佳世達 (2352)-凱基-中港券商分點個股進出

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
41.80
漲跌
▲0.25
漲幅
+0.60%
成交量
6,014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: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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.1	41.70	0	0.00	41.80	0.1	12,374	0.00%
2024/04/22	2	41.25	5	41.18	41.10	-3	12,461	-0.02%
2024/04/19	8	40.78	3	40.65	40.50	5	12,394	0.04%
2024/04/18	3	40.90	0	0.00	41.05	3	12,211	0.02%
2024/04/17	0	0.00	1	40.80	41.20	-1	12,172	-0.01%
2024/04/16	4.1	41.02	9	40.73	40.70	-4.9	12,247	-0.04%
2024/04/15	2.3	41.92	2	42.10	42.10	0.3	12,390	0.00%
2024/04/12	5.1	42.73	3	42.40	42.40	2.1	12,451	0.02%
2024/04/11	1.1	42.95	0	0.00	43.05	1.1	12,671	0.01%
2024/04/10	2	43.30	2	43.15	43.15	0	13,092	0.00%
2024/04/09	1.1	43.16	0	0.00	43.05	1.1	13,384	0.01%
2024/04/08	4.6	43.24	7	43.17	43.40	-2.4	13,817	-0.02%
2024/04/03	4	42.88	0	0.00	43.25	4	14,777	0.03%
2024/04/02	5.1	43.23	3	43.13	43.10	2.1	14,836	0.01%
2024/04/01	10.1	43.78	8.1	43.78	43.55	2	14,853	0.01%
2024/03/29	8	44.23	12	44.39	44.65	-4	14,720	-0.03%
2024/03/28	5.1	44.77	4	44.79	44.85	1.1	14,275	0.01%
2024/03/27	2.1	44.43	2	44.65	44.75	0.1	14,148	0.00%
2024/03/26	3.2	44.22	10	43.92	44.05	-6.8	14,105	-0.05%
2024/03/25	32.1	44.51	2	44.65	44.45	30.1	14,035	0.21%
2024/03/22	21	44.31	3	44.33	44.45	18	13,992	0.13%
2024/03/21	22	43.63	63	44.03	44.05	-41	13,803	-0.30%
2024/03/20	60.5	43.50	14	44.27	43.25	46.5	13,642	0.34%
2024/03/19	2	43.60	16	43.59	43.70	-14	13,258	-0.11%
2024/03/18	12.2	42.46	3	42.63	42.55	9.2	12,854	0.07%
2024/03/15	1	43.35	5	43.37	42.55	-4	12,639	-0.03%
2024/03/14	3	43.80	0	0.00	43.70	3	12,350	0.02%
2024/03/13	5.1	43.90	3	43.80	43.80	2.1	12,226	0.02%
2024/03/12	6	43.56	0	0.00	44.40	6	12,024	0.05%
2024/03/11	7.1	43.36	4	43.41	43.25	3.1	11,753	0.03%
2024/03/08	3.1	43.92	52	43.90	43.70	-49	11,681	-0.42%
2024/03/07	6.2	44.63	105	44.37	44.55	-98.8	11,620	-0.85%	大賣/
2024/03/06	25.9	45.18	8	45.65	45.05	17.9	11,570	0.15%
2024/03/05	0	0.00	4	47.28	47.25	-4	11,275	-0.04%
2024/03/04	13	47.03	0	0.00	46.80	13	11,300	0.12%
2024/03/01	3	46.20	5	46.96	46.95	-2	11,321	-0.02%
2024/02/29	1	46.15	0	0.00	46.15	1	11,530	0.01%
2024/02/27	1	45.85	1	47.20	46.10	0	11,532	0.00%
2024/02/23	11	46.80	7	46.61	46.40	4	11,657	0.03%
2024/02/22	2	47.18	3	47.35	47.20	-1	11,735	-0.01%
2024/02/21	5	47.23	2	47.33	46.90	3	11,766	0.03%
2024/02/20	1	47.65	5	47.96	47.80	-4	11,702	-0.03%
2024/02/19	9	48.18	3	48.53	47.95	6	11,813	0.05%
2024/02/16	10	48.99	19	48.59	48.15	-9	11,825	-0.08%
2024/02/15	3	46.70	17	47.51	47.60	-14	11,530	-0.12%
2024/02/05	4	47.34	5.1	47.43	47.50	-1.1	11,449	-0.01%
2024/02/02	12	47.41	2	47.68	47.50	10	11,582	0.09%
2024/02/01	1	46.95	0	0.00	47.05	1	11,613	0.01%
2024/01/31	3	46.77	8	47.31	46.50	-5	11,687	-0.04%
2024/01/30	6.5	46.91	0	0.00	46.80	6.5	11,657	0.06%
2024/01/29	23	47.01	3	47.18	47.00	20	11,656	0.17%
2024/01/26	1	45.50	1.6	45.83	45.60	-0.6	11,486	-0.01%
2024/01/25	1	46.00	0	0.00	45.90	1	11,523	0.01%
2024/01/24	7	46.57	61	46.53	46.15	-54	11,577	-0.47%
2024/01/23	1.5	46.63	12	46.45	46.80	-10.5	11,619	-0.09%
2024/01/22	3	46.83	3.7	47.01	47.05	-0.7	11,573	-0.01%
2024/01/18	1	44.35	1	44.50	44.40	0	11,380	0.00%
2024/01/17	0.3	44.69	2	44.73	44.20	-1.8	11,388	-0.02%
2024/01/16	1	45.40	0	0.00	45.25	1	11,366	0.01%
2024/01/15	2	46.08	1	46.20	45.90	1	11,460	0.01%
2024/01/12	1	46.15	1.4	45.85	45.50	-0.4	11,785	0.00%
2024/01/10	4.2	45.43	9.3	45.77	45.55	-5.1	12,077	-0.04%
2024/01/09	7	46.73	27	46.79	46.65	-20	12,025	-0.17%
2024/01/08	4	47.66	18	47.42	47.20	-14	11,828	-0.12%
2024/01/05	20	47.16	3	47.42	47.30	17	11,647	0.15%
2024/01/04	9	46.68	12	46.65	46.95	-3	11,432	-0.03%
2024/01/03	10.2	45.44	2	46.25	45.25	8.2	11,202	0.07%
2024/01/02	7	47.13	19	47.14	46.80	-12	10,870	-0.11%
2023/12/29	32.1	46.93	59.5	46.99	48.00	-27.4	10,395	-0.26%
2023/12/28	2	45.40	3.2	45.20	44.45	-1.2	9,444	-0.01%
2023/12/27	20	45.50	3	45.53	45.60	17	9,333	0.18%
2023/12/26	0	0.00	7	45.02	45.10	-7	9,236	-0.08%
2023/12/25	3	44.75	0	0.00	44.85	3	9,206	0.03%
2023/12/22	21	44.69	23	44.22	44.70	-2	9,193	-0.02%
2023/12/21	1	44.20	3.2	44.00	44.30	-2.2	9,129	-0.02%
2023/12/20	3	43.87	2	43.60	43.95	1	9,035	0.01%
2023/12/19	32.2	42.75	0	0.00	42.95	32.2	8,887	0.36%
2023/12/18	2	43.75	0	0.00	43.80	2	8,709	0.02%
2023/12/15	2.1	44.02	0	0.00	44.20	2.1	8,673	0.02%
2023/12/14	4	44.30	1	44.55	44.50	3	8,620	0.03%
2023/12/13	1	44.00	13	44.44	44.15	-12	8,563	-0.14%
2023/12/12	4	44.41	1	44.75	44.00	3	8,703	0.03%
2023/12/11	0	0.00	7	44.18	44.00	-7	8,714	-0.08%
2023/12/08	2	43.90	1	43.95	43.90	1	8,994	0.01%
2023/12/07	0	0.00	1	44.10	44.00	-1	9,137	-0.01%
2023/12/06	1	44.10	1.5	44.00	44.05	-0.5	9,534	-0.01%
2023/12/05	8	43.83	1	43.85	43.85	7	9,553	0.07%
2023/12/04	13	44.52	2	44.90	44.35	11	9,565	0.11%
2023/12/01	4	44.31	4.8	44.52	44.65	-0.8	9,562	-0.01%
2023/11/30	0	43.60	0	0.00	43.75	0	9,452	0.00%
2023/11/28	20	43.50	0	0.00	43.40	20	9,533	0.21%
2023/11/27	4.2	43.72	4	43.65	43.55	0.2	9,531	0.00%
2023/11/24	6.1	42.92	0	0.00	42.80	6.1	9,350	0.06%
2023/11/22	33.5	42.97	8	42.81	42.70	25.5	9,457	0.27%
2023/11/21	30.7	43.61	24	43.56	43.35	6.7	9,398	0.07%
2023/11/20	10	43.56	0	0.00	43.85	10	9,419	0.11%
2023/11/16	11	44.05	2	43.90	43.90	9	9,369	0.10%
2023/11/15	1	45.55	4	45.26	45.25	-3	9,248	-0.03%
2023/11/13	3	44.52	1	44.20	44.20	2	9,378	0.02%
2023/11/10	9	45.31	2	45.05	45.05	7	9,439	0.07%
2023/11/09	2	46.23	12	46.23	46.55	-10	9,392	-0.11%
2023/11/08	22	45.50	34	45.92	45.80	-12	9,369	-0.13%
2023/11/07	6	44.87	2	45.28	45.30	4	9,362	0.04%
2023/11/06	2	44.65	0	0.00	44.65	2	9,541	0.02%
2023/11/01	2	42.75	2	43.25	43.60	0	10,662	0.00%
2023/10/31	1.4	43.14	0	0.00	42.35	1.4	11,148	0.01%
2023/10/26	0	43.70	1.2	43.19	43.55	-1.2	12,293	-0.01%
2023/10/25	0	0.00	0.2	44.53	43.85	-0.2	12,463	0.00%
2023/10/24	2	44.35	0	0.00	43.55	2	12,541	0.02%
2023/10/23	0	0.00	6	44.98	44.25	-6	12,740	-0.05%
2023/10/20	1	44.70	20	44.36	44.95	-19	12,896	-0.15%
2023/10/18	33.1	42.58	0.6	42.00	41.55	32.5	13,284	0.24%
2023/10/17	2.2	43.95	2.5	45.22	43.90	-0.3	13,775	0.00%
2023/10/16	1	45.30	0	0.00	45.25	1	14,401	0.01%
2023/10/13	0	0.00	1	44.80	44.75	-1	15,653	-0.01%
2023/10/12	5	44.52	3.2	44.41	44.40	1.9	16,153	0.01%
2023/10/11	1	45.47	12	45.43	45.60	-11	16,641	-0.07%
2023/10/06	0.1	44.50	0	0.00	44.50	0.1	17,121	0.00%
2023/10/05	0.1	44.25	0	0.00	44.20	0.1	17,372	0.00%
2023/10/04	5	44.00	0.1	44.10	44.15	4.9	17,417	0.03%
2023/10/03	0	45.00	0	0.00	44.85	0	17,366	0.00%
2023/10/02	1	45.05	12	45.37	45.45	-11	17,494	-0.06%
2023/09/28	1	45.20	0	0.00	44.65	1	17,538	0.01%
2023/09/27	2	44.08	1	44.45	44.85	1	17,561	0.01%
2023/09/26	2	44.30	10	43.85	43.85	-8	17,618	-0.05%
2023/09/25	4	45.13	0	0.00	44.85	4	17,695	0.02%
2023/09/22	1	44.80	1	44.85	44.95	0	17,751	0.00%
2023/09/21	0.3	44.30	3	44.20	44.25	-2.7	17,808	-0.02%
2023/09/20	25	45.14	3	44.53	44.40	22	17,856	0.12%
2023/09/19	0	0.00	8	45.75	45.45	-8	18,142	-0.04%
2023/09/18	3	45.45	36	45.31	45.30	-33	18,189	-0.18%
2023/09/15	12	46.00	10.2	46.15	46.05	1.9	18,267	0.01%
2023/09/14	0	0.00	7	45.89	45.80	-7	18,289	-0.04%
2023/09/13	39	45.81	0	0.00	45.75	39	18,316	0.21%
2023/09/12	0.2	45.30	8	45.17	44.95	-7.9	18,345	-0.04%
2023/09/11	16	44.83	14.2	44.37	43.80	1.8	18,431	0.01%
2023/09/08	0	0.00	20	44.50	44.95	-20	18,292	-0.11%
2023/09/07	1	45.25	0	45.30	44.90	1	18,504	0.01%
2023/09/06	5	45.89	0	0.00	45.35	5	18,694	0.03%
2023/09/05	11	45.66	2	45.85	45.90	9	18,981	0.05%
2023/09/04	10	45.67	0	0.00	45.40	10	19,220	0.05%
2023/09/01	10	45.04	6.1	44.99	44.90	3.9	19,258	0.02%
2023/08/31	1	44.30	1	44.70	44.85	0	19,216	0.00%
2023/08/30	3.1	44.47	0	0.00	44.60	3.1	19,340	0.02%
2023/08/29	4	43.83	0	0.00	44.05	4	19,387	0.02%
2023/08/28	2.1	44.11	0.1	44.35	43.80	2	19,534	0.01%
2023/08/25	1	45.01	1	45.15	45.10	0	19,731	0.00%
2023/08/24	6	45.78	5	46.09	45.55	1	19,742	0.01%
2023/08/23	2	45.00	0.1	45.45	45.45	1.9	19,684	0.01%
2023/08/22	1	45.80	1	44.90	44.85	0	19,740	0.00%
2023/08/21	0.1	45.30	1	45.35	45.15	-0.9	19,751	0.00%
2023/08/18	3.1	45.23	4	45.63	44.60	-0.9	19,749	0.00%
2023/08/17	7.2	44.98	0	0.00	45.35	7.2	19,727	0.04%
2023/08/16	10	44.44	3	44.47	44.65	7	19,836	0.04%
2023/08/15	4.1	45.09	4	44.73	44.75	0.1	19,913	0.00%
2023/08/14	2.3	43.45	1	43.25	43.55	1.3	19,895	0.01%
2023/08/11	3.1	43.97	0	0.00	43.90	3.1	19,950	0.02%
2023/08/10	4.1	43.96	6	43.83	44.15	-2	19,992	-0.01%
2023/08/09	4	44.80	0	0.00	45.15	4	19,771	0.02%
2023/08/08	11.2	46.20	6.1	46.55	45.85	5.1	19,621	0.03%
2023/08/07	30.1	48.07	19	47.34	48.20	11.1	19,273	0.06%
2023/08/04	12.1	44.87	46	44.52	45.10	-33.9	18,987	-0.18%
2023/08/02	33.3	46.92	44.1	46.11	46.80	-10.8	18,881	-0.06%
2023/08/01	11.3	48.71	14.6	49.01	48.50	-3.3	18,467	-0.02%
2023/07/31	27.1	50.70	19	50.56	49.75	8.1	18,312	0.04%
2023/07/28	12.3	50.81	27	51.37	51.50	-14.7	18,069	-0.08%
2023/07/27	17.3	51.55	5	52.00	51.50	12.3	17,921	0.07%
2023/07/26	10.1	52.18	23	52.22	52.00	-13	18,047	-0.07%
2023/07/25	9.3	53.07	10	53.28	52.70	-0.7	18,018	0.00%
2023/07/24	29.4	53.15	27.1	52.35	52.40	2.4	17,858	0.01%
2023/07/21	11.1	52.16	8.1	52.21	52.20	3.1	17,547	0.02%
2023/07/20	51.4	55.75	59	55.39	54.10	-7.6	17,135	-0.04%
2023/07/19	29	58.94	60.2	58.89	59.70	-31.2	16,425	-0.19%
2023/07/18	78.1	58.51	108	57.50	57.20	-29.9	15,737	-0.19%	大賣/
2023/07/17	23	58.19	39	57.26	59.10	-16	14,368	-0.11%
2023/07/14	40	52.58	61	52.79	53.80	-21	13,857	-0.15%
2023/07/13	62	51.60	47	52.05	50.20	15	13,228	0.11%
2023/07/12	0	0.00	10	48.56	48.85	-10	12,542	-0.08%
2023/07/11	10	47.05	16	46.94	47.00	-6	12,331	-0.05%
2023/07/10	31	45.87	1	45.75	46.15	30	12,319	0.24%
2023/07/07	6	45.72	16	45.66	46.00	-10	12,350	-0.08%
2023/07/06	2	46.45	1	46.45	46.40	1	12,275	0.01%
2023/07/05	3	47.30	20	47.56	47.50	-17	12,239	-0.14%
2023/07/04	2	47.15	0	47.45	47.60	2	12,289	0.02%
2023/07/03	6	47.22	59	46.72	47.40	-53	12,416	-0.43%
2023/06/30	0	0.00	0	46.20	45.90	0	12,346	0.00%
2023/06/29	4	45.49	5	45.60	45.80	-1	12,342	-0.01%
2023/06/28	3.1	45.38	0	0.00	45.10	3.1	12,329	0.03%
2023/06/27	26.3	45.47	9	45.78	44.80	17.3	12,316	0.14%
2023/06/26	6.3	46.86	0	0.00	46.45	6.3	12,032	0.05%
2023/06/21	1	47.60	2	47.50	47.65	-1	11,943	-0.01%
2023/06/20	6	46.51	6.1	46.78	46.80	0	11,815	0.00%
2023/06/19	43.2	47.40	1	47.40	47.05	42.2	11,601	0.36%
2023/06/16	13.2	47.74	24	47.79	47.95	-10.8	11,483	-0.09%
2023/06/15	3.1	48.37	12	48.65	48.40	-9	11,175	-0.08%
2023/06/14	9	48.38	11.1	48.15	48.65	-2.1	10,970	-0.02%
2023/06/13	0	0.00	4	47.50	47.40	-4	10,787	-0.04%
2023/06/12	7	45.20	3	45.43	45.65	4	10,575	0.04%
2023/06/09	7.1	44.93	14	45.04	45.40	-6.9	10,331	-0.07%
2023/06/08	10	43.32	0	0.00	43.30	10	9,974	0.10%
2023/06/07	5.4	42.36	0	0.00	42.30	5.4	9,707	0.06%
2023/06/06	0	0.00	3	42.52	42.35	-3	9,733	-0.03%
2023/06/05	1.1	42.51	0	0.00	42.50	1.1	9,817	0.01%
2023/06/02	18.1	42.24	7	42.29	42.40	11.1	9,832	0.11%
2023/06/01	19.1	42.19	15	42.38	41.95	4.1	9,787	0.04%
2023/05/31	51	41.93	64	41.93	42.15	-13	9,556	-0.14%
2023/05/30	15.1	40.05	3	40.35	40.35	12.1	9,242	0.13%
2023/05/29	6	40.11	5	40.03	40.20	1	9,177	0.01%
2023/05/26	4.1	39.57	0	39.75	39.50	4	9,074	0.04%
2023/05/25	7.8	38.67	1	39.00	38.95	6.8	8,991	0.08%
2023/05/24	3.4	38.06	3	38.35	38.50	0.4	8,894	0.00%
2023/05/23	9.2	38.04	5	38.15	38.05	4.2	8,852	0.05%
2023/05/22	18.5	38.87	7	38.59	38.45	11.5	8,791	0.13%
2023/05/19	8	37.82	8.3	37.66	38.20	-0.2	8,516	0.00%
2023/05/18	1	37.30	10	36.95	37.10	-9	8,251	-0.11%
2023/05/17	5.1	37.17	3	36.97	37.25	2.1	8,158	0.03%
2023/05/16	1.1	36.35	2.7	36.26	36.30	-1.6	7,898	-0.02%
2023/05/15	1	35.90	1	35.70	35.85	0	7,760	0.00%
2023/05/12	0.3	35.90	2	35.40	35.90	-1.7	7,707	-0.02%
2023/05/11	4.6	35.33	0	0.00	35.35	4.6	7,636	0.06%
2023/05/10	15.1	36.00	13	36.02	36.00	2.1	7,564	0.03%
2023/05/09	4.1	36.02	11	35.83	35.75	-6.9	7,316	-0.09%
2023/05/08	0	0.00	2	34.25	34.20	-2	6,881	-0.03%
2023/05/05	5	34.60	11	34.23	34.20	-6	6,797	-0.09%
2023/05/04	0	0.00	1.1	35.28	35.45	-1.1	6,575	-0.02%
2023/05/03	2	35.38	4	35.39	35.45	-2	6,520	-0.03%
2023/05/02	4.1	35.39	7	35.40	35.55	-2.9	6,494	-0.04%
2023/04/28	17	34.48	6	34.17	34.60	11	6,273	0.18%
2023/04/27	4	33.80	1	34.00	33.50	3	5,980	0.05%
2023/04/26	1.1	33.00	14	33.04	33.20	-12.9	5,804	-0.22%
2023/04/25	0.1	32.75	0.2	32.56	32.50	-0.1	5,637	0.00%
2023/04/21	0.3	32.60	0	0.00	32.50	0.3	5,520	0.01%
2023/04/19	0	32.60	0	0.00	32.80	0	5,381	0.00%
2023/04/18	20	32.99	20	32.98	32.95	0	5,351	0.00%
2023/04/17	0	0.00	10	33.00	33.00	-10	5,334	-0.19%
2023/04/13	2	33.30	2	33.10	33.10	0	5,239	0.00%
2023/04/12	1	33.20	3	33.23	33.25	-2	5,286	-0.04%
2023/04/11	0.2	32.68	2.5	32.71	32.85	-2.4	5,231	-0.05%
2023/04/07	18	32.45	27	32.56	32.35	-9	5,111	-0.18%
2023/04/06	5	32.26	1	32.40	32.30	4	5,034	0.08%
2023/03/31	0.3	31.60	0	0.00	31.70	0.3	4,842	0.01%
2023/03/30	0.1	31.65	0	0.00	31.65	0.1	4,921	0.00%
2023/03/29	0	0.00	13	31.24	31.35	-13	4,963	-0.26%
2023/03/28	0	31.00	0	0.00	30.80	0	5,002	0.00%
2023/03/27	0	0.00	2.4	31.25	31.40	-2.4	5,080	-0.05%
2023/03/24	0	0.00	1	30.85	30.90	-1	5,143	-0.02%
2023/03/23	0.1	30.75	5	30.75	30.75	-4.9	5,097	-0.10%
2023/03/22	0	30.35	1	30.60	30.60	-1	5,056	-0.02%
2023/03/20	0	0.00	8	30.30	30.25	-8	4,993	-0.16%
2023/03/17	0	0.00	3	29.97	30.35	-3	4,972	-0.06%
2023/03/16	2.2	29.82	0	0.00	29.70	2.2	4,942	0.04%
2023/03/15	1.3	30.22	0	0.00	30.05	1.3	4,923	0.03%
2023/03/14	0	0.00	3	30.30	30.25	-3	4,956	-0.06%
2023/03/13	1.1	30.42	1	30.50	30.50	0.1	5,193	0.00%
2023/03/10	6	30.50	0	0.00	30.60	6	5,170	0.12%
2023/03/09	10	31.20	0	0.00	30.70	10	5,145	0.19%
2023/03/08	7	30.65	1	30.05	30.90	6	4,982	0.12%
2023/03/07	3	29.80	51	29.88	30.05	-48	4,828	-0.99%
2023/03/06	5	30.80	1	30.60	30.55	4	4,618	0.09%
2023/03/03	2	30.40	0	0.00	30.40	2	4,559	0.04%
2023/03/02	0	0.00	3.2	30.27	30.35	-3.2	4,550	-0.07%
2023/03/01	0	0.00	17.5	30.24	30.25	-17.5	4,525	-0.39%
2023/02/24	0	30.05	17	30.01	30.00	-17	4,494	-0.38%
2023/02/23	0	0.00	3	30.00	29.95	-3	4,513	-0.07%
2023/02/22	1	29.40	0	0.00	29.60	1	4,484	0.02%
2023/02/21	0	0.00	1	29.50	29.50	-1	4,601	-0.02%
2023/02/20	1	29.80	17	29.49	29.90	-16	4,677	-0.34%
2023/02/17	0	0.00	1	29.00	29.00	-1	4,629	-0.02%
2023/02/16	10	28.80	0	0.00	28.85	10	4,677	0.21%
2023/02/15	2	28.80	0	0.00	28.80	2	4,731	0.04%
2023/02/14	1.1	28.76	5	28.80	28.80	-3.9	4,704	-0.08%
2023/02/13	6.2	28.69	0	0.00	28.65	6.2	4,736	0.13%
2023/02/10	2	29.10	0	0.00	29.10	2	4,771	0.04%
2023/02/09	5	29.15	0	0.00	29.15	5	4,847	0.10%
2023/02/08	0	0.00	1	29.00	29.15	-1	4,808	-0.02%
2023/02/07	2	28.65	0	0.00	28.70	2	4,727	0.04%
2023/02/06	1	28.60	0	0.00	28.65	1	4,720	0.02%
2023/02/03	1	28.70	20	28.85	28.90	-19	4,704	-0.40%
2023/02/02	0.2	28.70	0	0.00	28.60	0.2	4,654	0.00%
2023/01/31	0	0.00	4	28.55	28.30	-4	4,605	-0.09%
2023/01/17	0	27.95	0	0.00	27.80	0	4,535	0.00%
2023/01/16	0.1	27.80	0	0.00	27.80	0.1	4,618	0.00%
2023/01/13	0.1	27.80	0	0.00	27.65	0.1	4,688	0.00%
2023/01/11	0	0.00	5	28.00	28.05	-5	4,975	-0.10%
2023/01/10	1	27.95	0	0.00	28.00	1	5,006	0.02%
2023/01/05	0.1	28.00	0	0.00	27.85	0.1	5,296	0.00%
2023/01/03	5	27.91	0	0.00	27.80	5	5,518	0.09%
2022/12/30	6	27.92	8	28.14	28.15	-2	5,493	-0.04%
2022/12/29	1	27.95	0	0.00	27.90	1	5,381	0.02%
2022/12/28	0.1	27.80	1	27.85	27.60	-0.9	5,330	-0.02%
2022/12/27	2	27.85	1	28.00	27.70	1	5,307	0.02%
2022/12/26	0	0.00	2	28.05	27.85	-2	5,284	-0.04%
2022/12/23	1.1	27.55	2	27.55	27.50	-0.9	5,304	-0.02%
2022/12/22	1	27.00	3	27.00	27.05	-2	5,341	-0.04%
2022/12/21	0.1	26.45	1	26.60	26.45	-0.9	5,206	-0.02%
2022/12/20	3.3	26.56	0	0.00	26.40	3.3	5,113	0.07%
2022/12/19	2	27.00	0.2	27.10	27.00	1.8	5,024	0.04%
2022/12/16	2	26.98	0	0.00	26.85	2	4,843	0.04%
2022/12/15	0	0.00	0.1	27.75	27.60	-0.1	4,656	0.00%
2022/12/14	1	27.75	0	0.00	27.70	1	4,644	0.02%
2022/12/13	1.1	27.71	1	27.80	27.75	0.1	4,653	0.00%
2022/12/09	0.1	27.50	5	27.50	27.80	-4.9	4,673	-0.10%
2022/12/08	0	0.00	40	27.20	27.20	-40	4,701	-0.85%
2022/12/07	8.2	27.76	50	27.39	27.35	-41.8	4,695	-0.89%
2022/12/06	23	27.48	10	27.50	27.40	13	4,613	0.28%
2022/12/05	71.1	27.81	5	27.85	27.80	66.1	4,534	1.46%
2022/12/02	0.1	28.85	0	0.00	28.95	0.1	4,327	0.00%
2022/12/01	9	28.48	0	0.00	28.45	9	4,304	0.21%
2022/11/30	0	0.00	20	28.10	28.10	-20	4,288	-0.47%
2022/11/29	1	28.05	31	28.00	28.05	-30	4,273	-0.70%
2022/11/28	5	28.20	10.3	28.25	28.15	-5.3	4,276	-0.12%
2022/11/25	0.2	28.45	0	0.00	28.20	0.2	4,279	0.00%
2022/11/23	0.2	28.85	0	0.00	28.75	0.2	4,282	0.00%
2022/11/18	1	28.70	0	0.00	28.65	1	4,252	0.02%
2022/11/16	0	0.00	5	28.49	28.60	-5	4,117	-0.12%
2022/11/15	0	0.00	20	27.75	27.85	-20	4,018	-0.50%
2022/11/11	6	27.38	5	27.15	27.05	1	3,917	0.03%
2022/11/09	8	26.72	0	0.00	26.70	8	3,919	0.20%
2022/11/08	1	26.50	0	0.00	26.50	1	3,917	0.03%
2022/11/07	0	0.00	9	27.10	27.00	-9	3,873	-0.23%
2022/11/04	9	25.45	0	0.00	25.50	9	3,820	0.24%
2022/10/31	0	0.00	0.2	24.55	24.55	-0.2	4,077	0.00%
2022/10/28	2	24.25	1	24.15	24.20	1	4,113	0.02%
2022/10/27	1	24.65	0	0.00	24.65	1	4,108	0.02%
2022/10/26	0.1	24.50	0	0.00	24.40	0.1	4,158	0.00%
2022/10/25	13	24.37	0	0.00	24.45	13	4,165	0.31%
2022/10/24	4.1	25.28	0	0.00	25.00	4.1	4,164	0.10%
2022/10/21	2	25.60	0	0.00	25.65	2	4,257	0.05%
2022/10/18	2	27.20	1	27.25	27.15	1	4,320	0.02%
2022/10/14	1.1	26.20	0	0.00	26.15	1.1	4,482	0.02%
2022/10/13	2.1	25.83	0	0.00	25.50	2.1	4,653	0.05%
2022/10/12	11.1	26.54	0	0.00	26.45	11.1	4,780	0.23%
2022/10/11	0.1	27.50	1	27.70	27.20	-0.9	4,849	-0.02%
2022/10/07	0.2	27.43	0	0.00	27.30	0.2	4,792	0.00%
2022/10/06	1	27.50	0	0.00	27.45	1	4,873	0.02%
2022/10/04	0.1	27.30	0	0.00	27.40	0.1	4,963	0.00%
2022/10/03	1.2	27.11	7	27.10	27.10	-5.8	4,993	-0.12%
2022/09/29	1	27.05	1	27.20	28.20	0	4,982	0.00%
2022/09/28	20.3	27.08	47	27.10	27.00	-26.7	4,958	-0.54%
2022/09/27	1.1	27.41	6	27.45	27.60	-4.9	4,949	-0.10%
2022/09/26	0.1	28.20	13	28.18	27.95	-12.9	4,935	-0.26%
2022/09/23	2.4	28.80	0	0.00	28.70	2.4	4,947	0.05%
2022/09/22	0.1	28.65	0	0.00	28.90	0.1	4,998	0.00%
2022/09/21	1.1	28.83	0	0.00	28.85	1.1	5,006	0.02%
2022/09/20	0	0.00	7	29.10	29.30	-7	5,004	-0.14%
2022/09/19	5	28.85	0	0.00	29.00	5	5,002	0.10%
2022/09/16	0	0.00	4	29.70	29.50	-4	5,013	-0.08%
2022/09/15	12	29.42	10	29.65	29.40	2	4,991	0.04%
2022/09/14	0	0.00	25	29.16	29.20	-25	4,964	-0.50%
2022/09/12	0.2	29.28	1	29.30	29.30	-0.8	5,055	-0.02%
2022/09/08	3.2	28.20	7	28.70	29.00	-3.8	5,158	-0.07%
2022/09/07	0.2	28.34	0	0.00	28.30	0.2	5,120	0.00%
2022/09/06	0.4	28.76	1	28.85	28.75	-0.7	5,145	-0.01%
2022/09/05	1	28.80	0	0.00	28.85	1	5,137	0.02%
2022/09/02	1.1	29.00	0	0.00	28.90	1.1	5,183	0.02%
2022/09/01	1	29.15	0	0.00	29.20	1	5,183	0.02%
2022/08/31	1	29.45	0	0.00	29.30	1	5,188	0.02%
2022/08/30	0	0.00	49	29.30	29.45	-49	5,191	-0.94%
2022/08/29	5	28.93	13	29.05	29.10	-8	5,185	-0.15%
2022/08/26	0	0.00	22	29.20	29.35	-22	5,200	-0.42%
2022/08/25	0	0.00	21	29.25	29.25	-21	5,193	-0.40%
2022/08/19	0	0.00	1	28.60	28.70	-1	5,253	-0.02%
2022/08/18	4	28.48	14	28.54	28.70	-10	5,273	-0.19%
2022/08/17	5	28.50	0	0.00	28.60	5	5,295	0.09%
2022/08/16	0	0.00	25	28.01	28.15	-25	5,296	-0.47%
2022/08/15	0.2	27.63	0	0.00	27.50	0.2	5,245	0.00%
2022/08/12	1	27.30	0	0.00	27.30	1	5,239	0.02%
2022/08/11	25	27.15	6	27.10	27.05	19	5,265	0.36%
2022/08/10	7.1	27.12	60	27.31	27.10	-53	5,257	-1.01%
2022/08/09	3	27.03	6	27.33	27.70	-3	5,242	-0.06%
2022/08/08	0	0.00	50	28.36	28.40	-50	5,135	-0.97%
2022/08/05	1	28.70	6	28.55	28.70	-5	5,203	-0.10%
2022/08/04	7	28.34	1	28.30	28.35	6	5,368	0.11%
2022/08/02	13	28.28	6	28.29	28.50	7	5,622	0.12%
2022/08/01	9	28.47	2	28.35	28.50	7	6,044	0.12%
2022/07/29	3.1	28.50	1	28.55	28.60	2.1	6,041	0.03%
2022/07/28	53	28.56	1	28.95	28.60	52	6,005	0.87%
2022/07/27	3	30.67	3	30.62	30.60	0	5,880	0.00%
2022/07/26	14	31.15	4	31.15	30.85	10	5,742	0.17%
2022/07/25	8	31.33	47	31.17	31.40	-39	5,664	-0.69%
2022/07/22	11	30.59	5	31.48	31.20	6	5,572	0.11%
2022/07/21	31	30.34	1	30.30	30.50	30	5,383	0.56%
2022/07/20	14	30.89	2	31.05	30.85	12	5,246	0.23%
2022/07/19	2	31.05	50.5	30.99	31.25	-48.5	5,154	-0.94%
2022/07/18	1	30.35	7.4	30.36	30.85	-6.4	4,995	-0.13%
2022/07/15	2	30.18	8	30.26	30.25	-6	4,885	-0.12%
2022/07/14	12	29.25	2	29.63	29.65	10	4,833	0.21%
2022/07/13	1	29.00	1	29.05	29.00	0	4,785	0.00%
2022/07/12	7.1	28.64	0	0.00	28.60	7.1	4,829	0.15%
2022/07/11	1	29.25	2	28.93	28.95	-1	4,833	-0.02%
2022/07/08	0	0.00	21	29.15	29.20	-21	4,852	-0.43%
2022/07/06	14	29.05	2	28.73	28.50	12	4,919	0.24%
2022/07/05	6	28.85	20	29.10	28.90	-14	4,986	-0.28%
2022/07/04	10	28.40	79	28.65	28.70	-69	5,144	-1.34%
2022/07/01	3	28.25	2	28.55	28.30	1	5,285	0.02%
2022/06/28	0	0.00	2	29.20	29.25	-2	5,607	-0.04%
2022/06/27	0	0.00	1	29.30	29.25	-1	5,735	-0.02%
2022/06/24	0	0.00	12	28.90	28.90	-12	5,759	-0.21%
2022/06/23	0	0.00	4	28.30	28.50	-4	5,804	-0.07%
2022/06/22	4	28.33	20	28.30	28.30	-16	5,812	-0.28%
2022/06/20	1.1	28.50	15	28.00	28.05	-14	5,806	-0.24%
2022/06/17	10	29.00	12	28.74	29.15	-2	5,779	-0.03%
2022/06/16	14.1	29.51	0	0.00	29.30	14.1	5,743	0.24%
2022/06/15	0	0.00	2	29.65	29.65	-2	5,814	-0.03%
2022/06/14	3	28.88	0	0.00	29.05	3	5,835	0.05%
2022/06/13	14	28.97	4	29.01	29.05	10	5,872	0.17%
2022/06/10	3	29.43	0	0.00	29.50	3	5,914	0.05%
2022/06/09	1	29.75	0	0.00	29.70	1	5,967	0.02%
2022/06/08	1	29.55	0	0.00	29.60	1	6,021	0.02%
2022/06/07	0.1	29.55	0	0.00	29.50	0.1	6,187	0.00%
2022/06/06	5	29.50	5	29.60	29.40	0	6,236	0.00%
2022/06/02	1	29.05	0	0.00	29.00	1	6,420	0.02%
2022/06/01	2	29.28	5.4	29.29	29.10	-3.4	6,522	-0.05%
2022/05/31	2.1	28.95	0	0.00	29.20	2.1	6,576	0.03%
2022/05/27	1	28.45	0	0.00	28.30	1	6,548	0.02%
2022/05/25	1	27.80	2	28.30	28.15	-1	6,603	-0.02%
2022/05/24	2.2	27.74	0	0.00	27.65	2.2	6,680	0.03%
2022/05/23	1.4	27.73	3	27.68	27.85	-1.6	6,664	-0.02%
2022/05/20	1	27.35	0	0.00	27.30	1	6,769	0.01%
2022/05/19	1.2	27.02	0	0.00	27.15	1.2	6,944	0.02%
2022/05/18	0.2	27.40	0	0.00	27.40	0.2	7,019	0.00%
2022/05/17	0	0.00	3	27.20	27.10	-3	6,996	-0.04%
2022/05/16	0.4	27.25	0	0.00	27.05	0.4	6,967	0.01%
2022/05/13	0.4	26.90	0	0.00	27.05	0.4	6,950	0.01%
2022/05/12	52.2	27.22	1	27.50	26.75	51.2	6,896	0.74%
2022/05/11	5.4	27.96	2	28.15	27.85	3.4	6,733	0.05%
2022/05/10	4.1	28.16	1	28.35	28.50	3.1	6,696	0.05%
2022/05/09	46.1	29.67	1	29.10	28.90	45.1	6,552	0.69%
2022/05/06	0	0.00	21	31.81	32.00	-21	6,087	-0.34%
2022/05/05	2	32.23	0	0.00	32.15	2	6,081	0.03%
2022/05/03	0	0.00	2	31.55	31.55	-2	6,102	-0.03%
2022/04/29	1	31.55	3	31.90	31.60	-2	6,147	-0.03%
2022/04/28	1	31.40	0	0.00	31.40	1	6,178	0.02%
2022/04/27	4	31.13	0.1	31.35	31.15	3.9	6,177	0.06%
2022/04/26	2	31.80	0	0.00	31.70	2	6,147	0.03%
2022/04/25	3	32.02	10	32.35	31.80	-7	6,167	-0.11%
2022/04/22	4	32.61	0	0.00	32.70	4	6,123	0.07%
2022/04/20	3	32.70	5	32.84	32.70	-2	6,144	-0.03%
2022/04/19	1	33.00	11	32.90	32.90	-10	6,113	-0.16%
2022/04/18	0	0.00	15	32.83	32.70	-15	6,143	-0.24%
2022/04/15	1	33.30	1	33.45	33.50	0	6,137	0.00%
2022/04/14	0	0.00	3	33.50	33.50	-3	6,169	-0.05%
2022/04/12	13	32.93	16	33.07	32.90	-3	6,273	-0.05%
2022/04/11	6	33.48	45	33.54	33.40	-39	6,235	-0.63%
2022/04/08	10	34.25	45	34.19	34.15	-35	6,231	-0.56%
2022/04/07	47	33.57	5	33.72	33.05	42	6,096	0.69%
2022/04/06	34	33.88	9	34.06	34.20	25	5,967	0.42%
2022/04/01	3	33.15	38.6	33.30	33.25	-35.6	5,793	-0.61%
2022/03/31	7	33.34	9	33.27	33.25	-2	5,785	-0.03%
2022/03/30	34	32.66	17	32.99	32.85	17	5,616	0.30%
2022/03/29	10	32.58	0	0.00	32.40	10	5,503	0.18%
2022/03/28	2	32.23	0	0.00	32.35	2	5,471	0.04%
2022/03/25	0	0.00	2	32.30	32.25	-2	5,431	-0.04%
2022/03/24	0	0.00	10	32.30	32.30	-10	5,442	-0.18%
2022/03/23	0	0.00	4	32.35	32.25	-4	5,486	-0.07%
2022/03/22	5	32.29	7	32.25	32.35	-2	5,504	-0.04%
2022/03/21	12	32.30	102	32.38	32.30	-90	5,516	-1.63%	大賣/
2022/03/18	0	0.00	2.2	32.01	31.95	-2.2	5,513	-0.04%
2022/03/16	5	31.70	10	31.55	31.70	-5	5,468	-0.09%
2022/03/15	2	31.83	1	31.90	31.70	1	5,479	0.02%
2022/03/14	2	32.20	2	32.13	32.20	0	5,519	0.00%
2022/03/11	10	31.85	2	31.90	31.90	8	5,597	0.14%
2022/03/10	9	32.09	12	31.83	31.95	-3	5,648	-0.05%
2022/03/09	3	31.22	4.9	31.27	31.35	-1.9	5,530	-0.04%
2022/03/08	5	31.35	25	31.30	30.95	-20	5,570	-0.36%
2022/03/07	0	0.00	49	31.42	31.50	-49	5,408	-0.91%
2022/03/04	10	31.85	18	32.13	32.05	-8	5,447	-0.15%
2022/03/03	0	0.00	5	31.83	31.90	-5	5,460	-0.09%
2022/03/02	0	0.00	4	31.35	31.65	-4	5,512	-0.07%
2022/03/01	2	31.28	1	31.35	31.50	1	5,556	0.02%
2022/02/25	2	30.88	10	30.90	30.70	-8	5,560	-0.14%
2022/02/24	0.3	30.90	0	0.00	30.90	0.3	5,619	0.01%
2022/02/22	10	31.60	3	31.90	31.50	7	5,758	0.12%
2022/02/21	10	32.08	2	32.00	32.10	8	5,946	0.13%
2022/02/18	47	31.42	17	30.94	31.50	30	5,901	0.51%
2022/02/17	0	0.00	1	31.00	30.90	-1	5,946	-0.02%
2022/02/15	2	30.60	2	30.65	30.60	0	6,581	0.00%
2022/02/14	2	30.45	1	30.35	30.45	1	6,652	0.02%
2022/02/10	10.3	30.90	1	30.70	30.90	9.3	6,851	0.14%
2022/02/09	5	30.50	10	30.40	30.50	-5	6,831	-0.07%
2022/02/08	10	30.20	0	0.00	30.40	10	6,855	0.15%
2022/02/07	3	29.88	0	0.00	30.35	3	6,871	0.04%
2022/01/26	3	29.80	1	29.65	29.65	2	6,913	0.03%
2022/01/24	1	30.00	0	0.00	30.15	1	7,134	0.01%
2022/01/21	23	30.78	0	0.00	30.55	23	7,102	0.32%
2022/01/20	6	31.12	0	0.00	31.10	6	7,112	0.08%
2022/01/19	10	30.92	0	0.00	30.95	10	7,096	0.14%
2022/01/18	7	31.21	1	31.25	31.00	6	7,135	0.08%
2022/01/17	3	31.00	3	30.95	31.00	0	7,087	0.00%
2022/01/14	14	30.46	3	30.45	30.50	11	7,055	0.16%
2022/01/13	4	30.68	1	30.65	30.65	3	7,178	0.04%
2022/01/12	28	30.79	2.5	30.84	30.75	25.5	7,258	0.35%
2022/01/11	13	30.84	10	30.88	30.95	3	7,381	0.04%
2022/01/10	2	30.70	7	30.97	31.00	-5	7,484	-0.07%
2022/01/07	29	30.54	3	30.53	30.50	26	7,483	0.35%
2022/01/06	40	30.93	5	30.89	30.85	35	7,539	0.46%
2022/01/05	2	30.65	5	30.65	30.70	-3	7,486	-0.04%
2022/01/04	5	30.45	0	0.00	30.55	5	7,673	0.07%
2022/01/03	3	30.72	8	30.94	30.75	-5	7,732	-0.06%
2021/12/30	2	30.45	6	30.54	30.45	-4	7,654	-0.05%
2021/12/28	5	30.25	0	0.00	30.25	5	7,661	0.07%
2021/12/27	4	30.25	2	30.20	30.25	2	7,666	0.03%
2021/12/24	1	30.05	0	0.00	30.05	1	7,684	0.01%
2021/12/23	1	30.05	0	0.00	30.05	1	7,734	0.01%
2021/12/22	0	0.00	1	30.05	29.95	-1	7,769	-0.01%
2021/12/20	0	0.00	4	29.65	29.60	-4	7,821	-0.05%
2021/12/17	2	29.60	0	0.00	29.60	2	7,787	0.03%
2021/12/15	3	29.75	5	29.90	29.75	-2	7,809	-0.03%
2021/12/10	20	30.30	0	0.00	30.25	20	7,868	0.25%
2021/12/09	5	30.40	1	30.30	30.35	4	7,853	0.05%
2021/12/08	1	30.00	7	30.30	30.20	-6	7,818	-0.08%
2021/12/07	3	30.00	0	0.00	30.00	3	7,835	0.04%
2021/12/03	0	0.00	1	29.95	29.95	-1	7,715	-0.01%
2021/12/02	2	29.43	0	0.00	29.25	2	7,714	0.03%
2021/11/30	5.1	29.66	0	0.00	29.50	5.1	7,696	0.07%
2021/11/29	0	29.75	0	0.00	29.65	0	7,594	0.00%
2021/11/26	3	29.70	0	0.00	29.65	3	7,539	0.04%
2021/11/25	3.3	30.00	0	0.00	30.00	3.3	7,504	0.04%
2021/11/24	2.2	30.01	0	0.00	30.10	2.2	7,514	0.03%
2021/11/23	0.1	30.05	2	30.10	29.90	-1.9	7,562	-0.03%
2021/11/22	3	30.27	0	0.00	30.15	3	7,486	0.04%
2021/11/19	1	30.15	0	0.00	30.10	1	7,413	0.01%
2021/11/18	0	0.00	15	30.88	30.50	-15	7,288	-0.21%
2021/11/17	5.1	31.77	0	0.00	31.70	5.1	7,033	0.07%
2021/11/16	21.1	31.34	2	31.10	31.15	19.1	6,964	0.27%
2021/11/15	32.1	31.20	0	0.00	31.20	32.1	6,874	0.47%
2021/11/12	3.2	33.20	2	33.65	33.55	1.2	6,410	0.02%
2021/11/11	5	33.23	8	33.30	33.25	-3	6,493	-0.05%
2021/11/10	12	32.84	31.3	32.80	33.05	-19.3	6,621	-0.29%
2021/11/08	7	32.39	11	32.49	32.25	-4	7,240	-0.06%
2021/11/05	13	32.05	3	32.03	32.10	10	7,237	0.14%
2021/11/03	0	0.00	2.9	31.90	32.00	-2.9	7,202	-0.04%
2021/11/02	1	31.60	2	31.88	31.60	-1	7,169	-0.01%
2021/11/01	0	0.00	20	31.40	31.60	-20	7,064	-0.28%
2021/10/29	0	0.00	1	31.05	31.00	-1	6,989	-0.01%
2021/10/28	1	31.20	1	31.20	31.00	0	6,978	0.00%
2021/10/26	0	0.00	1	30.95	30.85	-1	6,981	-0.01%
2021/10/25	1	30.30	1.9	30.44	30.55	-0.9	6,947	-0.01%
2021/10/22	0	0.00	1	30.50	30.40	-1	7,048	-0.01%
2021/10/21	2	30.48	0	0.00	30.45	2	7,083	0.03%
2021/10/20	0	0.00	5.4	30.80	30.85	-5.4	6,955	-0.08%
2021/10/19	0	0.00	5	30.56	30.15	-5	6,885	-0.07%
2021/10/18	0	0.00	1	30.90	30.00	-1	6,848	-0.01%
2021/10/15	2	30.35	3	30.38	30.30	-1	6,962	-0.01%
2021/10/14	55	30.90	4	30.20	29.90	51	7,036	0.72%
2021/10/13	0	0.00	1	30.15	30.40	-1	7,032	-0.01%
2021/10/12	2	30.00	6	30.45	29.90	-4	7,006	-0.06%
2021/10/08	0	0.00	3	29.75	29.65	-3	6,844	-0.04%
2021/10/07	0.1	28.90	0	0.00	29.00	0.1	6,811	0.00%
2021/10/04	2	27.85	20	27.85	27.85	-18	7,330	-0.25%
2021/10/01	1	28.55	0	0.00	28.35	1	7,387	0.01%
2021/09/28	20	29.25	4	29.25	29.10	16	7,794	0.21%
2021/09/23	1	28.60	0	0.00	28.55	1	8,004	0.01%
2021/09/15	2	28.60	0	0.00	29.25	2	8,042	0.02%
2021/09/13	2	28.40	0	0.00	28.50	2	7,927	0.03%
2021/09/10	0	0.00	0.2	28.65	28.80	-0.2	7,954	0.00%
2021/09/09	0.1	27.90	0	0.00	27.80	0.1	7,923	0.00%
2021/09/08	10	28.00	1	27.90	27.80	9	7,947	0.11%
2021/09/07	6	28.48	1	28.50	28.40	5	7,956	0.06%
2021/09/06	9.1	28.84	0	0.00	28.70	9.1	7,949	0.11%
2021/09/02	4	29.35	0	0.00	29.35	4	7,897	0.05%
2021/09/01	0	0.00	1	29.70	29.75	-1	7,887	-0.01%
2021/08/31	1	29.45	0	0.00	29.75	1	7,891	0.01%
2021/08/30	0	0.00	2	30.05	29.80	-2	8,070	-0.02%
2021/08/27	2	29.90	0	0.00	29.85	2	8,065	0.02%
2021/08/25	0	0.00	5	29.20	29.20	-5	8,142	-0.06%
2021/08/24	2.1	29.20	4	29.05	29.05	-1.9	8,198	-0.02%
2021/08/23	1.1	29.15	0	0.00	29.30	1.1	8,299	0.01%
2021/08/20	6	28.73	5	29.00	28.80	1	8,314	0.01%
2021/08/19	10	28.56	0	0.00	28.60	10	8,321	0.12%
2021/08/18	2	28.33	0	0.00	29.25	2	8,350	0.02%
2021/08/17	17.2	29.13	0	0.00	28.85	17.2	8,385	0.21%
2021/08/16	11	29.60	1	29.99	29.60	10	8,321	0.12%
2021/08/13	14	30.91	2	31.23	30.75	12	8,186	0.15%
2021/08/12	1	30.55	22	30.96	31.15	-21	7,875	-0.27%
2021/08/11	2	29.40	5	29.59	29.40	-3	7,649	-0.04%
2021/08/10	2	29.78	0	0.00	29.80	2	7,798	0.03%
2021/08/09	1	30.15	0.5	30.10	29.95	0.5	8,100	0.01%
2021/08/06	0	0.00	0.1	30.20	30.25	-0.1	8,315	0.00%
2021/08/04	0	0.00	3	30.03	30.30	-3	9,085	-0.03%
2021/08/03	0	0.00	1	29.90	29.70	-1	9,318	-0.01%
2021/08/02	0	0.00	30	29.75	29.90	-30	9,419	-0.32%
2021/07/29	20.5	29.50	0	0.00	29.75	20.5	9,713	0.21%
2021/07/28	1	29.30	0	0.00	29.30	1	9,813	0.01%
2021/07/27	0	0.00	50	29.80	29.75	-50	10,083	-0.50%
2021/07/26	0	0.00	30	29.80	29.75	-30	10,347	-0.29%
2021/07/23	1	29.25	0	0.00	29.30	1	10,519	0.01%
2021/07/22	2	29.40	0	0.00	29.25	2	10,649	0.02%
2021/07/21	3	30.48	100	30.35	30.35	-97	10,715	-0.91%
2021/07/20	2	31.03	1	31.15	31.00	1	10,631	0.01%
2021/07/19	17	31.43	10	31.80	31.50	7	10,664	0.07%
2021/07/16	12	31.95	1	32.30	31.95	11	11,097	0.10%
2021/07/15	9	31.95	22	31.96	32.10	-13	11,510	-0.11%
2021/07/14	3	31.88	0	0.00	31.90	3	11,850	0.03%
2021/07/13	6	32.53	14	32.19	32.15	-8	12,121	-0.07%
2021/07/12	31	32.29	1.1	32.89	32.05	29.9	12,257	0.24%
2021/07/09	2.1	32.04	41	32.08	32.45	-38.9	12,282	-0.32%
2021/07/08	0	0.00	9	31.83	31.65	-9	12,636	-0.07%
2021/07/07	50	31.35	0	0.00	31.30	50	12,999	0.38%
2021/07/06	28	32.09	29	32.62	31.95	-1	13,254	-0.01%
2021/07/05	29	31.08	1.6	31.12	31.15	27.4	13,198	0.21%
2021/06/28	0	0.00	11	30.41	30.60	-11	14,395	-0.08%
2021/06/25	21	30.70	0	0.00	30.50	21	14,954	0.14%
2021/06/24	0	0.00	1	30.70	30.75	-1	15,883	-0.01%
2021/06/23	10	30.10	15	30.24	30.25	-5	16,208	-0.03%
2021/06/22	3	30.03	0	0.00	29.90	3	16,617	0.02%
2021/06/21	1	29.90	0	0.00	29.75	1	16,771	0.01%
2021/06/18	0	0.00	3	30.50	30.10	-3	17,023	-0.02%
2021/06/17	2	29.55	3	30.13	30.10	-1	17,183	-0.01%
2021/06/16	1	29.70	1	29.75	29.55	0	17,257	0.00%
2021/06/15	0	0.00	20	30.05	30.30	-20	17,309	-0.12%
2021/06/11	2	30.13	3	30.02	30.05	-1	17,378	-0.01%
2021/06/10	1	29.85	4	30.00	30.10	-3	17,515	-0.02%
2021/06/09	1.1	29.91	0	0.00	29.90	1.1	17,581	0.01%
2021/06/08	0.1	30.00	0	0.00	30.20	0.1	17,668	0.00%
2021/06/07	75.7	30.00	14	30.00	29.95	61.7	17,826	0.35%
2021/06/04	1.2	30.89	0	0.00	31.00	1.2	17,771	0.01%
2021/06/03	40	30.74	10	30.96	31.00	30	17,894	0.17%
2021/06/02	40	30.73	6	30.50	30.50	34	18,106	0.19%
2021/06/01	0	0.00	3	31.00	31.05	-3	18,227	-0.02%
2021/05/31	21	30.29	4	30.48	30.70	17	18,334	0.09%
2021/05/28	6	30.10	0	0.00	30.15	6	18,468	0.03%
2021/05/27	30	29.95	0	0.00	29.75	30	19,507	0.15%
2021/05/26	0	0.00	2.5	30.18	30.15	-2.5	19,901	-0.01%
2021/05/25	2	29.50	12	30.08	30.00	-10	20,179	-0.05%
2021/05/24	2	28.60	0	0.00	29.25	2	20,225	0.01%
2021/05/21	6	28.79	0	0.00	28.90	6	20,231	0.03%
2021/05/20	11	28.96	0	0.00	28.55	11	20,304	0.05%
2021/05/19	10	29.10	0	0.00	29.10	10	20,264	0.05%
2021/05/18	2	28.93	0	0.00	29.00	2	20,194	0.01%
2021/05/17	22	26.90	17	27.58	26.40	5	20,191	0.02%
2021/05/14	42	29.23	0	0.00	29.00	42	20,192	0.21%
2021/05/13	40	29.25	100	29.12	29.45	-60	20,296	-0.30%
2021/05/12	39	30.41	12	31.23	29.75	27	20,617	0.13%
2021/05/11	8.3	32.31	2	31.45	31.60	6.3	20,316	0.03%
2021/05/10	3	34.33	1.2	34.22	34.25	1.8	20,280	0.01%
2021/05/07	13	33.43	13.8	33.62	34.65	-0.8	20,649	0.00%
2021/05/06	14	32.98	21	33.48	32.95	-7	20,804	-0.03%
2021/05/05	1	33.10	0	0.00	32.80	1	21,078	0.00%
2021/05/04	0	0.00	19	33.34	32.95	-19	21,597	-0.09%
2021/05/03	3	35.75	1	34.75	34.45	2	21,508	0.01%
2021/04/29	0	0.00	7	36.83	36.40	-7	21,402	-0.03%
2021/04/28	1	36.05	1	36.10	36.10	0	21,304	0.00%
2021/04/27	12	36.04	2	36.35	35.85	10	21,562	0.05%
2021/04/26	9.5	36.14	22	36.00	36.20	-12.5	21,556	-0.06%
2021/04/23	11	36.03	1	35.95	35.95	10	21,587	0.05%
2021/04/22	114	36.42	116	36.96	35.95	-2	21,581	-0.01%	大買/大賣/
2021/04/21	10.5	38.02	28	37.71	38.05	-17.5	21,139	-0.08%
2021/04/20	8	36.32	29.3	36.51	36.85	-21.3	20,848	-0.10%
2021/04/19	11	35.45	26	35.67	35.55	-15	20,669	-0.07%
2021/04/16	0	0.00	7	34.16	34.40	-7	20,450	-0.03%
2021/04/15	20	33.73	16	33.76	33.55	4	20,507	0.02%
2021/04/14	14	34.13	12	33.27	33.25	2	20,490	0.01%
2021/04/13	2	35.15	5.4	35.22	34.85	-3.4	20,289	-0.02%
2021/04/12	23	35.60	10	35.61	35.55	13	20,074	0.06%
2021/04/09	5	34.20	1	34.70	34.20	4	20,143	0.02%
2021/04/08	1	34.35	0	0.00	34.40	1	20,148	0.00%
2021/04/07	1	34.00	2.3	33.91	34.40	-1.3	20,061	-0.01%
2021/04/06	20	33.60	12	33.55	33.50	8	20,166	0.04%
2021/04/01	17	33.57	1	33.45	33.45	16	20,616	0.08%
2021/03/31	1	34.25	24	34.25	34.25	-23	20,691	-0.11%
2021/03/30	1	33.60	10	33.16	33.70	-9	20,291	-0.04%
2021/03/29	14	32.12	66.1	32.25	32.85	-52.1	19,854	-0.26%
2021/03/26	19	30.77	20	30.72	30.75	-1	19,058	-0.01%
2021/03/25	13	30.79	47	31.00	31.10	-34	19,119	-0.18%
2021/03/24	5	30.17	1	30.10	30.25	4	20,082	0.02%
2021/03/23	43	30.53	120	30.39	30.80	-77	20,283	-0.38%	大賣/
2021/03/22	116	29.88	22.1	30.08	30.60	93.9	20,104	0.47%	大買/
2021/03/19	3.5	29.57	0	0.00	29.65	3.5	20,035	0.02%
2021/03/18	2	29.45	2	29.50	29.70	0	20,072	0.00%
2021/03/17	2	29.00	3	29.05	29.15	-1	20,141	0.00%
2021/03/16	1	29.10	0	0.00	29.25	1	20,266	0.00%
2021/03/15	1	29.75	0	0.00	29.30	1	20,348	0.00%
2021/03/12	1	29.65	1	29.60	29.60	0	20,569	0.00%
2021/03/11	1	29.70	5	29.65	29.70	-4	21,248	-0.02%
2021/03/10	0	0.00	1	29.50	29.65	-1	22,156	0.00%
2021/03/09	12	28.93	0	0.00	29.10	12	22,273	0.05%
2021/03/08	26.1	29.10	0	0.00	28.70	26.1	22,364	0.12%
2021/03/05	1.1	29.31	1	29.75	29.45	0.1	22,239	0.00%
2021/03/04	2	30.15	1.8	29.85	29.85	0.2	22,448	0.00%
2021/03/03	1	29.55	22.1	30.09	30.20	-21.1	22,374	-0.09%
2021/03/02	56.1	31.04	14.1	31.36	29.60	42	22,208	0.19%
2021/02/26	27	30.21	32	30.47	30.55	-5	21,313	-0.02%
2021/02/25	14	29.92	67	29.79	30.20	-53	21,061	-0.25%
2021/02/24	32	29.48	10	29.53	29.25	22	20,892	0.11%
2021/02/23	3	29.25	1	29.20	29.25	2	20,855	0.01%
2021/02/22	3	28.90	27	29.15	29.30	-24	21,031	-0.11%
2021/02/19	2	28.25	0	0.00	28.45	2	21,000	0.01%
2021/02/18	10	28.20	4	28.45	28.35	6	21,202	0.03%
2021/02/17	9	28.23	0	0.00	28.20	9	21,471	0.04%
2021/02/05	34	28.59	0.4	28.50	28.35	33.6	21,551	0.16%
2021/02/04	22	29.28	15	29.54	29.35	7	21,889	0.03%
2021/02/03	47	29.21	140.1	29.47	29.70	-93.1	21,666	-0.43%	大賣/
2021/02/02	64	28.60	73	28.49	28.45	-9	21,157	-0.04%
2021/02/01	31	27.89	1	28.30	28.25	30	20,955	0.14%
2021/01/29	28	29.34	18	29.85	28.65	10	20,698	0.05%
2021/01/28	5.2	29.07	171.2	28.98	29.20	-166	20,230	-0.82%	大賣/鉅額交易
2021/01/27	54.6	29.42	51	29.47	29.30	3.6	19,928	0.02%
2021/01/26	115	28.93	80.2	28.96	29.00	34.9	19,458	0.18%	大買/
2021/01/25	35	27.00	61	27.25	27.95	-26	18,812	-0.14%
2021/01/22	67	26.79	14	26.55	27.30	53	18,572	0.29%
2021/01/21	5	26.27	7	26.77	26.55	-2	18,374	-0.01%
2021/01/20	38	26.16	7	26.36	26.05	31	18,264	0.17%
2021/01/19	9	27.43	5	27.68	27.25	4	17,872	0.02%
2021/01/18	10	26.72	9	27.14	27.65	1	17,741	0.01%
2021/01/15	3.5	27.77	57	28.06	27.70	-53.5	17,549	-0.30%
2021/01/14	3	28.05	0	0.00	28.25	3	17,397	0.02%
2021/01/13	2	27.90	4	27.93	27.95	-2	17,307	-0.01%
2021/01/12	9	28.04	3	28.03	27.70	6	17,157	0.03%
2021/01/11	7	28.34	6	28.28	28.60	1	16,925	0.01%
2021/01/08	44	28.18	20	28.15	28.00	24	16,791	0.14%
2021/01/07	36	28.88	3	29.10	28.75	33	16,496	0.20%
2021/01/06	49	29.14	26	28.94	28.85	23	16,243	0.14%
2021/01/05	3	29.37	6	29.10	29.20	-3	15,862	-0.02%
2021/01/04	13	29.57	52	29.72	29.30	-39	15,667	-0.25%
2020/12/31	5	28.80	4	28.88	28.95	1	15,254	0.01%
2020/12/30	10	28.40	10	28.49	28.50	0	14,998	0.00%
2020/12/29	19	28.58	5.1	28.42	28.50	13.9	14,895	0.09%
2020/12/28	38.1	28.78	55	29.03	29.05	-16.9	14,549	-0.12%
2020/12/25	25	27.60	27	27.79	27.85	-2	13,866	-0.01%
2020/12/24	6	26.61	7	26.61	26.55	-1	13,378	-0.01%
2020/12/23	14	26.50	3	26.40	26.50	11	13,382	0.08%
2020/12/22	9	26.61	2	26.70	26.35	7	13,307	0.05%
2020/12/21	14	26.73	23	26.62	26.90	-9	13,149	-0.07%
2020/12/18	146	28.44	128	28.05	27.25	18	12,771	0.14%	大買/大賣/
2020/12/17	12	26.93	34	27.08	27.45	-22	11,400	-0.19%
2020/12/16	14	26.65	1	26.70	26.60	13	11,046	0.12%
2020/12/15	10	26.50	10	26.57	26.35	0	10,945	0.00%
2020/12/14	5	26.44	8	26.51	26.45	-3	10,820	-0.03%
2020/12/11	5	25.78	2	25.68	26.00	3	10,828	0.03%
2020/12/10	7	26.24	5	26.22	26.05	2	10,675	0.02%
2020/12/09	7	26.50	7	26.46	26.65	0	10,476	0.00%
2020/12/08	11	25.68	39	25.81	26.05	-28	10,338	-0.27%
2020/12/07	38.1	26.25	25	26.42	25.95	13.1	10,089	0.13%
2020/12/04	18	26.50	107	25.92	26.75	-89	9,398	-0.95%	大賣/
2020/12/03	15	24.73	69.5	24.63	24.85	-54.5	8,515	-0.64%
2020/12/02	14	24.04	5	24.20	24.30	9	8,753	0.10%
2020/12/01	14.2	23.52	7	23.64	23.85	7.2	9,240	0.08%
2020/11/30	62	23.57	37	23.51	23.50	25	9,303	0.27%
2020/11/27	10	22.90	0	0.00	22.95	10	8,903	0.11%
2020/11/26	8	22.63	0	0.00	22.80	8	8,808	0.09%
2020/11/25	34	22.74	2	22.85	22.75	32	8,779	0.36%
2020/11/24	22	22.49	2.2	22.46	22.65	19.8	8,602	0.23%
2020/11/23	0	0.00	64	22.34	22.60	-64	8,485	-0.75%
2020/11/20	2	21.65	0	0.00	21.90	2	8,305	0.02%
2020/11/19	1	22.00	0	21.50	21.50	1	8,265	0.01%
2020/11/18	1	21.50	0.1	21.40	21.70	0.9	8,107	0.01%
2020/11/17	59	21.44	1	21.40	21.50	58	8,033	0.72%
2020/11/16	5	21.08	52	21.07	21.35	-47	7,940	-0.59%
2020/11/13	0	0.00	1	20.65	20.70	-1	7,761	-0.01%
2020/11/12	65	20.60	32	20.62	20.50	33	7,722	0.43%
2020/11/11	40	19.75	21	19.72	19.80	19	7,174	0.26%
2020/11/10	1	19.30	2	19.50	19.35	-1	7,118	-0.01%
2020/11/06	1	19.20	300	19.10	19.05	-299	6,996	-4.27%	大賣/鉅額交易
2020/11/05	0.2	19.05	0.2	19.20	19.15	0	7,029	0.00%
2020/11/04	0	0.00	1.4	19.21	19.15	-1.4	7,170	-0.02%
2020/11/03	0	0.00	5	19.15	19.05	-5	7,165	-0.07%
2020/11/02	1	18.75	0	0.00	18.90	1	7,190	0.01%
2020/10/30	1	18.80	0	0.00	18.70	1	7,252	0.01%
2020/10/29	0	0.00	4	18.91	19.05	-4	7,266	-0.06%
2020/10/27	0	0.00	21	19.30	19.40	-21	7,327	-0.29%
2020/10/23	1	19.15	0	0.00	19.30	1	7,301	0.01%
2020/10/22	0	0.00	53	19.05	19.25	-53	7,311	-0.72%
2020/10/21	0	0.00	4	19.10	19.10	-4	7,377	-0.05%
2020/10/20	20	19.10	4	19.00	19.05	16	7,427	0.22%
2020/10/19	1	19.00	0.8	18.95	19.00	0.2	7,483	0.00%
2020/10/16	2	18.98	0	0.00	18.85	2	7,583	0.03%
2020/10/15	0	0.00	14	19.05	19.00	-14	7,653	-0.18%
2020/10/14	1	18.80	0	0.00	18.80	1	7,667	0.01%
2020/10/12	2	18.90	2	19.30	19.00	0	7,639	0.00%
2020/10/08	0	0.00	1	19.25	19.20	-1	7,606	-0.01%
2020/10/06	5	18.80	0	0.00	18.75	5	7,555	0.07%
2020/10/05	0	0.00	2	18.50	18.50	-2	7,579	-0.03%
2020/09/30	13	18.50	1	18.45	18.50	12	7,606	0.16%
2020/09/29	4	18.41	0	0.00	18.30	4	7,637	0.05%
2020/09/28	9	18.55	4	18.55	18.45	5	7,706	0.06%
2020/09/25	4	18.14	0	0.00	18.10	4	7,742	0.05%
2020/09/24	6	18.41	2	18.63	18.35	4	7,678	0.05%
2020/09/23	12	18.98	1	19.40	18.90	11	7,626	0.14%
2020/09/22	0	0.00	11	19.22	19.25	-11	7,574	-0.15%
2020/09/18	2	19.60	0	0.00	19.60	2	7,548	0.03%
2020/09/17	6	19.73	0	0.00	19.75	6	7,595	0.08%
2020/09/16	36	19.87	6	19.85	20.00	30	7,555	0.40%
2020/09/15	12	19.46	40	19.43	19.40	-28	7,400	-0.38%
2020/09/14	10	19.40	12	19.38	19.55	-2	7,369	-0.03%
2020/09/11	2	19.35	14	19.67	19.30	-12	7,345	-0.16%
2020/09/10	9	19.72	51	19.60	19.50	-42	7,280	-0.58%
2020/09/09	17	19.63	3	19.55	19.80	14	7,207	0.19%
2020/09/08	18	19.93	1	19.85	19.90	17	7,137	0.24%
2020/09/07	94	20.41	10	20.48	20.20	84	6,994	1.20%
2020/09/04	17	19.68	71	19.86	20.00	-54	6,565	-0.82%
2020/09/03	33	18.88	9	19.11	19.30	24	5,979	0.40%
2020/09/02	2	18.60	0	18.60	18.60	2	5,798	0.03%
2020/08/31	1	18.70	11	18.70	18.60	-10	5,893	-0.17%
2020/08/28	0	0.00	1	18.70	18.70	-1	5,904	-0.02%
2020/08/27	10	18.85	16	18.70	18.70	-6	6,005	-0.10%
2020/08/26	1	18.95	4	19.00	19.10	-3	5,930	-0.05%
2020/08/25	13	19.10	74.8	19.28	18.95	-61.8	5,909	-1.05%
2020/08/24	72	19.27	40	19.14	19.15	32	5,801	0.55%
2020/08/21	1	18.50	4.7	18.70	18.75	-3.7	5,710	-0.06%
2020/08/20	2	18.40	79	18.51	18.20	-77	5,652	-1.36%
2020/08/19	47	19.19	15	19.08	19.30	32	5,462	0.59%
2020/08/18	9	19.02	6	18.88	18.75	3	5,268	0.06%
2020/08/17	45	18.71	13	18.75	18.70	32	5,065	0.63%
2020/08/14	0.1	18.10	2	18.28	18.15	-1.9	4,977	-0.04%
2020/08/12	1	18.00	0	0.00	18.00	1	5,027	0.02%
2020/08/11	0	0.00	15	17.95	18.05	-15	5,041	-0.30%
2020/08/10	10.6	18.29	6	18.23	18.25	4.6	5,027	0.09%
2020/08/07	4	17.55	5	17.60	17.60	-1	4,942	-0.02%
2020/08/06	13	17.86	5	17.70	17.80	8	4,965	0.16%
2020/08/05	1	17.65	8.9	17.63	17.65	-7.9	4,973	-0.16%
2020/08/04	1	17.40	5	17.20	17.40	-4	4,988	-0.08%
2020/08/03	5	16.67	1	16.75	16.95	4	5,173	0.08%
2020/07/31	4	16.80	3	16.85	16.75	1	5,220	0.02%
2020/07/29	4	16.70	1.4	16.72	16.75	2.6	5,491	0.05%
2020/07/27	6	17.03	5	16.75	16.75	1	5,688	0.02%
2020/07/24	4	17.24	1	17.55	17.25	3	5,665	0.05%
2020/07/23	1	17.75	0	0.00	17.75	1	5,690	0.02%
2020/07/22	0	0.00	4	18.46	18.55	-4	5,680	-0.07%
2020/07/20	15.9	18.45	0	0.00	18.45	15.9	5,598	0.28%
2020/07/14	1	18.30	0	0.00	18.30	1	5,791	0.02%
2020/07/13	0	0.00	1	18.55	18.50	-1	5,858	-0.02%
2020/07/09	7	18.65	1	18.90	18.60	6	5,945	0.10%
2020/07/08	1	18.75	0	0.00	18.75	1	5,935	0.02%
2020/07/07	7	18.59	22	18.63	18.60	-15	5,920	-0.25%
2020/07/06	12	18.53	2	18.60	18.55	10	5,935	0.17%
2020/07/03	0	0.00	20	18.06	18.00	-20	5,996	-0.33%
2020/07/02	0	0.00	5	17.95	17.95	-5	6,069	-0.08%
2020/07/01	1	17.80	0	0.00	17.80	1	6,100	0.02%
2020/06/30	1	17.80	0	0.00	17.65	1	6,247	0.02%
2020/06/29	0	0.00	4	17.73	17.65	-4	6,280	-0.06%
2020/06/24	8	17.89	0	0.00	17.90	8	6,292	0.13%
2020/06/23	6	17.71	5	17.60	17.65	1	6,292	0.02%
2020/06/22	8	17.65	1	17.65	17.60	7	6,337	0.11%
2020/06/19	4	17.41	0	0.00	17.40	4	6,371	0.06%
2020/06/16	1	17.50	1	17.40	17.50	0	6,477	0.00%
2020/06/15	1	17.35	7	17.41	17.20	-6	6,663	-0.09%
2020/06/12	0	0.00	8	16.92	17.35	-8	6,710	-0.12%
2020/06/11	6	17.55	1	17.60	17.40	5	6,715	0.07%
2020/06/10	17	18.19	22	18.10	18.05	-5	6,679	-0.07%
2020/06/09	2	17.70	0	0.00	17.70	2	6,669	0.03%
2020/06/08	0	0.00	14	17.53	17.75	-14	6,723	-0.21%
2020/06/05	20	17.45	6	17.35	17.35	14	6,654	0.21%
2020/06/04	1	17.25	0	0.00	17.30	1	6,701	0.01%
2020/06/03	0	0.00	5	17.17	17.20	-5	6,726	-0.07%
2020/06/02	0	0.00	2	16.90	16.85	-2	6,604	-0.03%
2020/05/29	1	16.60	0	0.00	16.60	1	6,587	0.02%
2020/05/28	1	16.70	0	0.00	16.65	1	6,605	0.02%
2020/05/27	0	0.00	1	16.65	16.55	-1	6,642	-0.02%
2020/05/26	0	0.00	3	16.62	16.60	-3	6,729	-0.04%
2020/05/22	1	16.70	0	0.00	16.50	1	6,793	0.01%
2020/05/21	12	16.90	0	0.00	16.85	12	6,809	0.18%
2020/05/20	0	0.00	2	16.78	16.80	-2	6,766	-0.03%
2020/05/19	2	16.40	0	0.00	16.45	2	6,704	0.03%
2020/05/14	6	16.41	0	0.00	16.20	6	6,621	0.09%
2020/05/08	7	16.66	2	16.75	16.60	5	6,413	0.08%
2020/05/07	15	17.12	14	17.07	17.05	1	6,207	0.02%
2020/05/06	4	16.83	0	0.00	16.80	4	6,148	0.07%
2020/05/05	2	17.28	12	16.91	17.15	-10	6,083	-0.16%
2020/05/04	3	16.55	0	0.00	16.65	3	5,930	0.05%
2020/04/30	2	16.95	1	17.00	16.95	1	5,868	0.02%
2020/04/29	0	0.00	6	16.62	16.65	-6	5,794	-0.10%
2020/04/28	1	16.55	1	16.50	16.50	0	5,825	0.00%
2020/04/27	2	16.30	3	16.25	16.30	-1	5,954	-0.02%
2020/04/23	2	15.95	0	0.00	16.05	2	5,906	0.03%
2020/04/22	1	15.65	0	0.00	15.65	1	5,840	0.02%
2020/04/21	21	15.76	2	16.00	15.70	19	5,827	0.33%
2020/04/20	1	16.30	0	0.00	16.30	1	5,794	0.02%
2020/04/17	2	16.53	0	0.00	16.35	2	5,771	0.03%
2020/04/16	2	16.50	1.5	16.47	16.50	0.6	5,703	0.01%
2020/04/15	12	16.76	0	0.00	16.75	12	5,658	0.21%
2020/04/14	4	16.38	0	0.00	16.50	4	5,599	0.07%
2020/04/10	0	0.00	1	16.15	16.20	-1	5,589	-0.02%
2020/04/08	0	0.00	42	15.97	16.10	-42	5,506	-0.76%
2020/04/07	1	15.55	2	15.50	15.45	-1	5,353	-0.02%
2020/04/06	1	15.45	0	0.00	15.40	1	5,288	0.02%
2020/04/01	12	15.35	11	15.50	15.45	1	5,270	0.02%
2020/03/31	1	15.15	0	0.00	14.80	1	5,177	0.02%
2020/03/27	0	0.00	20	15.20	15.10	-20	5,654	-0.35%
2020/03/25	1	14.95	0	0.00	14.90	1	6,268	0.02%
2020/03/24	1	14.45	0	0.00	14.35	1	6,298	0.02%
2020/03/20	1	14.30	3	14.35	14.25	-2	6,392	-0.03%
2020/03/19	115	13.81	50	13.60	13.50	65	6,331	1.03%	大買/
2020/03/17	52	15.35	25	15.30	15.30	27	6,267	0.43%
2020/03/16	2	16.03	5	16.15	15.85	-3	6,256	-0.05%
2020/03/13	19	15.88	106	15.52	16.00	-87	6,253	-1.39%	大賣/
2020/03/12	12	17.33	0	0.00	17.10	12	6,174	0.19%
2020/03/11	1	18.20	5	18.30	18.05	-4	6,082	-0.07%
2020/03/10	5	17.90	0	0.00	18.15	5	6,105	0.08%
2020/03/09	1	18.10	0	0.00	18.15	1	6,020	0.02%
2020/03/05	4	19.04	5	19.15	19.00	-1	5,997	-0.02%
2020/03/03	2	18.90	9	18.97	18.85	-7	6,021	-0.12%
2020/03/02	2	18.30	15	18.30	18.40	-13	6,040	-0.22%
2020/02/27	23	19.02	0	0.00	18.75	23	6,019	0.38%
2020/02/26	1	19.25	0	0.00	19.25	1	5,927	0.02%
2020/02/25	3	19.37	0	0.00	19.35	3	5,904	0.05%
2020/02/24	7	19.61	1	19.55	19.55	6	5,909	0.10%
2020/02/21	1	19.85	0	0.00	19.85	1	5,867	0.02%
2020/02/20	2	19.95	1	19.90	19.90	1	5,884	0.02%
2020/02/18	1	19.90	2	19.85	19.85	-1	5,903	-0.02%
2020/02/14	1	20.10	0	0.00	20.05	1	5,973	0.02%
2020/02/13	3	20.20	0	0.00	20.10	3	6,042	0.05%
2020/02/12	2	20.00	0	0.00	20.10	2	6,196	0.03%
2020/02/11	2	19.98	0	0.00	19.95	2	6,277	0.03%
2020/02/10	2	19.85	0	0.00	20.00	2	6,305	0.03%
2020/02/07	0	0.00	12	20.09	20.05	-12	6,399	-0.19%
2020/02/06	0	0.00	4	20.18	20.20	-4	6,417	-0.06%
2020/02/05	0	0.00	13	20.05	20.05	-13	6,458	-0.20%
2020/02/04	4	20.04	0	0.00	20.05	4	6,526	0.06%
2020/02/03	21	19.70	3	19.75	19.80	18	6,589	0.27%
2020/01/31	8	19.95	0	0.00	20.20	8	6,832	0.12%
2020/01/30	16	20.08	4	19.75	19.75	12	6,841	0.18%
2020/01/20	0	0.00	2	21.53	21.55	-2	6,660	-0.03%
2020/01/16	0	0.00	1	21.30	21.30	-1	6,768	-0.01%
2020/01/14	2	21.45	28	21.34	21.45	-26	7,103	-0.37%
2020/01/13	3	21.15	2	21.15	21.15	1	7,151	0.01%
2020/01/09	1	20.95	21	21.00	20.90	-20	7,312	-0.27%
2020/01/08	16	20.59	1	20.70	20.60	15	7,389	0.20%
2020/01/07	17	20.81	0	0.00	20.85	17	7,445	0.23%
2020/01/06	12	20.99	2	20.98	20.90	10	7,478	0.13%
2020/01/03	3	21.35	20	21.20	21.15	-17	7,519	-0.23%
2020/01/02	3	21.30	0	0.00	21.30	3	7,574	0.04%
2019/12/31	12	21.10	0	0.00	21.30	12	7,672	0.16%
2019/12/27	1	21.30	0	0.00	21.35	1	7,843	0.01%
2019/12/26	0	0.00	10	21.45	21.40	-10	7,958	-0.13%
2019/12/25	31	21.65	0	0.00	21.65	31	8,196	0.38%
2019/12/24	15	21.41	50	21.20	21.45	-35	8,159	-0.43%
2019/12/23	23	21.11	17.3	21.19	20.85	5.7	8,026	0.07%
2019/12/20	54	20.83	14	21.26	20.80	40	7,671	0.52%
2019/12/19	13	20.87	0	0.00	20.80	13	7,354	0.18%
2019/12/18	15	20.98	0	0.00	21.00	15	7,373	0.20%
2019/12/17	2	21.15	0	0.00	21.10	2	7,370	0.03%
2019/12/16	20	21.30	15	21.35	21.15	5	7,328	0.07%
2019/12/13	5	21.00	4	21.13	21.10	1	7,297	0.01%
2019/12/12	21	21.07	2	21.35	21.10	19	7,341	0.26%
2019/12/11	0	0.00	3	21.40	21.20	-3	7,241	-0.04%
2019/12/10	1	21.40	26	21.45	21.40	-25	7,221	-0.35%
2019/12/09	4	21.48	0	0.00	21.35	4	7,202	0.06%
2019/12/05	6	21.81	0	0.00	21.75	6	7,309	0.08%
2019/12/04	3	21.82	0.5	21.70	21.85	2.5	7,393	0.03%
2019/12/03	0	0.00	6	21.91	21.90	-6	7,781	-0.08%
2019/12/02	4	21.74	0	0.00	21.65	4	8,280	0.05%
2019/11/29	7	22.20	0	0.00	22.10	7	8,292	0.08%
2019/11/26	1	22.00	0	0.00	22.00	1	8,680	0.01%
2019/11/25	1	22.15	3	22.25	22.15	-2	8,632	-0.02%
2019/11/20	2	22.40	1	22.30	22.40	1	8,563	0.01%
2019/11/19	1	22.50	0	0.00	22.35	1	8,592	0.01%
2019/11/18	2	22.20	1	22.40	22.50	1	8,578	0.01%
2019/11/15	6	22.39	1	22.35	22.25	5	8,560	0.06%
2019/11/14	4	22.61	1	22.60	22.50	3	8,548	0.04%
2019/11/13	8	22.75	5	22.85	22.80	3	8,528	0.04%
2019/11/12	5	22.64	6	22.66	22.80	-1	8,517	-0.01%
2019/11/11	17	22.13	2	22.15	22.10	15	8,476	0.18%
2019/11/08	3	22.70	10	22.80	22.65	-7	8,352	-0.08%
2019/11/07	0	0.00	1	23.05	23.05	-1	8,316	-0.01%
2019/11/06	1	23.00	12	23.15	23.00	-11	8,306	-0.13%
2019/11/05	0	0.00	5	22.95	22.85	-5	8,183	-0.06%
2019/11/04	10	23.05	3	22.97	23.05	7	8,160	0.09%
2019/11/01	2	23.00	7	22.99	22.90	-5	8,104	-0.06%
2019/10/31	1	22.80	4	22.88	22.85	-3	8,034	-0.04%
2019/10/30	9	22.74	40	22.97	22.80	-31	7,919	-0.39%
2019/10/29	1	22.40	8	22.65	22.40	-7	7,622	-0.09%
2019/10/28	1	22.35	12	22.44	22.50	-11	7,559	-0.15%
2019/10/25	0	0.00	1	22.30	22.40	-1	7,571	-0.01%
2019/10/24	6	22.66	5	22.75	22.65	1	7,488	0.01%
2019/10/23	10	22.78	39	22.75	22.75	-29	7,436	-0.39%
2019/10/22	24	22.66	1	22.70	22.60	23	7,373	0.31%
2019/10/21	6	22.25	22.9	22.27	22.35	-16.9	7,249	-0.23%
2019/10/18	0	0.00	50	22.02	22.05	-50	7,227	-0.69%
2019/10/17	0	0.00	7	21.75	21.75	-7	7,060	-0.10%
2019/10/16	6	21.59	2	21.60	21.75	4	7,084	0.06%
2019/10/15	10	21.94	0	0.00	21.75	10	7,075	0.14%
2019/10/14	5	22.20	46	22.19	22.15	-41	7,100	-0.58%
2019/10/08	10	22.03	0	0.00	21.90	10	7,016	0.14%
2019/10/07	39	22.24	2	22.40	22.15	37	6,970	0.53%
2019/10/04	19	22.13	10	22.06	22.10	9	6,860	0.13%
2019/10/03	2.3	21.71	4	21.74	21.75	-1.7	6,664	-0.03%
2019/10/02	2	21.93	10	21.93	21.90	-8	6,633	-0.12%
2019/10/01	9	21.87	6	21.96	21.85	3	6,492	0.05%
2019/09/27	3	21.48	3	21.55	21.15	0	6,226	0.00%
2019/09/26	4	21.51	7	21.75	21.50	-3	6,116	-0.05%
2019/09/24	0	0.00	3	21.30	21.25	-3	5,835	-0.05%
2019/09/23	7	21.33	8	21.45	21.40	-1	5,758	-0.02%
2019/09/20	2	21.10	0	0.00	21.10	2	5,663	0.04%
2019/09/19	0	0.00	2.2	21.08	21.00	-2.2	5,575	-0.04%
2019/09/18	5	21.05	3	21.10	21.05	2	5,574	0.04%
2019/09/17	5	21.02	4	21.10	21.15	1	5,555	0.02%
2019/09/16	0	0.00	5	21.25	21.05	-5	5,469	-0.09%
2019/09/12	22	21.35	2	21.30	21.15	20	5,411	0.37%
2019/09/11	31	21.25	8	21.30	21.30	23	5,403	0.43%
2019/09/10	2	21.10	5	21.17	21.15	-3	5,377	-0.06%
2019/09/09	0	0.00	3	21.53	21.40	-3	5,311	-0.06%
2019/09/06	8	21.28	3	21.25	21.35	5	5,345	0.09%
2019/09/05	188	21.73	188	21.84	21.20	0	5,352	0.00%	大買/大賣/
2019/09/04	17	21.00	41	21.05	21.50	-24	4,988	-0.48%
2019/09/03	6	20.34	0	0.00	20.35	6	4,596	0.13%
2019/09/02	2	20.55	19	20.46	20.55	-17	4,536	-0.37%
2019/08/30	8	19.81	13	19.90	20.05	-5	4,428	-0.11%
2019/08/28	1	19.00	0	0.00	19.10	1	4,169	0.02%
2019/08/27	0	0.00	1	19.30	19.10	-1	4,168	-0.02%
2019/08/26	3	19.25	2	19.25	19.20	1	4,195	0.02%
2019/08/23	3	19.35	3	19.40	19.50	0	4,190	0.00%
2019/08/22	1	19.55	0	0.00	19.40	1	4,230	0.02%
2019/08/21	2	19.43	2	19.35	19.45	0	4,265	0.00%
2019/08/20	2	19.35	0	0.00	19.35	2	4,259	0.05%
2019/08/14	0	0.00	1	19.45	19.15	-1	4,182	-0.02%
2019/08/12	1	19.10	0	0.00	19.10	1	4,137	0.02%
2019/08/08	2	18.70	5	18.80	18.85	-3	4,097	-0.07%
2019/08/05	10	18.95	0	0.00	18.95	10	4,162	0.24%
2019/08/02	1	19.00	0	0.00	18.95	1	4,192	0.02%
2019/07/31	1	19.30	5	19.35	19.35	-4	4,269	-0.09%
2019/07/29	1	19.45	0	0.00	19.40	1	4,272	0.02%
2019/07/26	0	0.00	2	19.50	19.50	-2	4,216	-0.05%
2019/07/25	2	19.55	0	0.00	19.60	2	4,206	0.05%
2019/07/24	4	19.50	2	19.55	19.50	2	4,188	0.05%
2019/07/23	4	20.30	1	20.20	20.25	3	4,147	0.07%
2019/07/18	0	0.00	1	20.55	20.35	-1	3,976	-0.03%
2019/07/17	106	20.68	3	20.60	20.60	103	3,934	2.62%	大買/鉅額交易
2019/07/16	0	0.00	4	20.46	20.65	-4	3,862	-0.10%
2019/07/15	0	0.00	1	20.30	20.25	-1	3,748	-0.03%
2019/07/11	5	20.10	0	0.00	20.10	5	3,737	0.13%
2019/07/10	2	20.25	0	0.00	20.15	2	3,725	0.05%
2019/07/09	3	20.20	5	20.18	20.20	-2	3,713	-0.05%
2019/07/08	0	0.00	7	20.29	20.25	-7	3,738	-0.19%
2019/07/05	5	20.28	0	0.00	20.30	5	3,749	0.13%
2019/07/04	0	0.00	3	20.27	20.30	-3	3,753	-0.08%
2019/07/02	1	20.00	0	0.00	20.00	1	3,783	0.03%
2019/07/01	2	20.05	0	0.00	20.05	2	3,794	0.05%
2019/06/28	0	0.00	2	20.13	20.10	-2	3,783	-0.05%
2019/06/27	2	20.15	0	0.00	20.25	2	3,838	0.05%
2019/06/25	1	20.30	4	20.20	20.15	-3	3,902	-0.08%
2019/06/21	0	0.00	3	20.33	20.20	-3	3,905	-0.08%
2019/06/20	0	0.00	5	20.25	20.35	-5	3,907	-0.13%
2019/06/19	16	20.34	53	20.35	20.20	-37	4,102	-0.90%
2019/06/18	38	20.14	0	0.00	20.20	38	4,086	0.93%
2019/06/17	3	20.50	0	0.00	20.10	3	4,090	0.07%
2019/06/14	1	20.60	15	20.52	20.35	-14	4,075	-0.34%
2019/06/13	3	20.10	12	20.21	20.20	-9	4,016	-0.22%
2019/06/12	6	19.97	0	0.00	19.95	6	3,970	0.15%
2019/06/11	103	20.05	55	20.04	19.85	48	3,966	1.21%	大買/
2019/06/10	56	19.69	0	0.00	19.65	56	3,847	1.46%
2019/06/06	0	0.00	10	19.58	19.50	-10	3,832	-0.26%
2019/06/05	0	0.00	5	19.19	19.20	-5	3,748	-0.13%
2019/06/04	0	0.00	3	19.25	19.10	-3	3,743	-0.08%
2019/06/03	3	19.15	0	0.00	19.05	3	3,765	0.08%
2019/05/31	7	19.23	0	0.00	19.35	7	3,793	0.18%
2019/05/30	7	19.22	1	19.20	19.25	6	3,777	0.16%
2019/05/29	0	0.00	33	19.02	19.25	-33	3,795	-0.87%
2019/05/28	0	0.00	5	19.00	18.80	-5	3,781	-0.13%
2019/05/24	30	18.85	0	0.00	18.75	30	3,766	0.80%
2019/05/23	2	18.90	0	0.00	18.85	2	3,776	0.05%
2019/05/22	2	18.90	0	0.00	18.90	2	3,790	0.05%
2019/05/21	4	18.88	0	0.00	18.80	4	3,843	0.10%
2019/05/20	50	18.85	1	18.95	18.90	49	3,846	1.27%
2019/05/17	22	18.89	2	18.85	18.70	20	3,836	0.52%
2019/05/16	10	18.60	0	0.00	18.60	10	3,889	0.26%
2019/05/15	3	18.67	4	18.75	18.60	-1	3,886	-0.03%
2019/05/14	6	18.61	0	0.00	18.65	6	3,869	0.16%
2019/05/13	13	18.88	0	0.00	18.90	13	3,849	0.34%
2019/05/10	27	19.17	0	0.00	19.25	27	3,860	0.70%
2019/05/08	4	18.98	0	0.00	19.00	4	3,790	0.11%
2019/05/07	0	0.00	1.5	19.17	19.20	-1.5	3,755	-0.04%
2019/05/06	5	19.25	1	19.25	19.05	4	3,768	0.11%
2019/05/03	1	19.55	0	0.00	19.55	1	3,734	0.03%
2019/05/02	3	19.58	0	0.00	19.65	3	3,742	0.08%
2019/04/30	1	19.40	0	0.00	19.65	1	3,739	0.03%
2019/04/29	3	19.50	6	19.50	19.50	-3	3,766	-0.08%
2019/04/26	2	19.58	2	19.65	19.55	0	3,753	0.00%
2019/04/25	4	19.70	0	0.00	19.65	4	3,719	0.11%
2019/04/22	4	19.73	0	0.00	19.70	4	3,797	0.11%
2019/04/19	11	19.67	2	19.65	19.65	9	3,765	0.24%
2019/04/18	1	19.60	0	0.00	19.60	1	3,792	0.03%
2019/04/16	4	19.61	6	19.65	19.70	-2	3,777	-0.05%
2019/04/15	0	0.00	2	19.75	19.70	-2	3,830	-0.05%
2019/04/12	5	19.64	0	0.00	19.65	5	3,938	0.13%
2019/04/11	1	19.70	2	19.85	19.70	-1	3,934	-0.03%
2019/04/10	14	19.86	0	0.00	19.85	14	3,903	0.36%
2019/04/09	10	19.90	0	0.00	19.90	10	3,886	0.26%
2019/04/08	20	19.94	22	20.00	19.90	-2	3,890	-0.05%
2019/04/03	2	19.70	3	19.65	19.70	-1	3,897	-0.03%
2019/04/01	2	19.65	10	19.70	19.60	-8	3,929	-0.20%
2019/03/29	2	19.55	50	19.60	19.75	-48	3,858	-1.24%
2019/03/28	1	19.55	0	0.00	19.55	1	3,862	0.03%
2019/03/27	2	19.80	0	0.00	19.85	2	3,834	0.05%
2019/03/26	21	19.94	0	0.00	19.75	21	3,821	0.55%
2019/03/25	4	19.83	42	19.85	19.80	-38	3,809	-1.00%
2019/03/22	24	19.97	25	19.90	20.00	-1	3,785	-0.03%
2019/03/20	21	20.65	0	0.00	20.65	21	3,614	0.58%
2019/03/19	2	20.60	3	20.50	20.50	-1	3,628	-0.03%
2019/03/18	3	20.80	16	20.75	20.70	-13	3,707	-0.35%
2019/03/15	2	20.33	13	20.26	20.40	-11	3,691	-0.30%
2019/03/14	16	20.10	3	20.05	19.95	13	3,587	0.36%
2019/03/13	0	0.00	1	20.00	19.95	-1	3,588	-0.03%
2019/03/11	0	0.00	1	20.05	19.90	-1	3,625	-0.03%
2019/03/07	20	20.10	4	20.05	19.85	16	3,679	0.43%
2019/03/06	1	20.00	1	20.00	20.15	0	3,658	0.00%
2019/02/26	3	19.93	6	19.99	20.00	-3	3,544	-0.08%
2019/02/21	2	19.90	0	0.00	19.85	2	3,450	0.06%
2019/02/20	0	0.00	2	19.80	19.90	-2	3,426	-0.06%
2019/02/19	7	19.77	1	19.75	19.65	6	3,388	0.18%
2019/02/18	0	0.00	2	19.78	19.80	-2	3,380	-0.06%
2019/02/15	0	0.00	5	19.83	19.70	-5	3,372	-0.15%
2019/02/14	1	19.50	0	0.00	19.45	1	3,306	0.03%
2019/02/13	0	0.00	1	19.55	19.60	-1	3,295	-0.03%
2019/02/12	3	19.38	1	19.35	19.40	2	3,293	0.06%
2019/02/11	4	19.45	4	19.45	19.40	0	3,373	0.00%
2019/01/30	4	19.64	0	0.00	19.55	4	3,329	0.12%
2019/01/25	23	19.85	0	0.00	19.85	23	3,266	0.70%
2019/01/24	0	0.00	0	19.85	19.85	0	3,259	0.00%
2019/01/23	2	19.90	3	19.88	20.00	-1	3,256	-0.03%
2019/01/22	0	0.00	2	20.00	19.90	-2	3,246	-0.06%
2019/01/21	0	0.00	1	20.10	20.10	-1	3,259	-0.03%
2019/01/16	4	20.00	3	20.05	20.00	1	3,322	0.03%
2019/01/14	3	19.90	2	19.70	19.75	1	3,363	0.03%
2019/01/11	2	19.93	6	19.95	19.95	-4	3,365	-0.12%
2019/01/10	2	19.93	0	0.00	20.00	2	3,398	0.06%
2019/01/09	1	20.00	0	0.00	20.00	1	3,411	0.03%
2019/01/07	4	20.35	8	20.30	20.15	-4	3,431	-0.12%
2019/01/04	1	20.05	3	20.03	20.25	-2	3,409	-0.06%
2019/01/03	0	0.00	1	19.95	19.85	-1	3,455	-0.03%
2019/01/02	1	19.70	0	0.00	19.70	1	3,450	0.03%
2018/12/27	21	19.75	1	20.05	19.75	20	3,536	0.57%
2018/12/26	5	20.04	1	19.90	19.85	4	3,513	0.11%
2018/12/22	0	0.00	3	19.40	19.30	-3	3,417	-0.09%
2018/12/21	0	0.00	1	19.45	19.25	-1	3,441	-0.03%
2018/12/20	3	19.50	0	0.00	19.20	3	3,386	0.09%
2018/12/19	0	0.00	1	19.60	19.50	-1	3,368	-0.03%
2018/12/18	0	0.00	2	19.53	19.55	-2	3,371	-0.06%
2018/12/14	3	19.50	3	19.50	19.50	0	3,368	0.00%
2018/12/12	3	19.55	0	0.00	19.55	3	3,338	0.09%
2018/12/11	8	19.70	1	20.00	19.55	7	3,311	0.21%
2018/12/10	0	0.00	4	19.18	19.40	-4	3,215	-0.12%
2018/12/07	0	0.00	2	18.70	18.70	-2	3,158	-0.06%
2018/12/06	2	18.60	1	18.70	18.55	1	3,198	0.03%
2018/12/05	16	19.09	2	19.25	19.05	14	3,205	0.44%
2018/12/04	0	0.00	2	19.50	19.50	-2	3,314	-0.06%
2018/11/30	3	19.30	10	19.12	19.00	-7	3,335	-0.21%
2018/11/29	3	19.00	0	0.00	18.90	3	3,315	0.09%
2018/11/28	1	18.70	0	0.00	18.85	1	3,292	0.03%
2018/11/27	0	0.00	1	18.50	18.55	-1	3,285	-0.03%
2018/11/26	1	18.45	6	18.41	18.40	-5	3,287	-0.15%
2018/11/23	1	18.20	0	0.00	18.20	1	3,352	0.03%
2018/11/22	2	18.50	0	0.00	18.45	2	3,389	0.06%
2018/11/21	3	18.45	0	0.00	18.40	3	3,426	0.09%
2018/11/20	5	18.52	0	0.00	18.45	5	3,428	0.15%
2018/11/19	0	0.00	2	18.60	18.70	-2	3,442	-0.06%
2018/11/16	0	0.00	7.2	18.50	18.50	-7.2	3,452	-0.21%
2018/11/14	4	18.25	0	0.00	18.35	4	3,510	0.11%
2018/11/13	3	18.15	2	18.05	18.35	1	3,534	0.03%
2018/11/09	3	18.55	0	0.00	18.50	3	3,606	0.08%
2018/11/08	27	18.92	0	0.00	18.75	27	3,670	0.74%
2018/11/05	11	18.09	0	0.00	17.85	11	3,922	0.28%
2018/10/29	0	0.00	2	17.25	17.15	-2	4,210	-0.05%
2018/10/26	2	17.15	39	17.18	17.20	-37	4,623	-0.80%
2018/10/25	4	17.35	3	17.40	17.35	1	5,222	0.02%
2018/10/24	8	17.78	0	0.00	17.75	8	5,384	0.15%
2018/10/23	5	18.37	1	18.10	18.10	4	5,466	0.07%
2018/10/19	10	18.00	0	0.00	17.90	10	5,521	0.18%
2018/10/17	0	0.00	5	18.05	18.10	-5	5,805	-0.09%
2018/10/15	2	17.60	0	0.00	17.40	2	5,856	0.03%
2018/10/12	2	17.55	19	17.64	17.85	-17	5,879	-0.29%
2018/10/11	9	17.67	0	0.00	17.45	9	5,883	0.15%
2018/10/09	1	19.25	0	0.00	19.20	1	5,805	0.02%
2018/10/08	1	19.40	3	19.35	19.20	-2	5,850	-0.03%
2018/10/05	4	19.41	1	19.20	19.15	3	5,919	0.05%
2018/10/04	0	0.00	10	19.63	19.70	-10	6,008	-0.17%
2018/10/03	4	19.70	3	19.70	19.60	1	6,025	0.02%
2018/10/02	22	19.85	0	0.00	19.75	22	6,088	0.36%
2018/10/01	2	19.90	0	0.00	19.85	2	6,181	0.03%
2018/09/27	1	19.90	0	0.00	19.95	1	6,225	0.02%
2018/09/26	1	19.95	0	0.00	19.95	1	6,250	0.02%
2018/09/25	3	20.00	0	0.00	19.90	3	6,308	0.05%
2018/09/20	0	0.00	5	20.02	19.95	-5	6,383	-0.08%
2018/09/19	2	20.00	0	0.00	19.95	2	6,437	0.03%
2018/09/14	2	20.05	3	20.05	20.05	-1	6,641	-0.02%
2018/09/13	0	0.00	2	19.90	19.90	-2	6,749	-0.03%
2018/09/12	1	19.60	0	0.00	19.60	1	6,763	0.01%
2018/09/11	1	19.50	3	19.60	19.80	-2	6,782	-0.03%
2018/09/10	14	19.72	1	19.55	19.45	13	6,810	0.19%
2018/09/07	6	20.15	108	20.30	20.20	-102	6,831	-1.49%	大賣/鉅額交易
2018/09/06	3	20.50	0	0.00	20.55	3	6,810	0.04%
2018/09/05	1	20.80	0	0.00	20.80	1	6,869	0.01%
2018/09/04	5	20.80	0.2	20.75	20.75	4.8	6,926	0.07%
2018/08/31	0	0.00	2	20.85	20.90	-2	7,403	-0.03%
2018/08/30	2	20.90	0	0.00	20.85	2	7,708	0.03%
2018/08/29	1	21.00	0	0.00	20.85	1	7,731	0.01%
2018/08/28	26	20.80	2	20.90	20.90	24	7,749	0.31%
2018/08/23	2	20.60	3	20.65	20.60	-1	7,972	-0.01%
2018/08/22	0	0.00	3	20.40	20.50	-3	8,001	-0.04%
2018/08/21	4	20.34	0	0.00	20.35	4	8,017	0.05%
2018/08/20	6	20.41	0	0.00	20.30	6	8,034	0.07%
2018/08/17	1	20.60	5	20.71	20.50	-4	8,048	-0.05%
2018/08/16	3	20.28	3	20.55	20.40	0	8,037	0.00%
2018/08/15	8	20.64	1	20.65	20.55	7	7,995	0.09%
2018/08/14	2	20.75	11	20.79	20.95	-9	7,954	-0.11%
2018/08/13	13	20.60	5	20.34	20.60	8	7,997	0.10%
2018/08/10	21	21.17	16	21.10	21.15	5	7,936	0.06%
2018/08/09	3	21.47	0	0.00	21.45	3	7,860	0.04%
2018/08/08	8	21.76	0	0.00	21.70	8	7,842	0.10%
2018/08/07	75	21.90	7.5	21.90	21.95	67.5	7,816	0.86%
2018/08/06	2	21.75	3	21.75	21.85	-1	7,815	-0.01%
2018/08/03	7	21.66	3	21.75	21.70	4	7,859	0.05%
2018/08/02	32	21.83	24	21.98	21.70	8	7,861	0.10%
2018/08/01	8	23.00	22	23.10	23.30	-14	7,523	-0.19%
2018/07/31	6	22.82	1	22.85	22.80	5	7,009	0.07%
2018/07/30	3	22.70	3	22.75	22.75	0	6,862	0.00%
2018/07/27	0	0.00	10	22.60	22.60	-10	6,766	-0.15%
2018/07/26	11	22.58	2	22.55	22.45	9	6,736	0.13%
2018/07/25	24	22.66	12	22.65	22.65	12	6,736	0.18%
2018/07/24	0	0.00	2	22.60	22.65	-2	6,805	-0.03%
2018/07/23	0	0.00	12	22.20	22.20	-12	9,777	-0.12%
2018/07/20	1	22.10	0	0.00	22.15	1	9,895	0.01%
2018/07/18	3	22.17	2	22.28	22.30	1	10,302	0.01%
2018/07/16	4	22.14	1	22.15	22.10	3	10,931	0.03%
2018/07/13	0	0.00	10	22.25	22.15	-10	11,022	-0.09%
2018/07/12	0	0.00	18	22.12	22.15	-18	11,147	-0.16%
2018/07/11	4	21.69	0	0.00	21.75	4	11,052	0.04%
2018/07/10	5	21.65	1	21.60	21.75	4	11,074	0.04%
2018/07/09	1	21.90	7	21.67	21.55	-6	11,088	-0.05%
2018/07/06	2	21.15	5	21.20	21.30	-3	11,030	-0.03%
2018/07/05	2	21.30	0	0.00	21.25	2	11,103	0.02%
2018/07/03	4	21.19	10	21.40	21.15	-6	11,240	-0.05%
2018/07/02	0	0.00	0.8	21.35	21.35	-0.8	11,259	-0.01%
2018/06/29	0	0.00	4	21.43	21.50	-4	11,297	-0.04%
2018/06/28	4	21.30	0	0.00	21.20	4	11,407	0.04%
2018/06/26	11	21.05	0	0.00	21.40	11	11,409	0.10%
2018/06/25	6	21.23	0	0.00	21.05	6	11,419	0.05%
2018/06/22	2	21.43	1	21.50	21.40	1	11,490	0.01%
2018/06/21	0	0.00	12	21.40	21.40	-12	11,465	-0.10%
2018/06/20	73	21.39	0	0.00	21.30	73	11,510	0.63%
2018/06/19	3	21.28	4	21.40	21.50	-1	11,543	-0.01%
2018/06/15	4	21.38	4.6	21.33	21.30	-0.6	11,565	-0.01%
2018/06/14	12	21.44	0	0.00	21.30	12	11,523	0.10%
2018/06/13	5	21.77	0	0.00	21.60	5	11,557	0.04%
2018/06/12	52	22.05	20	21.90	21.90	32	11,555	0.28%
2018/06/11	28	21.88	0	0.00	21.80	28	11,551	0.24%
2018/06/08	29	22.58	46	22.56	21.95	-17	11,597	-0.15%
2018/06/07	5	21.99	24	21.97	22.15	-19	11,345	-0.17%
2018/06/06	0	0.00	9	21.42	21.45	-9	11,122	-0.08%
2018/06/05	6	21.31	0	0.00	21.30	6	11,208	0.05%
2018/06/04	2	21.45	6	21.49	21.40	-4	11,551	-0.03%
2018/06/01	5	21.20	1	21.30	21.35	4	11,469	0.03%
2018/05/31	6	20.98	20	21.10	21.20	-14	11,404	-0.12%
2018/05/30	4	20.85	0	0.00	20.75	4	11,340	0.04%
2018/05/29	5	21.01	0	0.00	21.00	5	11,315	0.04%
2018/05/28	0	0.00	10	20.90	20.95	-10	11,309	-0.09%
2018/05/25	0	0.00	82	20.90	20.80	-82	11,282	-0.73%
2018/05/24	9	20.85	8	20.95	20.90	1	11,254	0.01%
2018/05/23	10	20.85	7	20.85	20.85	3	11,275	0.03%
2018/05/22	3	20.85	12	21.10	20.85	-9	11,283	-0.08%
2018/05/21	0	0.00	7	21.17	21.05	-7	11,303	-0.06%
2018/05/18	3	20.85	13	20.95	20.85	-10	11,247	-0.09%
2018/05/17	11	20.78	1	20.70	20.75	10	11,196	0.09%
2018/05/16	0	0.00	4	20.73	20.65	-4	11,206	-0.04%
2018/05/15	103	20.75	100	20.85	20.70	3	11,224	0.03%	大買/
2018/05/14	2	20.65	5	20.62	20.55	-3	11,448	-0.03%
2018/05/11	2	20.60	0	0.00	20.55	2	11,458	0.02%
2018/05/10	1	20.80	3	20.70	20.65	-2	11,392	-0.02%
2018/05/09	0	0.00	1	20.70	20.60	-1	11,322	-0.01%
2018/05/08	1	20.30	1	20.35	20.55	0	11,310	0.00%
2018/05/07	2	20.25	1	20.35	20.20	1	11,311	0.01%
2018/05/04	0	0.00	19	20.12	20.15	-19	11,331	-0.17%
2018/05/03	10	20.20	0	0.00	20.10	10	11,354	0.09%
2018/05/02	2	20.30	0	0.00	20.30	2	11,346	0.02%
2018/04/30	14	20.00	8	20.08	20.45	6	11,335	0.05%
2018/04/27	145	19.75	14	19.58	19.75	131	11,229	1.17%	大買/鉅額交易
2018/04/26	6	21.02	8	21.00	20.90	-2	8,312	-0.02%
2018/04/25	13	21.23	1	21.20	21.20	12	8,205	0.15%
2018/04/24	7	21.60	23	21.56	21.45	-16	8,036	-0.20%
2018/04/23	34	22.32	13	22.25	22.25	21	7,778	0.27%
2018/04/20	0	0.00	6	21.72	21.80	-6	7,240	-0.08%
2018/04/19	1	21.75	1	21.70	21.55	0	7,136	0.00%
2018/04/18	4	21.49	8	21.60	21.60	-4	7,065	-0.06%
2018/04/17	2	20.90	5	21.00	21.00	-3	6,875	-0.04%
2018/04/16	1	21.00	0	0.00	20.95	1	6,880	0.01%
2018/04/13	5	21.08	0	0.00	21.05	5	6,886	0.07%
2018/04/12	3	21.18	0	0.00	21.20	3	6,899	0.04%
2018/04/11	15	21.38	0.8	21.25	21.25	14.2	6,949	0.20%
2018/04/10	4	21.68	0	0.00	21.55	4	6,892	0.06%
2018/04/09	10	21.65	2	21.60	21.60	8	6,833	0.12%
2018/04/03	4	21.58	0	0.00	21.55	4	6,787	0.06%
2018/04/02	1	21.90	13	21.83	21.80	-12	6,768	-0.18%
2018/03/31	38	22.04	37	21.99	22.00	1	6,726	0.01%
2018/03/30	12	21.73	0	0.00	21.80	12	6,586	0.18%
2018/03/28	7	21.61	5	21.55	21.55	2	6,540	0.03%
2018/03/27	9	21.58	5	21.70	21.80	4	6,506	0.06%
2018/03/26	6	21.03	8	20.95	21.25	-2	6,364	-0.03%
2018/03/23	10	20.88	0	0.00	20.80	10	6,321	0.16%
2018/03/22	1	21.25	0.6	21.25	21.25	0.4	6,322	0.01%
2018/03/21	14	21.59	0	0.00	21.50	14	6,384	0.22%
2018/03/20	7	21.79	2	21.80	21.80	5	6,810	0.07%
2018/03/19	0	0.00	8	21.75	21.55	-8	6,980	-0.11%
2018/03/16	1	21.50	7	21.55	21.35	-6	6,985	-0.09%
2018/03/14	0	0.00	4	22.03	21.90	-4	7,036	-0.06%
2018/03/13	0	0.00	20	21.95	21.95	-20	7,017	-0.29%
2018/03/12	0	21.60	30	21.60	21.70	-30	6,940	-0.43%
2018/03/09	33	21.94	2	21.48	21.60	31	6,940	0.45%
2018/03/08	9	21.13	12	21.42	21.65	-3	6,837	-0.04%
2018/03/07	4	20.30	1	20.30	20.25	3	6,517	0.05%
2018/03/06	2	20.45	0	0.00	20.40	2	6,755	0.03%
2018/03/01	1	20.25	0	0.00	20.20	1	7,483	0.01%
2018/02/27	1	20.35	1	20.35	20.35	0	7,523	0.00%
2018/02/26	5	20.30	0	0.00	20.30	5	7,645	0.07%
2018/02/22	1	20.10	1	20.10	20.10	0	7,781	0.00%
2018/02/21	0	0.00	5	20.33	20.25	-5	7,821	-0.06%
2018/02/12	5	19.95	0	0.00	19.95	5	7,825	0.06%
2018/02/09	2	19.58	0	0.00	19.85	2	7,846	0.03%
2018/02/08	3.5	20.03	0	0.00	20.05	3.5	7,842	0.04%
2018/02/07	1	19.90	3	19.95	19.95	-2	7,867	-0.03%
2018/02/06	271.3	19.71	233.2	19.90	19.55	38.1	7,895	0.48%	大買/大賣/
2018/02/05	10.5	20.80	0	0.00	20.90	10.5	7,766	0.14%
2018/01/31	10	21.25	0	0.00	21.25	10	8,245	0.12%
2018/01/30	1	21.60	100	21.75	21.45	-99	8,287	-1.19%
2018/01/29	0	0.00	1	21.60	21.55	-1	8,237	-0.01%
2018/01/26	7	21.35	7	21.35	21.35	0	8,231	0.00%
2018/01/25	100	21.65	0	0.00	21.35	100	8,238	1.21%
2018/01/24	1	21.45	13	21.67	21.50	-12	8,228	-0.15%
2018/01/23	1	21.60	2	21.88	21.60	-1	8,228	-0.01%
2018/01/22	68	21.91	64	21.76	21.75	4	8,225	0.05%
2018/01/19	0	0.00	0	21.10	21.20	0	8,068	0.00%
2018/01/18	2	21.40	2	21.40	21.35	0	8,111	0.00%
2018/01/17	20	21.50	0	0.00	21.35	20	8,248	0.24%
2018/01/16	0	0.00	4	21.14	21.50	-4	8,600	-0.05%
2018/01/10	4	20.96	1	21.05	20.90	3	8,682	0.03%
2018/01/09	10	21.30	1	21.30	21.15	9	8,789	0.10%
2018/01/08	2	21.30	0	0.00	21.30	2	8,784	0.02%
2018/01/05	1	21.35	0	0.00	21.30	1	8,811	0.01%
2018/01/04	0	0.00	2	21.60	21.60	-2	8,751	-0.02%
2018/01/02	1	21.20	0	0.00	21.45	1	8,803	0.01%