.1	45.48	45.80	0.9	12,342	0.01%
2023/06/27	6	45.10	4	45.74	44.80	2	12,316	0.02%
2023/06/26	7	46.58	0	0.00	46.45	7	12,032	0.06%
2023/06/20	1	47.00	1	46.05	46.80	0	11,815	0.00%
2023/06/19	1	47.05	1	47.40	47.05	0	11,601	0.00%
2023/06/16	1	47.95	1	47.45	47.95	0	11,483	0.00%
2023/06/15	1	48.50	1	48.45	48.40	0	11,175	0.00%
2023/06/14	0	0.00	1.1	48.32	48.65	-1.1	10,970	-0.01%
2023/06/13	3	47.13	4	47.28	47.40	-1	10,787	-0.01%
2023/06/12	2	45.90	1.1	45.62	45.65	0.9	10,575	0.01%
2023/06/09	7	44.92	8	45.23	45.40	-1	10,331	-0.01%
2023/06/08	0	0.00	6.1	43.31	43.30	-6.1	9,974	-0.06%
2023/06/07	9	41.94	6	42.05	42.30	3	9,707	0.03%
2023/06/06	1	42.30	0.1	42.50	42.35	0.9	9,733	0.01%
2023/06/05	1	42.40	9	42.10	42.50	-8	9,817	-0.08%
2023/06/02	1	42.20	2	42.23	42.40	-1	9,832	-0.01%
2023/06/01	1	41.75	0	0.00	41.95	1	9,787	0.01%
2023/05/31	2	41.90	7	41.89	42.15	-5	9,556	-0.05%
2023/05/29	1.5	40.07	2	40.15	40.20	-0.5	9,177	-0.01%
2023/05/26	3	39.60	3	39.47	39.50	0	9,074	0.00%
2023/05/24	0	0.00	5	38.12	38.50	-5	8,894	-0.06%
2023/05/23	2	38.18	0	0.00	38.05	2	8,852	0.02%
2023/05/22	6	38.70	2	39.20	38.45	4	8,791	0.05%
2023/05/19	0	0.00	1	38.10	38.20	-1	8,516	-0.01%
2023/05/17	2	37.20	2.2	36.88	37.25	-0.2	8,158	0.00%
2023/05/16	1	36.00	10	36.16	36.30	-9	7,898	-0.11%
2023/05/15	1	35.55	0	0.00	35.85	1	7,760	0.01%
2023/05/12	0	0.00	7	35.78	35.90	-7	7,707	-0.09%
2023/05/11	3	35.38	0	0.00	35.35	3	7,636	0.04%
2023/05/10	0	0.00	19	36.08	36.00	-19	7,564	-0.25%
2023/05/09	23	35.75	2	35.95	35.75	21	7,316	0.29%
2023/05/08	1	34.15	0	0.00	34.20	1	6,881	0.01%
2023/05/05	2	35.70	0.1	34.68	34.20	1.9	6,797	0.03%
2023/05/04	0	0.00	2	35.45	35.45	-2	6,575	-0.03%
2023/05/02	21.1	35.34	0	0.00	35.55	21.1	6,494	0.32%
2023/04/28	0	0.00	3	34.13	34.60	-3	6,273	-0.05%
2023/04/27	1.1	33.65	9.2	33.72	33.50	-8.1	5,980	-0.14%
2023/04/26	7.6	32.90	0	0.00	33.20	7.6	5,804	0.13%
2023/04/25	1	32.45	0	0.00	32.50	1	5,637	0.02%
2023/04/20	2	32.60	2	32.80	32.75	0	5,437	0.00%
2023/04/19	0	0.00	10	33.00	32.80	-10	5,381	-0.19%
2023/04/17	7	33.00	0	0.00	33.00	7	5,334	0.13%
2023/04/13	0	0.00	2	33.10	33.10	-2	5,239	-0.04%
2023/04/11	1	32.55	1	32.90	32.85	0	5,231	0.00%
2023/04/07	3	32.87	8	32.60	32.35	-5	5,111	-0.10%
2023/04/06	2	32.35	5	32.26	32.30	-3	5,034	-0.06%
2023/03/31	0	0.00	1	31.80	31.70	-1	4,842	-0.02%
2023/03/30	0	0.00	4	31.65	31.65	-4	4,921	-0.08%
2023/03/28	1	30.90	0	0.00	30.80	1	5,002	0.02%
2023/03/23	2	30.65	0	0.00	30.75	2	5,097	0.04%
2023/03/22	0	0.00	9	30.54	30.60	-9	5,056	-0.18%
2023/03/20	3	30.20	0	0.00	30.25	3	4,993	0.06%
2023/03/17	0	0.00	1	30.25	30.35	-1	4,972	-0.02%
2023/03/16	1	29.80	2	30.05	29.70	-1	4,942	-0.02%
2023/03/15	0	0.00	1	30.15	30.05	-1	4,923	-0.02%
2023/03/13	0	0.00	1	30.50	30.50	-1	5,193	-0.02%
2023/03/10	2	30.55	0	0.00	30.60	2	5,170	0.04%
2023/03/09	0	30.95	2	31.00	30.70	-2	5,145	-0.04%
2023/03/08	0	0.00	1	30.40	30.90	-1	4,982	-0.02%
2023/03/07	1	29.95	0	0.00	30.05	1	4,828	0.02%
2023/03/06	4	30.59	0	0.00	30.55	4	4,618	0.09%
2023/03/02	5	30.40	0	0.00	30.35	5	4,550	0.11%
2023/03/01	0	0.00	1	30.30	30.25	-1	4,525	-0.02%
2023/02/23	0	29.95	6	30.04	29.95	-6	4,513	-0.13%
2023/02/22	2	29.48	0	0.00	29.60	2	4,484	0.04%
2023/02/20	5	29.90	0	0.00	29.90	5	4,677	0.11%
2023/02/16	0	28.95	0	0.00	28.85	0	4,677	0.00%
2023/02/15	0	0.00	4	28.85	28.80	-4	4,731	-0.08%
2023/02/13	1	28.80	0	0.00	28.65	1	4,736	0.02%
2023/02/10	0	0.00	15	29.10	29.10	-15	4,771	-0.31%
2023/02/09	0	0.00	1	29.05	29.15	-1	4,847	-0.02%
2023/02/08	1	29.10	4	29.15	29.15	-3	4,808	-0.06%
2023/02/07	0	0.00	5	28.70	28.70	-5	4,727	-0.11%
2023/02/03	0	0.00	2	28.80	28.90	-2	4,704	-0.04%
2023/02/01	0	0.00	5	28.60	28.35	-5	4,621	-0.11%
2023/01/31	6	28.45	0.2	28.30	28.30	5.8	4,605	0.12%
2023/01/30	0	0.00	0.2	28.35	28.40	-0.2	4,538	0.00%
2023/01/17	1	27.80	0	0.00	27.80	1	4,535	0.02%
2023/01/16	2	27.83	0	0.00	27.80	2	4,618	0.04%
2023/01/12	2	27.85	0	0.00	27.75	2	4,919	0.04%
2023/01/10	4	28.11	0	0.00	28.00	4	5,006	0.08%
2023/01/09	1	27.85	1	27.85	27.90	0	5,224	0.00%
2023/01/04	1	27.95	0	0.00	27.90	1	5,356	0.02%
2023/01/03	2	27.80	0	0.00	27.80	2	5,518	0.04%
2022/12/30	0	0.00	10	28.35	28.15	-10	5,493	-0.18%
2022/12/28	0	0.00	20	27.76	27.60	-20	5,330	-0.38%
2022/12/27	0	0.00	6	28.01	27.70	-6	5,307	-0.11%
2022/12/23	2	27.30	0	0.00	27.50	2	5,304	0.04%
2022/12/20	1	26.50	0	0.00	26.40	1	5,113	0.02%
2022/12/16	1	27.00	0	0.00	26.85	1	4,843	0.02%
2022/12/14	1	27.80	0	0.00	27.70	1	4,644	0.02%
2022/12/08	6	27.13	0	0.00	27.20	6	4,701	0.13%
2022/12/07	1	27.40	0	0.00	27.35	1	4,695	0.02%
2022/12/06	16	27.47	0	0.00	27.40	16	4,613	0.35%
2022/12/05	30	27.84	0	0.00	27.80	30	4,534	0.66%
2022/12/02	0	0.00	5	28.90	28.95	-5	4,327	-0.12%
2022/11/30	1	28.25	0	0.00	28.10	1	4,288	0.02%
2022/11/28	0	0.00	2	28.30	28.15	-2	4,276	-0.05%
2022/11/24	0	0.00	0.5	28.65	28.50	-0.5	4,270	-0.01%
2022/11/23	0	0.00	10	28.83	28.75	-10	4,282	-0.23%
2022/11/21	0	0.00	6	29.08	28.90	-6	4,296	-0.14%
2022/11/16	0	0.00	10	28.45	28.60	-10	4,117	-0.24%
2022/11/15	0	0.00	16	27.80	27.85	-16	4,018	-0.40%
2022/11/14	0	0.00	30	27.34	27.30	-30	3,957	-0.76%
2022/11/11	3	27.15	5	27.30	27.05	-2	3,917	-0.05%
2022/11/10	0.2	26.90	0	0.00	27.00	0.2	3,889	0.01%
2022/11/08	2	26.60	10	26.60	26.50	-8	3,917	-0.20%
2022/11/07	1	26.35	0	0.00	27.00	1	3,873	0.03%
2022/11/01	1	24.60	5	24.55	24.75	-4	4,078	-0.10%
2022/10/28	1	24.50	0	0.00	24.20	1	4,113	0.02%
2022/10/24	1	25.00	0	0.00	25.00	1	4,164	0.02%
2022/10/21	9	25.62	0	0.00	25.65	9	4,257	0.21%
2022/10/17	1	27.55	6	26.73	27.40	-5	4,539	-0.11%
2022/10/14	0	0.00	2	26.30	26.15	-2	4,482	-0.04%
2022/10/13	10	25.66	0.2	25.50	25.50	9.8	4,653	0.21%
2022/10/12	6.1	26.49	0	0.00	26.45	6.1	4,780	0.13%
2022/10/11	0.1	27.48	0	0.00	27.20	0.1	4,849	0.00%
2022/10/07	0	0.00	1	27.35	27.30	-1	4,792	-0.02%
2022/10/06	0.1	27.60	0	0.00	27.45	0.1	4,873	0.00%
2022/10/05	2	27.70	0	0.00	27.80	2	4,918	0.04%
2022/09/28	4	26.98	0	0.00	27.00	4	4,958	0.08%
2022/09/27	2	27.68	0	0.00	27.60	2	4,949	0.04%
2022/09/26	3	28.03	1	27.95	27.95	2	4,935	0.04%
2022/09/22	1	28.50	0	0.00	28.90	1	4,998	0.02%
2022/09/21	2	28.80	0	0.00	28.85	2	5,006	0.04%
2022/09/19	3	28.98	0	0.00	29.00	3	5,002	0.06%
2022/09/15	2	29.48	0	0.00	29.40	2	4,991	0.04%
2022/09/13	4	29.18	0	0.00	29.15	4	4,984	0.08%
2022/09/08	0	0.00	2	28.90	29.00	-2	5,158	-0.04%
2022/09/07	2.7	28.29	0	0.00	28.30	2.7	5,120	0.05%
2022/09/06	3	28.53	0	0.00	28.75	3	5,145	0.06%
2022/09/02	0	0.00	2	29.10	28.90	-2	5,183	-0.04%
2022/09/01	0	0.00	1	29.20	29.20	-1	5,183	-0.02%
2022/08/30	0	0.00	3	29.33	29.45	-3	5,191	-0.06%
2022/08/29	0.1	29.15	0	0.00	29.10	0.1	5,185	0.00%
2022/08/26	2	29.13	0	0.00	29.35	2	5,200	0.04%
2022/08/25	0.4	29.05	1	29.15	29.25	-0.7	5,193	-0.01%
2022/08/24	0	0.00	1	29.10	29.15	-1	5,192	-0.02%
2022/08/15	0	0.00	2	27.55	27.50	-2	5,245	-0.04%
2022/08/12	1	27.20	0	0.00	27.30	1	5,239	0.02%
2022/08/11	3	27.10	0	0.00	27.05	3	5,265	0.06%
2022/08/10	2	27.25	3	27.15	27.10	-1	5,257	-0.02%
2022/08/09	11	27.27	0	0.00	27.70	11	5,242	0.21%
2022/08/08	4	28.38	0	0.00	28.40	4	5,135	0.08%
2022/08/05	2	28.50	0	0.00	28.70	2	5,203	0.04%
2022/08/03	10	28.28	0	0.00	28.25	10	5,456	0.18%
2022/08/02	2	28.20	0	0.00	28.50	2	5,622	0.04%
2022/07/28	3	28.77	0	0.00	28.60	3	6,005	0.05%
2022/07/27	1	30.65	0	0.00	30.60	1	5,880	0.02%
2022/07/22	1	31.15	3	31.45	31.20	-2	5,572	-0.04%
2022/07/21	0	0.00	4	30.95	30.50	-4	5,383	-0.07%
2022/07/20	1	31.00	0	0.00	30.85	1	5,246	0.02%
2022/07/19	5	30.83	0	0.00	31.25	5	5,154	0.10%
2022/07/11	2	29.05	3	28.85	28.95	-1	4,833	-0.02%
2022/07/08	1	29.35	0	0.00	29.20	1	4,852	0.02%
2022/07/06	5	29.00	3	28.75	28.50	2	4,919	0.04%
2022/06/30	2	28.55	0	0.00	28.65	2	5,440	0.04%
2022/06/27	1	29.35	0	0.00	29.25	1	5,735	0.02%
2022/06/24	0	0.00	3	28.85	28.90	-3	5,759	-0.05%
2022/06/22	0	0.00	2.3	28.30	28.30	-2.3	5,812	-0.04%
2022/06/21	16	28.10	17	28.36	28.80	-1	5,819	-0.02%
2022/06/20	0	0.00	1	28.40	28.05	-1	5,806	-0.02%
2022/06/17	2	28.90	16	28.96	29.15	-14	5,779	-0.24%
2022/06/15	0	0.00	6	29.69	29.65	-6	5,814	-0.10%
2022/06/10	0	0.00	2	29.45	29.50	-2	5,914	-0.03%
2022/06/08	2	29.50	2	29.55	29.60	0	6,021	0.00%
2022/06/07	1	29.45	0	0.00	29.50	1	6,187	0.02%
2022/06/02	3	29.10	0	0.00	29.00	3	6,420	0.05%
2022/06/01	8	29.18	2	29.15	29.10	6	6,522	0.09%
2022/05/31	1	28.95	1	29.00	29.20	0	6,576	0.00%
2022/05/30	2	28.55	0	0.00	28.70	2	6,543	0.03%
2022/05/27	3	28.62	0	0.00	28.30	3	6,548	0.05%
2022/05/26	0	0.00	5	28.25	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	27.75	0	0.00	27.65	1	6,680	0.01%
2022/05/23	0.1	27.55	0	0.00	27.85	0.1	6,664	0.00%
2022/05/19	2	27.13	0	0.00	27.15	2	6,944	0.03%
2022/05/12	7	27.04	9	27.14	26.75	-2	6,896	-0.03%
2022/05/11	3	27.95	10	27.92	27.85	-7	6,733	-0.10%
2022/05/10	28	28.28	23	28.15	28.50	5	6,696	0.07%
2022/05/09	77	28.96	62	28.90	28.90	15	6,552	0.23%
2022/05/06	1	32.00	0	0.00	32.00	1	6,087	0.02%
2022/05/05	0	0.00	1	32.10	32.15	-1	6,081	-0.02%
2022/04/27	23	31.35	53	31.11	31.15	-30	6,177	-0.49%
2022/04/26	2	31.75	0	0.00	31.70	2	6,147	0.03%
2022/04/25	1	32.35	2	31.88	31.80	-1	6,167	-0.02%
2022/04/22	23	32.47	23	32.60	32.70	0	6,123	0.00%
2022/04/20	2	32.85	1	32.90	32.70	1	6,144	0.02%
2022/04/19	6	32.90	3	32.95	32.90	3	6,113	0.05%
2022/04/18	7	32.71	0	0.00	32.70	7	6,143	0.11%
2022/04/15	2	33.45	5	33.25	33.50	-3	6,137	-0.05%
2022/04/14	2	33.50	0	0.00	33.50	2	6,169	0.03%
2022/04/13	5	33.10	5	33.00	33.05	0	6,263	0.00%
2022/04/12	12	32.95	5	32.95	32.90	7	6,273	0.11%
2022/04/11	10	33.74	1	34.10	33.40	9	6,235	0.14%
2022/04/08	0	0.00	11	33.85	34.15	-11	6,231	-0.18%
2022/04/07	14	33.46	2	33.78	33.05	12	6,096	0.20%
2022/04/06	17	33.81	33	33.95	34.20	-16	5,967	-0.27%
2022/04/01	21	33.26	0	0.00	33.25	21	5,793	0.36%
2022/03/31	8	33.24	0	0.00	33.25	8	5,785	0.14%
2022/03/30	5	32.80	1	32.70	32.85	4	5,616	0.07%
2022/03/29	0	32.52	2	32.45	32.40	-2	5,503	-0.04%
2022/03/28	0	0.00	1	31.90	32.35	-1	5,471	-0.02%
2022/03/25	1	32.30	0	0.00	32.25	1	5,431	0.02%
2022/03/24	2	32.20	3	32.15	32.30	-1	5,442	-0.02%
2022/03/23	0	32.25	0	0.00	32.25	0	5,486	0.00%
2022/03/21	3	32.33	0	0.00	32.30	3	5,516	0.05%
2022/03/18	7	32.01	0	0.00	31.95	7	5,513	0.13%
2022/03/16	2	31.75	1	31.65	31.70	1	5,468	0.02%
2022/03/14	0	32.30	0	0.00	32.20	0	5,519	0.00%
2022/03/11	1	31.90	0	0.00	31.90	1	5,597	0.02%
2022/03/10	1	31.90	12	31.99	31.95	-11	5,648	-0.19%
2022/03/08	3	31.20	15	30.70	30.95	-12	5,570	-0.22%
2022/03/07	0	0.00	1	31.35	31.50	-1	5,408	-0.02%
2022/03/01	0	0.00	3	31.40	31.50	-3	5,556	-0.05%
2022/02/25	1	30.70	0	0.00	30.70	1	5,560	0.02%
2022/02/24	2	31.05	1	30.95	30.90	1	5,619	0.02%
2022/02/23	0	0.00	2	31.65	31.65	-2	5,610	-0.04%
2022/02/22	2	31.55	1	31.85	31.50	1	5,758	0.02%
2022/02/21	2	32.00	0	0.00	32.10	2	5,946	0.03%
2022/02/18	0.2	31.10	0	0.00	31.50	0.2	5,901	0.00%
2022/02/10	0	0.00	0	31.00	30.90	0	6,851	0.00%
2022/02/09	1	30.55	0	0.00	30.50	1	6,831	0.01%
2022/02/07	2	29.85	1	30.00	30.35	1	6,871	0.01%
2022/01/26	0	29.75	0	0.00	29.65	0	6,913	0.00%
2022/01/21	0	31.05	2	30.65	30.55	-2	7,102	-0.03%
2022/01/20	1	31.10	0	0.00	31.10	1	7,112	0.01%
2022/01/19	6	30.95	0	0.00	30.95	6	7,096	0.08%
2022/01/18	5	31.10	0	0.00	31.00	5	7,135	0.07%
2022/01/13	2	30.70	0	0.00	30.65	2	7,178	0.03%
2022/01/06	3	30.98	1	30.90	30.85	2	7,539	0.03%
2022/01/03	0	0.00	1	30.45	30.75	-1	7,732	-0.01%
2021/12/29	0	0.00	10	30.30	30.25	-10	7,681	-0.13%
2021/12/27	1	30.30	0	0.00	30.25	1	7,666	0.01%
2021/12/24	0	0.00	1	30.05	30.05	-1	7,684	-0.01%
2021/12/20	1	29.70	0	0.00	29.60	1	7,821	0.01%
2021/12/15	1	30.00	0	0.00	29.75	1	7,809	0.01%
2021/12/14	1	29.95	0	0.00	29.75	1	7,823	0.01%
2021/12/13	10	30.21	8	30.11	30.10	2	7,769	0.03%
2021/12/08	10	30.00	0	0.00	30.20	10	7,818	0.13%
2021/12/07	1	30.00	1	30.05	30.00	0	7,835	0.00%
2021/12/06	5	30.25	0	0.00	30.25	5	7,739	0.06%
2021/12/03	1	29.85	0	0.00	29.95	1	7,715	0.01%
2021/11/30	2	29.65	0	0.00	29.50	2	7,696	0.03%
2021/11/29	11	29.23	0	0.00	29.65	11	7,594	0.14%
2021/11/25	2	30.05	10	30.00	30.00	-8	7,504	-0.11%
2021/11/23	10	30.30	0	0.00	29.90	10	7,562	0.13%
2021/11/22	5	30.30	0	0.00	30.15	5	7,486	0.07%
2021/11/19	0	0.00	10	30.10	30.10	-10	7,413	-0.13%
2021/11/18	7	30.71	0	0.00	30.50	7	7,288	0.10%
2021/11/16	7	31.26	1	31.10	31.15	6	6,964	0.09%
2021/11/15	30	31.05	0	0.00	31.20	30	6,874	0.44%
2021/11/11	0	0.00	2	33.18	33.25	-2	6,493	-0.03%
2021/11/09	0	0.00	20.8	32.24	32.25	-20.8	6,867	-0.30%
2021/11/08	1	32.55	1	32.35	32.25	0	7,240	0.00%
2021/11/02	0	0.00	3	32.00	31.60	-3	7,169	-0.04%
2021/11/01	2	31.40	0	0.00	31.60	2	7,064	0.03%
2021/10/29	2	30.90	0	0.00	31.00	2	6,989	0.03%
2021/10/27	3	30.90	0	0.00	30.90	3	6,956	0.04%
2021/10/26	0	0.00	22	30.98	30.85	-22	6,981	-0.32%
2021/10/21	0	0.00	5	30.80	30.45	-5	7,083	-0.07%
2021/10/20	0	0.00	7	30.77	30.85	-7	6,955	-0.10%
2021/10/19	0	0.00	4	30.50	30.15	-4	6,885	-0.06%
2021/10/18	9	30.60	3	30.90	30.00	6	6,848	0.09%
2021/10/15	0	0.00	1	30.45	30.30	-1	6,962	-0.01%
2021/10/14	4	30.20	4	30.69	29.90	0	7,036	0.00%
2021/10/13	0.2	30.00	0	0.00	30.40	0.2	7,032	0.00%
2021/10/12	3.8	30.05	2	30.25	29.90	1.8	7,006	0.03%
2021/10/08	0	0.00	7	29.15	29.65	-7	6,844	-0.10%
2021/10/07	1	29.00	0	0.00	29.00	1	6,811	0.01%
2021/10/06	6	28.80	1	28.75	28.75	5	6,902	0.07%
2021/10/05	1.1	28.05	0	0.00	28.20	1.1	7,103	0.02%
2021/10/04	1	28.00	2	28.00	27.85	-1	7,330	-0.01%
2021/10/01	1	28.40	0	0.00	28.35	1	7,387	0.01%
2021/09/29	2	28.70	0	0.00	28.75	2	7,755	0.03%
2021/09/28	1	28.90	0	0.00	29.10	1	7,794	0.01%
2021/09/22	0	0.00	9	28.34	28.70	-9	8,067	-0.11%
2021/09/17	4	28.54	0	0.00	28.75	4	7,988	0.05%
2021/09/16	6	28.78	10	28.93	28.75	-4	8,021	-0.05%
2021/09/14	0	0.00	1	28.40	28.40	-1	7,913	-0.01%
2021/09/13	4	28.50	0	0.00	28.50	4	7,927	0.05%
2021/09/10	1	29.00	13	29.12	28.80	-12	7,954	-0.15%
2021/09/09	1	27.65	0	0.00	27.80	1	7,923	0.01%
2021/09/08	8.2	27.90	0	0.00	27.80	8.2	7,947	0.10%
2021/09/07	7	28.43	2	28.60	28.40	5	7,956	0.06%
2021/09/06	4	28.79	0	0.00	28.70	4	7,949	0.05%
2021/09/03	2	29.30	6	29.50	29.35	-4	7,868	-0.05%
2021/09/02	2	29.35	2	29.65	29.35	0	7,897	0.00%
2021/09/01	2	29.65	0	0.00	29.75	2	7,887	0.03%
2021/08/31	3	29.40	0	0.00	29.75	3	7,891	0.04%
2021/08/30	3	29.70	11	29.98	29.80	-8	8,070	-0.10%
2021/08/27	13	29.63	2	30.00	29.85	11	8,065	0.14%
2021/08/26	16	29.29	0	0.00	29.35	16	8,071	0.20%
2021/08/25	1	29.10	22	29.10	29.20	-21	8,142	-0.26%
2021/08/24	2	29.08	0	0.00	29.05	2	8,198	0.02%
2021/08/23	2	29.45	12	29.30	29.30	-10	8,299	-0.12%
2021/08/20	1	28.40	2	29.35	28.80	-1	8,314	-0.01%
2021/08/19	2.1	28.60	7	28.60	28.60	-4.9	8,321	-0.06%
2021/08/18	11	28.94	0	0.00	29.25	11	8,350	0.13%
2021/08/17	7	29.29	0	0.00	28.85	7	8,385	0.08%
2021/08/16	31	29.74	30	29.60	29.60	1	8,321	0.01%
2021/08/13	70	31.05	77	31.23	30.75	-7	8,186	-0.09%
2021/08/12	9	31.18	16	31.03	31.15	-7	7,875	-0.09%
2021/08/11	5.2	29.39	0	0.00	29.40	5.2	7,649	0.07%
2021/08/06	0	0.00	5	30.20	30.25	-5	8,315	-0.06%
2021/08/02	0	0.00	2	29.85	29.90	-2	9,419	-0.02%
2021/07/27	1	29.90	0	0.00	29.75	1	10,083	0.01%
2021/07/26	0	0.00	5	29.60	29.75	-5	10,347	-0.05%
2021/07/23	0.3	29.40	40	29.38	29.30	-39.8	10,519	-0.38%
2021/07/22	2	29.25	0	0.00	29.25	2	10,649	0.02%
2021/07/21	7	30.41	0	0.00	30.35	7	10,715	0.07%
2021/07/20	15	31.11	4	31.03	31.00	11	10,631	0.10%
2021/07/19	1	31.35	0	0.00	31.50	1	10,664	0.01%
2021/07/16	40	32.00	0	0.00	31.95	40	11,097	0.36%
2021/07/15	7	31.99	20	31.88	32.10	-13	11,510	-0.11%
2021/07/14	2	32.00	0	0.00	31.90	2	11,850	0.02%
2021/07/13	27	32.16	16	32.69	32.15	11	12,121	0.09%
2021/07/12	4	33.05	0	0.00	32.05	4	12,257	0.03%
2021/07/09	5	31.65	0	0.00	32.45	5	12,282	0.04%
2021/07/08	12	31.50	12	32.00	31.65	0	12,636	0.00%
2021/07/07	3	31.57	0	0.00	31.30	3	12,999	0.02%
2021/07/06	12	31.89	0	0.00	31.95	12	13,254	0.09%
2021/07/02	3	30.65	2	30.65	30.60	1	13,335	0.01%
2021/07/01	6	30.98	0	0.00	30.55	6	13,533	0.04%
2021/06/30	0	0.00	5	30.65	30.80	-5	13,636	-0.04%
2021/06/25	2	30.70	0	0.00	30.50	2	14,954	0.01%
2021/06/24	0	0.00	4	30.40	30.75	-4	15,883	-0.03%
2021/06/21	0	0.00	11	29.93	29.75	-11	16,771	-0.07%
2021/06/18	0	0.00	3	30.17	30.10	-3	17,023	-0.02%
2021/06/17	17	30.21	2	30.05	30.10	15	17,183	0.09%
2021/06/16	13	29.89	0	30.15	29.55	13	17,257	0.08%
2021/06/11	5	30.05	0	0.00	30.05	5	17,378	0.03%
2021/06/09	0.1	30.00	20	29.90	29.90	-19.9	17,581	-0.11%
2021/06/08	10	30.20	0	0.00	30.20	10	17,668	0.06%
2021/06/07	4	30.23	20	29.95	29.95	-16	17,826	-0.09%
2021/06/04	32	30.97	2	31.05	31.00	30	17,771	0.17%
2021/06/03	0	0.00	50	30.58	31.00	-50	17,894	-0.28%
2021/06/02	13	30.49	5	30.53	30.50	8	18,106	0.04%
2021/06/01	20	30.93	0	0.00	31.05	20	18,227	0.11%
2021/05/31	1	31.05	2	30.95	30.70	-1	18,334	-0.01%
2021/05/28	3	30.18	0	0.00	30.15	3	18,468	0.02%
2021/05/27	2	29.85	32	29.81	29.75	-30	19,507	-0.15%
2021/05/26	32.1	30.09	10	30.10	30.15	22.1	19,901	0.11%
2021/05/25	26	29.66	0	0.00	30.00	26	20,179	0.13%
2021/05/24	0	0.00	30	28.54	29.25	-30	20,225	-0.15%
2021/05/21	10	28.90	30	29.02	28.90	-20	20,231	-0.10%
2021/05/20	10	28.53	20	28.69	28.55	-10	20,304	-0.05%
2021/05/19	11	28.95	50	28.79	29.10	-39	20,264	-0.19%
2021/05/18	61	28.50	16	27.87	29.00	45	20,194	0.22%
2021/05/17	57	27.30	30	26.93	26.40	27	20,191	0.13%
2021/05/14	14	29.53	38	29.30	29.00	-24	20,192	-0.12%
2021/05/13	53	29.47	62	29.51	29.45	-9	20,296	-0.04%
2021/05/12	23	29.60	8	30.00	29.75	15	20,617	0.07%
2021/05/11	10	31.97	26	31.77	31.60	-16	20,316	-0.08%
2021/05/10	0	0.00	3	34.22	34.25	-3	20,280	-0.01%
2021/05/07	32	33.94	10	33.75	34.65	22	20,649	0.11%
2021/05/06	11	32.73	18	32.63	32.95	-7	20,804	-0.03%
2021/05/05	5	33.26	0	0.00	32.80	5	21,078	0.02%
2021/05/04	22	32.83	17.2	33.93	32.95	4.8	21,597	0.02%
2021/05/03	46.2	35.10	5	35.53	34.45	41.2	21,508	0.19%
2021/04/29	1	36.50	5	36.72	36.40	-4	21,402	-0.02%
2021/04/28	0	0.00	15	36.12	36.10	-15	21,304	-0.07%
2021/04/27	18	35.93	140	36.09	35.85	-122	21,562	-0.57%	大賣/鉅額交易
2021/04/26	25	36.11	5	36.50	36.20	20	21,556	0.09%
2021/04/23	13	35.85	5.3	35.98	35.95	7.7	21,587	0.04%
2021/04/22	31	36.94	10	37.42	35.95	21	21,581	0.10%
2021/04/21	14	37.55	47	37.69	38.05	-33	21,139	-0.16%
2021/04/20	10	36.34	21.2	36.65	36.85	-11.2	20,848	-0.05%
2021/04/19	100.2	35.27	65	35.73	35.55	35.2	20,669	0.17%
2021/04/16	67	33.93	9	34.32	34.40	58	20,450	0.28%
2021/04/15	1	33.40	11	33.75	33.55	-10	20,507	-0.05%
2021/04/14	62	33.49	38	33.15	33.25	24	20,490	0.12%
2021/04/13	28	34.87	4.1	35.39	34.85	23.9	20,289	0.12%
2021/04/12	28	35.31	12	35.62	35.55	16	20,074	0.08%
2021/04/09	7	34.33	17	34.74	34.20	-10	20,143	-0.05%
2021/04/08	6	34.25	0	0.00	34.40	6	20,148	0.03%
2021/04/07	17	34.14	6	33.79	34.40	11	20,061	0.05%
2021/04/06	5	33.20	5	33.52	33.50	0	20,166	0.00%
2021/04/01	28	33.63	6	33.32	33.45	22	20,616	0.11%
2021/03/31	23	34.07	12	33.82	34.25	11	20,691	0.05%
2021/03/30	7	32.88	7.1	33.24	33.70	-0.1	20,291	0.00%
2021/03/29	11	32.37	54	32.47	32.85	-43	19,854	-0.22%
2021/03/26	11	30.83	51	31.11	30.75	-40	19,058	-0.21%
2021/03/25	4	30.86	7	31.01	31.10	-3	19,119	-0.02%
2021/03/24	7	30.30	0	0.00	30.25	7	20,082	0.03%
2021/03/23	13.1	30.43	5	30.10	30.80	8.1	20,283	0.04%
2021/03/22	9	30.29	5	30.25	30.60	4	20,104	0.02%
2021/03/19	1	29.65	3	29.70	29.65	-2	20,035	-0.01%
2021/03/18	2	29.55	0	0.00	29.70	2	20,072	0.01%
2021/03/17	7	29.07	0	0.00	29.15	7	20,141	0.03%
2021/03/16	6	29.18	2	29.17	29.25	4	20,266	0.02%
2021/03/15	7	29.36	2	29.25	29.30	5	20,348	0.02%
2021/03/12	5	29.65	0	0.00	29.60	5	20,569	0.02%
2021/03/11	10	29.70	1	29.70	29.70	9	21,248	0.04%
2021/03/08	13	29.01	0	0.00	28.70	13	22,364	0.06%
2021/03/05	5	29.40	2	29.30	29.45	3	22,239	0.01%
2021/03/04	5	29.90	7	30.02	29.85	-2	22,448	-0.01%
2021/03/03	6	29.55	14	30.06	30.20	-8	22,374	-0.04%
2021/03/02	85	31.69	81	31.68	29.60	4	22,208	0.02%
2021/02/26	10	30.33	29	30.35	30.55	-19	21,313	-0.09%
2021/02/25	9	29.99	14	29.94	30.20	-5	21,061	-0.02%
2021/02/24	5	29.75	2	29.80	29.25	3	20,892	0.01%
2021/02/23	0	0.00	1	29.10	29.25	-1	20,855	0.00%
2021/02/22	1	29.00	13	29.21	29.30	-12	21,031	-0.06%
2021/02/19	0	0.00	6	28.31	28.45	-6	21,000	-0.03%
2021/02/18	7	28.24	0	0.00	28.35	7	21,202	0.03%
2021/02/17	7	28.23	1	28.15	28.20	6	21,471	0.03%
2021/02/05	30	28.57	6	28.35	28.35	24	21,551	0.11%
2021/02/04	14	29.41	3	29.48	29.35	11	21,889	0.05%
2021/02/03	11	29.65	15	29.78	29.70	-4	21,666	-0.02%
2021/02/02	1	28.55	0	0.00	28.45	1	21,157	0.00%
2021/02/01	4	28.13	4	28.06	28.25	0	20,955	0.00%
2021/01/29	17	29.18	18	29.09	28.65	-1	20,698	0.00%
2021/01/28	5	29.10	16	29.09	29.20	-11	20,230	-0.05%
2021/01/27	21	29.44	14	29.50	29.30	7	19,928	0.04%
2021/01/26	10	28.93	29	28.99	29.00	-19	19,458	-0.10%
2021/01/25	0	0.00	15	27.32	27.95	-15	18,812	-0.08%
2021/01/22	15	26.85	22	26.44	27.30	-7	18,572	-0.04%
2021/01/21	1	26.80	1	26.80	26.55	0	18,374	0.00%
2021/01/20	9	26.47	2.2	25.81	26.05	6.8	18,264	0.04%
2021/01/19	10	27.42	0	0.00	27.25	10	17,872	0.06%
2021/01/18	15	26.85	51	26.95	27.65	-36	17,741	-0.20%
2021/01/15	20	27.98	2	27.90	27.70	18	17,549	0.10%
2021/01/14	15	28.18	21	28.25	28.25	-6	17,397	-0.03%
2021/01/13	5	28.15	30	28.07	27.95	-25	17,307	-0.14%
2021/01/12	11.1	28.11	0	0.00	27.70	11.1	17,157	0.06%
2021/01/11	10	28.55	60	28.26	28.60	-50	16,925	-0.30%
2021/01/08	23.1	28.18	2	27.95	28.00	21.1	16,791	0.13%
2021/01/07	32	29.14	25	29.50	28.75	7	16,496	0.04%
2021/01/06	16	28.89	54	29.59	28.85	-38	16,243	-0.23%
2021/01/05	12	29.20	0	0.00	29.20	12	15,862	0.08%
2021/01/04	76	29.56	17	29.74	29.30	59	15,667	0.38%
2020/12/31	27	28.82	21.1	28.78	28.95	5.9	15,254	0.04%
2020/12/30	12	28.43	1	28.40	28.50	11	14,998	0.07%
2020/12/29	5	28.51	1	28.65	28.50	4	14,895	0.03%
2020/12/28	52	28.52	30	28.85	29.05	22	14,549	0.15%
2020/12/25	13	27.82	49	27.87	27.85	-36	13,866	-0.26%
2020/12/24	0	0.00	2	26.75	26.55	-2	13,378	-0.01%
2020/12/23	12	26.50	0	0.00	26.50	12	13,382	0.09%
2020/12/22	1	26.70	7	26.54	26.35	-6	13,307	-0.05%
2020/12/21	10	26.80	3	26.73	26.90	7	13,149	0.05%
2020/12/18	41	28.27	16	28.40	27.25	25	12,771	0.20%
2020/12/17	0	0.00	5	27.40	27.45	-5	11,400	-0.04%
2020/12/15	30	26.51	9	26.48	26.35	21	10,945	0.19%
2020/12/14	12	26.53	8	26.50	26.45	4	10,820	0.04%
2020/12/11	0	0.00	4	25.93	26.00	-4	10,828	-0.04%
2020/12/10	1	25.85	2	26.05	26.05	-1	10,675	-0.01%
2020/12/09	7	26.43	25	26.55	26.65	-18	10,476	-0.17%
2020/12/08	9	25.94	1	26.00	26.05	8	10,338	0.08%
2020/12/07	32.3	26.14	3	26.37	25.95	29.3	10,089	0.29%
2020/12/04	42	26.39	26.3	26.24	26.75	15.7	9,398	0.17%
2020/12/03	5	24.58	1	24.45	24.85	4	8,515	0.05%
2020/12/02	0	0.00	10	24.30	24.30	-10	8,753	-0.11%
2020/12/01	0	0.00	10	23.60	23.85	-10	9,240	-0.11%
2020/11/30	7	23.70	5	23.86	23.50	2	9,303	0.02%
2020/11/27	20	22.89	2	22.95	22.95	18	8,903	0.20%
2020/11/26	2	22.60	1	22.75	22.80	1	8,808	0.01%
2020/11/25	2	22.83	5	22.95	22.75	-3	8,779	-0.03%
2020/11/24	3	22.45	2	22.68	22.65	1	8,602	0.01%
2020/11/23	2	22.55	11	22.46	22.60	-9	8,485	-0.11%
2020/11/20	20	21.90	1	22.00	21.90	19	8,305	0.23%
2020/11/19	1	21.85	3	21.92	21.50	-2	8,265	-0.02%
2020/11/18	4	21.53	5	21.74	21.70	-1	8,107	-0.01%
2020/11/16	0	0.00	6	21.27	21.35	-6	7,940	-0.08%
2020/11/12	10	20.63	17	20.68	20.50	-7	7,722	-0.09%
2020/11/11	3	19.67	3	19.78	19.80	0	7,174	0.00%
2020/11/10	2	19.48	1	19.60	19.35	1	7,118	0.01%
2020/11/09	0	0.00	1	19.25	19.25	-1	7,011	-0.01%
2020/11/06	1	19.15	0	0.00	19.05	1	6,996	0.01%
2020/11/04	0	0.00	2	19.20	19.15	-2	7,170	-0.03%
2020/11/03	0	0.00	3.1	19.10	19.05	-3.1	7,165	-0.04%
2020/11/02	0	0.00	22	18.71	18.90	-22	7,190	-0.31%
2020/10/28	0	0.00	5	19.28	19.20	-5	7,306	-0.07%
2020/10/27	1	19.35	0	0.00	19.40	1	7,327	0.01%
2020/10/26	2.1	19.35	1	19.30	19.40	1.1	7,310	0.02%
2020/10/23	10	19.20	0	0.00	19.30	10	7,301	0.14%
2020/10/22	0	0.00	1	19.05	19.25	-1	7,311	-0.01%
2020/10/21	0	0.00	1	19.10	19.10	-1	7,377	-0.01%
2020/10/19	0	0.00	6	18.90	19.00	-6	7,483	-0.08%
2020/10/16	1	18.85	0	0.00	18.85	1	7,583	0.01%
2020/10/15	3	18.97	2	18.93	19.00	1	7,653	0.01%
2020/10/14	20	18.90	0	0.00	18.80	20	7,667	0.26%
2020/10/12	2	19.20	0	0.00	19.00	2	7,639	0.03%
2020/10/08	2	19.30	3	19.12	19.20	-1	7,606	-0.01%
2020/10/07	4	18.85	0	0.00	18.95	4	7,539	0.05%
2020/10/06	2	18.70	1	18.80	18.75	1	7,555	0.01%
2020/09/30	1	18.50	0	0.00	18.50	1	7,606	0.01%
2020/09/28	3	18.38	3	18.57	18.45	0	7,706	0.00%
2020/09/25	2	18.13	2	17.90	18.10	0	7,742	0.00%
2020/09/24	4	18.31	0	0.00	18.35	4	7,678	0.05%
2020/09/23	4	19.00	0	0.00	18.90	4	7,626	0.05%
2020/09/21	11	19.60	0	0.00	19.55	11	7,563	0.15%
2020/09/18	0	0.00	5	19.60	19.60	-5	7,548	-0.07%
2020/09/17	1	19.65	1	19.75	19.75	0	7,595	0.00%
2020/09/16	0	0.00	4	19.89	20.00	-4	7,555	-0.05%
2020/09/15	0	0.00	1	19.45	19.40	-1	7,400	-0.01%
2020/09/11	17	19.39	0	0.00	19.30	17	7,345	0.23%
2020/09/10	1	19.50	0	0.00	19.50	1	7,280	0.01%
2020/09/09	3	19.50	2	19.85	19.80	1	7,207	0.01%
2020/09/07	5	20.52	5	20.59	20.20	0	6,994	0.00%
2020/09/04	30	19.97	9	19.73	20.00	21	6,565	0.32%
2020/09/03	0	0.00	3	19.23	19.30	-3	5,979	-0.05%
2020/09/02	2	18.70	0	0.00	18.60	2	5,798	0.03%
2020/09/01	3	18.58	0	0.00	18.65	3	5,857	0.05%
2020/08/31	0	0.00	6	18.60	18.60	-6	5,893	-0.10%
2020/08/28	4	18.61	0	0.00	18.70	4	5,904	0.07%
2020/08/27	3	18.77	2	18.83	18.70	1	6,005	0.02%
2020/08/26	3	18.93	1	19.00	19.10	2	5,930	0.03%
2020/08/25	24	19.26	2	19.20	18.95	22	5,909	0.37%
2020/08/24	16	19.22	3	19.20	19.15	13	5,801	0.22%
2020/08/21	1	18.50	3	18.77	18.75	-2	5,710	-0.04%
2020/08/20	13	18.64	22	18.76	18.20	-9	5,652	-0.16%
2020/08/19	9	19.21	3	19.10	19.30	6	5,462	0.11%
2020/08/18	3	18.78	28	19.16	18.75	-25	5,268	-0.47%
2020/08/17	3	18.80	6	18.80	18.70	-3	5,065	-0.06%
2020/08/13	2	17.95	0	0.00	18.00	2	5,006	0.04%
2020/08/11	0	0.00	2	18.10	18.05	-2	5,041	-0.04%
2020/08/10	0	0.00	8	18.24	18.25	-8	5,027	-0.16%
2020/08/06	5	17.82	0	0.00	17.80	5	4,965	0.10%
2020/07/31	1	16.85	0	0.00	16.75	1	5,220	0.02%
2020/07/30	0.1	16.85	0	0.00	16.90	0.1	5,293	0.00%
2020/07/29	20	16.81	0	0.00	16.75	20	5,491	0.36%
2020/07/28	0	0.00	2	16.50	16.50	-2	5,586	-0.04%
2020/07/27	1	16.80	16	17.23	16.75	-15	5,688	-0.26%
2020/07/24	0	0.00	10	17.20	17.25	-10	5,665	-0.18%
2020/07/23	7	17.82	0	0.00	17.75	7	5,690	0.12%
2020/07/22	1	18.45	2	18.45	18.55	-1	5,680	-0.02%
2020/07/21	2	18.53	0	0.00	18.35	2	5,608	0.04%
2020/07/20	2	18.35	0	0.00	18.45	2	5,598	0.04%
2020/07/17	29	18.38	0	0.00	18.30	29	5,601	0.52%
2020/07/16	1	18.40	0	0.00	18.35	1	5,670	0.02%
2020/07/13	2.1	18.55	1	18.50	18.50	1.1	5,858	0.02%
2020/07/09	0	0.00	1	18.90	18.60	-1	5,945	-0.02%
2020/07/08	0	0.00	2	18.73	18.75	-2	5,935	-0.03%
2020/07/07	3	18.60	2	18.85	18.60	1	5,920	0.02%
2020/07/06	0	0.00	7	18.51	18.55	-7	5,935	-0.12%
2020/07/03	11	17.95	0	0.00	18.00	11	5,996	0.18%
2020/07/02	0	0.00	0	17.90	17.95	0	6,069	0.00%
2020/07/01	1	17.90	1	17.85	17.80	0	6,100	0.00%
2020/06/30	2	17.65	0	0.00	17.65	2	6,247	0.03%
2020/06/29	1	17.50	0	0.00	17.65	1	6,280	0.02%
2020/06/24	0	0.00	3	17.82	17.90	-3	6,292	-0.05%
2020/06/19	2	17.40	1	17.45	17.40	1	6,371	0.02%
2020/06/17	1	17.50	0	0.00	17.45	1	6,375	0.02%
2020/06/15	2	17.28	0	0.00	17.20	2	6,663	0.03%
2020/06/12	2	16.98	1	17.20	17.35	1	6,710	0.01%
2020/06/10	8	18.12	3	18.33	18.05	5	6,679	0.07%
2020/06/08	0	0.00	1	17.55	17.75	-1	6,723	-0.01%
2020/06/05	1	17.45	0	0.00	17.35	1	6,654	0.02%
2020/06/04	21	17.22	1	17.10	17.30	20	6,701	0.30%
2020/06/03	4	17.18	1	17.20	17.20	3	6,726	0.04%
2020/06/01	2	16.65	0	0.00	16.70	2	6,593	0.03%
2020/05/29	1	16.60	0	0.00	16.60	1	6,587	0.02%
2020/05/20	0	0.00	2	16.73	16.80	-2	6,766	-0.03%
2020/05/19	0	0.00	1	16.50	16.45	-1	6,704	-0.01%
2020/05/15	3	16.27	1	16.35	16.25	2	6,657	0.03%
2020/05/14	1	16.20	0	0.00	16.20	1	6,621	0.02%
2020/05/13	1	16.50	0	0.00	16.70	1	6,553	0.02%
2020/05/08	2	16.65	0	0.00	16.60	2	6,413	0.03%
2020/05/06	2	16.78	0	0.00	16.80	2	6,148	0.03%
2020/05/05	0	0.00	2	17.23	17.15	-2	6,083	-0.03%
2020/05/04	1	16.65	0	0.00	16.65	1	5,930	0.02%
2020/04/30	0	0.00	2	16.98	16.95	-2	5,868	-0.03%
2020/04/27	0	0.00	32	16.30	16.30	-32	5,954	-0.54%
2020/04/24	30	15.85	0	0.00	15.85	30	5,913	0.51%
2020/04/23	0	0.00	1	15.80	16.05	-1	5,906	-0.02%
2020/04/22	11	15.43	0	0.00	15.65	11	5,840	0.19%
2020/04/21	3	15.82	2	15.85	15.70	1	5,827	0.02%
2020/04/17	2	16.63	0	0.00	16.35	2	5,771	0.03%
2020/04/16	2.2	16.45	0	0.00	16.50	2.2	5,703	0.04%
2020/04/15	5	16.87	3	16.90	16.75	2	5,658	0.04%
2020/04/14	0	0.00	1	16.50	16.50	-1	5,599	-0.02%
2020/04/10	0	0.00	1	16.00	16.20	-1	5,589	-0.02%
2020/04/08	3	15.88	23	16.14	16.10	-20	5,506	-0.36%
2020/04/07	0.1	15.45	0	0.00	15.45	0.1	5,353	0.00%
2020/04/01	21	15.55	1	15.50	15.45	20	5,270	0.38%
2020/03/27	0	0.00	1	15.35	15.10	-1	5,654	-0.02%
2020/03/26	0	0.00	1	14.85	14.85	-1	5,954	-0.02%
2020/03/25	0	0.00	2	15.00	14.90	-2	6,268	-0.03%
2020/03/24	0	0.00	1	14.60	14.35	-1	6,298	-0.02%
2020/03/23	2	13.50	2	13.65	13.85	0	6,358	0.00%
2020/03/20	4	14.24	3	14.32	14.25	1	6,392	0.02%
2020/03/19	5.1	13.85	1	13.50	13.50	4.1	6,331	0.06%
2020/03/17	1	15.40	0	0.00	15.30	1	6,267	0.02%
2020/03/16	0	0.00	1	16.30	15.85	-1	6,256	-0.02%
2020/03/13	2.1	15.58	0	0.00	16.00	2.1	6,253	0.03%
2020/03/12	5	17.40	0	0.00	17.10	5	6,174	0.08%
2020/03/09	7	18.32	0	0.00	18.15	7	6,020	0.12%
2020/03/05	0	0.00	1	19.00	19.00	-1	5,997	-0.02%
2020/03/04	0	0.00	1	18.90	18.90	-1	6,001	-0.02%
2020/03/02	1	18.25	1	18.60	18.40	0	6,040	0.00%
2020/02/27	2	19.00	0	0.00	18.75	2	6,019	0.03%
2020/02/26	0	0.00	165	19.25	19.25	-165	5,927	-2.78%	大賣/鉅額交易
2020/02/24	6	19.64	0	0.00	19.55	6	5,909	0.10%
2020/02/20	4	20.00	0	0.00	19.90	4	5,884	0.07%
2020/02/18	3	19.93	0	0.00	19.85	3	5,903	0.05%
2020/02/14	2	20.10	0	0.00	20.05	2	5,973	0.03%
2020/02/12	0	20.00	0	0.00	20.10	0	6,196	0.00%
2020/02/11	0.1	19.95	0	0.00	19.95	0.1	6,277	0.00%
2020/02/06	10	20.20	0	0.00	20.20	10	6,417	0.16%
2020/02/03	0	0.00	87	19.70	19.80	-87	6,589	-1.32%
2020/01/31	1	20.05	1	19.85	20.20	0	6,832	0.00%
2020/01/30	4.2	20.33	10	20.35	19.75	-5.9	6,841	-0.09%
2020/01/17	0	0.00	0	21.40	21.50	0	6,722	0.00%
2020/01/15	0.3	21.25	6	21.44	21.25	-5.8	6,894	-0.08%
2020/01/14	0	0.00	5	21.42	21.45	-5	7,103	-0.07%
2020/01/10	1	21.10	2	21.13	21.05	-1	7,310	-0.01%
2020/01/08	5	20.57	0	0.00	20.60	5	7,389	0.07%
2020/01/07	2	20.90	0	0.00	20.85	2	7,445	0.03%
2020/01/02	10	21.25	0	0.00	21.30	10	7,574	0.13%
2019/12/31	2	21.15	0	0.00	21.30	2	7,672	0.03%
2019/12/30	2	21.23	0	0.00	21.20	2	7,839	0.03%
2019/12/27	6.1	21.35	30	21.40	21.35	-23.9	7,843	-0.30%
2019/12/26	2	21.43	6	21.47	21.40	-4	7,958	-0.05%
2019/12/25	41	21.59	18	21.65	21.65	23	8,196	0.28%
2019/12/24	73	21.32	11	21.38	21.45	62	8,159	0.76%
2019/12/23	11	21.00	3	21.10	20.85	8	8,026	0.10%
2019/12/20	22	21.21	2	21.10	20.80	20	7,671	0.26%
2019/12/19	9	20.89	0	0.00	20.80	9	7,354	0.12%
2019/12/18	6	21.06	5	21.00	21.00	1	7,373	0.01%
2019/12/16	2	21.15	1	21.30	21.15	1	7,328	0.01%
2019/12/13	2	21.08	2	21.23	21.10	0	7,297	0.00%
2019/12/12	19	21.21	0	0.00	21.10	19	7,341	0.26%
2019/12/11	1	21.35	0	0.00	21.20	1	7,241	0.01%
2019/12/10	1	21.40	0	0.00	21.40	1	7,221	0.01%
2019/12/09	1	21.55	0	0.00	21.35	1	7,202	0.01%
2019/12/05	0	0.00	2.1	21.89	21.75	-2.1	7,309	-0.03%
2019/12/02	18	21.77	0	0.00	21.65	18	8,280	0.22%
2019/11/27	2	22.20	1	22.30	22.30	1	8,679	0.01%
2019/11/18	6	22.25	1	22.45	22.50	5	8,578	0.06%
2019/11/15	5	22.21	11	22.35	22.25	-6	8,560	-0.07%
2019/11/14	3	22.53	0	0.00	22.50	3	8,548	0.04%
2019/11/13	0	0.00	30	22.80	22.80	-30	8,528	-0.35%
2019/11/12	0	0.00	2	22.73	22.80	-2	8,517	-0.02%
2019/11/11	17	22.13	2	22.30	22.10	15	8,476	0.18%
2019/11/08	7	22.80	0	0.00	22.65	7	8,352	0.08%
2019/11/06	0	0.00	1	23.05	23.00	-1	8,306	-0.01%
2019/11/05	5	22.90	0	0.00	22.85	5	8,183	0.06%
2019/11/01	2	22.85	11	22.90	22.90	-9	8,104	-0.11%
2019/10/30	18	22.93	3	23.00	22.80	15	7,919	0.19%
2019/10/29	12	22.52	0	0.00	22.40	12	7,622	0.16%
2019/10/25	4	22.45	3	22.65	22.40	1	7,571	0.01%
2019/10/24	5	22.65	0	0.00	22.65	5	7,488	0.07%
2019/10/23	0	0.00	1	22.80	22.75	-1	7,436	-0.01%
2019/10/22	0	0.00	5	22.70	22.60	-5	7,373	-0.07%
2019/10/21	0	0.00	1	22.30	22.35	-1	7,249	-0.01%
2019/10/18	0	0.00	1	22.05	22.05	-1	7,227	-0.01%
2019/10/16	4	21.55	2	21.80	21.75	2	7,084	0.03%
2019/10/15	1	21.75	0	0.00	21.75	1	7,075	0.01%
2019/10/09	6	22.01	6	21.97	22.05	0	7,029	0.00%
2019/10/08	7	21.97	1	22.10	21.90	6	7,016	0.09%
2019/10/07	5	22.30	1	22.40	22.15	4	6,970	0.06%
2019/10/04	26	22.21	3	22.10	22.10	23	6,860	0.34%
2019/10/03	1	21.65	12	21.70	21.75	-11	6,664	-0.17%
2019/10/02	35	21.88	0	0.00	21.90	35	6,633	0.53%
2019/10/01	0	0.00	1	22.00	21.85	-1	6,492	-0.02%
2019/09/27	2	21.40	0	0.00	21.15	2	6,226	0.03%
2019/09/26	9	21.71	10	21.58	21.50	-1	6,116	-0.02%
2019/09/25	0	0.00	1	21.30	21.30	-1	5,841	-0.02%
2019/09/24	2	21.25	0	0.00	21.25	2	5,835	0.03%
2019/09/23	7	21.45	1	21.45	21.40	6	5,758	0.10%
2019/09/19	0	0.00	37	20.95	21.00	-37	5,575	-0.66%
2019/09/17	2	20.85	2	21.05	21.15	0	5,555	0.00%
2019/09/16	1	21.05	0	0.00	21.05	1	5,469	0.02%
2019/09/12	1	21.15	0	0.00	21.15	1	5,411	0.02%
2019/09/10	1	21.15	90	21.30	21.15	-89	5,377	-1.66%
2019/09/09	6	21.53	2	21.50	21.40	4	5,311	0.08%
2019/09/06	2	21.10	0	0.00	21.35	2	5,345	0.04%
2019/09/05	21	21.54	2	21.25	21.20	19	5,352	0.35%
2019/09/04	52	20.64	12	21.08	21.50	40	4,988	0.80%
2019/09/03	2	20.35	0	20.25	20.35	2	4,596	0.04%
2019/09/02	36	20.41	4	20.55	20.55	32	4,536	0.71%
2019/08/30	1	19.95	8	20.03	20.05	-7	4,428	-0.16%
2019/08/29	1	19.00	1	19.40	19.40	0	4,205	0.00%
2019/08/28	0	0.00	0.1	19.00	19.10	-0.1	4,169	0.00%
2019/08/21	0.8	19.35	0	0.00	19.45	0.8	4,265	0.02%
2019/08/20	0	0.00	10	19.30	19.35	-10	4,259	-0.23%
2019/08/19	0	0.00	10	19.20	19.40	-10	4,257	-0.23%
2019/08/16	20	19.10	0	0.00	19.15	20	4,242	0.47%
2019/08/13	3	19.10	0	0.00	19.30	3	4,150	0.07%
2019/08/12	0	0.00	1	19.15	19.10	-1	4,137	-0.02%
2019/08/08	4	18.40	3	18.80	18.85	1	4,097	0.02%
2019/08/07	1	18.75	0	0.00	18.75	1	4,110	0.02%
2019/08/06	1	18.50	0	0.00	18.85	1	4,152	0.02%
2019/08/01	3	19.30	0	0.00	19.25	3	4,229	0.07%
2019/07/31	1	19.30	0	0.00	19.35	1	4,269	0.02%
2019/07/29	0	0.00	6	19.40	19.40	-6	4,272	-0.14%
2019/07/26	1	19.60	2	19.55	19.50	-1	4,216	-0.02%
2019/07/25	0	0.00	5	19.60	19.60	-5	4,206	-0.12%
2019/07/24	20	19.55	0	0.00	19.50	20	4,188	0.48%
2019/07/22	1	20.20	200	20.30	20.20	-199	4,071	-4.89%	大賣/鉅額交易
2019/07/19	3	20.40	20	20.45	20.35	-17	3,992	-0.43%
2019/07/18	3	20.35	18	20.60	20.35	-15	3,976	-0.38%
2019/07/17	177	20.76	3	20.70	20.60	174	3,934	4.42%	大買/鉅額交易
2019/07/16	0	0.00	2	20.65	20.65	-2	3,862	-0.05%
2019/07/11	1	20.10	0	0.00	20.10	1	3,737	0.03%
2019/07/09	1	20.20	0	0.00	20.20	1	3,713	0.03%
2019/07/04	1	20.30	0	0.00	20.30	1	3,753	0.03%
2019/07/03	2	19.90	0	0.00	19.90	2	3,740	0.05%
2019/07/02	0	0.00	1	20.00	20.00	-1	3,783	-0.03%
2019/07/01	2	20.20	0	0.00	20.05	2	3,794	0.05%
2019/06/27	0	0.00	5	20.20	20.25	-5	3,838	-0.13%
2019/06/24	3	20.25	0	0.00	20.30	3	3,891	0.08%
2019/06/21	0	0.00	2	20.45	20.20	-2	3,905	-0.05%
2019/06/20	1	20.30	0	0.00	20.35	1	3,907	0.03%
2019/06/19	2	20.30	0	0.00	20.20	2	4,102	0.05%
2019/06/17	1	20.50	0	0.00	20.10	1	4,090	0.02%
2019/06/14	41	20.50	5	20.50	20.35	36	4,075	0.88%
2019/06/13	11	20.19	9	20.22	20.20	2	4,016	0.05%
2019/06/12	3	19.90	1	20.00	19.95	2	3,970	0.05%
2019/06/11	1	19.90	8	19.94	19.85	-7	3,966	-0.18%
2019/06/06	0	0.00	6	19.49	19.50	-6	3,832	-0.16%
2019/06/05	2	19.10	0	0.00	19.20	2	3,748	0.05%
2019/05/31	3	19.20	0	0.00	19.35	3	3,793	0.08%
2019/05/29	0	0.00	4	19.23	19.25	-4	3,795	-0.11%
2019/05/28	0	0.00	15	19.00	18.80	-15	3,781	-0.40%
2019/05/15	17	18.73	0	0.00	18.60	17	3,886	0.44%
2019/05/13	2	19.00	0	0.00	18.90	2	3,849	0.05%
2019/05/10	7	19.11	0	0.00	19.25	7	3,860	0.18%
2019/05/09	11	19.39	6	19.48	19.25	5	3,880	0.13%
2019/05/08	3	19.00	0	0.00	19.00	3	3,790	0.08%
2019/05/07	1	19.20	0	0.00	19.20	1	3,755	0.03%
2019/05/06	2	19.25	3	19.30	19.05	-1	3,768	-0.03%
2019/04/24	1	19.75	0	0.00	19.75	1	3,762	0.03%
2019/04/23	0	0.00	5	19.70	19.75	-5	3,787	-0.13%
2019/04/22	6	19.71	0	0.00	19.70	6	3,797	0.16%
2019/04/17	2	19.80	0	0.00	19.85	2	3,787	0.05%
2019/04/16	0	19.65	0	0.00	19.70	0	3,777	0.00%
2019/04/10	0	0.00	1	19.85	19.85	-1	3,903	-0.03%
2019/04/08	1	20.00	0	0.00	19.90	1	3,890	0.03%
2019/03/29	2	19.65	0	0.00	19.75	2	3,858	0.05%
2019/03/28	0	0.00	2	19.58	19.55	-2	3,862	-0.05%
2019/03/27	0	0.00	19	19.82	19.85	-19	3,834	-0.50%
2019/03/25	0	0.00	5	19.79	19.80	-5	3,809	-0.13%
2019/03/22	17	19.98	0	0.00	20.00	17	3,785	0.45%
2019/03/21	24	20.77	0	0.00	20.60	24	3,597	0.67%
2019/03/20	6	20.63	0	20.50	20.65	6	3,614	0.17%
2019/03/19	7	20.52	0	0.00	20.50	7	3,628	0.19%
2019/03/18	25	20.75	0	0.00	20.70	25	3,707	0.67%
2019/03/15	42	20.25	2	20.35	20.40	40	3,691	1.08%
2019/03/14	0	0.00	2	20.05	19.95	-2	3,587	-0.06%
2019/03/13	0	0.00	1	20.00	19.95	-1	3,588	-0.03%
2019/03/08	0	0.00	7	19.90	19.90	-7	3,653	-0.19%
2019/03/07	0	0.00	58	19.96	19.85	-58	3,679	-1.58%
2019/03/05	0	0.00	1	19.95	19.90	-1	3,631	-0.03%
2019/03/04	0	0.00	1	19.85	19.85	-1	3,617	-0.03%
2019/02/27	1	20.00	0	0.00	19.90	1	3,579	0.03%
2019/02/21	1	19.85	0	0.00	19.85	1	3,450	0.03%
2019/02/20	2	19.90	0	0.00	19.90	2	3,426	0.06%
2019/02/14	1	19.50	0	0.00	19.45	1	3,306	0.03%
2019/02/11	0	0.00	4	19.45	19.40	-4	3,373	-0.12%
2019/01/29	0	0.00	2	19.90	19.85	-2	3,257	-0.06%
2019/01/28	0	0.00	0.4	19.85	19.95	-0.4	3,259	-0.01%
2019/01/21	2	20.00	0	0.00	20.10	2	3,259	0.06%
2019/01/18	2	19.85	0	0.00	19.85	2	3,245	0.06%
2019/01/17	2	19.90	0	0.00	19.90	2	3,282	0.06%
2019/01/16	2	20.05	1	20.00	20.00	1	3,322	0.03%
2019/01/10	1	20.00	0	0.00	20.00	1	3,398	0.03%
2019/01/08	10	20.20	0	0.00	20.05	10	3,392	0.29%
2019/01/04	0	0.00	1	20.20	20.25	-1	3,409	-0.03%
2019/01/03	9	19.95	0	0.00	19.85	9	3,455	0.26%
2018/12/28	1	19.75	0	0.00	19.70	1	3,474	0.03%
2018/12/26	7	19.89	0	0.00	19.85	7	3,513	0.20%
2018/12/24	0	0.00	1	19.80	19.85	-1	3,429	-0.03%
2018/12/22	3	19.20	0	0.00	19.30	3	3,417	0.09%
2018/12/21	0	0.00	50	19.10	19.25	-50	3,441	-1.45%
2018/12/18	0	0.00	0.5	19.40	19.55	-0.5	3,371	-0.02%
2018/12/12	0	0.00	10	19.55	19.55	-10	3,338	-0.30%
2018/12/11	10	19.58	1	20.00	19.55	9	3,311	0.27%
2018/12/03	20	19.30	10	19.30	19.30	10	3,348	0.30%
2018/11/30	10	19.15	0	0.00	19.00	10	3,335	0.30%
2018/11/28	0	0.00	1	18.80	18.85	-1	3,292	-0.03%
2018/11/23	1	18.20	0	0.00	18.20	1	3,352	0.03%
2018/11/22	10	18.50	0	0.00	18.45	10	3,389	0.29%
2018/11/15	1	18.40	0	0.00	18.40	1	3,472	0.03%
2018/11/13	0	0.00	1	18.10	18.35	-1	3,534	-0.03%
2018/11/09	2	18.55	0	0.00	18.50	2	3,606	0.06%
2018/11/08	2	18.78	4	18.85	18.75	-2	3,670	-0.05%
2018/11/07	0	0.00	1	18.30	18.25	-1	3,603	-0.03%
2018/11/01	0	0.00	1	17.95	17.90	-1	4,067	-0.02%
2018/10/31	0	0.00	5	17.47	17.55	-5	4,108	-0.12%
2018/10/29	3	17.15	2	17.35	17.15	1	4,210	0.02%
2018/10/26	4	17.11	0	0.00	17.20	4	4,623	0.09%
2018/10/25	1	17.35	7	17.34	17.35	-6	5,222	-0.11%
2018/10/24	6	17.83	0	0.00	17.75	6	5,384	0.11%
2018/10/23	3	18.17	1	18.35	18.10	2	5,466	0.04%
2018/10/18	0	0.00	1	18.30	18.30	-1	5,625	-0.02%
2018/10/17	0	0.00	1	18.05	18.10	-1	5,805	-0.02%
2018/10/15	2	17.65	0	0.00	17.40	2	5,856	0.03%
2018/10/12	0	0.00	2	17.55	17.85	-2	5,879	-0.03%
2018/10/11	4	17.50	0	0.00	17.45	4	5,883	0.07%
2018/10/08	5	19.25	1	19.35	19.20	4	5,850	0.07%
2018/10/05	3	19.20	1	19.50	19.15	2	5,919	0.03%
2018/10/02	1	19.80	0	0.00	19.75	1	6,088	0.02%
2018/10/01	0	0.00	13	19.90	19.85	-13	6,181	-0.21%
2018/09/27	2	19.95	0	0.00	19.95	2	6,225	0.03%
2018/09/14	1	20.00	0	0.00	20.05	1	6,641	0.02%
2018/09/13	1	19.80	0	0.00	19.90	1	6,749	0.01%
2018/09/10	3	19.53	0	0.00	19.45	3	6,810	0.04%
2018/09/07	2	20.15	0	0.00	20.20	2	6,831	0.03%
2018/09/06	0	0.00	1	20.65	20.55	-1	6,810	-0.01%
2018/08/31	2	20.80	0	0.00	20.90	2	7,403	0.03%
2018/08/29	0	0.00	1	20.95	20.85	-1	7,731	-0.01%
2018/08/28	0	0.00	6	20.85	20.90	-6	7,749	-0.08%
2018/08/23	1	20.60	0	0.00	20.60	1	7,972	0.01%
2018/08/17	3	20.75	0	0.00	20.50	3	8,048	0.04%
2018/08/16	5	20.42	0	0.00	20.40	5	8,037	0.06%
2018/08/15	3	20.55	0	0.00	20.55	3	7,995	0.04%
2018/08/14	0	0.00	1	21.00	20.95	-1	7,954	-0.01%
2018/08/13	11	20.67	3	20.55	20.60	8	7,997	0.10%
2018/08/10	21	21.19	0	0.00	21.15	21	7,936	0.26%
2018/08/09	8	21.51	0	0.00	21.45	8	7,860	0.10%
2018/08/08	1	21.70	0	0.00	21.70	1	7,842	0.01%
2018/08/07	10	21.89	0	0.00	21.95	10	7,816	0.13%
2018/08/06	1	21.75	2	21.80	21.85	-1	7,815	-0.01%
2018/08/03	1	21.65	1	21.65	21.70	0	7,859	0.00%
2018/08/02	12	21.76	11	21.90	21.70	1	7,861	0.01%
2018/08/01	23	22.97	6	23.05	23.30	17	7,523	0.23%
2018/07/31	1	22.80	5	22.80	22.80	-4	7,009	-0.06%
2018/07/30	0	0.00	10	22.70	22.75	-10	6,862	-0.15%
2018/07/27	0	0.00	17	22.49	22.60	-17	6,766	-0.25%
2018/07/26	1	22.40	10	22.58	22.45	-9	6,736	-0.13%
2018/07/25	51	22.60	0	0.00	22.65	51	6,736	0.76%
2018/07/24	1	22.45	2	22.55	22.65	-1	6,805	-0.01%
2018/07/19	0	0.00	15	22.40	22.15	-15	10,034	-0.15%
2018/07/17	0	0.00	20	22.20	22.10	-20	10,867	-0.18%
2018/07/16	0	0.00	20	22.15	22.10	-20	10,931	-0.18%
2018/07/12	6	22.10	25	21.80	22.15	-19	11,147	-0.17%
2018/07/11	0	0.00	5	21.75	21.75	-5	11,052	-0.05%
2018/07/09	6	21.58	0	0.00	21.55	6	11,088	0.05%
2018/07/04	2	21.10	0	0.00	21.30	2	11,188	0.02%
2018/06/25	6	21.26	5	21.45	21.05	1	11,419	0.01%
2018/06/22	10	21.58	1	21.50	21.40	9	11,490	0.08%
2018/06/20	0	0.00	1	21.30	21.30	-1	11,510	-0.01%
2018/06/15	0	0.00	2	21.45	21.30	-2	11,565	-0.02%
2018/06/14	0	0.00	1	21.45	21.30	-1	11,523	-0.01%
2018/06/11	1	21.80	0	0.00	21.80	1	11,551	0.01%
2018/06/08	2	22.28	3	22.80	21.95	-1	11,597	-0.01%
2018/06/07	26	21.90	1	22.15	22.15	25	11,345	0.22%
2018/06/06	3	21.50	0	0.00	21.45	3	11,122	0.03%
2018/06/04	2	21.50	10	21.45	21.40	-8	11,551	-0.07%
2018/06/01	0	0.00	52	21.25	21.35	-52	11,469	-0.45%
2018/05/31	0	0.00	50	21.20	21.20	-50	11,404	-0.44%
2018/05/30	10	20.85	0	0.00	20.75	10	11,340	0.09%
2018/05/29	12	21.03	0	0.00	21.00	12	11,315	0.11%
2018/05/25	5	20.91	1	20.85	20.80	4	11,282	0.04%
2018/05/23	41	20.85	0	0.00	20.85	41	11,275	0.36%
2018/05/22	0	0.00	2	21.05	20.85	-2	11,283	-0.02%
2018/05/21	1	21.10	1	21.35	21.05	0	11,303	0.00%
2018/05/18	61	20.85	0	0.00	20.85	61	11,247	0.54%
2018/05/17	11	20.80	4	20.89	20.75	7	11,196	0.06%
2018/05/16	2	20.75	0	0.00	20.65	2	11,206	0.02%
2018/05/14	0	0.00	3	20.55	20.55	-3	11,448	-0.03%
2018/05/07	1	20.30	35	20.25	20.20	-34	11,311	-0.30%
2018/05/04	3	20.22	1	20.30	20.15	2	11,331	0.02%
2018/05/03	1	20.10	0	0.00	20.10	1	11,354	0.01%
2018/05/02	10	20.30	0	0.00	20.30	10	11,346	0.09%
2018/04/30	0	0.00	2	20.15	20.45	-2	11,335	-0.02%
2018/04/27	9	19.81	0	0.00	19.75	9	11,229	0.08%
2018/04/26	27	21.41	0	0.00	20.90	27	8,312	0.32%
2018/04/25	17	21.19	0	0.00	21.20	17	8,205	0.21%
2018/04/24	8	21.66	0	0.00	21.45	8	8,036	0.10%
2018/04/23	37	22.40	55	22.49	22.25	-18	7,778	-0.23%
2018/04/18	10	21.65	13	21.61	21.60	-3	7,065	-0.04%
2018/04/17	20	21.05	0	0.00	21.00	20	6,875	0.29%
2018/04/13	1	21.05	0	0.00	21.05	1	6,886	0.01%
2018/04/12	0	0.00	2	21.20	21.20	-2	6,899	-0.03%
2018/04/11	3	21.28	0	0.00	21.25	3	6,949	0.04%
2018/04/10	20	21.50	0	0.00	21.55	20	6,892	0.29%
2018/04/02	0	0.00	1	21.90	21.80	-1	6,768	-0.01%
2018/03/31	1	21.95	46.5	21.89	22.00	-45.5	6,726	-0.68%
2018/03/30	1	21.75	0	0.00	21.80	1	6,586	0.02%
2018/03/29	10	21.60	0	0.00	21.60	10	6,540	0.15%
2018/03/28	11	21.73	0	0.00	21.55	11	6,540	0.17%
2018/03/27	1	21.45	0	0.00	21.80	1	6,506	0.02%
2018/03/22	3.5	21.25	0	0.00	21.25	3.5	6,322	0.06%
2018/03/21	0.5	21.50	0	0.00	21.50	0.5	6,384	0.01%
2018/03/20	5	21.82	0	0.00	21.80	5	6,810	0.07%
2018/03/19	5	21.55	5	21.70	21.55	0	6,980	0.00%
2018/03/16	0.5	21.35	0	0.00	21.35	0.5	6,985	0.01%
2018/03/15	0	0.00	1	21.75	21.75	-1	7,024	-0.01%
2018/03/14	0	0.00	11	22.07	21.90	-11	7,036	-0.16%
2018/03/12	20	21.70	2	21.70	21.70	18	6,940	0.26%
2018/03/09	27	21.56	0	0.00	21.60	27	6,940	0.39%
2018/03/08	13	21.03	7	21.42	21.65	6	6,837	0.09%
2018/02/23	0	0.00	3.1	20.25	20.30	-3.1	7,736	-0.04%
2018/02/22	0	0.00	3.1	20.10	20.10	-3.1	7,781	-0.04%
2018/02/21	0.5	20.20	0	0.00	20.25	0.5	7,821	0.01%
2018/02/12	0	20.00	0	0.00	19.95	0	7,825	0.00%
2018/02/07	0	0.00	2	20.05	19.95	-2	7,867	-0.03%
2018/02/06	4	19.60	0	0.00	19.55	4	7,895	0.05%
2018/01/31	0	0.00	10	21.30	21.25	-10	8,245	-0.12%
2018/01/29	0	0.00	7	21.55	21.55	-7	8,237	-0.08%
2018/01/24	1	21.50	0	0.00	21.50	1	8,228	0.01%
2018/01/23	4	21.78	2	21.70	21.60	2	8,228	0.02%
2018/01/22	1	21.85	12	21.37	21.75	-11	8,225	-0.13%
2018/01/19	2	21.35	7	21.26	21.20	-5	8,068	-0.06%
2018/01/18	10	21.42	0	0.00	21.35	10	8,111	0.12%
2018/01/08	0	0.00	1	21.35	21.30	-1	8,784	-0.01%