佳世達 (2352)-凱基-南崁券商分點個股進出

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
41.55
漲跌
▲0.45
漲幅
+1.09%
成交量
6,043張
產業
上市電腦週邊類股
1105人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

佳世達 (2352)籌碼相關－凱基-南崁券商分點個股進出

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-南崁券商分點個股進出
凱基-南崁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
2024/04/22	3.1	41.54	19	41.25	41.10	-15.9	12,461	-0.13%
2024/04/19	2	40.58	5	41.36	40.50	-3	12,394	-0.02%
2024/04/18	8	41.15	0	0.00	41.05	8	12,211	0.07%
2024/04/17	18.1	41.08	1	41.20	41.20	17.1	12,172	0.14%
2024/04/16	8	41.04	1	41.30	40.70	7	12,247	0.06%
2024/04/15	1	42.30	0	0.00	42.10	1	12,390	0.01%
2024/04/12	14	42.60	1	42.80	42.40	13	12,451	0.10%
2024/04/11	5.1	42.99	0	0.00	43.05	5.1	12,671	0.04%
2024/04/10	2.1	43.16	8	43.35	43.15	-5.9	13,092	-0.04%
2024/04/09	1.1	43.07	0	0.00	43.05	1.1	13,384	0.01%
2024/04/08	4.1	43.06	10	43.48	43.40	-5.9	13,817	-0.04%
2024/04/03	5.1	42.93	2	43.00	43.25	3.1	14,777	0.02%
2024/04/02	5.1	43.13	6	43.29	43.10	-0.9	14,836	-0.01%
2024/04/01	9.1	43.71	0	0.00	43.55	9.1	14,853	0.06%
2024/03/29	4.1	44.06	4	44.56	44.65	0.1	14,720	0.00%
2024/03/28	1.1	44.71	2	44.68	44.85	-0.9	14,275	-0.01%
2024/03/27	13	44.49	0	0.00	44.75	13	14,148	0.09%
2024/03/26	2.1	44.42	1	45.00	44.05	1.1	14,105	0.01%
2024/03/25	7.1	44.39	0	0.00	44.45	7.1	14,035	0.05%
2024/03/22	6.4	44.52	1	44.10	44.45	5.4	13,992	0.04%
2024/03/21	7	43.92	11	43.65	44.05	-4	13,803	-0.03%
2024/03/20	10.2	44.04	11	43.80	43.25	-0.8	13,642	-0.01%
2024/03/19	10.1	43.72	83	43.92	43.70	-72.9	13,258	-0.55%
2024/03/18	2	42.30	3	42.42	42.55	-1	12,854	-0.01%
2024/03/15	83	43.35	0	0.00	42.55	83	12,639	0.66%
2024/03/14	4	43.71	0	0.00	43.70	4	12,350	0.03%
2024/03/13	3.1	43.82	2	44.05	43.80	1.1	12,226	0.01%
2024/03/12	8.1	43.78	4	44.24	44.40	4.1	12,024	0.03%
2024/03/11	2.1	43.28	0	0.00	43.25	2.1	11,753	0.02%
2024/03/08	3	43.93	11	43.81	43.70	-8	11,681	-0.07%
2024/03/07	8.1	44.43	8	44.69	44.55	0.1	11,620	0.00%
2024/03/06	9	45.29	1	45.80	45.05	8	11,570	0.07%
2024/03/05	5	47.14	0.7	47.05	47.25	4.3	11,275	0.04%
2024/03/04	3	47.10	0	0.00	46.80	3	11,300	0.03%
2024/03/01	2	47.00	13	46.94	46.95	-11	11,321	-0.10%
2024/02/27	8.2	46.58	6	46.87	46.10	2.2	11,532	0.02%
2024/02/26	0.1	46.55	1	46.50	46.60	-0.9	11,548	-0.01%
2024/02/23	2	46.70	3	46.48	46.40	-1	11,657	-0.01%
2024/02/22	3	47.08	20	47.29	47.20	-17	11,735	-0.14%
2024/02/21	5	47.15	0	0.00	46.90	5	11,766	0.04%
2024/02/20	0	0.00	16	47.95	47.80	-16	11,702	-0.14%
2024/02/16	0	0.00	20	48.56	48.15	-20	11,825	-0.17%
2024/02/15	3	47.65	0	0.00	47.60	3	11,530	0.03%
2024/02/05	4	47.48	0	0.00	47.50	4	11,449	0.03%
2024/02/02	5	47.20	17	47.56	47.50	-12	11,582	-0.10%
2024/02/01	3	47.00	0	0.00	47.05	3	11,613	0.03%
2024/01/31	5	46.50	13	47.12	46.50	-8	11,687	-0.07%
2024/01/30	5	46.80	5	47.20	46.80	0	11,657	0.00%
2024/01/29	16	47.11	6	47.13	47.00	10	11,656	0.09%
2024/01/26	3	46.00	0	0.00	45.60	3	11,486	0.03%
2024/01/24	1	46.50	10	46.80	46.15	-9	11,577	-0.08%
2024/01/23	10	46.80	20	46.81	46.80	-10	11,619	-0.09%
2024/01/22	7	46.56	8	47.01	47.05	-1	11,573	-0.01%
2024/01/19	5	44.93	4	45.24	45.45	1	11,377	0.01%
2024/01/16	4	45.45	3	45.65	45.25	1	11,366	0.01%
2024/01/15	3	46.12	2	46.10	45.90	1	11,460	0.01%
2024/01/12	6	45.83	5	45.66	45.50	1	11,785	0.01%
2024/01/10	5	45.71	17	45.35	45.55	-12	12,077	-0.10%
2024/01/09	3	46.82	3	46.53	46.65	0	12,025	0.00%
2024/01/08	2	46.90	2	47.50	47.20	0	11,828	0.00%
2024/01/05	25	47.20	38	46.85	47.30	-13	11,647	-0.11%
2024/01/04	19	46.61	35	46.93	46.95	-16	11,432	-0.14%
2024/01/03	31	45.48	3	45.40	45.25	28	11,202	0.25%
2024/01/02	16	47.05	1	47.50	46.80	15	10,870	0.14%
2023/12/29	18	47.93	22	46.73	48.00	-4	10,395	-0.04%
2023/12/28	0	0.00	2	44.65	44.45	-2	9,444	-0.02%
2023/12/27	9	45.39	7	45.25	45.60	2	9,333	0.02%
2023/12/26	0	0.00	2	45.05	45.10	-2	9,236	-0.02%
2023/12/25	2	44.70	3	44.70	44.85	-1	9,206	-0.01%
2023/12/22	2	44.50	1	44.55	44.70	1	9,193	0.01%
2023/12/21	3	44.40	0	0.00	44.30	3	9,129	0.03%
2023/12/20	2	42.80	14	43.48	43.95	-12	9,035	-0.13%
2023/12/19	16	42.81	25	43.26	42.95	-9	8,887	-0.10%
2023/12/15	1	44.00	6	44.13	44.20	-5	8,673	-0.06%
2023/12/14	1	44.30	0	0.00	44.50	1	8,620	0.01%
2023/12/13	2	44.30	0	0.00	44.15	2	8,563	0.02%
2023/12/12	7	44.20	16	44.59	44.00	-9	8,703	-0.10%
2023/12/06	1	43.75	0	0.00	44.05	1	9,534	0.01%
2023/12/05	1	43.75	0	0.00	43.85	1	9,553	0.01%
2023/12/04	2	44.45	5	44.50	44.35	-3	9,565	-0.03%
2023/12/01	22	44.59	23	44.45	44.65	-1	9,562	-0.01%
2023/11/30	6	43.73	11	43.58	43.75	-5	9,452	-0.05%
2023/11/29	0	0.00	2	43.75	43.70	-2	9,497	-0.02%
2023/11/28	2.7	43.56	10	43.40	43.40	-7.3	9,533	-0.08%
2023/11/27	65	44.13	42	43.68	43.55	23	9,531	0.24%
2023/11/24	12	42.86	3	43.00	42.80	9	9,350	0.10%
2023/11/23	6	43.19	34	43.32	43.05	-28	9,372	-0.30%
2023/11/22	27	42.95	0	0.00	42.70	27	9,457	0.29%
2023/11/21	21	43.57	7	43.79	43.35	14	9,398	0.15%
2023/11/20	13	43.33	17	43.76	43.85	-4	9,419	-0.04%
2023/11/17	5	43.88	3	44.15	43.70	2	9,351	0.02%
2023/11/16	5	44.30	0	0.00	43.90	5	9,369	0.05%
2023/11/15	0	0.00	2	45.55	45.25	-2	9,248	-0.02%
2023/11/13	5	44.58	2	44.38	44.20	3	9,378	0.03%
2023/11/10	5	45.29	2	45.13	45.05	3	9,439	0.03%
2023/11/09	1	46.10	6	46.37	46.55	-5	9,392	-0.05%
2023/11/08	1	45.45	4	45.70	45.80	-3	9,369	-0.03%
2023/11/07	1	45.15	0	0.00	45.30	1	9,362	0.01%
2023/11/06	1	43.80	3	44.18	44.65	-2	9,541	-0.02%
2023/11/03	0	0.00	1	43.80	43.85	-1	9,720	-0.01%
2023/11/02	2	43.80	3	44.13	43.50	-1	10,171	-0.01%
2023/11/01	1	43.60	20	43.20	43.60	-19	10,662	-0.18%
2023/10/31	16	42.81	3	42.88	42.35	13	11,148	0.12%
2023/10/30	2	42.95	6	43.38	43.35	-4	11,608	-0.03%
2023/10/27	9	43.26	1	43.15	43.05	8	12,015	0.07%
2023/10/26	4	43.11	4	43.54	43.55	0	12,293	0.00%
2023/10/25	0	0.00	2	44.23	43.85	-2	12,463	-0.02%
2023/10/24	2	43.35	1	43.20	43.55	1	12,541	0.01%
2023/10/23	2	44.90	2	44.75	44.25	0	12,740	0.00%
2023/10/20	2	44.95	3	45.05	44.95	-1	12,896	-0.01%
2023/10/19	12	42.00	55	42.80	43.40	-43	12,974	-0.33%
2023/10/18	44.1	42.35	0	0.00	41.55	44.1	13,284	0.33%
2023/10/17	12	44.20	0	0.00	43.90	12	13,775	0.09%
2023/10/16	1	44.40	1	44.85	45.25	0	14,401	0.00%
2023/10/13	1	44.75	4	44.81	44.75	-3	15,653	-0.02%
2023/10/12	7	44.32	2	44.48	44.40	5	16,153	0.03%
2023/10/11	1	45.50	1	45.50	45.60	0	16,641	0.00%
2023/10/06	0	0.00	2	44.60	44.50	-2	17,121	-0.01%
2023/10/05	1	44.30	5	44.50	44.20	-4	17,372	-0.02%
2023/10/04	6	43.85	0	0.00	44.15	6	17,417	0.03%
2023/10/02	1	45.25	0	0.00	45.45	1	17,494	0.01%
2023/09/28	0	0.00	5.1	44.66	44.65	-5.1	17,538	-0.03%
2023/09/27	2.1	43.72	10	44.33	44.85	-8	17,561	-0.05%
2023/09/26	13.1	43.97	22	44.49	43.85	-9	17,618	-0.05%
2023/09/25	2	44.80	0	0.00	44.85	2	17,695	0.01%
2023/09/22	0	0.00	7	44.80	44.95	-7	17,751	-0.04%
2023/09/21	1.1	44.06	0	0.00	44.25	1.1	17,808	0.01%
2023/09/20	19.1	44.67	0	0.00	44.40	19.1	17,856	0.11%
2023/09/19	11	45.52	22.1	45.84	45.45	-11.1	18,142	-0.06%
2023/09/18	4.1	45.53	2	45.30	45.30	2.1	18,189	0.01%
2023/09/15	1.1	45.72	2	46.25	46.05	-1	18,267	-0.01%
2023/09/14	3	45.87	2	45.90	45.80	1	18,289	0.01%
2023/09/13	26	45.28	6	45.29	45.75	20	18,316	0.11%
2023/09/12	0.1	44.85	3	44.53	44.95	-3	18,345	-0.02%
2023/09/11	13.1	44.49	1.1	44.24	43.80	12.1	18,431	0.07%
2023/09/08	2.1	44.51	7	45.22	44.95	-5	18,292	-0.03%
2023/09/07	5.1	45.07	1	44.90	44.90	4.1	18,504	0.02%
2023/09/06	5.1	45.17	1	45.95	45.35	4.1	18,694	0.02%
2023/09/05	3.1	45.31	5.1	45.76	45.90	-2	18,981	-0.01%
2023/09/04	0.1	45.00	14	45.21	45.40	-14	19,220	-0.07%
2023/09/01	13.1	44.97	3	45.25	44.90	10.1	19,258	0.05%
2023/08/31	2.1	44.26	3	44.75	44.85	-1	19,216	0.00%
2023/08/30	0.1	44.60	14	44.75	44.60	-14	19,340	-0.07%
2023/08/29	13.1	43.65	4	43.86	44.05	9.1	19,387	0.05%
2023/08/28	3.1	44.30	3	43.80	43.80	0.1	19,534	0.00%
2023/08/25	9.1	45.06	0	0.00	45.10	9.1	19,731	0.05%
2023/08/24	4	45.81	2	46.03	45.55	2	19,742	0.01%
2023/08/23	2	45.05	6	45.34	45.45	-4	19,684	-0.02%
2023/08/22	4	44.88	3	45.88	44.85	1	19,740	0.01%
2023/08/21	3	45.22	19	45.39	45.15	-16	19,751	-0.08%
2023/08/18	21.2	45.35	15	46.22	44.60	6.2	19,749	0.03%
2023/08/17	2.1	44.88	2	45.20	45.35	0.1	19,727	0.00%
2023/08/16	12.1	44.80	11	44.65	44.65	1.1	19,836	0.01%
2023/08/15	6.1	44.46	5	44.95	44.75	1.1	19,913	0.01%
2023/08/14	0.1	43.45	4	43.55	43.55	-3.9	19,895	-0.02%
2023/08/11	1.1	43.98	1	43.90	43.90	0.1	19,950	0.00%
2023/08/10	3.1	43.89	1	44.50	44.15	2.1	19,992	0.01%
2023/08/09	3.1	44.26	6	44.88	45.15	-2.9	19,771	-0.01%
2023/08/08	28.2	46.42	13	46.21	45.85	15.2	19,621	0.08%
2023/08/07	18	47.69	22	47.91	48.20	-4	19,273	-0.02%
2023/08/04	5	44.45	16	44.83	45.10	-11	18,987	-0.06%
2023/08/02	21	47.41	11	46.29	46.80	10	18,881	0.05%
2023/08/01	15	48.39	5	48.41	48.50	10	18,467	0.05%
2023/07/31	15	50.27	5	51.20	49.75	10	18,312	0.05%
2023/07/28	5	51.06	6	50.97	51.50	-1	18,069	-0.01%
2023/07/27	2	51.60	2	51.90	51.50	0	17,921	0.00%
2023/07/26	6	53.40	121	52.74	52.00	-115	18,047	-0.64%	大賣/鉅額交易
2023/07/25	13	53.35	12	52.90	52.70	1	18,018	0.01%
2023/07/24	11.1	53.19	7	52.39	52.40	4.1	17,858	0.02%
2023/07/21	10	51.94	9.6	52.32	52.20	0.4	17,547	0.00%
2023/07/20	18	56.60	6	55.08	54.10	12	17,135	0.07%
2023/07/19	15	58.15	43.1	59.00	59.70	-28.1	16,425	-0.17%
2023/07/18	11.3	61.38	59	57.80	57.20	-47.7	15,737	-0.30%
2023/07/17	8.3	56.70	7.8	58.14	59.10	0.5	14,368	0.00%
2023/07/14	19	52.47	15.5	52.64	53.80	3.5	13,857	0.03%
2023/07/13	19.5	51.88	6	51.94	50.20	13.4	13,228	0.10%
2023/07/12	1	48.35	14	48.11	48.85	-13	12,542	-0.10%
2023/07/11	0	0.00	4	46.90	47.00	-4	12,331	-0.03%
2023/07/10	0	0.00	1	46.20	46.15	-1	12,319	-0.01%
2023/07/07	0	0.00	3	45.98	46.00	-3	12,350	-0.02%
2023/07/06	7	46.58	14	46.64	46.40	-7	12,275	-0.06%
2023/07/05	4	47.20	4.1	47.62	47.50	-0.1	12,239	0.00%
2023/07/04	7	47.17	8.1	47.57	47.60	-1.1	12,289	-0.01%
2023/07/03	1	47.40	3.2	47.38	47.40	-2.2	12,416	-0.02%
2023/06/30	4	46.00	2	45.93	45.90	2	12,346	0.02%
2023/06/29	5	45.35	11	45.75	45.80	-6	12,342	-0.05%
2023/06/28	0	0.00	5	45.25	45.10	-5	12,329	-0.04%
2023/06/27	14	45.35	13	44.98	44.80	1	12,316	0.01%
2023/06/26	0	0.00	2	46.43	46.45	-2	12,032	-0.02%
2023/06/21	6	47.75	4	47.64	47.65	2	11,943	0.02%
2023/06/20	0.1	46.35	3	46.50	46.80	-2.9	11,815	-0.02%
2023/06/19	6	47.28	3	47.32	47.05	3	11,601	0.03%
2023/06/16	3	47.93	18	47.59	47.95	-15	11,483	-0.13%
2023/06/15	29.4	48.50	2	48.30	48.40	27.4	11,175	0.25%
2023/06/14	12	48.34	3	47.67	48.65	9	10,970	0.08%
2023/06/13	95.4	47.14	10	47.24	47.40	85.4	10,787	0.79%
2023/06/12	4.3	45.54	2	45.73	45.65	2.3	10,575	0.02%
2023/06/09	14.1	44.36	15	45.20	45.40	-0.9	10,331	-0.01%
2023/06/08	2.1	43.42	5	43.41	43.30	-2.9	9,974	-0.03%
2023/06/07	2	41.95	2	42.35	42.30	0	9,707	0.00%
2023/06/06	0.1	42.50	130	42.22	42.35	-130	9,733	-1.34%	大賣/鉅額交易
2023/06/05	5	41.99	0	0.00	42.50	5	9,817	0.05%
2023/06/02	2	42.20	20.9	42.27	42.40	-18.9	9,832	-0.19%
2023/06/01	11	42.50	0	0.00	41.95	11	9,787	0.11%
2023/05/31	4	41.10	42	41.97	42.15	-38	9,556	-0.40%
2023/05/30	0	0.00	35	40.03	40.35	-35	9,242	-0.38%
2023/05/29	5	39.91	6	40.25	40.20	-1	9,177	-0.01%
2023/05/26	4	39.36	1	39.55	39.50	3	9,074	0.03%
2023/05/25	1	38.90	0	0.00	38.95	1	8,991	0.01%
2023/05/24	3	38.35	5.1	38.35	38.50	-2.1	8,894	-0.02%
2023/05/23	86	38.20	1	38.05	38.05	85	8,852	0.96%
2023/05/22	36	39.05	3.2	38.94	38.45	32.8	8,791	0.37%
2023/05/19	41.1	38.11	8	38.08	38.20	33.1	8,516	0.39%
2023/05/18	0	0.00	2	37.15	37.10	-2	8,251	-0.02%
2023/05/17	3	37.15	0	0.00	37.25	3	8,158	0.04%
2023/05/16	1	35.80	508	36.18	36.30	-507	7,898	-6.42%	大賣/鉅額交易
2023/05/12	3	35.87	1	35.35	35.90	2	7,707	0.03%
2023/05/11	0	0.00	2	35.50	35.35	-2	7,636	-0.03%
2023/05/10	2	36.05	53	36.06	36.00	-51	7,564	-0.67%
2023/05/09	3	35.78	21	35.65	35.75	-18	7,316	-0.25%
2023/05/08	11	34.09	0	0.00	34.20	11	6,881	0.16%
2023/05/05	4	34.95	1	35.80	34.20	3	6,797	0.04%
2023/05/04	10	35.45	1	35.30	35.45	9	6,575	0.14%
2023/05/03	2	35.53	4	35.41	35.45	-2	6,520	-0.03%
2023/05/02	10	35.00	14	35.46	35.55	-4	6,494	-0.06%
2023/04/28	14	34.09	8	34.54	34.60	6	6,273	0.10%
2023/04/27	5	33.49	5	33.66	33.50	0	5,980	0.00%
2023/04/26	13	32.99	23	33.09	33.20	-10	5,804	-0.17%
2023/04/25	5	32.85	8	32.46	32.50	-3	5,637	-0.05%
2023/04/24	0	0.00	5	32.75	32.70	-5	5,570	-0.09%
2023/04/20	0	0.00	1	32.75	32.75	-1	5,437	-0.02%
2023/04/18	2	32.80	0	0.00	32.95	2	5,351	0.04%
2023/04/11	5	32.65	5	32.80	32.85	0	5,231	0.00%
2023/04/10	1	32.40	0	0.00	32.30	1	5,158	0.02%
2023/04/06	8	31.93	39	32.37	32.30	-31	5,034	-0.62%
2023/03/31	30	31.70	0	0.00	31.70	30	4,842	0.62%
2023/03/30	0	31.40	0	0.00	31.65	0	4,921	0.00%
2023/03/29	0	0.00	1	31.30	31.35	-1	4,963	-0.02%
2023/03/28	3	30.75	0	0.00	30.80	3	5,002	0.06%
2023/03/27	0	0.00	2	31.18	31.40	-2	5,080	-0.04%
2023/03/23	0	0.00	3	30.62	30.75	-3	5,097	-0.06%
2023/03/21	3	30.20	0	0.00	30.20	3	5,018	0.06%
2023/03/17	1	29.90	0	0.00	30.35	1	4,972	0.02%
2023/03/15	0	0.00	0	30.50	30.05	0	4,923	0.00%
2023/03/14	1	30.30	0	0.00	30.25	1	4,956	0.02%
2023/03/13	0	0.00	1	30.15	30.50	-1	5,193	-0.02%
2023/03/10	53	30.41	0	0.00	30.60	53	5,170	1.03%
2023/03/09	9	31.06	9	30.97	30.70	0	5,145	0.00%
2023/03/08	0	0.00	1	30.15	30.90	-1	4,982	-0.02%
2023/03/07	13	29.87	13	30.00	30.05	0	4,828	0.00%
2023/03/06	0	0.00	1	30.80	30.55	-1	4,618	-0.02%
2023/03/03	0	0.00	2	30.35	30.40	-2	4,559	-0.04%
2023/03/02	1	30.40	0	0.00	30.35	1	4,550	0.02%
2023/02/24	5	30.00	11	29.91	30.00	-6	4,494	-0.13%
2023/02/23	10	30.00	10	30.05	29.95	0	4,513	0.00%
2023/02/21	2	29.80	3	29.60	29.50	-1	4,601	-0.02%
2023/02/16	0	0.00	1	28.90	28.85	-1	4,677	-0.02%
2023/02/15	0	0.00	5	28.85	28.80	-5	4,731	-0.11%
2023/02/03	5	28.80	0	0.00	28.90	5	4,704	0.11%
2023/02/02	3	28.65	1.7	28.67	28.60	1.4	4,654	0.03%
2023/02/01	2	28.55	0	0.00	28.35	2	4,621	0.04%
2023/01/31	1	28.35	0	0.00	28.30	1	4,605	0.02%
2023/01/30	0	0.00	2	28.15	28.40	-2	4,538	-0.04%
2023/01/17	0.2	27.95	0	0.00	27.80	0.2	4,535	0.00%
2023/01/16	1	27.80	0	0.00	27.80	1	4,618	0.02%
2023/01/13	2.1	27.76	3	27.70	27.65	-0.9	4,688	-0.02%
2023/01/12	0.1	28.00	10	28.00	27.75	-9.9	4,919	-0.20%
2023/01/10	7	27.97	3	27.90	28.00	4	5,006	0.08%
2023/01/09	0.1	28.00	2	28.00	27.90	-1.9	5,224	-0.04%
2023/01/05	0	0.00	3	28.13	27.85	-3	5,296	-0.06%
2023/01/04	0.1	28.00	1	28.00	27.90	-0.9	5,356	-0.02%
2022/12/30	0.1	28.01	6	28.27	28.15	-5.9	5,493	-0.11%
2022/12/29	0.1	27.95	1	28.00	27.90	-0.9	5,381	-0.02%
2022/12/28	0.1	27.80	0	0.00	27.60	0.1	5,330	0.00%
2022/12/26	0	0.00	2	27.75	27.85	-2	5,284	-0.04%
2022/12/23	14	27.56	1	27.40	27.50	13	5,304	0.25%
2022/12/22	5	27.05	8	27.21	27.05	-3	5,341	-0.06%
2022/12/21	1	26.35	0	0.00	26.45	1	5,206	0.02%
2022/12/20	3	26.77	0	0.00	26.40	3	5,113	0.06%
2022/12/19	1	26.70	1	27.00	27.00	0	5,024	0.00%
2022/12/16	3	27.02	0	0.00	26.85	3	4,843	0.06%
2022/12/14	1.1	27.71	0	0.00	27.70	1.1	4,644	0.02%
2022/12/12	0	0.00	2	27.80	27.85	-2	4,641	-0.04%
2022/12/09	3.1	27.46	0	0.00	27.80	3.1	4,673	0.07%
2022/12/07	1	27.80	0	0.00	27.35	1	4,695	0.02%
2022/12/06	3.1	27.47	0	0.00	27.40	3.1	4,613	0.07%
2022/12/05	5.1	27.81	2	27.85	27.80	3.1	4,534	0.07%
2022/12/02	2	28.88	0	0.00	28.95	2	4,327	0.05%
2022/11/30	1	28.15	2	28.33	28.10	-1	4,288	-0.02%
2022/11/29	1	28.00	1	28.10	28.05	0	4,273	0.00%
2022/11/28	0	0.00	2	28.25	28.15	-2	4,276	-0.05%
2022/11/22	0	0.00	2.2	28.99	28.85	-2.2	4,291	-0.05%
2022/11/21	1	28.65	1	28.85	28.90	0	4,296	0.00%
2022/11/15	1	27.70	0	0.00	27.85	1	4,018	0.02%
2022/11/14	1	27.45	4	27.25	27.30	-3	3,957	-0.08%
2022/11/11	1	27.05	0	0.00	27.05	1	3,917	0.03%
2022/11/10	1	26.90	0	0.00	27.00	1	3,889	0.03%
2022/11/09	1	26.60	30	26.75	26.70	-29	3,919	-0.74%
2022/11/08	4	26.66	0	0.00	26.50	4	3,917	0.10%
2022/11/07	4	26.90	2	27.25	27.00	2	3,873	0.05%
2022/11/04	1	25.40	0	0.00	25.50	1	3,820	0.03%
2022/11/03	1	25.30	1	24.95	25.25	0	3,892	0.00%
2022/11/01	1	24.55	5	24.60	24.75	-4	4,078	-0.10%
2022/10/28	0	0.00	9	24.25	24.20	-9	4,113	-0.22%
2022/10/27	0	24.70	0	0.00	24.65	0	4,108	0.00%
2022/10/21	3	25.75	0	0.00	25.65	3	4,257	0.07%
2022/10/14	0	0.00	1	26.20	26.15	-1	4,482	-0.02%
2022/10/13	2.1	25.78	0	0.00	25.50	2.1	4,653	0.04%
2022/10/11	1	27.45	1	27.20	27.20	0	4,849	0.00%
2022/10/07	0	0.00	0.6	27.48	27.30	-0.6	4,792	-0.01%
2022/10/06	9.1	27.50	0	0.00	27.45	9.1	4,873	0.19%
2022/10/04	0	0.00	1	27.45	27.40	-1	4,963	-0.02%
2022/09/28	1	26.90	0	0.00	27.00	1	4,958	0.02%
2022/09/26	0.1	28.11	0	0.00	27.95	0.1	4,935	0.00%
2022/09/23	0.1	28.75	0	0.00	28.70	0.1	4,947	0.00%
2022/09/22	0.1	28.65	0	0.00	28.90	0.1	4,998	0.00%
2022/09/15	0.1	29.50	4	29.49	29.40	-3.9	4,991	-0.08%
2022/09/12	0	0.00	2	29.40	29.30	-2	5,055	-0.04%
2022/09/08	0	0.00	6	29.01	29.00	-6	5,158	-0.12%
2022/09/06	2.1	28.61	1	29.00	28.75	1.1	5,145	0.02%
2022/09/02	0.2	29.10	0	0.00	28.90	0.2	5,183	0.00%
2022/09/01	0.2	29.20	2	29.20	29.20	-1.8	5,183	-0.04%
2022/08/31	1.2	29.50	0.3	29.45	29.30	0.9	5,188	0.02%
2022/08/29	2	28.95	10	29.10	29.10	-8	5,185	-0.15%
2022/08/26	0.1	29.25	1	29.20	29.35	-0.9	5,200	-0.02%
2022/08/25	0.1	29.15	0	0.00	29.25	0.1	5,193	0.00%
2022/08/10	50	27.05	0	0.00	27.10	50	5,257	0.95%
2022/08/09	3	26.85	0	0.00	27.70	3	5,242	0.06%
2022/08/08	6	28.36	0	0.00	28.40	6	5,135	0.12%
2022/08/04	1	28.20	3	28.25	28.35	-2	5,368	-0.04%
2022/08/03	1	28.20	0	0.00	28.25	1	5,456	0.02%
2022/08/02	2.3	28.28	0	0.00	28.50	2.3	5,622	0.04%
2022/07/28	1	28.50	0	0.00	28.60	1	6,005	0.02%
2022/07/27	0	0.00	3	30.50	30.60	-3	5,880	-0.05%
2022/07/26	3	30.80	0	0.00	30.85	3	5,742	0.05%
2022/07/25	0	0.00	1	31.45	31.40	-1	5,664	-0.02%
2022/07/22	13	30.31	15	31.07	31.20	-2	5,572	-0.04%
2022/07/21	0	0.00	18	30.42	30.50	-18	5,383	-0.33%
2022/07/19	0	0.00	4	31.13	31.25	-4	5,154	-0.08%
2022/07/13	1	29.10	0	0.00	29.00	1	4,785	0.02%
2022/07/12	2	28.65	0	0.00	28.60	2	4,829	0.04%
2022/07/07	3	28.73	1	29.05	29.00	2	4,866	0.04%
2022/07/06	4	28.72	0	28.60	28.50	4	4,919	0.08%
2022/07/05	11	28.87	0	0.00	28.90	11	4,986	0.22%
2022/06/28	0	0.00	2	29.20	29.25	-2	5,607	-0.04%
2022/06/23	2	28.60	0	0.00	28.50	2	5,804	0.03%
2022/06/21	0	0.00	4	28.46	28.80	-4	5,819	-0.07%
2022/06/17	1	28.85	0	0.00	29.15	1	5,779	0.02%
2022/06/16	0	0.00	1	29.30	29.30	-1	5,743	-0.02%
2022/06/10	0	0.00	6	29.57	29.50	-6	5,914	-0.10%
2022/06/09	6	29.78	0	0.00	29.70	6	5,967	0.10%
2022/05/31	3	28.75	0	0.00	29.20	3	6,576	0.05%
2022/05/30	0	0.00	5	28.70	28.70	-5	6,543	-0.08%
2022/05/25	5	28.30	1	28.20	28.15	4	6,603	0.06%
2022/05/24	4	27.70	2	27.75	27.65	2	6,680	0.03%
2022/05/23	3	27.72	0	0.00	27.85	3	6,664	0.05%
2022/05/19	2	27.08	0	0.00	27.15	2	6,944	0.03%
2022/05/17	2	27.30	0	0.00	27.10	2	6,996	0.03%
2022/05/16	1	27.10	0	0.00	27.05	1	6,967	0.01%
2022/05/13	2	26.80	0	0.00	27.05	2	6,950	0.03%
2022/05/12	2	27.08	0	0.00	26.75	2	6,896	0.03%
2022/05/11	4	27.89	1	27.85	27.85	3	6,733	0.04%
2022/05/10	4	28.38	0	0.00	28.50	4	6,696	0.06%
2022/05/09	24	29.57	0	0.00	28.90	24	6,552	0.37%
2022/05/04	3	31.75	0	0.00	31.75	3	6,123	0.05%
2022/05/03	1	31.50	0	0.00	31.55	1	6,102	0.02%
2022/04/29	4	31.59	0	0.00	31.60	4	6,147	0.07%
2022/04/28	4	31.40	0	0.00	31.40	4	6,178	0.06%
2022/04/27	5	31.09	4	31.15	31.15	1	6,177	0.02%
2022/04/26	7	31.72	0	0.00	31.70	7	6,147	0.11%
2022/04/25	7	31.91	0	0.00	31.80	7	6,167	0.11%
2022/04/22	2	32.70	0	0.00	32.70	2	6,123	0.03%
2022/04/21	7	32.61	0	0.00	32.60	7	6,147	0.11%
2022/04/20	7	32.71	0	0.00	32.70	7	6,144	0.11%
2022/04/18	14	32.78	0	0.00	32.70	14	6,143	0.23%
2022/04/15	0	0.00	1	33.45	33.50	-1	6,137	-0.02%
2022/04/13	3	33.00	0	0.00	33.05	3	6,263	0.05%
2022/04/12	5	32.94	0	0.00	32.90	5	6,273	0.08%
2022/04/11	7	33.74	3	33.85	33.40	4	6,235	0.06%
2022/04/08	15	34.21	4	34.26	34.15	11	6,231	0.18%
2022/04/07	2	33.60	0	0.00	33.05	2	6,096	0.03%
2022/04/06	0	0.00	11	34.10	34.20	-11	5,967	-0.18%
2022/03/31	7	33.05	3	33.23	33.25	4	5,785	0.07%
2022/03/30	2	32.95	1	33.00	32.85	1	5,616	0.02%
2022/03/28	3	32.35	0	0.00	32.35	3	5,471	0.05%
2022/03/25	0	32.10	0	0.00	32.25	0	5,431	0.00%
2022/03/24	3	32.27	0	0.00	32.30	3	5,442	0.06%
2022/03/17	3	31.90	0	0.00	31.90	3	5,493	0.05%
2022/03/16	4	31.60	0	0.00	31.70	4	5,468	0.07%
2022/03/11	7	31.85	0	0.00	31.90	7	5,597	0.13%
2022/03/10	0	0.00	1	31.85	31.95	-1	5,648	-0.02%
2022/03/09	5	31.21	0	0.00	31.35	5	5,530	0.09%
2022/03/08	34	31.15	1	30.70	30.95	33	5,570	0.59%
2022/03/07	7	31.45	0	0.00	31.50	7	5,408	0.13%
2022/03/04	4	32.05	1	32.25	32.05	3	5,447	0.06%
2022/03/03	3	31.90	0	0.00	31.90	3	5,460	0.05%
2022/03/01	30	31.50	2	31.48	31.50	28	5,556	0.50%
2022/02/24	2	31.10	0	0.00	30.90	2	5,619	0.04%
2022/02/22	0	0.00	1	31.85	31.50	-1	5,758	-0.02%
2022/02/21	2	31.40	6	32.04	32.10	-4	5,946	-0.07%
2022/02/18	0	0.00	6	31.18	31.50	-6	5,901	-0.10%
2022/02/16	0	0.00	1	30.90	30.95	-1	6,506	-0.02%
2022/02/10	3	30.90	2	31.00	30.90	1	6,851	0.01%
2022/02/09	1	30.40	0	0.00	30.50	1	6,831	0.01%
2022/01/26	5	29.66	16	29.66	29.65	-11	6,913	-0.16%
2022/01/24	3	30.15	0	0.00	30.15	3	7,134	0.04%
2022/01/17	0	0.00	4	30.95	31.00	-4	7,087	-0.06%
2022/01/14	0	0.00	2	30.45	30.50	-2	7,055	-0.03%
2022/01/11	4	30.80	2	30.95	30.95	2	7,381	0.03%
2022/01/10	15	31.00	0	0.00	31.00	15	7,484	0.20%
2022/01/07	12	30.68	1	30.55	30.50	11	7,483	0.15%
2022/01/06	0	0.00	11	30.90	30.85	-11	7,539	-0.15%
2022/01/05	0	0.00	2	30.70	30.70	-2	7,486	-0.03%
2022/01/04	1	30.60	2	30.45	30.55	-1	7,673	-0.01%
2022/01/03	2	30.85	0	0.00	30.75	2	7,732	0.03%
2021/12/30	0	0.00	2	30.45	30.45	-2	7,654	-0.03%
2021/12/27	1	30.25	25	30.20	30.25	-24	7,666	-0.31%
2021/12/24	1	30.10	0	0.00	30.05	1	7,684	0.01%
2021/12/23	0	0.00	5	30.05	30.05	-5	7,734	-0.06%
2021/12/22	1	30.00	0	0.00	29.95	1	7,769	0.01%
2021/12/17	3	29.60	0	0.00	29.60	3	7,787	0.04%
2021/12/16	1	29.95	0	0.00	29.90	1	7,720	0.01%
2021/12/15	6	29.73	0	0.00	29.75	6	7,809	0.08%
2021/12/14	4	29.80	105	29.90	29.75	-101	7,823	-1.29%	大賣/鉅額交易
2021/12/13	0	0.00	1	30.10	30.10	-1	7,769	-0.01%
2021/12/09	0	0.00	58	30.35	30.35	-58	7,853	-0.74%
2021/12/07	2	30.00	0	0.00	30.00	2	7,835	0.03%
2021/12/06	101	30.35	0	0.00	30.25	101	7,739	1.31%	大買/鉅額交易
2021/12/03	0	0.00	0.5	29.95	29.95	-0.5	7,715	-0.01%
2021/12/02	7	29.31	0	0.00	29.25	7	7,714	0.09%
2021/12/01	13	29.50	40	29.40	29.60	-27	7,710	-0.35%
2021/11/30	9	29.61	0	0.00	29.50	9	7,696	0.12%
2021/11/29	1	29.90	2	29.40	29.65	-1	7,594	-0.01%
2021/11/26	8	29.82	0	0.00	29.65	8	7,539	0.11%
2021/11/25	1	29.95	3	30.10	30.00	-2	7,504	-0.03%
2021/11/24	2	30.13	0	0.00	30.10	2	7,514	0.03%
2021/11/22	3	30.15	0	0.00	30.15	3	7,486	0.04%
2021/11/19	1	30.05	0	0.00	30.10	1	7,413	0.01%
2021/11/18	6	30.83	119	31.05	30.50	-113	7,288	-1.55%	大賣/鉅額交易
2021/11/17	13.1	31.72	3	31.68	31.70	10.1	7,033	0.14%
2021/11/16	6.1	31.14	0	0.00	31.15	6.1	6,964	0.09%
2021/11/15	31.1	31.13	1	31.40	31.20	30.1	6,874	0.44%
2021/11/12	5	33.33	1	33.50	33.55	4	6,410	0.06%
2021/11/11	11	33.27	2	33.03	33.25	9	6,493	0.14%
2021/11/10	1	33.20	10	33.00	33.05	-9	6,621	-0.14%
2021/11/09	2	32.20	0	0.00	32.25	2	6,867	0.03%
2021/11/08	3	32.42	4	32.40	32.25	-1	7,240	-0.01%
2021/11/05	2	32.00	2	32.10	32.10	0	7,237	0.00%
2021/11/04	0	0.00	4	32.10	32.10	-4	7,218	-0.06%
2021/11/03	4	31.80	1	32.00	32.00	3	7,202	0.04%
2021/11/02	66	31.54	1	32.05	31.60	65	7,169	0.91%
2021/11/01	0	0.00	2	31.43	31.60	-2	7,064	-0.03%
2021/10/29	1	31.05	10	30.80	31.00	-9	6,989	-0.13%
2021/10/28	1	31.20	2	31.25	31.00	-1	6,978	-0.01%
2021/10/27	1	30.90	0	0.00	30.90	1	6,956	0.01%
2021/10/26	1	30.95	11	30.97	30.85	-10	6,981	-0.14%
2021/10/25	1	30.60	2	30.55	30.55	-1	6,947	-0.01%
2021/10/22	1	30.50	0.6	30.40	30.40	0.4	7,048	0.01%
2021/10/21	2	30.50	1	30.90	30.45	1	7,083	0.01%
2021/10/20	1	30.75	18	30.77	30.85	-17	6,955	-0.24%
2021/10/19	1	30.65	0	0.00	30.15	1	6,885	0.01%
2021/10/18	2	30.80	3	30.77	30.00	-1	6,848	-0.01%
2021/10/15	1	30.45	3	30.30	30.30	-2	6,962	-0.03%
2021/10/14	3	30.65	2	29.95	29.90	1	7,036	0.01%
2021/10/13	102	30.15	4	30.30	30.40	98	7,032	1.39%	大買/
2021/10/12	2	29.85	11	30.19	29.90	-9	7,006	-0.13%
2021/10/07	1	29.00	2	29.00	29.00	-1	6,811	-0.01%
2021/10/04	8	27.86	5	27.75	27.85	3	7,330	0.04%
2021/10/01	6	28.28	0	0.00	28.35	6	7,387	0.08%
2021/09/30	0	0.00	1	28.80	28.65	-1	7,487	-0.01%
2021/09/29	5	28.80	0	0.00	28.75	5	7,755	0.06%
2021/09/28	10	29.13	0	0.00	29.10	10	7,794	0.13%
2021/09/27	10	29.08	2	29.15	29.05	8	7,826	0.10%
2021/09/24	3	28.70	0	0.00	28.70	3	7,923	0.04%
2021/09/23	4	28.56	0	0.00	28.55	4	8,004	0.05%
2021/09/22	3	28.70	5	28.72	28.70	-2	8,067	-0.02%
2021/09/16	3	28.75	0	0.00	28.75	3	8,021	0.04%
2021/09/13	3	28.50	3	28.45	28.50	0	7,927	0.00%
2021/09/10	6	28.79	2	29.03	28.80	4	7,954	0.05%
2021/09/09	4	27.83	0	0.00	27.80	4	7,923	0.05%
2021/09/08	11	27.95	2	27.90	27.80	9	7,947	0.11%
2021/09/07	3	28.30	0	0.00	28.40	3	7,956	0.04%
2021/09/06	6	28.80	0	0.00	28.70	6	7,949	0.08%
2021/09/03	4	29.35	2	29.40	29.35	2	7,868	0.03%
2021/09/02	5	29.39	1	29.35	29.35	4	7,897	0.05%
2021/08/30	15	30.00	0	0.00	29.80	15	8,070	0.19%
2021/08/27	5	29.85	4	29.85	29.85	1	8,065	0.01%
2021/08/26	13	29.31	0	0.00	29.35	13	8,071	0.16%
2021/08/25	9	29.23	0	0.00	29.20	9	8,142	0.11%
2021/08/23	1	29.15	2.1	29.32	29.30	-1.1	8,299	-0.01%
2021/08/20	1	29.05	0	0.00	28.80	1	8,314	0.01%
2021/08/19	4	28.61	0	0.00	28.60	4	8,321	0.05%
2021/08/18	2	29.25	0	0.00	29.25	2	8,350	0.02%
2021/08/17	8	28.98	1	29.15	28.85	7	8,385	0.08%
2021/08/16	10	29.92	1	30.20	29.60	9	8,321	0.11%
2021/08/13	9	31.07	1	31.20	30.75	8	8,186	0.10%
2021/08/12	28	30.62	33	30.87	31.15	-5	7,875	-0.06%
2021/08/10	1	29.85	0	0.00	29.80	1	7,798	0.01%
2021/08/06	0	0.00	2	30.25	30.25	-2	8,315	-0.02%
2021/08/05	0	0.00	5	30.15	30.15	-5	8,602	-0.06%
2021/08/04	0	0.00	7	29.91	30.30	-7	9,085	-0.08%
2021/08/02	0	0.00	12	29.73	29.90	-12	9,419	-0.13%
2021/07/30	30	29.70	0	0.00	29.50	30	9,546	0.31%
2021/07/29	2	29.60	1	29.50	29.75	1	9,713	0.01%
2021/07/28	2	29.25	2	28.95	29.30	0	9,813	0.00%
2021/07/27	0	0.00	5	30.10	29.75	-5	10,083	-0.05%
2021/07/23	1	29.30	0	0.00	29.30	1	10,519	0.01%
2021/07/22	3	29.25	1	29.35	29.25	2	10,649	0.02%
2021/07/21	1	30.70	1	30.40	30.35	0	10,715	0.00%
2021/07/20	2	31.08	10	31.25	31.00	-8	10,631	-0.08%
2021/07/19	4	31.45	0	0.00	31.50	4	10,664	0.04%
2021/07/16	4	32.03	0	0.00	31.95	4	11,097	0.04%
2021/07/15	2	31.85	0	0.00	32.10	2	11,510	0.02%
2021/07/14	8	32.12	3	32.15	31.90	5	11,850	0.04%
2021/07/13	7	32.30	17	32.36	32.15	-10	12,121	-0.08%
2021/07/12	3	32.72	0	0.00	32.05	3	12,257	0.02%
2021/07/09	2	32.48	10	32.44	32.45	-8	12,282	-0.07%
2021/07/08	0	0.00	3	31.63	31.65	-3	12,636	-0.02%
2021/07/07	56	31.62	0	0.00	31.30	56	12,999	0.43%
2021/07/06	31	32.00	4.5	32.00	31.95	26.5	13,254	0.20%
2021/07/05	2	31.15	3	31.03	31.15	-1	13,198	-0.01%
2021/06/30	0	0.00	12	30.80	30.80	-12	13,636	-0.09%
2021/06/29	0	0.00	3	30.65	30.60	-3	13,985	-0.02%
2021/06/28	10	30.60	0	0.00	30.60	10	14,395	0.07%
2021/06/25	2	30.53	0	0.00	30.50	2	14,954	0.01%
2021/06/24	1	30.70	11	30.75	30.75	-10	15,883	-0.06%
2021/06/23	1	30.10	5	30.20	30.25	-4	16,208	-0.02%
2021/06/22	1	30.00	0	0.00	29.90	1	16,617	0.01%
2021/06/21	3	29.83	7	29.84	29.75	-4	16,771	-0.02%
2021/06/18	1	30.40	2	30.45	30.10	-1	17,023	-0.01%
2021/06/17	15	30.15	4	29.94	30.10	11	17,183	0.06%
2021/06/16	5	29.91	10	29.80	29.55	-5	17,257	-0.03%
2021/06/15	10	30.05	0	0.00	30.30	10	17,309	0.06%
2021/06/10	4	29.99	1	30.00	30.10	3	17,515	0.02%
2021/06/09	51	29.90	3	30.20	29.90	48	17,581	0.27%
2021/06/08	1	30.00	0	0.00	30.20	1	17,668	0.01%
2021/06/07	57	29.96	6	29.80	29.95	51	17,826	0.29%
2021/06/04	1	30.85	2	30.90	31.00	-1	17,771	-0.01%
2021/06/03	2	30.95	2	30.70	31.00	0	17,894	0.00%
2021/06/02	4	30.50	2	30.45	30.50	2	18,106	0.01%
2021/06/01	1	30.80	0	0.00	31.05	1	18,227	0.01%
2021/05/31	13	30.31	12	30.62	30.70	1	18,334	0.01%
2021/05/28	0	0.00	6	30.12	30.15	-6	18,468	-0.03%
2021/05/27	53	29.85	0	0.00	29.75	53	19,507	0.27%
2021/05/26	7	30.07	11	30.09	30.15	-4	19,901	-0.02%
2021/05/25	4	30.25	7	30.03	30.00	-3	20,179	-0.01%
2021/05/24	5	28.83	3	28.75	29.25	2	20,225	0.01%
2021/05/21	1	28.85	10	28.85	28.90	-9	20,231	-0.04%
2021/05/20	0	0.00	3	28.35	28.55	-3	20,304	-0.01%
2021/05/19	10	28.93	14	28.90	29.10	-4	20,264	-0.02%
2021/05/18	9	28.12	0	0.00	29.00	9	20,194	0.04%
2021/05/17	6	26.93	7	27.34	26.40	-1	20,191	0.00%
2021/05/14	5	29.98	0	0.00	29.00	5	20,192	0.02%
2021/05/13	13	29.03	19	29.04	29.45	-6	20,296	-0.03%
2021/05/12	4	31.85	3	30.97	29.75	1	20,617	0.00%
2021/05/11	8	32.25	7	31.88	31.60	1	20,316	0.00%
2021/05/10	8	34.28	6	34.25	34.25	2	20,280	0.01%
2021/05/07	17	33.83	2	34.45	34.65	15	20,649	0.07%
2021/05/06	3	32.90	0	0.00	32.95	3	20,804	0.01%
2021/05/05	5	33.26	1	32.65	32.80	4	21,078	0.02%
2021/05/04	13	33.02	16	33.66	32.95	-3	21,597	-0.01%
2021/05/03	10	35.39	10	35.55	34.45	0	21,508	0.00%
2021/04/29	1	36.50	8	36.55	36.40	-7	21,402	-0.03%
2021/04/28	4	36.14	3	36.25	36.10	1	21,304	0.00%
2021/04/27	13	35.92	4	35.90	35.85	9	21,562	0.04%
2021/04/26	12	36.03	115	35.99	36.20	-103	21,556	-0.48%	大賣/鉅額交易
2021/04/23	13	36.18	4	35.98	35.95	9	21,587	0.04%
2021/04/22	163	37.35	25	37.10	35.95	138	21,581	0.64%	大買/鉅額交易
2021/04/21	89	37.64	26	37.85	38.05	63	21,139	0.30%
2021/04/20	10	36.34	15	36.52	36.85	-5	20,848	-0.02%
2021/04/19	3	34.97	15	35.07	35.55	-12	20,669	-0.06%
2021/04/16	13	34.06	18.3	34.04	34.40	-5.3	20,450	-0.03%
2021/04/15	19	33.66	5	33.35	33.55	14	20,507	0.07%
2021/04/14	117	33.19	13	33.39	33.25	104	20,490	0.51%	大買/鉅額交易
2021/04/13	11	35.04	12	35.53	34.85	-1	20,289	0.00%
2021/04/12	18	35.48	26	35.32	35.55	-8	20,074	-0.04%
2021/04/09	10	34.75	6	34.47	34.20	4	20,143	0.02%
2021/04/08	10	34.40	18	34.41	34.40	-8	20,148	-0.04%
2021/04/07	0	0.00	1	34.04	34.40	-1	20,061	-0.01%
2021/04/06	10	33.14	21	33.33	33.50	-11	20,166	-0.05%
2021/04/01	11	33.47	14	33.43	33.45	-3	20,616	-0.01%
2021/03/31	22	34.26	17	34.12	34.25	5	20,691	0.02%
2021/03/30	13	33.20	6	33.54	33.70	7	20,291	0.03%
2021/03/29	27.1	31.61	25	32.08	32.85	2.1	19,854	0.01%
2021/03/26	16	31.33	142	30.80	30.75	-126	19,058	-0.66%	大賣/鉅額交易
2021/03/25	7	30.81	17	30.96	31.10	-10	19,119	-0.05%
2021/03/24	13	30.19	12	30.27	30.25	1	20,082	0.00%
2021/03/23	18	31.03	24	30.64	30.80	-6	20,283	-0.03%
2021/03/22	0	0.00	11	30.39	30.60	-11	20,104	-0.05%
2021/03/19	33	29.52	22.6	29.68	29.65	10.4	20,035	0.05%
2021/03/18	1	29.55	2	29.60	29.70	-1	20,072	0.00%
2021/03/17	1	29.10	5	29.25	29.15	-4	20,141	-0.02%
2021/03/16	6	29.18	1	29.15	29.25	5	20,266	0.02%
2021/03/15	7	29.43	5	29.40	29.30	2	20,348	0.01%
2021/03/12	3	29.75	19	29.59	29.60	-16	20,569	-0.08%
2021/03/11	11	29.65	5	29.94	29.70	6	21,248	0.03%
2021/03/10	4	29.33	0	0.00	29.65	4	22,156	0.02%
2021/03/09	1	29.10	2	28.70	29.10	-1	22,273	0.00%
2021/03/08	7	28.82	10	29.25	28.70	-3	22,364	-0.01%
2021/03/05	11	29.67	6	29.47	29.45	5	22,239	0.02%
2021/03/04	6	30.21	4	29.80	29.85	2	22,448	0.01%
2021/03/03	11	29.85	4	29.78	30.20	7	22,374	0.03%
2021/03/02	38	30.87	20	30.61	29.60	18	22,208	0.08%
2021/02/26	11	30.15	2	30.50	30.55	9	21,313	0.04%
2021/02/25	4	30.08	5	30.01	30.20	-1	21,061	0.00%
2021/02/24	1	29.45	6	29.36	29.25	-5	20,892	-0.02%
2021/02/23	3	29.17	6	29.25	29.25	-3	20,855	-0.01%
2021/02/22	1	28.95	1	29.15	29.30	0	21,031	0.00%
2021/02/19	2	28.48	0	0.00	28.45	2	21,000	0.01%
2021/02/18	7	28.26	0	0.00	28.35	7	21,202	0.03%
2021/02/17	3	28.28	0	0.00	28.20	3	21,471	0.01%
2021/02/05	11	28.49	0	0.00	28.35	11	21,551	0.05%
2021/02/04	1	29.30	6	29.27	29.35	-5	21,889	-0.02%
2021/02/03	4	28.91	41.6	29.49	29.70	-37.6	21,666	-0.17%
2021/02/02	4	28.48	0	0.00	28.45	4	21,157	0.02%
2021/02/01	7	28.24	7	28.41	28.25	0	20,955	0.00%
2021/01/29	9	29.81	12	29.23	28.65	-3	20,698	-0.01%
2021/01/28	7	29.24	7	29.31	29.20	0	20,230	0.00%
2021/01/27	31.3	29.35	20	29.37	29.30	11.3	19,928	0.06%
2021/01/26	10	28.82	11	28.90	29.00	-1	19,458	-0.01%
2021/01/22	3	27.30	13	26.40	27.30	-10	18,572	-0.05%
2021/01/21	0	0.00	8	26.44	26.55	-8	18,374	-0.04%
2021/01/20	6	26.62	8	26.50	26.05	-2	18,264	-0.01%
2021/01/19	45	28.06	41	27.23	27.25	4	17,872	0.02%
2021/01/18	7	26.81	0	0.00	27.65	7	17,741	0.04%
2021/01/15	5	27.67	0	0.00	27.70	5	17,549	0.03%
2021/01/14	1	28.20	2	28.15	28.25	-1	17,397	-0.01%
2021/01/13	1	27.90	3	27.85	27.95	-2	17,307	-0.01%
2021/01/12	10	27.72	0	0.00	27.70	10	17,157	0.06%
2021/01/11	6	28.37	0	0.00	28.60	6	16,925	0.04%
2021/01/08	8	28.07	11.5	28.05	28.00	-3.5	16,791	-0.02%
2021/01/07	4	28.95	3	28.90	28.75	1	16,496	0.01%
2021/01/06	6	28.99	14	29.25	28.85	-8	16,243	-0.05%
2021/01/05	2	29.35	17	29.29	29.20	-15	15,862	-0.09%
2021/01/04	16	29.54	3	29.75	29.30	13	15,667	0.08%
2020/12/31	16	28.78	105	28.59	28.95	-89	15,254	-0.58%	大賣/
2020/12/30	8	28.55	12	28.45	28.50	-4	14,998	-0.03%
2020/12/29	30	28.68	6	28.64	28.50	24	14,895	0.16%
2020/12/28	82	28.93	60	29.05	29.05	22	14,549	0.15%
2020/12/25	9	27.74	4	27.71	27.85	5	13,866	0.04%
2020/12/24	12	26.69	4	26.68	26.55	8	13,378	0.06%
2020/12/23	0	0.00	1	26.50	26.50	-1	13,382	-0.01%
2020/12/22	101	27.20	0	0.00	26.35	101	13,307	0.76%	大買/鉅額交易
2020/12/21	44	26.90	24	27.10	26.90	20	13,149	0.15%
2020/12/18	10	28.74	172	28.16	27.25	-162	12,771	-1.27%	大賣/鉅額交易
2020/12/17	0	0.00	13	27.08	27.45	-13	11,400	-0.11%
2020/12/16	0	0.00	2	26.70	26.60	-2	11,046	-0.02%
2020/12/15	1	26.60	0	0.00	26.35	1	10,945	0.01%
2020/12/14	0	0.00	64.1	26.50	26.45	-64.1	10,820	-0.59%
2020/12/11	0	0.00	41	26.13	26.00	-41	10,828	-0.38%
2020/12/10	3	25.87	0	0.00	26.05	3	10,675	0.03%
2020/12/09	5	26.39	47	26.51	26.65	-42	10,476	-0.40%
2020/12/08	12	26.04	5	26.00	26.05	7	10,338	0.07%
2020/12/07	8	26.29	25.5	26.06	25.95	-17.5	10,089	-0.17%
2020/12/04	46	26.94	24	26.37	26.75	22	9,398	0.23%
2020/12/03	5	24.60	8	24.70	24.85	-3	8,515	-0.04%
2020/12/02	25	23.97	4	24.10	24.30	21	8,753	0.24%
2020/12/01	15	23.55	1	23.50	23.85	14	9,240	0.15%
2020/11/30	8	23.79	13	23.63	23.50	-5	9,303	-0.05%
2020/11/27	0	0.00	5.1	23.00	22.95	-5.1	8,903	-0.06%
2020/11/25	2	22.65	1	22.75	22.75	1	8,779	0.01%
2020/11/24	25	22.59	15.3	22.45	22.65	9.7	8,602	0.11%
2020/11/23	1	22.55	10	22.54	22.60	-9	8,485	-0.11%
2020/11/20	5	21.85	6	21.98	21.90	-1	8,305	-0.01%
2020/11/19	3	21.85	3	22.00	21.50	0	8,265	0.00%
2020/11/17	4	21.34	20	21.55	21.50	-16	8,033	-0.20%
2020/11/13	100	20.70	0	0.00	20.70	100	7,761	1.29%
2020/11/12	0	0.00	112	20.29	20.50	-112	7,722	-1.45%	大賣/鉅額交易
2020/11/02	0	0.00	1	18.75	18.90	-1	7,190	-0.01%
2020/10/30	1	18.80	0	0.00	18.70	1	7,252	0.01%
2020/10/28	2	19.25	0	0.00	19.20	2	7,306	0.03%
2020/10/16	0	0.00	10	19.00	18.85	-10	7,583	-0.13%
2020/10/06	10	18.70	0	0.00	18.75	10	7,555	0.13%
2020/09/30	10	18.40	6.1	18.48	18.50	3.9	7,606	0.05%
2020/09/28	2	18.45	0	0.00	18.45	2	7,706	0.03%
2020/09/23	0	0.00	1	18.95	18.90	-1	7,626	-0.01%
2020/09/22	0	0.00	1	19.30	19.25	-1	7,574	-0.01%
2020/09/21	1	19.60	0	0.00	19.55	1	7,563	0.01%
2020/09/17	100	20.00	0	0.00	19.75	100	7,595	1.32%
2020/09/14	2	19.60	0	0.00	19.55	2	7,369	0.03%
2020/09/11	6	19.30	10	19.35	19.30	-4	7,345	-0.05%
2020/09/07	1	20.50	5	20.46	20.20	-4	6,994	-0.06%
2020/09/04	32	19.55	19	19.79	20.00	13	6,565	0.20%
2020/09/03	10	18.90	0	0.00	19.30	10	5,979	0.17%
2020/09/02	0	0.00	0.5	18.60	18.60	-0.5	5,798	-0.01%
2020/08/27	0	0.00	1	19.20	18.70	-1	6,005	-0.02%
2020/08/24	0	0.00	1	19.30	19.15	-1	5,801	-0.02%
2020/08/20	1	18.10	0	0.00	18.20	1	5,652	0.02%
2020/08/12	1	18.00	0	0.00	18.00	1	5,027	0.02%
2020/08/11	1	18.15	1	18.05	18.05	0	5,041	0.00%
2020/08/07	1	17.70	0	0.00	17.60	1	4,942	0.02%
2020/08/04	0	0.00	3	17.25	17.40	-3	4,988	-0.06%
2020/07/31	3	16.85	0	0.00	16.75	3	5,220	0.06%
2020/07/29	0	0.00	0	16.75	16.75	0	5,491	0.00%
2020/07/27	0	0.00	1	16.90	16.75	-1	5,688	-0.02%
2020/07/24	10	17.40	0	0.00	17.25	10	5,665	0.18%
2020/07/23	3	17.75	0.1	17.70	17.75	2.9	5,690	0.05%
2020/07/21	4	18.40	0	0.00	18.35	4	5,608	0.07%
2020/07/16	2	18.45	0	0.00	18.35	2	5,670	0.04%
2020/07/15	1	18.30	5	18.35	18.35	-4	5,715	-0.07%
2020/07/14	5	18.36	3	18.40	18.30	2	5,791	0.03%
2020/06/22	1	17.65	0	0.00	17.60	1	6,337	0.02%
2020/06/17	0	0.00	0	17.45	17.45	0	6,375	0.00%
2020/06/16	0	0.00	11	17.45	17.50	-11	6,477	-0.17%
2020/06/15	0	0.00	2	17.45	17.20	-2	6,663	-0.03%
2020/06/12	0	0.00	2	17.15	17.35	-2	6,710	-0.03%
2020/06/11	0	0.00	3	17.80	17.40	-3	6,715	-0.04%
2020/06/10	12	17.90	15	18.09	18.05	-3	6,679	-0.04%
2020/06/05	0	0.00	10	17.35	17.35	-10	6,654	-0.15%
2020/06/03	0	0.00	26	17.15	17.20	-26	6,726	-0.39%
2020/06/02	0	0.00	2	16.85	16.85	-2	6,604	-0.03%
2020/05/28	1	16.65	0	0.00	16.65	1	6,605	0.02%
2020/05/26	0	0.00	1	16.65	16.60	-1	6,729	-0.01%
2020/05/22	5	16.64	0	0.00	16.50	5	6,793	0.07%
2020/05/21	15	16.87	0	0.00	16.85	15	6,809	0.22%
2020/05/20	0	0.00	13	16.75	16.80	-13	6,766	-0.19%
2020/05/15	14	16.43	0	0.00	16.25	14	6,657	0.21%
2020/05/14	5	16.45	0	0.00	16.20	5	6,621	0.08%
2020/05/13	0	0.00	22	16.59	16.70	-22	6,553	-0.34%
2020/05/11	2	16.80	16	16.78	16.65	-14	6,488	-0.22%
2020/05/08	4	16.73	1	16.60	16.60	3	6,413	0.05%
2020/05/07	7	17.14	9	17.06	17.05	-2	6,207	-0.03%
2020/05/06	5	16.75	0	0.00	16.80	5	6,148	0.08%
2020/05/05	16	17.05	2	16.90	17.15	14	6,083	0.23%
2020/05/04	6	16.57	0	0.00	16.65	6	5,930	0.10%
2020/04/30	10	16.98	0	0.00	16.95	10	5,868	0.17%
2020/04/29	10	16.64	0	0.00	16.65	10	5,794	0.17%
2020/04/28	1	16.25	0	0.00	16.50	1	5,825	0.02%
2020/04/27	9	16.09	4	16.05	16.30	5	5,954	0.08%
2020/04/24	4	16.00	0	0.00	15.85	4	5,913	0.07%
2020/04/23	2	15.95	0	0.00	16.05	2	5,906	0.03%
2020/04/22	2	15.50	2	15.70	15.65	0	5,840	0.00%
2020/04/17	0	0.00	3	16.45	16.35	-3	5,771	-0.05%
2020/04/15	5	16.75	0	0.00	16.75	5	5,658	0.09%
2020/04/14	0	0.00	4	16.40	16.50	-4	5,599	-0.07%
2020/04/10	2	16.05	0	0.00	16.20	2	5,589	0.04%
2020/04/09	3	16.10	2	16.10	16.10	1	5,586	0.02%
2020/04/08	6	15.80	0	0.00	16.10	6	5,506	0.11%
2020/04/07	0	0.00	4	15.48	15.45	-4	5,353	-0.07%
2020/04/06	4	15.35	2	15.40	15.40	2	5,288	0.04%
2020/04/01	5	15.44	3	15.48	15.45	2	5,270	0.04%
2020/03/27	0	0.00	3	15.25	15.10	-3	5,654	-0.05%
2020/03/26	0	0.00	0.3	14.90	14.85	-0.3	5,954	-0.01%
2020/03/25	3	15.10	0	0.00	14.90	3	6,268	0.05%
2020/03/24	0	0.00	1	14.40	14.35	-1	6,298	-0.02%
2020/03/19	2	13.50	1	14.15	13.50	1	6,331	0.02%
2020/03/18	5	15.05	4	15.45	14.95	1	6,188	0.02%
2020/03/17	2	15.35	2	15.60	15.30	0	6,267	0.00%
2020/03/16	2	16.20	2	16.05	15.85	0	6,256	0.00%
2020/03/13	13	15.73	2	16.10	16.00	11	6,253	0.18%
2020/03/12	15	17.22	0	0.00	17.10	15	6,174	0.24%
2020/03/10	2	17.85	4	18.05	18.15	-2	6,105	-0.03%
2020/03/09	6	18.23	0	0.00	18.15	6	6,020	0.10%
2020/03/06	3	18.75	0	0.00	18.80	3	5,927	0.05%
2020/03/03	0	18.85	6	18.85	18.85	-6	6,021	-0.10%
2020/03/02	4	18.43	0	0.00	18.40	4	6,040	0.07%
2020/02/27	107	18.86	2	18.85	18.75	105	6,019	1.74%	大買/鉅額交易
2020/02/26	8	19.21	2	19.25	19.25	6	5,927	0.10%
2020/02/25	13	19.43	0	0.00	19.35	13	5,904	0.22%
2020/02/20	1	20.00	0	0.00	19.90	1	5,884	0.02%
2020/02/18	2	19.90	0	0.00	19.85	2	5,903	0.03%
2020/02/17	4	19.98	0	0.00	19.95	4	5,946	0.07%
2020/02/10	0	0.00	4	20.00	20.00	-4	6,305	-0.06%
2020/02/07	0.3	19.95	0	0.00	20.05	0.3	6,399	0.01%
2020/02/03	2	19.75	0	0.00	19.80	2	6,589	0.03%
2020/01/30	0	0.00	15	20.15	19.75	-15	6,841	-0.22%
2020/01/15	1	21.40	0	0.00	21.25	1	6,894	0.01%
2020/01/13	0	0.00	3	21.20	21.15	-3	7,151	-0.04%
2020/01/09	2	20.95	0	0.00	20.90	2	7,312	0.03%
2019/12/26	0	0.00	10	21.50	21.40	-10	7,958	-0.13%
2019/12/24	10	21.36	0	0.00	21.45	10	8,159	0.12%
2019/12/23	6	21.02	0	0.00	20.85	6	8,026	0.07%
2019/12/18	0	0.00	5	21.15	21.00	-5	7,373	-0.07%
2019/12/16	1	21.05	0	0.00	21.15	1	7,328	0.01%
2019/12/13	0	0.00	5	21.20	21.10	-5	7,297	-0.07%
2019/12/12	13	21.06	0	0.00	21.10	13	7,341	0.18%
2019/12/09	0	0.00	20	21.35	21.35	-20	7,202	-0.28%
2019/12/06	10	21.90	0	0.00	21.70	10	7,219	0.14%
2019/12/05	0	0.00	20	21.90	21.75	-20	7,309	-0.27%
2019/12/04	0	0.00	3	21.70	21.85	-3	7,393	-0.04%
2019/11/29	0	0.00	10	22.20	22.10	-10	8,292	-0.12%
2019/11/27	10	22.30	0	0.00	22.30	10	8,679	0.12%
2019/11/19	2	22.30	0	0.00	22.35	2	8,592	0.02%
2019/11/08	3	22.80	0.7	22.65	22.65	2.3	8,352	0.03%
2019/11/07	0	0.00	4	23.03	23.05	-4	8,316	-0.05%
2019/11/06	51	23.05	0	0.00	23.00	51	8,306	0.61%
2019/11/05	1	23.00	0	0.00	22.85	1	8,183	0.01%
2019/11/04	1	23.00	1	22.95	23.05	0	8,160	0.00%
2019/11/01	0	0.00	1	23.05	22.90	-1	8,104	-0.01%
2019/10/31	1	22.95	0	0.00	22.85	1	8,034	0.01%
2019/10/29	0	0.00	3	22.72	22.40	-3	7,622	-0.04%
2019/10/28	11	22.35	0	0.00	22.50	11	7,559	0.15%
2019/10/24	0	0.00	2	22.65	22.65	-2	7,488	-0.03%
2019/10/23	0	0.00	1	22.85	22.75	-1	7,436	-0.01%
2019/10/22	8	22.61	1	22.80	22.60	7	7,373	0.09%
2019/10/21	0	0.00	6	22.30	22.35	-6	7,249	-0.08%
2019/10/09	0	0.00	0.1	21.95	22.05	-0.1	7,029	0.00%
2019/10/07	1	22.30	1	22.15	22.15	0	6,970	0.00%
2019/10/04	0	0.00	7	22.40	22.10	-7	6,860	-0.10%
2019/10/02	0	0.00	1	21.95	21.90	-1	6,633	-0.02%
2019/10/01	1	21.95	5	21.80	21.85	-4	6,492	-0.06%
2019/09/27	3	21.60	3.5	21.19	21.15	-0.5	6,226	-0.01%
2019/09/26	3	21.55	0	0.00	21.50	3	6,116	0.05%
2019/09/24	0	0.00	5	21.30	21.25	-5	5,835	-0.09%
2019/09/23	5	21.35	0	0.00	21.40	5	5,758	0.09%
2019/09/17	0	0.00	1	20.85	21.15	-1	5,555	-0.02%
2019/09/16	0	0.00	2	21.10	21.05	-2	5,469	-0.04%
2019/09/09	0	0.00	2	21.75	21.40	-2	5,311	-0.04%
2019/09/06	2	21.15	11	21.22	21.35	-9	5,345	-0.17%
2019/09/05	8	21.45	20	21.87	21.20	-12	5,352	-0.22%
2019/09/04	10	21.29	14	21.21	21.50	-4	4,988	-0.08%
2019/09/02	3	20.23	3	20.42	20.55	0	4,536	0.00%
2019/08/30	0	0.00	1	20.00	20.05	-1	4,428	-0.02%
2019/08/21	0	0.00	1	19.45	19.45	-1	4,265	-0.02%
2019/08/14	5	19.40	0	0.00	19.15	5	4,182	0.12%
2019/08/12	5	19.20	0	0.00	19.10	5	4,137	0.12%
2019/08/08	0	0.00	2	18.75	18.85	-2	4,097	-0.05%
2019/08/07	10	18.75	0	0.00	18.75	10	4,110	0.24%
2019/08/02	1	19.05	0	0.00	18.95	1	4,192	0.02%
2019/07/24	0	0.00	2	19.55	19.50	-2	4,188	-0.05%
2019/07/23	5	20.20	0	0.00	20.25	5	4,147	0.12%
2019/07/22	5	20.23	1	20.25	20.20	4	4,071	0.10%
2019/07/17	2	20.70	0	0.00	20.60	2	3,934	0.05%
2019/07/16	5	20.65	0	0.00	20.65	5	3,862	0.13%
2019/07/15	0	0.00	1	20.25	20.25	-1	3,748	-0.03%
2019/07/12	0	0.00	1	20.20	20.25	-1	3,768	-0.03%
2019/07/08	0	0.00	1	20.20	20.25	-1	3,738	-0.03%
2019/07/05	0	0.00	1	20.30	20.30	-1	3,749	-0.03%
2019/06/26	0	0.00	1	20.00	20.15	-1	3,870	-0.03%
2019/06/19	0	0.00	1	20.35	20.20	-1	4,102	-0.02%
2019/06/18	1	20.05	2	20.10	20.20	-1	4,086	-0.02%
2019/06/11	1	19.90	0	0.00	19.85	1	3,966	0.03%
2019/06/10	5	19.60	0	0.00	19.65	5	3,847	0.13%
2019/05/29	9	19.11	6	19.20	19.25	3	3,795	0.08%
2019/05/16	0	0.00	5	18.60	18.60	-5	3,889	-0.13%
2019/05/09	20.1	19.50	22	19.25	19.25	-1.9	3,880	-0.05%
2019/05/07	0	0.00	20	19.15	19.20	-20	3,755	-0.53%
2019/05/06	3	19.20	1	19.25	19.05	2	3,768	0.05%
2019/04/19	0	0.00	2	19.65	19.65	-2	3,765	-0.05%
2019/04/12	0	0.00	5	19.65	19.65	-5	3,938	-0.13%
2019/04/01	0	0.00	2	19.70	19.60	-2	3,929	-0.05%
2019/03/26	0	0.00	5	19.80	19.75	-5	3,821	-0.13%
2019/03/22	0	0.00	3	19.97	20.00	-3	3,785	-0.08%
2019/03/21	0.3	20.50	0	0.00	20.60	0.3	3,597	0.01%
2019/03/18	2	20.75	0	0.00	20.70	2	3,707	0.05%
2019/03/13	0	0.00	1	20.00	19.95	-1	3,588	-0.03%
2019/03/08	0	0.00	0	19.90	19.90	0	3,653	0.00%
2019/03/06	0	0.00	3	20.00	20.15	-3	3,658	-0.08%
2019/03/04	0	0.00	0.3	19.85	19.85	-0.3	3,617	-0.01%
2019/02/22	0	0.00	5	19.80	19.75	-5	3,472	-0.14%
2019/02/19	0	0.00	5	19.75	19.65	-5	3,388	-0.15%
2019/02/18	1	19.75	0	0.00	19.80	1	3,380	0.03%
2019/02/15	30	19.90	40	19.70	19.70	-10	3,372	-0.30%
2019/02/14	1	19.55	0	0.00	19.45	1	3,306	0.03%
2019/01/29	0	0.00	5	19.90	19.85	-5	3,257	-0.15%
2019/01/23	0	0.00	5	19.85	20.00	-5	3,256	-0.15%
2019/01/16	5	19.95	10	20.05	20.00	-5	3,322	-0.15%
2019/01/14	0	0.00	5	19.70	19.75	-5	3,363	-0.15%
2019/01/09	0	0.00	1	20.10	20.00	-1	3,411	-0.03%
2019/01/07	0	0.00	5	20.25	20.15	-5	3,431	-0.15%
2019/01/04	0	0.00	5	20.05	20.25	-5	3,409	-0.15%
2019/01/03	3	19.75	8	19.90	19.85	-5	3,455	-0.14%
2018/12/28	0	0.00	30.8	19.75	19.70	-30.8	3,474	-0.89%
2018/12/26	0	0.00	5	19.85	19.85	-5	3,513	-0.14%
2018/12/10	0	0.00	5	19.20	19.40	-5	3,215	-0.16%
2018/12/03	0	0.00	1	19.35	19.30	-1	3,348	-0.03%
2018/11/30	0	0.00	1	19.25	19.00	-1	3,335	-0.03%
2018/11/26	0	0.00	10	18.45	18.40	-10	3,287	-0.30%
2018/11/22	0	0.00	5	18.50	18.45	-5	3,389	-0.15%
2018/11/21	0	0.00	25	18.42	18.40	-25	3,426	-0.73%
2018/11/20	5	18.65	0	0.00	18.45	5	3,428	0.15%
2018/11/19	0	0.00	5	18.60	18.70	-5	3,442	-0.15%
2018/11/14	0	0.00	10	18.25	18.35	-10	3,510	-0.28%
2018/11/13	1	18.10	5	18.25	18.35	-4	3,534	-0.11%
2018/11/12	0	0.00	3	18.45	18.50	-3	3,554	-0.08%
2018/11/09	0	0.00	10	18.55	18.50	-10	3,606	-0.28%
2018/11/08	0	0.00	1	19.00	18.75	-1	3,670	-0.03%
2018/11/06	10	18.00	23	18.00	18.05	-13	3,786	-0.34%
2018/11/01	3	17.75	0	0.00	17.90	3	4,067	0.07%
2018/10/31	1	17.50	3	17.50	17.55	-2	4,108	-0.05%
2018/10/26	3	17.20	3	17.40	17.20	0	4,623	0.00%
2018/10/25	10	17.30	0	0.00	17.35	10	5,222	0.19%
2018/10/11	3	17.73	0	0.00	17.45	3	5,883	0.05%
2018/10/08	1	19.35	0	0.00	19.20	1	5,850	0.02%
2018/10/05	2	19.20	5	19.10	19.15	-3	5,919	-0.05%
2018/10/01	2	19.85	0	0.00	19.85	2	6,181	0.03%
2018/09/21	0	0.00	20	20.00	19.90	-20	6,355	-0.31%
2018/09/17	2	19.95	0	0.00	20.00	2	6,555	0.03%
2018/09/14	2	19.95	0	0.00	20.05	2	6,641	0.03%
2018/09/13	2	19.95	0	0.00	19.90	2	6,749	0.03%
2018/09/11	5	19.62	0	0.00	19.80	5	6,782	0.07%
2018/09/10	20	19.54	0	0.00	19.45	20	6,810	0.29%
2018/09/07	8	20.08	0	0.00	20.20	8	6,831	0.12%
2018/09/06	2	20.50	0	0.00	20.55	2	6,810	0.03%
2018/09/05	8	20.80	0	0.00	20.80	8	6,869	0.12%
2018/09/04	1	20.70	0	0.00	20.75	1	6,926	0.01%
2018/09/03	11	20.75	0	0.00	20.80	11	7,021	0.16%
2018/08/28	0	0.00	16	20.90	20.90	-16	7,749	-0.21%
2018/08/23	18	20.60	0	0.00	20.60	18	7,972	0.23%
2018/08/22	2	20.50	0	0.00	20.50	2	8,001	0.02%
2018/08/21	4	20.35	0	0.00	20.35	4	8,017	0.05%
2018/08/17	1	20.70	0	0.00	20.50	1	8,048	0.01%
2018/08/16	2	20.35	0	0.00	20.40	2	8,037	0.02%
2018/08/15	3	20.60	0	0.00	20.55	3	7,995	0.04%
2018/08/14	2	20.98	0	0.00	20.95	2	7,954	0.03%
2018/08/13	9	20.53	0	0.00	20.60	9	7,997	0.11%
2018/08/10	6	21.22	0	0.00	21.15	6	7,936	0.08%
2018/08/09	2.4	21.45	0	0.00	21.45	2.4	7,860	0.03%
2018/08/08	1	21.75	0	0.00	21.70	1	7,842	0.01%
2018/08/07	2	21.90	0	0.00	21.95	2	7,816	0.03%
2018/08/02	5	21.94	1	21.75	21.70	4	7,861	0.05%
2018/08/01	15	23.18	0	0.00	23.30	15	7,523	0.20%
2018/07/31	4	22.80	1	22.80	22.80	3	7,009	0.04%
2018/07/30	1	22.75	0	0.00	22.75	1	6,862	0.01%
2018/07/27	0	0.00	261	22.60	22.60	-261	6,766	-3.86%	大賣/鉅額交易
2018/07/25	1	22.60	0	0.00	22.65	1	6,736	0.01%
2018/07/20	0	0.00	11	22.24	22.15	-11	9,895	-0.11%
2018/07/16	0	0.00	0.2	22.00	22.10	-0.2	10,931	0.00%
2018/07/13	6	22.05	0	0.00	22.15	6	11,022	0.05%
2018/07/12	0	0.00	2	22.10	22.15	-2	11,147	-0.02%
2018/07/10	0	0.00	8	21.65	21.75	-8	11,074	-0.07%
2018/07/09	3	21.80	5	21.80	21.55	-2	11,088	-0.02%
2018/07/06	0	0.00	10	21.15	21.30	-10	11,030	-0.09%
2018/06/25	5.5	21.10	0	0.00	21.05	5.5	11,419	0.05%
2018/06/15	1	21.55	1	21.35	21.30	0	11,565	0.00%
2018/06/13	0	0.00	2.1	21.74	21.60	-2.1	11,557	-0.02%
2018/06/12	0	0.00	2	22.05	21.90	-2	11,555	-0.02%
2018/06/08	15	22.53	10	22.10	21.95	5	11,597	0.04%
2018/06/07	0	0.00	2	22.00	22.15	-2	11,345	-0.02%
2018/06/06	0	0.00	1	21.45	21.45	-1	11,122	-0.01%
2018/06/01	2	21.15	0	0.00	21.35	2	11,469	0.02%
2018/05/21	0	0.00	6	21.13	21.05	-6	11,303	-0.05%
2018/05/18	0	0.00	5	20.85	20.85	-5	11,247	-0.04%
2018/05/17	1	20.75	0	0.00	20.75	1	11,196	0.01%
2018/05/14	0	0.00	6	20.70	20.55	-6	11,448	-0.05%
2018/05/11	0	0.00	1	20.65	20.55	-1	11,458	-0.01%
2018/05/10	0	0.00	2	20.70	20.65	-2	11,392	-0.02%
2018/05/09	11	20.60	2	20.65	20.60	9	11,322	0.08%
2018/05/08	1	20.50	0	0.00	20.55	1	11,310	0.01%
2018/05/07	4	20.30	0	0.00	20.20	4	11,311	0.04%
2018/05/02	9	20.25	0	0.00	20.30	9	11,346	0.08%
2018/04/27	16	19.63	0	0.00	19.75	16	11,229	0.14%
2018/04/26	8	20.98	30	21.30	20.90	-22	8,312	-0.26%
2018/04/25	40	21.16	0	0.00	21.20	40	8,205	0.49%
2018/04/24	29	21.69	18	21.70	21.45	11	8,036	0.14%
2018/04/23	15	22.25	11	22.45	22.25	4	7,778	0.05%
2018/04/20	0	0.00	7	21.75	21.80	-7	7,240	-0.10%
2018/04/19	23	21.65	0	0.00	21.55	23	7,136	0.32%
2018/04/18	0	0.00	1	21.45	21.60	-1	7,065	-0.01%
2018/04/17	2	20.93	0	0.00	21.00	2	6,875	0.03%
2018/04/16	3	21.02	0	0.00	20.95	3	6,880	0.04%
2018/04/13	3	21.08	0	0.00	21.05	3	6,886	0.04%
2018/04/11	1	21.45	0	0.00	21.25	1	6,949	0.01%
2018/04/10	8	21.70	55	21.50	21.55	-47	6,892	-0.68%
2018/04/02	0	0.00	1	21.85	21.80	-1	6,768	-0.01%
2018/03/31	21	22.00	29	22.08	22.00	-8	6,726	-0.12%
2018/03/30	1	21.75	9	21.80	21.80	-8	6,586	-0.12%
2018/03/28	0	0.00	1	21.65	21.55	-1	6,540	-0.02%
2018/03/27	3	21.63	0	0.00	21.80	3	6,506	0.05%
2018/03/23	4	20.80	0	0.00	20.80	4	6,321	0.06%
2018/03/22	6	21.35	0	0.00	21.25	6	6,322	0.09%
2018/03/21	1	21.80	0.5	21.50	21.50	0.5	6,384	0.01%
2018/03/19	10	21.70	0	0.00	21.55	10	6,980	0.14%
2018/03/14	2	22.15	3	22.10	21.90	-1	7,036	-0.01%
2018/03/13	0	0.00	3	21.92	21.95	-3	7,017	-0.04%
2018/03/12	1	21.65	5	21.67	21.70	-4	6,940	-0.06%
2018/03/09	1	21.55	0	0.00	21.60	1	6,940	0.01%
2018/03/08	3	21.75	9	21.15	21.65	-6	6,837	-0.09%
2018/03/06	3	20.45	0	0.00	20.40	3	6,755	0.04%
2018/03/02	0	0.00	1	20.30	20.30	-1	7,404	-0.01%
2018/03/01	1	20.15	0	0.00	20.20	1	7,483	0.01%
2018/02/26	0	0.00	1	20.45	20.30	-1	7,645	-0.01%
2018/02/21	10	20.30	1	20.40	20.25	9	7,821	0.12%
2018/02/09	5	19.85	0	0.00	19.85	5	7,846	0.06%
2018/02/06	7	19.91	1	20.20	19.55	6	7,895	0.08%
2018/02/05	4	20.80	1	20.90	20.90	3	7,766	0.04%
2018/01/31	7	21.25	0	0.00	21.25	7	8,245	0.08%
2018/01/26	0	0.00	1	21.35	21.35	-1	8,231	-0.01%
2018/01/24	2	21.50	0	0.00	21.50	2	8,228	0.02%
2018/01/22	30	21.75	7	21.75	21.75	23	8,225	0.28%
2018/01/11	0	0.00	2	20.95	21.05	-2	8,619	-0.02%
2018/01/03	0	0.00	1	21.50	21.40	-1	8,781	-0.01%
2018/01/02	1	21.45	3	21.42	21.45	-2	8,803	-0.02%