佳世達 (2352)-元大-高雄券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股
1108人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－元大-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	11.2	39.19	2	38.93	39.10	9.2	12,161	0.08%
2024/05/15	7.1	39.84	1	39.40	39.25	6.1	12,262	0.05%
2024/05/14	2.5	40.03	0	0.00	39.90	2.5	12,357	0.02%
2024/05/13	2	40.30	0	0.00	40.20	2	12,378	0.02%
2024/05/10	0	0.00	1	40.20	40.40	-1	12,507	-0.01%
2024/05/09	6	40.21	3	40.05	40.00	3	12,404	0.02%
2024/05/08	8.4	39.65	1	39.65	39.60	7.4	12,444	0.06%
2024/05/07	5.1	39.90	24	39.89	40.40	-18.9	12,360	-0.15%
2024/05/06	11.6	40.49	7	40.26	40.30	4.6	12,394	0.04%
2024/05/03	3	41.98	5	41.97	41.25	-2	12,220	-0.02%
2024/04/30	4	41.84	4	41.54	41.40	0	12,062	0.00%
2024/04/29	22	41.69	1.5	41.75	41.90	20.5	12,098	0.17%
2024/04/26	25.1	41.26	0.4	41.45	41.60	24.7	12,303	0.20%
2024/04/25	50	41.36	2	41.35	41.35	48	12,331	0.39%
2024/04/24	1.1	41.79	5	41.75	41.80	-3.9	12,374	-0.03%
2024/04/22	5.1	41.50	0	0.00	41.10	5.1	12,461	0.04%
2024/04/19	6.2	40.93	8	39.95	40.50	-1.8	12,394	-0.01%
2024/04/17	0.5	41.29	5	41.15	41.20	-4.5	12,172	-0.04%
2024/04/16	5.3	41.00	3.6	41.35	40.70	1.7	12,247	0.01%
2024/04/15	6.3	42.32	11.8	42.08	42.10	-5.5	12,390	-0.04%
2024/04/12	23.7	42.69	3	42.50	42.40	20.7	12,451	0.17%
2024/04/11	1	42.90	2	42.90	43.05	-1	12,671	-0.01%
2024/04/10	1	43.20	3	43.18	43.15	-2	13,092	-0.02%
2024/04/09	5.1	43.07	2	43.05	43.05	3.1	13,384	0.02%
2024/04/08	3	43.17	12	43.38	43.40	-9	13,817	-0.07%
2024/04/03	1	43.25	19	42.76	43.25	-18	14,777	-0.12%
2024/04/02	8	43.21	14	43.19	43.10	-6	14,836	-0.04%
2024/04/01	15.1	43.74	0.1	44.50	43.55	15	14,853	0.10%
2024/03/29	14.2	44.33	2	44.53	44.65	12.2	14,720	0.08%
2024/03/28	7	44.63	2	44.60	44.85	5	14,275	0.04%
2024/03/27	6.2	44.56	11	44.58	44.75	-4.8	14,148	-0.03%
2024/03/26	11.5	43.98	8	44.18	44.05	3.5	14,105	0.02%
2024/03/25	17	44.44	2	44.78	44.45	15	14,035	0.11%
2024/03/22	20.7	44.38	8	44.20	44.45	12.7	13,992	0.09%
2024/03/21	1	43.55	1.2	43.83	44.05	-0.2	13,803	0.00%
2024/03/20	14	43.95	11	44.19	43.25	3	13,642	0.02%
2024/03/19	4	43.74	6	43.73	43.70	-2	13,258	-0.01%
2024/03/18	14	42.44	1	42.25	42.55	13	12,854	0.10%
2024/03/15	19.1	43.05	1	43.35	42.55	18.1	12,639	0.14%
2024/03/14	5.1	43.68	4	43.73	43.70	1.1	12,350	0.01%
2024/03/13	22	44.13	6	44.08	43.80	16	12,226	0.13%
2024/03/12	9.2	43.74	4	44.03	44.40	5.2	12,024	0.04%
2024/03/11	5.2	43.29	1	43.35	43.25	4.2	11,753	0.04%
2024/03/08	7	43.86	4	43.88	43.70	3	11,681	0.03%
2024/03/07	7.4	44.63	8	44.41	44.55	-0.6	11,620	-0.01%
2024/03/06	12.1	45.35	27.2	45.20	45.05	-15.1	11,570	-0.13%
2024/03/05	0	0.00	6	47.30	47.25	-6	11,275	-0.05%
2024/03/04	5	46.86	2	46.85	46.80	3	11,300	0.03%
2024/03/01	6	46.93	14	46.85	46.95	-8	11,321	-0.07%
2024/02/29	3.2	46.09	3.5	46.26	46.15	-0.4	11,530	0.00%
2024/02/27	3.2	46.23	1	46.30	46.10	2.2	11,532	0.02%
2024/02/26	8	46.41	1	46.63	46.60	7	11,548	0.06%
2024/02/23	8.9	46.71	1.1	46.87	46.40	7.8	11,657	0.07%
2024/02/22	5.3	47.41	2	47.65	47.20	3.3	11,735	0.03%
2024/02/21	6.1	47.13	30	46.95	46.90	-23.9	11,766	-0.20%
2024/02/20	3.2	47.78	4.2	48.02	47.80	-1	11,702	-0.01%
2024/02/19	19.2	48.28	17.1	48.11	47.95	2.1	11,813	0.02%
2024/02/16	34	49.05	14.5	48.73	48.15	19.5	11,825	0.17%
2024/02/15	4.1	46.79	1	47.55	47.60	3.1	11,530	0.03%
2024/02/05	6	47.34	2	47.35	47.50	4	11,449	0.03%
2024/02/02	42.3	47.23	40	47.42	47.50	2.3	11,582	0.02%
2024/02/01	1.1	46.85	5	47.06	47.05	-3.9	11,613	-0.03%
2024/01/31	35.2	47.48	7	47.39	46.50	28.2	11,687	0.24%
2024/01/30	10.1	47.00	3	46.92	46.80	7.1	11,657	0.06%
2024/01/29	8	47.11	10	47.06	47.00	-2	11,656	-0.02%
2024/01/26	2.1	45.51	2	46.00	45.60	0.1	11,486	0.00%
2024/01/25	0.1	46.07	2	45.90	45.90	-1.9	11,523	-0.02%
2024/01/24	1	46.70	0	0.00	46.15	1	11,577	0.01%
2024/01/23	6	46.66	19.1	46.61	46.80	-13.1	11,619	-0.11%
2024/01/22	4.3	46.69	17.4	46.79	47.05	-13.1	11,573	-0.11%
2024/01/19	2	45.20	9	45.32	45.45	-7	11,377	-0.06%
2024/01/18	24.2	44.63	19	44.29	44.40	5.2	11,380	0.05%
2024/01/17	4.3	44.33	0.2	44.80	44.20	4.1	11,388	0.04%
2024/01/16	0.5	45.51	1.3	45.35	45.25	-0.8	11,366	-0.01%
2024/01/15	1	46.05	2	46.20	45.90	-1	11,460	-0.01%
2024/01/12	0.2	45.73	4	45.90	45.50	-3.9	11,785	-0.03%
2024/01/11	3.1	45.92	4	45.95	45.95	-1	11,889	-0.01%
2024/01/10	5	45.57	31	45.30	45.55	-26	12,077	-0.22%
2024/01/09	10.5	47.04	6	47.41	46.65	4.5	12,025	0.04%
2024/01/08	12	47.28	16	47.27	47.20	-4	11,828	-0.03%
2024/01/05	14.2	47.03	21.1	46.91	47.30	-6.9	11,647	-0.06%
2024/01/04	15	46.60	18	46.89	46.95	-3	11,432	-0.03%
2024/01/03	18.2	45.58	5	45.27	45.25	13.2	11,202	0.12%
2024/01/02	73	47.00	34.9	47.00	46.80	38.1	10,870	0.35%
2023/12/29	84.5	47.29	52.9	47.50	48.00	31.6	10,395	0.30%
2023/12/28	4	44.78	102	45.88	44.45	-98	9,444	-1.04%	大賣/
2023/12/27	105.6	45.52	5.4	45.42	45.60	100.2	9,333	1.07%	大買/
2023/12/26	3	45.05	2	45.00	45.10	1	9,236	0.01%
2023/12/25	1	44.40	4.2	44.58	44.85	-3.2	9,206	-0.03%
2023/12/22	1.1	44.19	9	44.36	44.70	-7.9	9,193	-0.09%
2023/12/21	1	44.25	10	43.84	44.30	-9	9,129	-0.10%
2023/12/20	8	43.59	1	43.60	43.95	7	9,035	0.08%
2023/12/19	7.6	42.86	1	43.05	42.95	6.6	8,887	0.07%
2023/12/18	3	43.97	1.1	43.59	43.80	1.9	8,709	0.02%
2023/12/15	4	44.00	2	44.00	44.20	2	8,673	0.02%
2023/12/14	4	44.51	2	44.48	44.50	2	8,620	0.02%
2023/12/13	2	44.13	3	44.23	44.15	-1	8,563	-0.01%
2023/12/12	1.4	44.08	1	44.65	44.00	0.4	8,703	0.00%
2023/12/11	5	44.20	4	44.10	44.00	1	8,714	0.01%
2023/12/08	0	0.00	3.1	44.00	43.90	-3.1	8,994	-0.03%
2023/12/07	0.1	44.20	13	44.18	44.00	-13	9,137	-0.14%
2023/12/06	2.3	43.90	0	0.00	44.05	2.3	9,534	0.02%
2023/12/05	4	43.79	4	43.95	43.85	0	9,553	0.00%
2023/12/04	3	44.65	0	0.00	44.35	3	9,565	0.03%
2023/12/01	4	44.30	26	44.62	44.65	-22	9,562	-0.23%
2023/11/30	3	43.50	7.1	43.80	43.75	-4.1	9,452	-0.04%
2023/11/29	4.2	43.75	4.1	43.79	43.70	0.1	9,497	0.00%
2023/11/28	3	43.43	1	43.50	43.40	2	9,533	0.02%
2023/11/27	22	44.00	7.7	43.95	43.55	14.3	9,531	0.15%
2023/11/24	9.1	42.95	8	42.92	42.80	1.1	9,350	0.01%
2023/11/23	3.2	43.23	4	43.16	43.05	-0.8	9,372	-0.01%
2023/11/22	7.1	42.80	3	42.70	42.70	4.1	9,457	0.04%
2023/11/21	9.7	43.56	6	43.67	43.35	3.7	9,398	0.04%
2023/11/20	2	43.55	2	43.35	43.85	0	9,419	0.00%
2023/11/17	7.1	43.96	1	43.95	43.70	6.1	9,351	0.07%
2023/11/16	10.1	44.07	1	44.55	43.90	9.1	9,369	0.10%
2023/11/15	1.3	45.25	9.3	45.33	45.25	-7.9	9,248	-0.09%
2023/11/14	1.5	44.57	0.3	44.60	44.60	1.2	9,286	0.01%
2023/11/13	16	44.64	12	44.29	44.20	4	9,378	0.04%
2023/11/10	12	45.12	11	45.31	45.05	1	9,439	0.01%
2023/11/09	15	46.49	8.5	46.49	46.55	6.6	9,392	0.07%
2023/11/08	4.4	45.88	8	45.51	45.80	-3.6	9,369	-0.04%
2023/11/07	1	45.15	20.6	44.95	45.30	-19.6	9,362	-0.21%
2023/11/06	0	0.00	4.1	44.48	44.65	-4.1	9,541	-0.04%
2023/11/03	1	43.85	0	0.00	43.85	1	9,720	0.01%
2023/11/02	10	43.50	10	43.50	43.50	0	10,171	0.00%
2023/11/01	2	42.80	4.7	43.36	43.60	-2.7	10,662	-0.03%
2023/10/31	3.5	42.74	1	42.75	42.35	2.5	11,148	0.02%
2023/10/30	3	43.10	1	43.20	43.35	2	11,608	0.02%
2023/10/27	3	43.38	6	43.26	43.05	-3	12,015	-0.02%
2023/10/26	1	43.60	4.2	43.71	43.55	-3.1	12,293	-0.03%
2023/10/25	6	44.15	10.2	44.30	43.85	-4.2	12,463	-0.03%
2023/10/24	13.6	43.90	7	43.57	43.55	6.6	12,541	0.05%
2023/10/23	14	44.98	4	44.68	44.25	10	12,740	0.08%
2023/10/20	12	44.11	10.1	44.11	44.95	1.9	12,896	0.01%
2023/10/19	8	42.62	9.1	42.56	43.40	-1.1	12,974	-0.01%
2023/10/18	11.6	42.38	12.8	42.03	41.55	-1.1	13,284	-0.01%
2023/10/17	6.7	44.51	2	44.90	43.90	4.7	13,775	0.03%
2023/10/16	2	44.85	7.4	45.29	45.25	-5.4	14,401	-0.04%
2023/10/13	3	44.95	5	44.81	44.75	-2	15,653	-0.01%
2023/10/12	12.3	44.40	1.3	44.42	44.40	11	16,153	0.07%
2023/10/11	3	45.48	15	45.55	45.60	-12	16,641	-0.07%
2023/10/06	5.4	44.47	4	44.60	44.50	1.4	17,121	0.01%
2023/10/05	7	44.29	1	44.65	44.20	6	17,372	0.03%
2023/10/04	1	44.05	2	43.80	44.15	-1	17,417	-0.01%
2023/10/03	3	45.05	2	45.15	44.85	1	17,366	0.01%
2023/10/02	4	45.38	9	45.31	45.45	-5	17,494	-0.03%
2023/09/28	1	44.75	6	44.93	44.65	-5	17,538	-0.03%
2023/09/27	1	44.50	13.9	44.61	44.85	-12.9	17,561	-0.07%
2023/09/26	4.3	44.02	4	43.96	43.85	0.3	17,618	0.00%
2023/09/25	3	44.87	0	0.00	44.85	3	17,695	0.02%
2023/09/22	2	44.35	10	44.20	44.95	-8	17,751	-0.05%
2023/09/21	9	43.97	10	43.90	44.25	-1	17,808	-0.01%
2023/09/20	6.7	44.68	2	44.45	44.40	4.7	17,856	0.03%
2023/09/19	0.5	45.60	5	45.62	45.45	-4.5	18,142	-0.02%
2023/09/18	2	45.60	0.2	45.45	45.30	1.8	18,189	0.01%
2023/09/15	11	45.97	14.3	46.06	46.05	-3.3	18,267	-0.02%
2023/09/14	2	45.78	10	45.89	45.80	-8	18,289	-0.04%
2023/09/13	14	45.65	4	45.35	45.75	10	18,316	0.05%
2023/09/12	13.4	44.83	3	45.03	44.95	10.4	18,345	0.06%
2023/09/11	34.3	45.21	9	44.38	43.80	25.3	18,431	0.14%
2023/09/08	0.4	45.00	0.2	44.80	44.95	0.2	18,292	0.00%
2023/09/07	6.1	45.33	0	0.00	44.90	6.1	18,504	0.03%
2023/09/06	2	45.40	3	45.15	45.35	-1	18,694	-0.01%
2023/09/05	1	45.25	5	45.62	45.90	-4	18,981	-0.02%
2023/09/04	12.4	45.42	5	45.09	45.40	7.4	19,220	0.04%
2023/09/01	7	44.91	9	45.06	44.90	-2	19,258	-0.01%
2023/08/31	13	44.62	1	44.50	44.85	12	19,216	0.06%
2023/08/30	3	44.52	5	44.70	44.60	-2	19,340	-0.01%
2023/08/29	3	43.78	3	43.90	44.05	0	19,387	0.00%
2023/08/28	14.3	44.33	5	44.28	43.80	9.3	19,534	0.05%
2023/08/25	5	45.03	6	45.17	45.10	-1	19,731	0.00%
2023/08/24	6	45.45	19.3	45.54	45.55	-13.3	19,742	-0.07%
2023/08/23	1.5	45.33	2	45.23	45.45	-0.5	19,684	0.00%
2023/08/22	7.2	44.91	7	44.94	44.85	0.2	19,740	0.00%
2023/08/21	13.5	45.06	11	45.17	45.15	2.5	19,751	0.01%
2023/08/18	5.5	45.41	5	45.71	44.60	0.5	19,749	0.00%
2023/08/17	7.5	44.73	8	45.06	45.35	-0.5	19,727	0.00%
2023/08/16	3.4	44.37	5	44.47	44.65	-1.6	19,836	-0.01%
2023/08/15	3.3	44.88	9	44.98	44.75	-5.7	19,913	-0.03%
2023/08/14	5.1	43.17	4.1	43.31	43.55	1	19,895	0.01%
2023/08/11	2.3	44.00	7.1	43.95	43.90	-4.7	19,950	-0.02%
2023/08/10	19.6	44.05	18.1	44.15	44.15	1.6	19,992	0.01%
2023/08/09	5.4	44.94	24.2	45.09	45.15	-18.8	19,771	-0.10%
2023/08/08	19.1	46.25	8.3	47.15	45.85	10.8	19,621	0.06%
2023/08/07	29.9	47.64	19.6	47.50	48.20	10.3	19,273	0.05%
2023/08/04	14	44.72	10.8	44.45	45.10	3.2	18,987	0.02%
2023/08/02	24.1	46.97	74.2	46.79	46.80	-50	18,881	-0.26%
2023/08/01	20.6	48.48	16.1	48.56	48.50	4.5	18,467	0.02%
2023/07/31	38.4	51.21	12.2	50.24	49.75	26.2	18,312	0.14%
2023/07/28	22.3	51.13	21.9	50.94	51.50	0.4	18,069	0.00%
2023/07/27	24.3	51.81	2	51.75	51.50	22.3	17,921	0.12%
2023/07/26	44.3	52.43	39.5	52.21	52.00	4.9	18,047	0.03%
2023/07/25	31.5	52.88	27.6	53.09	52.70	3.9	18,018	0.02%
2023/07/24	36.4	52.45	12.5	53.33	52.40	23.9	17,858	0.13%
2023/07/21	17	52.31	19.4	52.26	52.20	-2.4	17,547	-0.01%
2023/07/20	47.4	56.35	14	55.02	54.10	33.4	17,135	0.19%
2023/07/19	26.3	58.92	38.8	58.88	59.70	-12.5	16,425	-0.08%
2023/07/18	118.5	60.90	84	60.35	57.20	34.5	15,737	0.22%	大買/
2023/07/17	14	58.03	23	58.63	59.10	-9	14,368	-0.06%
2023/07/14	27.2	52.27	33.1	52.06	53.80	-6	13,857	-0.04%
2023/07/13	41	51.21	53.8	51.52	50.20	-12.8	13,228	-0.10%
2023/07/12	8.6	48.37	15.5	48.07	48.85	-6.9	12,542	-0.05%
2023/07/11	7.3	46.95	5	46.89	47.00	2.3	12,331	0.02%
2023/07/10	5.1	46.29	11	45.93	46.15	-5.9	12,319	-0.05%
2023/07/07	9.2	46.06	3	45.88	46.00	6.2	12,350	0.05%
2023/07/06	36	46.72	20.4	46.40	46.40	15.7	12,275	0.13%
2023/07/05	23	47.17	21	47.55	47.50	2	12,239	0.02%
2023/07/04	20	47.00	21	47.68	47.60	-1	12,289	-0.01%
2023/07/03	7	47.13	1	46.60	47.40	6	12,416	0.05%
2023/06/30	5.1	46.02	3	46.10	45.90	2.1	12,346	0.02%
2023/06/29	4	45.73	0	0.00	45.80	4	12,342	0.03%
2023/06/28	5.4	45.37	2	45.50	45.10	3.4	12,329	0.03%
2023/06/27	10.5	45.21	16.6	45.17	44.80	-6.1	12,316	-0.05%
2023/06/26	13.1	46.79	4.2	46.89	46.45	8.9	12,032	0.07%
2023/06/21	9	47.66	9	47.58	47.65	0	11,943	0.00%
2023/06/20	14.2	46.42	10	46.35	46.80	4.2	11,815	0.04%
2023/06/19	15.2	47.47	13.1	47.37	47.05	2.1	11,601	0.02%
2023/06/16	15.1	47.72	62	48.12	47.95	-46.9	11,483	-0.41%
2023/06/15	11.7	48.40	2	48.20	48.40	9.7	11,175	0.09%
2023/06/14	5.7	48.24	16.7	48.08	48.65	-11	10,970	-0.10%
2023/06/13	25.3	47.11	18	47.11	47.40	7.3	10,787	0.07%
2023/06/12	17.5	45.54	13	45.42	45.65	4.5	10,575	0.04%
2023/06/09	85.5	44.80	38	45.29	45.40	47.5	10,331	0.46%
2023/06/08	5	43.08	4	43.26	43.30	1	9,974	0.01%
2023/06/07	1	42.10	3	42.28	42.30	-2	9,707	-0.02%
2023/06/06	3	42.30	1	42.25	42.35	2	9,733	0.02%
2023/06/05	7.2	42.35	5	41.75	42.50	2.2	9,817	0.02%
2023/06/02	3	42.28	1	42.20	42.40	2	9,832	0.02%
2023/06/01	24.2	42.10	15	41.99	41.95	9.2	9,787	0.09%
2023/05/31	11	42.04	17.1	41.97	42.15	-6.1	9,556	-0.06%
2023/05/30	9.1	40.15	9	39.99	40.35	0.1	9,242	0.00%
2023/05/29	21.1	40.09	11.5	40.10	40.20	9.6	9,177	0.10%
2023/05/26	4.1	39.28	9.1	39.27	39.50	-5	9,074	-0.05%
2023/05/25	4	38.95	7	38.86	38.95	-3	8,991	-0.03%
2023/05/24	2	38.35	2	38.25	38.50	0	8,894	0.00%
2023/05/23	10	38.12	1	38.10	38.05	9	8,852	0.10%
2023/05/22	18.5	38.74	6	38.85	38.45	12.5	8,791	0.14%
2023/05/19	3	38.15	5.5	38.11	38.20	-2.5	8,516	-0.03%
2023/05/18	6	37.23	9.1	37.12	37.10	-3.1	8,251	-0.04%
2023/05/17	6	37.28	23.1	37.00	37.25	-17.1	8,158	-0.21%
2023/05/16	15	35.95	31.8	36.33	36.30	-16.8	7,898	-0.21%
2023/05/15	2	35.80	123	35.62	35.85	-121	7,760	-1.56%	大賣/鉅額交易
2023/05/12	0	0.00	7	35.84	35.90	-7	7,707	-0.09%
2023/05/11	20	35.47	11	35.68	35.35	9	7,636	0.12%
2023/05/10	119	36.02	11.5	35.98	36.00	107.5	7,564	1.42%	大買/鉅額交易
2023/05/09	19.3	35.78	22	35.77	35.75	-2.7	7,316	-0.04%
2023/05/08	3.3	34.16	54	34.20	34.20	-50.7	6,881	-0.74%
2023/05/05	14.4	34.61	13	34.27	34.20	1.4	6,797	0.02%
2023/05/04	5.5	35.49	4	35.25	35.45	1.5	6,575	0.02%
2023/05/03	8	35.21	22	35.33	35.45	-14	6,520	-0.21%
2023/05/02	30.3	35.31	16.9	35.32	35.55	13.4	6,494	0.21%
2023/04/28	14.3	34.47	51	34.57	34.60	-36.7	6,273	-0.59%
2023/04/27	10	33.80	19.2	33.79	33.50	-9.2	5,980	-0.15%
2023/04/26	15	32.83	8	33.00	33.20	7	5,804	0.12%
2023/04/25	0	0.00	3.1	32.90	32.50	-3.1	5,637	-0.05%
2023/04/24	5.1	32.91	1.3	32.85	32.70	3.8	5,570	0.07%
2023/04/21	3.5	32.59	7	32.41	32.50	-3.5	5,520	-0.06%
2023/04/20	5.2	32.75	8	32.73	32.75	-2.7	5,437	-0.05%
2023/04/19	1	32.95	1	32.95	32.80	0	5,381	0.00%
2023/04/18	6	32.93	1	32.90	32.95	5	5,351	0.09%
2023/04/17	0	0.00	3.7	32.95	33.00	-3.7	5,334	-0.07%
2023/04/14	5	32.82	7	32.98	32.70	-2	5,285	-0.04%
2023/04/13	9	33.23	10	33.14	33.10	-1	5,239	-0.02%
2023/04/12	53.4	33.20	11.6	33.20	33.25	41.8	5,286	0.79%
2023/04/11	0.9	32.68	5	32.89	32.85	-4.1	5,231	-0.08%
2023/04/10	5	32.30	50	32.30	32.30	-45	5,158	-0.87%
2023/04/07	9	32.87	16.3	32.77	32.35	-7.3	5,111	-0.14%
2023/04/06	3.8	31.84	16	32.37	32.30	-12.2	5,034	-0.24%
2023/03/31	2.3	31.51	16	31.54	31.70	-13.7	4,842	-0.28%
2023/03/30	0	0.00	0	31.55	31.65	0	4,921	0.00%
2023/03/29	0	0.00	3	31.40	31.35	-3	4,963	-0.06%
2023/03/28	13.3	30.93	3.3	31.12	30.80	9.9	5,002	0.20%
2023/03/27	0.1	31.00	10.2	31.33	31.40	-10.1	5,080	-0.20%
2023/03/24	3.6	30.83	1.1	30.80	30.90	2.5	5,143	0.05%
2023/03/23	18.8	30.71	10.2	30.65	30.75	8.6	5,097	0.17%
2023/03/22	0	0.00	3	30.60	30.60	-3	5,056	-0.06%
2023/03/21	1	30.20	16	30.25	30.20	-15	5,018	-0.30%
2023/03/20	3	30.15	2	30.30	30.25	1	4,993	0.02%
2023/03/17	11	29.98	4	30.30	30.35	7	4,972	0.14%
2023/03/16	7	29.78	12	29.67	29.70	-5	4,942	-0.10%
2023/03/15	2	30.25	0	0.00	30.05	2	4,923	0.04%
2023/03/14	2	30.25	0	0.00	30.25	2	4,956	0.04%
2023/03/13	8	30.28	12	30.04	30.50	-4	5,193	-0.08%
2023/03/10	5	30.40	176	30.41	30.60	-171	5,170	-3.31%	大賣/鉅額交易
2023/03/09	51	31.00	2	31.10	30.70	49	5,145	0.95%
2023/03/08	41	30.62	3.3	30.41	30.90	37.7	4,982	0.76%
2023/03/07	9	29.89	0	0.00	30.05	9	4,828	0.19%
2023/03/06	0	0.00	1	30.70	30.55	-1	4,618	-0.02%
2023/03/03	3	30.33	0	0.00	30.40	3	4,559	0.07%
2023/03/02	3	30.20	4	30.21	30.35	-1	4,550	-0.02%
2023/03/01	0	0.00	22	30.35	30.25	-22	4,525	-0.49%
2023/02/24	0	0.00	23	30.05	30.00	-23	4,494	-0.51%
2023/02/23	2	30.05	13	30.06	29.95	-11	4,513	-0.24%
2023/02/22	8	29.39	1	29.35	29.60	7	4,484	0.16%
2023/02/21	8	29.53	6.1	29.81	29.50	1.9	4,601	0.04%
2023/02/20	5.1	29.75	118.9	29.62	29.90	-113.9	4,677	-2.43%	大賣/鉅額交易
2023/02/17	0	28.95	3	28.93	29.00	-3	4,629	-0.06%
2023/02/16	1.2	28.86	0	0.00	28.85	1.2	4,677	0.03%
2023/02/15	3.5	29.05	0	0.00	28.80	3.5	4,731	0.07%
2023/02/14	4	28.75	0	0.00	28.80	4	4,704	0.09%
2023/02/13	22	28.77	12	28.60	28.65	10	4,736	0.21%
2023/02/10	2	29.15	0	0.00	29.10	2	4,771	0.04%
2023/02/09	0	0.00	2	29.20	29.15	-2	4,847	-0.04%
2023/02/08	3	29.02	4	29.08	29.15	-1	4,808	-0.02%
2023/02/07	2	28.75	1	28.80	28.70	1	4,727	0.02%
2023/02/06	50	28.60	3	28.75	28.65	47	4,720	1.00%
2023/02/03	52	28.80	28	28.80	28.90	24	4,704	0.51%
2023/02/02	5	28.55	5.4	28.60	28.60	-0.4	4,654	-0.01%
2023/02/01	2	28.40	0.9	28.45	28.35	1.1	4,621	0.02%
2023/01/31	10.2	28.37	9.9	28.69	28.30	0.4	4,605	0.01%
2023/01/30	27	28.11	4	28.29	28.40	23	4,538	0.51%
2023/01/17	1	27.90	0.1	27.95	27.80	0.9	4,535	0.02%
2023/01/16	1.1	27.81	1	27.80	27.80	0.1	4,618	0.00%
2023/01/13	11	27.70	0	0.00	27.65	11	4,688	0.23%
2023/01/12	0	28.00	0	0.00	27.75	0	4,919	0.00%
2023/01/11	1	28.00	3	28.17	28.05	-2	4,975	-0.04%
2023/01/10	0	0.00	1	28.00	28.00	-1	5,006	-0.02%
2023/01/09	6	27.88	0	0.00	27.90	6	5,224	0.11%
2023/01/06	1	27.20	0	0.00	27.70	1	5,240	0.02%
2023/01/05	7	28.04	0	0.00	27.85	7	5,296	0.13%
2023/01/04	0	0.00	1.7	27.91	27.90	-1.7	5,356	-0.03%
2023/01/03	4	27.93	0	0.00	27.80	4	5,518	0.07%
2022/12/30	0	28.30	0	0.00	28.15	0	5,493	0.00%
2022/12/29	2	27.95	7	27.70	27.90	-5	5,381	-0.09%
2022/12/28	2	27.78	4	27.76	27.60	-2	5,330	-0.04%
2022/12/27	2	28.03	0	0.00	27.70	2	5,307	0.04%
2022/12/26	3	27.93	4	27.79	27.85	-1	5,284	-0.02%
2022/12/23	5	27.42	4	27.43	27.50	1	5,304	0.02%
2022/12/22	1	26.95	11.2	26.92	27.05	-10.2	5,341	-0.19%
2022/12/21	1	26.50	0	0.00	26.45	1	5,206	0.02%
2022/12/20	26.3	26.56	10.5	26.63	26.40	15.8	5,113	0.31%
2022/12/19	38.6	26.68	10.3	26.80	27.00	28.3	5,024	0.56%
2022/12/16	29.3	26.98	0.5	27.00	26.85	28.8	4,843	0.59%
2022/12/15	0	0.00	1	27.70	27.60	-1	4,656	-0.02%
2022/12/14	1	27.80	0	0.00	27.70	1	4,644	0.02%
2022/12/12	5	27.40	0	0.00	27.85	5	4,641	0.11%
2022/12/09	0	0.00	0.5	27.71	27.80	-0.5	4,673	-0.01%
2022/12/08	1	27.16	1	27.10	27.20	0	4,701	0.00%
2022/12/07	3	27.67	0.8	27.74	27.35	2.3	4,695	0.05%
2022/12/06	31.2	27.51	11	27.50	27.40	20.2	4,613	0.44%
2022/12/05	72.1	27.84	0	0.00	27.80	72.1	4,534	1.59%
2022/12/02	0.5	28.85	2	28.80	28.95	-1.5	4,327	-0.03%
2022/12/01	1	28.40	0	0.00	28.45	1	4,304	0.02%
2022/11/30	2	28.10	0	0.00	28.10	2	4,288	0.05%
2022/11/29	5	27.98	1	28.05	28.05	4	4,273	0.09%
2022/11/24	1	28.75	3	28.60	28.50	-2	4,270	-0.05%
2022/11/22	0	0.00	0.2	28.90	28.85	-0.2	4,291	0.00%
2022/11/21	1	28.85	56	28.83	28.90	-55	4,296	-1.28%
2022/11/18	1	28.85	2	28.63	28.65	-1	4,252	-0.02%
2022/11/17	1	28.65	20	28.88	28.95	-19	4,229	-0.45%
2022/11/16	0	0.00	39	28.48	28.60	-39	4,117	-0.95%
2022/11/15	1	27.65	0	0.00	27.85	1	4,018	0.02%
2022/11/14	0	27.30	0	0.00	27.30	0	3,957	0.00%
2022/11/11	0	0.00	1.2	27.13	27.05	-1.2	3,917	-0.03%
2022/11/09	0	0.00	1.1	26.71	26.70	-1.1	3,919	-0.03%
2022/11/08	4.3	26.66	8	26.66	26.50	-3.7	3,917	-0.09%
2022/11/07	69.2	26.95	16.8	27.03	27.00	52.5	3,873	1.35%
2022/11/04	1	25.40	7	25.39	25.50	-6	3,820	-0.16%
2022/11/03	2	25.30	2	25.20	25.25	0	3,892	0.00%
2022/10/31	0	0.00	0.6	24.48	24.55	-0.6	4,077	-0.01%
2022/10/28	3.7	24.16	0.7	24.50	24.20	3	4,113	0.07%
2022/10/27	1.8	24.61	1	24.62	24.65	0.8	4,108	0.02%
2022/10/26	3.3	24.41	1.8	24.44	24.40	1.5	4,158	0.04%
2022/10/25	9.8	24.36	0.3	24.55	24.45	9.5	4,165	0.23%
2022/10/24	6.8	25.26	0.4	25.65	25.00	6.4	4,164	0.15%
2022/10/21	4.6	25.63	1	25.65	25.65	3.6	4,257	0.08%
2022/10/20	1.1	26.34	2	26.70	26.50	-0.9	4,359	-0.02%
2022/10/19	10.4	26.89	0.3	27.00	26.70	10	4,243	0.24%
2022/10/18	1.2	27.26	0.3	27.22	27.15	0.9	4,320	0.02%
2022/10/17	0	0.00	8.4	27.18	27.40	-8.4	4,539	-0.18%
2022/10/14	1.2	26.21	10.6	26.30	26.15	-9.4	4,482	-0.21%
2022/10/13	3.8	25.57	1.5	25.53	25.50	2.3	4,653	0.05%
2022/10/12	8.3	26.72	0.2	26.60	26.45	8.1	4,780	0.17%
2022/10/11	3	27.58	3	27.43	27.20	0	4,849	0.00%
2022/10/07	1.1	27.26	4.2	27.43	27.30	-3.1	4,792	-0.06%
2022/10/06	3.2	27.74	6	27.45	27.45	-2.8	4,873	-0.06%
2022/10/05	3	27.65	0	0.00	27.80	3	4,918	0.06%
2022/10/04	0	0.00	1	27.35	27.40	-1	4,963	-0.02%
2022/10/03	0.1	27.10	0	0.00	27.10	0.1	4,993	0.00%
2022/09/30	2.1	27.50	0	0.00	27.10	2.1	5,021	0.04%
2022/09/29	1	28.20	8.4	28.12	28.20	-7.4	4,982	-0.15%
2022/09/28	3.8	27.00	1	26.90	27.00	2.8	4,958	0.06%
2022/09/27	0.4	27.50	0	0.00	27.60	0.4	4,949	0.01%
2022/09/26	4.2	27.94	0	0.00	27.95	4.2	4,935	0.09%
2022/09/23	11	28.76	0	0.00	28.70	11	4,947	0.22%
2022/09/22	4	28.60	3	28.90	28.90	1	4,998	0.02%
2022/09/21	0.3	28.90	1	28.95	28.85	-0.7	5,006	-0.01%
2022/09/19	40	29.05	10	28.90	29.00	30	5,002	0.60%
2022/09/16	0.3	29.20	1	29.25	29.50	-0.7	5,013	-0.01%
2022/09/15	2	29.48	2.3	29.55	29.40	-0.3	4,991	-0.01%
2022/09/14	0	0.00	1.1	29.15	29.20	-1.1	4,964	-0.02%
2022/09/13	10	29.15	0	0.00	29.15	10	4,984	0.20%
2022/09/12	47	29.24	0	0.00	29.30	47	5,055	0.93%
2022/09/08	13	28.27	4.2	29.00	29.00	8.9	5,158	0.17%
2022/09/07	0	28.40	0	0.00	28.30	0	5,120	0.00%
2022/09/06	1	28.60	0	0.00	28.75	1	5,145	0.02%
2022/09/05	0	0.00	2	28.85	28.85	-2	5,137	-0.04%
2022/09/02	0	0.00	3	28.97	28.90	-3	5,183	-0.06%
2022/09/01	1	29.15	9	29.13	29.20	-8	5,183	-0.15%
2022/08/31	7	29.41	12	29.35	29.30	-5	5,188	-0.10%
2022/08/30	4	29.40	4	29.34	29.45	0	5,191	0.00%
2022/08/29	3	29.05	9.4	28.85	29.10	-6.4	5,185	-0.12%
2022/08/26	3	29.15	3	29.35	29.35	0	5,200	0.00%
2022/08/25	1	29.25	1	29.05	29.25	0	5,193	0.00%
2022/08/24	0	0.00	12	29.06	29.15	-12	5,192	-0.23%
2022/08/23	1	28.90	0	0.00	29.00	1	5,244	0.02%
2022/08/22	5	28.63	1	28.90	28.90	4	5,242	0.08%
2022/08/19	2.5	28.66	8	28.67	28.70	-5.5	5,253	-0.11%
2022/08/18	5	28.50	0	0.00	28.70	5	5,273	0.09%
2022/08/17	1	28.60	4	28.49	28.60	-3	5,295	-0.06%
2022/08/16	3	27.85	3	27.72	28.15	0	5,296	0.00%
2022/08/15	3	27.43	2	27.65	27.50	1	5,245	0.02%
2022/08/11	2.2	27.11	0	0.00	27.05	2.2	5,265	0.04%
2022/08/10	17.2	27.17	1.3	27.33	27.10	16	5,257	0.30%
2022/08/09	18	27.12	16.1	27.60	27.70	1.9	5,242	0.04%
2022/08/08	1	28.35	2	28.35	28.40	-1	5,135	-0.02%
2022/08/05	1	28.55	0	0.00	28.70	1	5,203	0.02%
2022/08/04	0	0.00	1	28.30	28.35	-1	5,368	-0.02%
2022/08/03	2	28.23	0	0.00	28.25	2	5,456	0.04%
2022/08/02	0.1	28.35	0	0.00	28.50	0.1	5,622	0.00%
2022/08/01	7	28.45	0	0.00	28.50	7	6,044	0.12%
2022/07/29	4.3	28.54	0	0.00	28.60	4.3	6,041	0.07%
2022/07/28	15.2	28.74	2	28.75	28.60	13.2	6,005	0.22%
2022/07/27	48	30.63	1	30.50	30.60	47	5,880	0.80%
2022/07/26	6.1	30.97	2	31.30	30.85	4.1	5,742	0.07%
2022/07/25	1	31.30	18	31.41	31.40	-17	5,664	-0.30%
2022/07/22	16.1	31.29	5.2	31.44	31.20	10.9	5,572	0.20%
2022/07/21	7.2	30.37	0	0.00	30.50	7.2	5,383	0.13%
2022/07/20	1	30.75	0	0.00	30.85	1	5,246	0.02%
2022/07/19	0	0.00	5.8	31.31	31.25	-5.8	5,154	-0.11%
2022/07/18	3.5	30.39	3.5	30.46	30.85	0	4,995	0.00%
2022/07/15	1	29.85	2.6	30.25	30.25	-1.6	4,885	-0.03%
2022/07/14	2.3	28.97	1	29.45	29.65	1.3	4,833	0.03%
2022/07/13	1.1	29.00	1	29.05	29.00	0.1	4,785	0.00%
2022/07/11	6	28.98	6	29.05	28.95	0	4,833	0.00%
2022/07/08	0	0.00	17	29.14	29.20	-17	4,852	-0.35%
2022/07/07	0	0.00	54	28.62	29.00	-54	4,866	-1.11%
2022/07/06	24	28.80	8	28.74	28.50	16	4,919	0.33%
2022/07/04	0	0.00	1	28.60	28.70	-1	5,144	-0.02%
2022/07/01	1	28.35	3	28.73	28.30	-2	5,285	-0.04%
2022/06/30	3	28.50	11	29.24	28.65	-8	5,440	-0.15%
2022/06/29	0	0.00	12	29.30	29.30	-12	5,447	-0.22%
2022/06/27	0	0.00	2	29.23	29.25	-2	5,735	-0.03%
2022/06/24	10	28.80	3	28.93	28.90	7	5,759	0.12%
2022/06/22	10.2	28.53	3	28.27	28.30	7.2	5,812	0.12%
2022/06/21	3	28.80	1	28.80	28.80	2	5,819	0.03%
2022/06/20	4.1	28.60	1	28.40	28.05	3.1	5,806	0.05%
2022/06/17	0	0.00	1	29.00	29.15	-1	5,779	-0.02%
2022/06/16	5	29.69	0	0.00	29.30	5	5,743	0.09%
2022/06/14	0	0.00	1	29.15	29.05	-1	5,835	-0.02%
2022/06/13	0	0.00	2	28.98	29.05	-2	5,872	-0.03%
2022/06/10	0	0.00	2	29.48	29.50	-2	5,914	-0.03%
2022/06/08	2	29.58	10	29.65	29.60	-8	6,021	-0.13%
2022/06/07	1	29.60	0	0.00	29.50	1	6,187	0.02%
2022/06/06	0	0.00	5	29.58	29.40	-5	6,236	-0.08%
2022/06/02	2	29.10	0	0.00	29.00	2	6,420	0.03%
2022/06/01	1	29.10	0.3	29.20	29.10	0.7	6,522	0.01%
2022/05/31	1	28.75	1	29.20	29.20	0	6,576	0.00%
2022/05/30	0	28.65	5	28.58	28.70	-5	6,543	-0.08%
2022/05/27	2	28.40	10	28.45	28.30	-8	6,548	-0.12%
2022/05/26	1	28.30	0	0.00	28.20	1	6,569	0.02%
2022/05/25	0	0.00	4	28.20	28.15	-4	6,603	-0.06%
2022/05/24	0	0.00	1	27.70	27.65	-1	6,680	-0.01%
2022/05/23	5	27.65	0	0.00	27.85	5	6,664	0.08%
2022/05/20	2	27.45	0	0.00	27.30	2	6,769	0.03%
2022/05/19	7	27.07	0	0.00	27.15	7	6,944	0.10%
2022/05/18	4	27.24	0	0.00	27.40	4	7,019	0.06%
2022/05/17	12.1	27.24	7	27.24	27.10	5.1	6,996	0.07%
2022/05/16	1	27.05	0	0.00	27.05	1	6,967	0.01%
2022/05/13	11	26.85	2	26.75	27.05	9	6,950	0.13%
2022/05/12	31	26.82	0	0.00	26.75	31	6,896	0.45%
2022/05/11	3	28.00	0	0.00	27.85	3	6,733	0.04%
2022/05/10	5.3	28.26	1.3	28.22	28.50	4	6,696	0.06%
2022/05/09	16	29.59	10.2	29.79	28.90	5.8	6,552	0.09%
2022/05/06	0	0.00	4	31.85	32.00	-4	6,087	-0.07%
2022/05/05	0.1	32.20	0.1	32.25	32.15	0	6,081	0.00%
2022/05/03	9.1	31.53	0	0.00	31.55	9.1	6,102	0.15%
2022/04/29	0.1	31.80	0	0.00	31.60	0.1	6,147	0.00%
2022/04/28	1	31.45	0	0.00	31.40	1	6,178	0.02%
2022/04/27	3.3	31.19	1	31.10	31.15	2.3	6,177	0.04%
2022/04/26	5.1	31.75	2	31.70	31.70	3.1	6,147	0.05%
2022/04/25	4	31.89	1	31.90	31.80	3	6,167	0.05%
2022/04/21	1	32.70	2	32.65	32.60	-1	6,147	-0.02%
2022/04/20	4	32.85	6	32.82	32.70	-2	6,144	-0.03%
2022/04/19	4	32.98	0	0.00	32.90	4	6,113	0.07%
2022/04/18	1.2	32.71	13	32.76	32.70	-11.8	6,143	-0.19%
2022/04/15	0	0.00	0	33.50	33.50	0	6,137	0.00%
2022/04/14	0	0.00	2	33.50	33.50	-2	6,169	-0.03%
2022/04/13	0	0.00	1	32.90	33.05	-1	6,263	-0.02%
2022/04/12	6.1	32.96	8	32.90	32.90	-1.9	6,273	-0.03%
2022/04/11	15.1	33.96	3	33.37	33.40	12.1	6,235	0.19%
2022/04/08	3	34.35	14.1	34.16	34.15	-11.1	6,231	-0.18%
2022/04/07	8.1	33.70	6	33.45	33.05	2.1	6,096	0.03%
2022/04/06	3	33.98	8	33.99	34.20	-5	5,967	-0.08%
2022/04/01	15	33.01	6	33.23	33.25	9	5,793	0.16%
2022/03/31	4	33.11	6.3	33.44	33.25	-2.3	5,785	-0.04%
2022/03/30	7	32.95	5.1	32.90	32.85	1.9	5,616	0.03%
2022/03/29	3	32.45	0	0.00	32.40	3	5,503	0.05%
2022/03/28	0	0.00	15	32.22	32.35	-15	5,471	-0.27%
2022/03/25	0.4	32.35	1.1	32.31	32.25	-0.7	5,431	-0.01%
2022/03/24	1	32.30	0	0.00	32.30	1	5,442	0.02%
2022/03/22	4.3	32.20	11	32.25	32.35	-6.7	5,504	-0.12%
2022/03/21	2	32.33	5.8	32.28	32.30	-3.8	5,516	-0.07%
2022/03/18	2	32.00	0	0.00	31.95	2	5,513	0.04%
2022/03/17	15	31.95	0.6	32.00	31.90	14.4	5,493	0.26%
2022/03/16	7.3	31.70	2	31.75	31.70	5.3	5,468	0.10%
2022/03/15	2	31.90	5	32.10	31.70	-3	5,479	-0.05%
2022/03/14	0.2	32.05	1	32.00	32.20	-0.8	5,519	-0.01%
2022/03/11	0	0.00	2	31.95	31.90	-2	5,597	-0.04%
2022/03/10	54.2	31.99	12.2	32.14	31.95	42	5,648	0.74%
2022/03/09	18	31.03	10	31.24	31.35	8	5,530	0.14%
2022/03/08	24	31.09	33	31.47	30.95	-9	5,570	-0.16%
2022/03/07	3.6	31.32	4	31.43	31.50	-0.4	5,408	-0.01%
2022/03/04	1	32.15	16	32.10	32.05	-15	5,447	-0.28%
2022/03/03	0	0.00	10	31.81	31.90	-10	5,460	-0.18%
2022/03/02	0	0.00	3	31.42	31.65	-3	5,512	-0.05%
2022/03/01	0	0.00	3.1	31.40	31.50	-3.1	5,556	-0.06%
2022/02/25	2.1	30.90	0	0.00	30.70	2.1	5,560	0.04%
2022/02/24	17.2	31.12	11	31.31	30.90	6.2	5,619	0.11%
2022/02/23	2.2	31.70	10	31.75	31.65	-7.8	5,610	-0.14%
2022/02/22	15	31.59	14	31.81	31.50	1	5,758	0.02%
2022/02/21	0.3	32.15	28	32.01	32.10	-27.7	5,946	-0.47%
2022/02/18	24	31.41	8.4	31.36	31.50	15.6	5,901	0.27%
2022/02/17	5	31.05	6	31.05	30.90	-1	5,946	-0.02%
2022/02/16	0	0.00	8	30.91	30.95	-8	6,506	-0.12%
2022/02/15	2	30.70	5.2	30.71	30.60	-3.2	6,581	-0.05%
2022/02/14	5.1	30.35	0	0.00	30.45	5.1	6,652	0.08%
2022/02/11	2	30.70	0	0.00	30.90	2	6,826	0.03%
2022/02/10	0	0.00	2	30.83	30.90	-2	6,851	-0.03%
2022/02/09	2	30.35	2	30.35	30.50	0	6,831	0.00%
2022/02/08	2	30.43	0	0.00	30.40	2	6,855	0.03%
2022/02/07	31	30.01	0	0.00	30.35	31	6,871	0.45%
2022/01/26	2.3	29.74	3	29.67	29.65	-0.7	6,913	-0.01%
2022/01/25	0.1	30.05	0	0.00	29.90	0.1	6,995	0.00%
2022/01/24	4	30.03	12	30.07	30.15	-8	7,134	-0.11%
2022/01/21	3	30.82	0	0.00	30.55	3	7,102	0.04%
2022/01/20	7	31.14	0	0.00	31.10	7	7,112	0.10%
2022/01/18	0	0.00	6	31.22	31.00	-6	7,135	-0.08%
2022/01/14	1	30.35	1	30.40	30.50	0	7,055	0.00%
2022/01/13	2	30.78	0	0.00	30.65	2	7,178	0.03%
2022/01/11	1	30.90	0	0.00	30.95	1	7,381	0.01%
2022/01/10	7	30.99	1	31.00	31.00	6	7,484	0.08%
2022/01/07	2	30.50	0	0.00	30.50	2	7,483	0.03%
2022/01/06	4.4	30.90	42	30.98	30.85	-37.6	7,539	-0.50%
2022/01/05	5	30.60	2	30.60	30.70	3	7,486	0.04%
2022/01/04	0	0.00	4	30.54	30.55	-4	7,673	-0.05%
2022/01/03	32	30.85	16	30.77	30.75	16	7,732	0.21%
2021/12/30	0	0.00	5	30.50	30.45	-5	7,654	-0.07%
2021/12/29	4	30.21	1	30.25	30.25	3	7,681	0.04%
2021/12/28	1	30.25	13	30.27	30.25	-12	7,661	-0.16%
2021/12/27	10	30.26	11	30.25	30.25	-1	7,666	-0.01%
2021/12/24	2	30.10	12	30.05	30.05	-10	7,684	-0.13%
2021/12/23	6	30.07	3	30.03	30.05	3	7,734	0.04%
2021/12/22	0	0.00	1	30.00	29.95	-1	7,769	-0.01%
2021/12/21	12	29.95	10	29.80	29.95	2	7,787	0.03%
2021/12/17	1	29.70	0	0.00	29.60	1	7,787	0.01%
2021/12/16	0	0.00	1	30.00	29.90	-1	7,720	-0.01%
2021/12/15	2	29.75	0	0.00	29.75	2	7,809	0.03%
2021/12/14	15.2	29.92	1.5	29.83	29.75	13.7	7,823	0.17%
2021/12/13	2	30.18	0	0.00	30.10	2	7,769	0.03%
2021/12/10	3	30.40	2	30.33	30.25	1	7,868	0.01%
2021/12/09	0	0.00	0.1	30.45	30.35	-0.1	7,853	0.00%
2021/12/08	2	30.15	0	0.00	30.20	2	7,818	0.03%
2021/12/07	7	30.01	0.1	30.40	30.00	6.9	7,835	0.09%
2021/12/06	7	30.26	6	30.32	30.25	1	7,739	0.01%
2021/12/03	2	29.85	3	29.60	29.95	-1	7,715	-0.01%
2021/12/02	6	29.45	0	0.00	29.25	6	7,714	0.08%
2021/12/01	11	29.56	1	29.70	29.60	10	7,710	0.13%
2021/11/30	8	29.63	0	0.00	29.50	8	7,696	0.10%
2021/11/29	4	29.40	0	0.00	29.65	4	7,594	0.05%
2021/11/26	10	29.72	2	29.68	29.65	8	7,539	0.11%
2021/11/25	5.1	30.03	0	0.00	30.00	5.1	7,504	0.07%
2021/11/24	3.2	30.00	0	0.00	30.10	3.2	7,514	0.04%
2021/11/23	8	29.99	0	0.00	29.90	8	7,562	0.11%
2021/11/22	6	30.29	0.3	30.35	30.15	5.7	7,486	0.08%
2021/11/19	9.6	30.21	0	0.00	30.10	9.6	7,413	0.13%
2021/11/18	33.7	30.76	23	30.85	30.50	10.7	7,288	0.15%
2021/11/17	3.5	31.85	9	31.94	31.70	-5.5	7,033	-0.08%
2021/11/16	0	0.00	8	31.06	31.15	-8	6,964	-0.11%
2021/11/15	45.2	31.14	60.1	31.35	31.20	-14.9	6,874	-0.22%
2021/11/12	4	33.23	2	33.40	33.55	2	6,410	0.03%
2021/11/11	33	33.23	6	33.08	33.25	27	6,493	0.42%
2021/11/10	15	33.00	10	32.89	33.05	5	6,621	0.08%
2021/11/09	7	32.17	0	32.25	32.25	7	6,867	0.10%
2021/11/08	1	32.25	3	32.45	32.25	-2	7,240	-0.03%
2021/11/05	0	0.00	3	31.80	32.10	-3	7,237	-0.04%
2021/11/04	0	0.00	7.1	32.09	32.10	-7.1	7,218	-0.10%
2021/11/03	1	31.85	0	0.00	32.00	1	7,202	0.01%
2021/11/02	5	31.80	5	31.64	31.60	0	7,169	0.00%
2021/11/01	6	31.58	24.2	31.20	31.60	-18.2	7,064	-0.26%
2021/10/29	24	30.90	3	31.00	31.00	21	6,989	0.30%
2021/10/28	8	31.10	36	31.31	31.00	-28	6,978	-0.40%
2021/10/27	32.5	30.90	30	30.95	30.90	2.5	6,956	0.04%
2021/10/26	10	31.02	7	30.94	30.85	3	6,981	0.04%
2021/10/25	0	0.00	4	30.29	30.55	-4	6,947	-0.06%
2021/10/22	4	30.51	15	30.55	30.40	-11	7,048	-0.16%
2021/10/21	0	0.00	1	30.70	30.45	-1	7,083	-0.01%
2021/10/20	1	30.85	2	30.90	30.85	-1	6,955	-0.01%
2021/10/19	2	30.60	4	30.50	30.15	-2	6,885	-0.03%
2021/10/18	13.2	30.11	2	30.93	30.00	11.2	6,848	0.16%
2021/10/15	0	0.00	2	30.38	30.30	-2	6,962	-0.03%
2021/10/14	1	30.55	7	30.49	29.90	-6	7,036	-0.09%
2021/10/13	4	30.16	4	30.30	30.40	0	7,032	0.00%
2021/10/12	3	30.32	24	30.43	29.90	-21	7,006	-0.30%
2021/10/08	0	0.00	5	29.49	29.65	-5	6,844	-0.07%
2021/10/07	2	29.00	0	0.00	29.00	2	6,811	0.03%
2021/10/06	2	28.80	2	28.85	28.75	0	6,902	0.00%
2021/10/04	4	28.10	1	27.80	27.85	3	7,330	0.04%
2021/10/01	6	28.09	2	28.23	28.35	4	7,387	0.05%
2021/09/30	0	0.00	0.2	28.60	28.65	-0.2	7,487	0.00%
2021/09/29	3	28.65	0.3	28.65	28.75	2.7	7,755	0.03%
2021/09/28	0	0.00	3	29.08	29.10	-3	7,794	-0.04%
2021/09/27	0	0.00	4	29.14	29.05	-4	7,826	-0.05%
2021/09/24	0.3	28.80	5	28.65	28.70	-4.7	7,923	-0.06%
2021/09/23	7	28.65	1	28.75	28.55	6	8,004	0.07%
2021/09/22	2	28.63	0	0.00	28.70	2	8,067	0.02%
2021/09/17	1	28.50	3	28.55	28.75	-2	7,988	-0.03%
2021/09/16	3	28.88	0	0.00	28.75	3	8,021	0.04%
2021/09/15	0	0.00	4.5	28.89	29.25	-4.5	8,042	-0.06%
2021/09/14	3.1	28.50	11	28.50	28.40	-7.9	7,913	-0.10%
2021/09/13	1.2	28.51	3	28.50	28.50	-1.9	7,927	-0.02%
2021/09/10	1.5	28.61	6	28.83	28.80	-4.6	7,954	-0.06%
2021/09/09	4	27.74	0	0.00	27.80	4	7,923	0.05%
2021/09/08	11.2	28.03	0	0.00	27.80	11.2	7,947	0.14%
2021/09/07	10	28.43	2	28.40	28.40	8	7,956	0.10%
2021/09/06	11	28.80	3	28.95	28.70	8	7,949	0.10%
2021/09/02	1	29.35	1	29.70	29.35	0	7,897	0.00%
2021/09/01	0	0.00	5	29.58	29.75	-5	7,887	-0.06%
2021/08/31	0	29.50	3	29.47	29.75	-3	7,891	-0.04%
2021/08/30	0	0.00	1	30.10	29.80	-1	8,070	-0.01%
2021/08/27	0	0.00	2	29.92	29.85	-2	8,065	-0.03%
2021/08/25	4	29.13	10	29.15	29.20	-6	8,142	-0.07%
2021/08/24	6	29.12	0	0.00	29.05	6	8,198	0.07%
2021/08/23	1	29.30	0	0.00	29.30	1	8,299	0.01%
2021/08/19	1	28.65	2	28.75	28.60	-1	8,321	-0.01%
2021/08/18	3	28.77	2	28.70	29.25	1	8,350	0.01%
2021/08/17	15	29.06	5	29.05	28.85	10	8,385	0.12%
2021/08/16	23	29.79	25	30.26	29.60	-2	8,321	-0.02%
2021/08/13	37	31.19	20	30.79	30.75	17	8,186	0.21%
2021/08/12	20.1	31.05	18.5	30.78	31.15	1.6	7,875	0.02%
2021/08/11	5	29.59	2	29.70	29.40	3	7,649	0.04%
2021/08/10	1	30.15	2	29.90	29.80	-1	7,798	-0.01%
2021/08/09	8	30.17	1	30.05	29.95	7	8,100	0.09%
2021/08/06	1	30.20	6	30.24	30.25	-5	8,315	-0.06%
2021/08/05	1	30.15	0	0.00	30.15	1	8,602	0.01%
2021/08/04	2	30.23	1	30.30	30.30	1	9,085	0.01%
2021/08/03	10	29.90	0	0.00	29.70	10	9,318	0.11%
2021/08/02	0	0.00	3	29.85	29.90	-3	9,419	-0.03%
2021/07/30	5	29.50	1	29.35	29.50	4	9,546	0.04%
2021/07/29	0	0.00	2.7	29.50	29.75	-2.7	9,713	-0.03%
2021/07/28	3	28.95	2	29.25	29.30	1	9,813	0.01%
2021/07/26	1	29.75	0	0.00	29.75	1	10,347	0.01%
2021/07/23	1	29.25	52	29.25	29.30	-51	10,519	-0.48%
2021/07/22	4	29.24	0	0.00	29.25	4	10,649	0.04%
2021/07/21	11.5	30.62	2	30.38	30.35	9.5	10,715	0.09%
2021/07/20	4.8	31.13	1	31.10	31.00	3.8	10,631	0.04%
2021/07/19	8.4	31.52	1	31.75	31.50	7.4	10,664	0.07%
2021/07/16	9	31.95	0	0.00	31.95	9	11,097	0.08%
2021/07/15	0	0.00	13	31.99	32.10	-13	11,510	-0.11%
2021/07/14	4	32.03	5	31.95	31.90	-1	11,850	-0.01%
2021/07/13	3	32.38	9	32.16	32.15	-6	12,121	-0.05%
2021/07/12	39	32.65	2	32.23	32.05	37	12,257	0.30%
2021/07/09	70	32.56	3.2	32.33	32.45	66.8	12,282	0.54%
2021/07/08	2	31.88	1	31.65	31.65	1	12,636	0.01%
2021/07/07	13	31.37	0	0.00	31.30	13	12,999	0.10%
2021/07/06	13.2	31.99	11	32.22	31.95	2.2	13,254	0.02%
2021/07/05	3	31.20	4	31.25	31.15	-1	13,198	-0.01%
2021/07/02	4	30.60	1	30.75	30.60	3	13,335	0.02%
2021/07/01	0.1	31.00	30	31.05	30.55	-29.9	13,533	-0.22%
2021/06/30	0	0.00	2	30.70	30.80	-2	13,636	-0.01%
2021/06/29	0	0.00	5	30.69	30.60	-5	13,985	-0.04%
2021/06/28	1	30.35	4	30.58	30.60	-3	14,395	-0.02%
2021/06/25	42.1	30.70	5	30.94	30.50	37.1	14,954	0.25%
2021/06/24	0	0.00	44	30.48	30.75	-44	15,883	-0.28%
2021/06/23	30	30.20	3	30.30	30.25	27	16,208	0.17%
2021/06/22	2	29.95	1	30.10	29.90	1	16,617	0.01%
2021/06/21	37	29.92	7	29.89	29.75	30	16,771	0.18%
2021/06/18	4	30.23	28	30.32	30.10	-24	17,023	-0.14%
2021/06/17	2	29.95	0	0.00	30.10	2	17,183	0.01%
2021/06/16	13	30.02	0	0.00	29.55	13	17,257	0.08%
2021/06/15	20	30.10	6	30.13	30.30	14	17,309	0.08%
2021/06/11	7.1	30.15	0	0.00	30.05	7.1	17,378	0.04%
2021/06/09	1	30.00	0.6	29.90	29.90	0.4	17,581	0.00%
2021/06/08	6	30.07	0	0.00	30.20	6	17,668	0.03%
2021/06/07	1	30.00	6	29.82	29.95	-5	17,826	-0.03%
2021/06/04	1	31.05	33	30.85	31.00	-32	17,771	-0.18%
2021/06/03	0	0.00	3	30.95	31.00	-3	17,894	-0.02%
2021/06/02	2	30.80	3	30.45	30.50	-1	18,106	-0.01%
2021/06/01	34.3	30.90	0	0.00	31.05	34.3	18,227	0.19%
2021/05/31	2.1	30.45	29	30.49	30.70	-26.9	18,334	-0.15%
2021/05/28	1	30.20	2	30.10	30.15	-1	18,468	-0.01%
2021/05/27	3	29.90	3	29.92	29.75	0	19,507	0.00%
2021/05/26	2	30.10	1	30.05	30.15	1	19,901	0.01%
2021/05/25	7	29.77	7	30.11	30.00	0	20,179	0.00%
2021/05/24	8	28.93	3	28.77	29.25	5	20,225	0.02%
2021/05/21	5	28.87	0	0.00	28.90	5	20,231	0.02%
2021/05/20	3	28.63	0	0.00	28.55	3	20,304	0.01%
2021/05/19	2	29.23	8	28.84	29.10	-6	20,264	-0.03%
2021/05/18	14	28.65	16.1	28.72	29.00	-2.1	20,194	-0.01%
2021/05/17	13	27.60	8	27.38	26.40	5	20,191	0.02%
2021/05/14	65	29.20	7	28.93	29.00	58	20,192	0.29%
2021/05/13	46	28.73	41	29.36	29.45	5	20,296	0.02%
2021/05/12	19	31.18	16	30.64	29.75	3	20,617	0.01%
2021/05/11	12	32.15	3.5	32.40	31.60	8.5	20,316	0.04%
2021/05/10	17	34.30	2	34.50	34.25	15	20,280	0.07%
2021/05/07	31.9	33.70	34.1	33.65	34.65	-2.2	20,649	-0.01%
2021/05/06	1	32.50	19	32.76	32.95	-18	20,804	-0.09%
2021/05/05	12	33.02	11.1	33.29	32.80	0.9	21,078	0.00%
2021/05/04	11.1	32.55	71.2	33.78	32.95	-60.1	21,597	-0.28%
2021/05/03	15.4	35.08	11.3	35.36	34.45	4.1	21,508	0.02%
2021/04/29	21.1	36.65	13	36.59	36.40	8.1	21,402	0.04%
2021/04/28	2	36.20	5	36.13	36.10	-3	21,304	-0.01%
2021/04/27	7	35.79	1	35.80	35.85	6	21,562	0.03%
2021/04/26	30	36.03	4	36.18	36.20	26	21,556	0.12%
2021/04/23	28.5	35.95	8.5	36.06	35.95	20	21,587	0.09%
2021/04/22	41.3	37.86	10.3	37.31	35.95	31	21,581	0.14%
2021/04/21	25.4	37.82	27.1	37.78	38.05	-1.7	21,139	-0.01%
2021/04/20	32	36.13	11.1	36.42	36.85	20.9	20,848	0.10%
2021/04/19	14	35.28	46	35.49	35.55	-32	20,669	-0.15%
2021/04/16	14	34.23	9.3	34.15	34.40	4.7	20,450	0.02%
2021/04/15	3	33.62	17.3	33.50	33.55	-14.3	20,507	-0.07%
2021/04/14	56.3	33.97	3	33.22	33.25	53.3	20,490	0.26%
2021/04/13	29.6	34.94	37	35.25	34.85	-7.4	20,289	-0.04%
2021/04/12	6.1	35.22	56	35.24	35.55	-49.9	20,074	-0.25%
2021/04/09	14	34.52	16.2	34.49	34.20	-2.2	20,143	-0.01%
2021/04/08	56	34.26	9	34.30	34.40	47	20,148	0.23%
2021/04/07	5	33.95	47.2	34.21	34.40	-42.2	20,061	-0.21%
2021/04/06	9	33.37	20.9	33.65	33.50	-11.9	20,166	-0.06%
2021/04/01	46.3	33.55	16	33.70	33.45	30.3	20,616	0.15%
2021/03/31	10.1	34.07	22	34.20	34.25	-12	20,691	-0.06%
2021/03/30	24	33.26	19	33.54	33.70	5	20,291	0.02%
2021/03/29	18	32.88	87.2	32.53	32.85	-69.2	19,854	-0.35%
2021/03/26	16	30.80	12.2	30.97	30.75	3.8	19,058	0.02%
2021/03/25	10	31.08	9	30.99	31.10	1	19,119	0.01%
2021/03/24	7	30.28	11.3	30.31	30.25	-4.3	20,082	-0.02%
2021/03/23	26.1	30.82	13	30.72	30.80	13.1	20,283	0.06%
2021/03/22	10.1	29.79	24.3	30.14	30.60	-14.2	20,104	-0.07%
2021/03/19	6	29.41	7	29.59	29.65	-1	20,035	0.00%
2021/03/18	5	29.50	4	29.44	29.70	1	20,072	0.00%
2021/03/17	3.2	29.13	4	29.18	29.15	-0.8	20,141	0.00%
2021/03/16	14	29.28	5	29.13	29.25	9	20,266	0.04%
2021/03/15	2	29.28	7	29.72	29.30	-5	20,348	-0.02%
2021/03/12	10	29.66	27	29.73	29.60	-17	20,569	-0.08%
2021/03/11	14	29.70	8	29.66	29.70	6	21,248	0.03%
2021/03/10	4	29.34	20	29.45	29.65	-16	22,156	-0.07%
2021/03/09	7	28.89	3	29.08	29.10	4	22,273	0.02%
2021/03/08	46.2	29.38	9.1	28.69	28.70	37.1	22,364	0.17%
2021/03/05	6	29.56	11	29.44	29.45	-5	22,239	-0.02%
2021/03/04	6.3	30.02	6	30.03	29.85	0.3	22,448	0.00%
2021/03/03	8	29.70	10	29.83	30.20	-2	22,374	-0.01%
2021/03/02	69	31.54	50	30.86	29.60	19	22,208	0.09%
2021/02/26	29.1	30.30	40	30.31	30.55	-10.9	21,313	-0.05%
2021/02/25	11.1	30.06	22	29.89	30.20	-10.9	21,061	-0.05%
2021/02/24	10	29.54	5	29.50	29.25	5	20,892	0.02%
2021/02/23	9.5	29.26	10	29.28	29.25	-0.5	20,855	0.00%
2021/02/22	14	28.91	9	29.04	29.30	5	21,031	0.02%
2021/02/19	8	28.34	0.2	28.30	28.45	7.8	21,000	0.04%
2021/02/18	4.2	28.37	1	28.45	28.35	3.2	21,202	0.02%
2021/02/17	9.8	28.38	3	28.07	28.20	6.8	21,471	0.03%
2021/02/05	10	28.66	8.8	28.98	28.35	1.2	21,551	0.01%
2021/02/04	13	29.32	10	29.29	29.35	3	21,889	0.01%
2021/02/03	5	29.62	34.5	29.49	29.70	-29.5	21,666	-0.14%
2021/02/02	0	0.00	12	28.48	28.45	-12	21,157	-0.06%
2021/02/01	3.1	28.08	12	28.01	28.25	-9	20,955	-0.04%
2021/01/29	28	29.03	16	29.74	28.65	12	20,698	0.06%
2021/01/28	9	29.38	13	29.35	29.20	-4	20,230	-0.02%
2021/01/27	6	29.25	21.7	29.37	29.30	-15.7	19,928	-0.08%
2021/01/26	19	28.84	40	28.98	29.00	-21	19,458	-0.11%
2021/01/25	4	27.13	15	27.88	27.95	-11	18,812	-0.06%
2021/01/22	4	26.58	7.5	27.01	27.30	-3.5	18,572	-0.02%
2021/01/21	4.2	26.31	7	26.44	26.55	-2.8	18,374	-0.02%
2021/01/20	33.5	26.28	8	25.96	26.05	25.5	18,264	0.14%
2021/01/19	8	27.38	19	27.43	27.25	-11	17,872	-0.06%
2021/01/18	7.1	26.85	3	26.97	27.65	4.1	17,741	0.02%
2021/01/15	15.1	27.74	14	27.72	27.70	1.1	17,549	0.01%
2021/01/14	2	28.25	0	28.25	28.25	2	17,397	0.01%
2021/01/13	15.2	27.87	13	28.18	27.95	2.2	17,307	0.01%
2021/01/12	37.3	28.02	9	27.84	27.70	28.3	17,157	0.16%
2021/01/11	2	28.00	61	28.50	28.60	-59	16,925	-0.35%
2021/01/08	25	28.19	16	28.33	28.00	9	16,791	0.05%
2021/01/07	14	28.95	26	29.28	28.75	-12	16,496	-0.07%
2021/01/06	7	29.39	23	28.65	28.85	-16	16,243	-0.10%
2021/01/05	13	29.28	2	29.30	29.20	11	15,862	0.07%
2021/01/04	23.2	29.54	15.2	29.61	29.30	8	15,667	0.05%
2020/12/31	14	28.90	34.2	28.83	28.95	-20.2	15,254	-0.13%
2020/12/30	11.2	28.45	20.2	28.49	28.50	-9	14,998	-0.06%
2020/12/29	27	28.47	34	28.70	28.50	-7	14,895	-0.05%
2020/12/28	30	28.93	43.1	28.64	29.05	-13.1	14,549	-0.09%
2020/12/25	36.2	27.71	21	27.67	27.85	15.2	13,866	0.11%
2020/12/24	1	26.60	0	0.00	26.55	1	13,378	0.01%
2020/12/23	8	26.56	2	26.43	26.50	6	13,382	0.04%
2020/12/22	8	26.79	18	26.88	26.35	-10	13,307	-0.08%
2020/12/21	10	26.71	17	26.96	26.90	-7	13,149	-0.05%
2020/12/18	106	28.36	90	28.04	27.25	16	12,771	0.13%	大買/
2020/12/17	14	27.35	15	26.91	27.45	-1	11,400	-0.01%
2020/12/16	2	26.60	4	26.80	26.60	-2	11,046	-0.02%
2020/12/15	3	26.62	15	26.72	26.35	-12	10,945	-0.11%
2020/12/14	16	26.43	5	26.63	26.45	11	10,820	0.10%
2020/12/11	3	25.88	16	25.83	26.00	-13	10,828	-0.12%
2020/12/10	5	26.13	17	26.49	26.05	-12	10,675	-0.11%
2020/12/09	5	26.43	7	26.48	26.65	-2	10,476	-0.02%
2020/12/08	38	25.96	11	25.94	26.05	27	10,338	0.26%
2020/12/07	37.2	26.30	65	26.14	25.95	-27.8	10,089	-0.28%
2020/12/04	83	26.19	25	26.29	26.75	58	9,398	0.62%
2020/12/03	10	24.55	40	24.49	24.85	-30	8,515	-0.35%
2020/12/02	41	24.22	3	24.28	24.30	38	8,753	0.43%
2020/12/01	7	23.75	8	23.52	23.85	-1	9,240	-0.01%
2020/11/30	55	23.64	37	23.66	23.50	18	9,303	0.19%
2020/11/27	3	22.90	8	22.91	22.95	-5	8,903	-0.06%
2020/11/26	1	22.80	4	22.70	22.80	-3	8,808	-0.03%
2020/11/25	4	22.76	35	22.85	22.75	-31	8,779	-0.35%
2020/11/24	12	22.50	0	0.00	22.65	12	8,602	0.14%
2020/11/23	37	22.22	52	22.46	22.60	-15	8,485	-0.18%
2020/11/20	10	22.00	50	21.94	21.90	-40	8,305	-0.48%
2020/11/19	36	21.60	3	22.10	21.50	33	8,265	0.40%
2020/11/18	30	21.63	10	21.70	21.70	20	8,107	0.25%
2020/11/17	0	0.00	6	21.33	21.50	-6	8,033	-0.07%
2020/11/16	6	21.19	4	21.33	21.35	2	7,940	0.03%
2020/11/13	0	0.00	3	20.42	20.70	-3	7,761	-0.04%
2020/11/12	2	20.65	31	20.56	20.50	-29	7,722	-0.38%
2020/11/11	1	19.75	46	19.69	19.80	-45	7,174	-0.63%
2020/11/10	0	0.00	4	19.50	19.35	-4	7,118	-0.06%
2020/11/06	5	19.15	5	19.15	19.05	0	6,996	0.00%
2020/11/04	10	19.15	0	0.00	19.15	10	7,170	0.14%
2020/11/03	0	0.00	9	19.15	19.05	-9	7,165	-0.13%
2020/11/02	1	18.90	0	0.00	18.90	1	7,190	0.01%
2020/10/28	1	19.15	0	0.00	19.20	1	7,306	0.01%
2020/10/27	0	0.00	20	19.40	19.40	-20	7,327	-0.27%
2020/10/26	2	19.40	5	19.31	19.40	-3	7,310	-0.04%
2020/10/20	1	19.00	0.6	19.00	19.05	0.4	7,427	0.00%
2020/10/19	1	18.95	7	18.97	19.00	-6	7,483	-0.08%
2020/10/13	0	0.00	10	18.80	18.85	-10	7,650	-0.13%
2020/10/12	4	19.05	0	0.00	19.00	4	7,639	0.05%
2020/10/08	0	0.00	3	19.25	19.20	-3	7,606	-0.04%
2020/10/06	3	18.67	9	18.73	18.75	-6	7,555	-0.08%
2020/09/30	10	18.40	0	0.00	18.50	10	7,606	0.13%
2020/09/29	4	18.54	2	18.60	18.30	2	7,637	0.03%
2020/09/28	0	0.00	4	18.50	18.45	-4	7,706	-0.05%
2020/09/25	5	17.90	2	17.95	18.10	3	7,742	0.04%
2020/09/24	5	18.44	2	18.55	18.35	3	7,678	0.04%
2020/09/23	32	19.05	4	18.90	18.90	28	7,626	0.37%
2020/09/22	4	19.25	6	19.10	19.25	-2	7,574	-0.03%
2020/09/21	0	0.00	4	19.55	19.55	-4	7,563	-0.05%
2020/09/18	4	19.65	0	0.00	19.60	4	7,548	0.05%
2020/09/17	0	0.00	11	19.82	19.75	-11	7,595	-0.14%
2020/09/16	8	20.03	10	19.84	20.00	-2	7,555	-0.03%
2020/09/15	3	19.42	0	0.00	19.40	3	7,400	0.04%
2020/09/14	0	0.00	16	19.57	19.55	-16	7,369	-0.22%
2020/09/11	3	19.50	15	19.46	19.30	-12	7,345	-0.16%
2020/09/10	14	19.68	1	19.85	19.50	13	7,280	0.18%
2020/09/09	10	19.58	5	19.50	19.80	5	7,207	0.07%
2020/09/08	11	20.01	0	0.00	19.90	11	7,137	0.15%
2020/09/07	16	20.65	26	20.54	20.20	-10	6,994	-0.14%
2020/09/04	35	19.88	19	19.92	20.00	16	6,565	0.24%
2020/09/03	5	19.25	8	19.09	19.30	-3	5,979	-0.05%
2020/09/02	0	0.00	2	18.70	18.60	-2	5,798	-0.03%
2020/08/27	8	18.81	10	18.80	18.70	-2	6,005	-0.03%
2020/08/26	1	19.05	0	0.00	19.10	1	5,930	0.02%
2020/08/25	2	19.35	5	19.00	18.95	-3	5,909	-0.05%
2020/08/24	4	19.15	7	19.19	19.15	-3	5,801	-0.05%
2020/08/20	3	18.48	7	18.65	18.20	-4	5,652	-0.07%
2020/08/19	0	0.00	1	18.85	19.30	-1	5,462	-0.02%
2020/08/18	3	18.77	2	19.00	18.75	1	5,268	0.02%
2020/08/17	14	18.75	1	18.50	18.70	13	5,065	0.26%
2020/08/14	0	0.00	2	18.18	18.15	-2	4,977	-0.04%
2020/08/13	5	18.10	1	17.95	18.00	4	5,006	0.08%
2020/08/12	0	0.00	2	17.98	18.00	-2	5,027	-0.04%
2020/08/11	7	18.00	9	18.17	18.05	-2	5,041	-0.04%
2020/08/10	1	18.15	33	18.26	18.25	-32	5,027	-0.64%
2020/08/06	2	17.80	2	17.95	17.80	0	4,965	0.00%
2020/08/05	2	17.60	3	17.60	17.65	-1	4,973	-0.02%
2020/08/04	1	17.40	5	17.35	17.40	-4	4,988	-0.08%
2020/07/31	0.3	16.75	0	0.00	16.75	0.3	5,220	0.01%
2020/07/29	3	16.73	0	0.00	16.75	3	5,491	0.05%
2020/07/28	1	16.85	0	0.00	16.50	1	5,586	0.02%
2020/07/27	7	16.95	4.1	17.14	16.75	2.9	5,688	0.05%
2020/07/24	3	17.22	0	0.00	17.25	3	5,665	0.05%
2020/07/23	66	17.77	0	0.00	17.75	66	5,690	1.16%
2020/07/22	0	0.00	1	18.45	18.55	-1	5,680	-0.02%
2020/07/21	1	18.40	0	0.00	18.35	1	5,608	0.02%
2020/07/20	0	0.00	0.5	18.40	18.45	-0.5	5,598	-0.01%
2020/07/17	3	18.40	0	0.00	18.30	3	5,601	0.05%
2020/07/16	1	18.35	9	18.34	18.35	-8	5,670	-0.14%
2020/07/10	0	0.00	12	18.18	18.25	-12	5,942	-0.20%
2020/07/09	5	18.92	7	18.71	18.60	-2	5,945	-0.03%
2020/07/08	2	18.65	4.7	18.70	18.75	-2.7	5,935	-0.05%
2020/07/07	9	18.65	11	18.61	18.60	-2	5,920	-0.03%
2020/07/06	2	18.50	13	18.41	18.55	-11	5,935	-0.19%
2020/07/03	19	18.03	0	0.00	18.00	19	5,996	0.32%
2020/07/02	0	0.00	3	18.00	17.95	-3	6,069	-0.05%
2020/07/01	0	0.00	3	17.85	17.80	-3	6,100	-0.05%
2020/06/30	7	17.80	2	17.73	17.65	5	6,247	0.08%
2020/06/24	1	17.90	0	0.00	17.90	1	6,292	0.02%
2020/06/23	2	17.55	3	17.72	17.65	-1	6,292	-0.02%
2020/06/22	0	17.50	0	0.00	17.60	0	6,337	0.00%
2020/06/19	5	17.50	1	17.45	17.40	4	6,371	0.06%
2020/06/18	10	17.40	0	0.00	17.35	10	6,368	0.16%
2020/06/16	1	17.50	1	17.50	17.50	0	6,477	0.00%
2020/06/15	1	17.30	0	0.00	17.20	1	6,663	0.02%
2020/06/12	7	17.01	0	0.00	17.35	7	6,710	0.10%
2020/06/11	1	17.75	39	17.50	17.40	-38	6,715	-0.57%
2020/06/10	6	18.15	5	18.12	18.05	1	6,679	0.01%
2020/06/09	1	17.55	2	17.70	17.70	-1	6,669	-0.01%
2020/06/08	10	17.65	7	17.60	17.75	3	6,723	0.04%
2020/06/04	5	17.30	3	17.47	17.30	2	6,701	0.03%
2020/06/03	3	17.12	8	17.11	17.20	-5	6,726	-0.07%
2020/06/02	13	16.80	0	0.00	16.85	13	6,604	0.20%
2020/06/01	0	0.00	1	16.75	16.70	-1	6,593	-0.02%
2020/05/29	0	0.00	2	16.70	16.60	-2	6,587	-0.03%
2020/05/28	0	0.00	2	16.65	16.65	-2	6,605	-0.03%
2020/05/27	11	16.65	0	0.00	16.55	11	6,642	0.17%
2020/05/26	1	16.60	1	16.60	16.60	0	6,729	0.00%
2020/05/25	0	0.00	4	16.43	16.65	-4	6,765	-0.06%
2020/05/22	4	16.58	5	16.60	16.50	-1	6,793	-0.01%
2020/05/21	0	0.00	6	16.89	16.85	-6	6,809	-0.09%
2020/05/19	0	0.00	2	16.40	16.45	-2	6,704	-0.03%
2020/05/18	2	16.20	0	0.00	16.10	2	6,684	0.03%
2020/05/15	10	16.30	10	16.15	16.25	0	6,657	0.00%
2020/05/14	0	0.00	5	16.30	16.20	-5	6,621	-0.08%
2020/05/13	1	16.50	0	0.00	16.70	1	6,553	0.02%
2020/05/11	10	16.70	0	0.00	16.65	10	6,488	0.15%
2020/05/08	21	16.70	11	16.61	16.60	10	6,413	0.16%
2020/05/07	0	0.00	37	17.10	17.05	-37	6,207	-0.60%
2020/05/06	10	16.78	1	17.00	16.80	9	6,148	0.15%
2020/05/05	45	17.19	3	17.17	17.15	42	6,083	0.69%
2020/05/04	6	16.64	3	16.63	16.65	3	5,930	0.05%
2020/04/30	8	16.98	5	16.95	16.95	3	5,868	0.05%
2020/04/29	6	16.66	0	0.00	16.65	6	5,794	0.10%
2020/04/28	0	0.00	1	16.50	16.50	-1	5,825	-0.02%
2020/04/27	2	16.25	1	16.20	16.30	1	5,954	0.02%
2020/04/22	1	15.50	5	15.51	15.65	-4	5,840	-0.07%
2020/04/21	0	0.00	1	15.80	15.70	-1	5,827	-0.02%
2020/04/16	3	16.50	1	16.45	16.50	2	5,703	0.04%
2020/04/15	0	0.00	1	17.00	16.75	-1	5,658	-0.02%
2020/04/14	0	0.00	1	16.50	16.50	-1	5,599	-0.02%
2020/04/08	1	16.15	8	15.89	16.10	-7	5,506	-0.13%
2020/04/07	7	15.54	0	0.00	15.45	7	5,353	0.13%
2020/04/01	1	15.40	0	0.00	15.45	1	5,270	0.02%
2020/03/31	1	15.10	1	15.15	14.80	0	5,177	0.00%
2020/03/27	8	15.24	12	15.23	15.10	-4	5,654	-0.07%
2020/03/26	0	0.00	1	14.80	14.85	-1	5,954	-0.02%
2020/03/25	0	0.00	7	14.99	14.90	-7	6,268	-0.11%
2020/03/24	0.7	14.40	6	14.43	14.35	-5.3	6,298	-0.08%
2020/03/23	8	13.93	0	0.00	13.85	8	6,358	0.13%
2020/03/20	4	14.30	3	14.50	14.25	1	6,392	0.02%
2020/03/19	5	13.54	0	0.00	13.50	5	6,331	0.08%
2020/03/18	5	15.45	0	0.00	14.95	5	6,188	0.08%
2020/03/17	4	15.38	10	15.45	15.30	-6	6,267	-0.10%
2020/03/16	2	15.85	0	0.00	15.85	2	6,256	0.03%
2020/03/13	9	16.05	6	15.89	16.00	3	6,253	0.05%
2020/03/12	1	17.40	0	0.00	17.10	1	6,174	0.02%
2020/03/11	6	18.04	9	18.33	18.05	-3	6,082	-0.05%
2020/03/10	12	17.96	30	17.90	18.15	-18	6,105	-0.29%
2020/03/09	8	18.19	182	18.38	18.15	-174	6,020	-2.89%	大賣/鉅額交易
2020/03/06	6	18.76	0	0.00	18.80	6	5,927	0.10%
2020/03/05	0	0.00	1	19.05	19.00	-1	5,997	-0.02%
2020/03/04	1	18.85	3	18.98	18.90	-2	6,001	-0.03%
2020/03/03	1	18.85	13	18.95	18.85	-12	6,021	-0.20%
2020/03/02	30	18.28	8	18.60	18.40	22	6,040	0.36%
2020/02/27	5	19.00	0	0.00	18.75	5	6,019	0.08%
2020/02/26	7	19.28	0	0.00	19.25	7	5,927	0.12%
2020/02/24	5	19.59	4	19.55	19.55	1	5,909	0.02%
2020/02/21	6	19.90	0	0.00	19.85	6	5,867	0.10%
2020/02/18	1	19.90	0	0.00	19.85	1	5,903	0.02%
2020/02/17	4	20.00	0	0.00	19.95	4	5,946	0.07%
2020/02/13	0	0.00	2	20.30	20.10	-2	6,042	-0.03%
2020/02/11	2	20.00	0	0.00	19.95	2	6,277	0.03%
2020/02/06	5	20.15	0	0.00	20.20	5	6,417	0.08%
2020/02/05	4	19.95	0	0.00	20.05	4	6,458	0.06%
2020/02/03	0	0.00	37	19.51	19.80	-37	6,589	-0.56%
2020/01/31	12	20.13	0	0.00	20.20	12	6,832	0.18%
2020/01/30	14	20.05	0	0.00	19.75	14	6,841	0.20%
2020/01/20	6	21.54	5	21.53	21.55	1	6,660	0.02%
2020/01/15	1	21.25	2	21.45	21.25	-1	6,894	-0.01%
2020/01/14	3	21.40	3	21.40	21.45	0	7,103	0.00%
2020/01/13	3	21.15	0	0.00	21.15	3	7,151	0.04%
2020/01/10	2	21.10	4	21.18	21.05	-2	7,310	-0.03%
2020/01/09	6	20.87	1	21.00	20.90	5	7,312	0.07%
2020/01/08	2	20.60	0	0.00	20.60	2	7,389	0.03%
2020/01/07	6	20.82	0	0.00	20.85	6	7,445	0.08%
2020/01/02	2	21.30	0	0.00	21.30	2	7,574	0.03%
2019/12/30	4	21.36	7	21.37	21.20	-3	7,839	-0.04%
2019/12/26	18	21.52	10	21.40	21.40	8	7,958	0.10%
2019/12/25	9	21.62	2	21.65	21.65	7	8,196	0.09%
2019/12/24	146	21.44	145	21.35	21.45	1	8,159	0.01%	大買/大賣/
2019/12/23	156	20.88	0	0.00	20.85	156	8,026	1.94%	大買/鉅額交易
2019/12/20	5	21.02	4	20.75	20.80	1	7,671	0.01%
2019/12/18	2	21.05	5	21.10	21.00	-3	7,373	-0.04%
2019/12/13	21	21.10	5	21.05	21.10	16	7,297	0.22%
2019/12/12	0	0.00	3	21.10	21.10	-3	7,341	-0.04%
2019/12/11	3	21.20	0	0.00	21.20	3	7,241	0.04%
2019/12/10	5	21.55	0	0.00	21.40	5	7,221	0.07%
2019/12/09	1	21.55	4	21.48	21.35	-3	7,202	-0.04%
2019/12/05	0	0.00	0.3	21.75	21.75	-0.3	7,309	0.00%
2019/12/02	5	21.92	1	22.05	21.65	4	8,280	0.05%
2019/11/29	5	22.25	1	22.25	22.10	4	8,292	0.05%
2019/11/28	4	22.31	1	22.40	22.30	3	8,469	0.04%
2019/11/27	20	22.10	5	22.40	22.30	15	8,679	0.17%
2019/11/26	0	0.00	1	22.30	22.00	-1	8,680	-0.01%
2019/11/25	0	0.00	3	22.30	22.15	-3	8,632	-0.03%
2019/11/22	5	22.15	0	0.00	22.25	5	8,612	0.06%
2019/11/21	2	22.25	0	0.00	22.15	2	8,599	0.02%
2019/11/18	0	0.00	10	22.38	22.50	-10	8,578	-0.12%
2019/11/15	5	22.25	0	0.00	22.25	5	8,560	0.06%
2019/11/14	1	22.70	5	22.55	22.50	-4	8,548	-0.05%
2019/11/13	6	22.72	0	0.00	22.80	6	8,528	0.07%
2019/11/12	1	22.70	0	0.00	22.80	1	8,517	0.01%
2019/11/11	11	22.14	0	0.00	22.10	11	8,476	0.13%
2019/11/08	4	22.70	0	0.00	22.65	4	8,352	0.05%
2019/11/06	0	0.00	29	23.07	23.00	-29	8,306	-0.35%
2019/11/05	27	22.90	4	23.10	22.85	23	8,183	0.28%
2019/11/04	2	23.05	5	23.05	23.05	-3	8,160	-0.04%
2019/11/01	0	0.00	115	23.00	22.90	-115	8,104	-1.42%	大賣/鉅額交易
2019/10/31	7	22.81	2	22.88	22.85	5	8,034	0.06%
2019/10/30	14	22.91	7	23.00	22.80	7	7,919	0.09%
2019/10/25	0	0.00	8	22.37	22.40	-8	7,571	-0.11%
2019/10/24	0	0.00	2	22.80	22.65	-2	7,488	-0.03%
2019/10/23	0	0.00	11	22.82	22.75	-11	7,436	-0.15%
2019/10/22	105	22.75	2	22.50	22.60	103	7,373	1.40%	大買/鉅額交易
2019/10/21	0	0.00	2	22.20	22.35	-2	7,249	-0.03%
2019/10/18	4	21.98	1	21.90	22.05	3	7,227	0.04%
2019/10/16	5	21.56	1	21.75	21.75	4	7,084	0.06%
2019/10/15	11	22.06	4	21.76	21.75	7	7,075	0.10%
2019/10/14	1	22.30	0	0.00	22.15	1	7,100	0.01%
2019/10/08	2	22.05	9	21.92	21.90	-7	7,016	-0.10%
2019/10/07	0	0.00	2	22.28	22.15	-2	6,970	-0.03%
2019/10/04	8	22.24	0	0.00	22.10	8	6,860	0.12%
2019/10/03	0	0.00	10	21.71	21.75	-10	6,664	-0.15%
2019/10/02	4	22.14	3	22.03	21.90	1	6,633	0.02%
2019/10/01	2	21.83	8	21.98	21.85	-6	6,492	-0.09%
2019/09/27	0	0.00	5	21.20	21.15	-5	6,226	-0.08%
2019/09/26	13	21.81	9	21.76	21.50	4	6,116	0.07%
2019/09/23	0	0.00	16	21.45	21.40	-16	5,758	-0.28%
2019/09/20	2	21.00	1	21.05	21.10	1	5,663	0.02%
2019/09/19	0	0.00	45	21.13	21.00	-45	5,575	-0.81%
2019/09/18	4	21.13	2	21.00	21.05	2	5,574	0.04%
2019/09/17	4	20.88	0	0.00	21.15	4	5,555	0.07%
2019/09/16	6	21.15	0	0.00	21.05	6	5,469	0.11%
2019/09/12	6	21.31	0	0.00	21.15	6	5,411	0.11%
2019/09/11	0	0.00	5	21.24	21.30	-5	5,403	-0.09%
2019/09/10	2	21.10	0	0.00	21.15	2	5,377	0.04%
2019/09/09	3	21.58	3	21.73	21.40	0	5,311	0.00%
2019/09/06	1	21.00	1	21.30	21.35	0	5,345	0.00%
2019/09/05	7	21.39	6	21.64	21.20	1	5,352	0.02%
2019/09/04	22	21.32	33	21.09	21.50	-11	4,988	-0.22%
2019/09/03	1	20.45	3	20.35	20.35	-2	4,596	-0.04%
2019/09/02	0	0.00	6	20.38	20.55	-6	4,536	-0.13%
2019/08/30	0	0.00	6	19.95	20.05	-6	4,428	-0.14%
2019/08/28	3	19.05	0	0.00	19.10	3	4,169	0.07%
2019/08/27	0	0.00	5	19.29	19.10	-5	4,168	-0.12%
2019/08/21	0	0.00	14	19.40	19.45	-14	4,265	-0.33%
2019/08/20	1	19.45	0	0.00	19.35	1	4,259	0.02%
2019/08/19	0	0.00	2	19.35	19.40	-2	4,257	-0.05%
2019/08/16	14	19.10	0	0.00	19.15	14	4,242	0.33%
2019/08/15	1	18.95	0	0.00	19.00	1	4,202	0.02%
2019/08/14	2	19.35	7	19.38	19.15	-5	4,182	-0.12%
2019/08/13	0	0.00	5	19.30	19.30	-5	4,150	-0.12%
2019/08/12	0	0.00	3	19.20	19.10	-3	4,137	-0.07%
2019/08/08	3	18.40	0	0.00	18.85	3	4,097	0.07%
2019/08/07	1	18.80	0	0.00	18.75	1	4,110	0.02%
2019/08/05	15	18.98	10	19.00	18.95	5	4,162	0.12%
2019/08/02	2	19.00	0	0.00	18.95	2	4,192	0.05%
2019/07/30	1	19.30	1	19.30	19.30	0	4,260	0.00%
2019/07/25	0	0.00	0.6	19.50	19.60	-0.6	4,206	-0.01%
2019/07/24	4	19.55	0	0.00	19.50	4	4,188	0.10%
2019/07/23	7	20.25	16	20.20	20.25	-9	4,147	-0.22%
2019/07/19	0	0.00	1	20.35	20.35	-1	3,992	-0.03%
2019/07/18	3	20.45	0	0.00	20.35	3	3,976	0.08%
2019/07/17	4	20.64	0	0.00	20.60	4	3,934	0.10%
2019/07/16	0	0.00	1	20.50	20.65	-1	3,862	-0.03%
2019/07/15	1	20.25	0	0.00	20.25	1	3,748	0.03%
2019/07/12	11	20.20	3	20.17	20.25	8	3,768	0.21%
2019/07/11	5	20.10	0	0.00	20.10	5	3,737	0.13%
2019/07/10	11	20.20	0	0.00	20.15	11	3,725	0.30%
2019/07/04	1	20.30	16	20.24	20.30	-15	3,753	-0.40%
2019/07/03	0	0.00	3	19.90	19.90	-3	3,740	-0.08%
2019/07/02	13	19.99	2	20.05	20.00	11	3,783	0.29%
2019/07/01	5	20.10	20	20.15	20.05	-15	3,794	-0.40%
2019/06/25	4	20.10	0	0.00	20.15	4	3,902	0.10%
2019/06/24	0	0.00	1	20.15	20.30	-1	3,891	-0.03%
2019/06/21	0	0.00	2	20.30	20.20	-2	3,905	-0.05%
2019/06/18	0	0.00	2	20.15	20.20	-2	4,086	-0.05%
2019/06/17	1	20.50	0	0.00	20.10	1	4,090	0.02%
2019/06/14	0	0.00	1	20.50	20.35	-1	4,075	-0.02%
2019/06/13	0	0.00	29	20.20	20.20	-29	4,016	-0.72%
2019/06/12	0	0.00	2	20.00	19.95	-2	3,970	-0.05%
2019/06/11	20	19.90	6	19.84	19.85	14	3,966	0.35%
2019/06/10	1	19.65	1	19.60	19.65	0	3,847	0.00%
2019/06/04	1	19.10	0	0.00	19.10	1	3,743	0.03%
2019/05/30	1	19.25	0	0.00	19.25	1	3,777	0.03%
2019/05/29	0	0.00	3	19.30	19.25	-3	3,795	-0.08%
2019/05/28	0	0.00	1	18.95	18.80	-1	3,781	-0.03%
2019/05/23	0	0.00	1	18.90	18.85	-1	3,776	-0.03%
2019/05/20	0	0.00	10	18.85	18.90	-10	3,846	-0.26%
2019/05/17	1	18.75	14	18.82	18.70	-13	3,836	-0.34%
2019/05/16	10	18.59	0	0.00	18.60	10	3,889	0.26%
2019/05/15	22	18.72	0	0.00	18.60	22	3,886	0.57%
2019/05/14	3	18.60	10	18.70	18.65	-7	3,869	-0.18%
2019/05/13	0	0.00	16	18.90	18.90	-16	3,849	-0.42%
2019/05/08	24	18.98	1	19.05	19.00	23	3,790	0.61%
2019/05/03	10	19.65	0	0.00	19.55	10	3,734	0.27%
2019/04/26	6.7	19.57	0	0.00	19.55	6.7	3,753	0.18%
2019/04/19	2	19.65	0	0.00	19.65	2	3,765	0.05%
2019/04/18	0	0.00	2.5	19.69	19.60	-2.5	3,792	-0.07%
2019/04/17	3	19.82	1	19.80	19.85	2	3,787	0.05%
2019/04/16	1	19.60	0	0.00	19.70	1	3,777	0.03%
2019/04/15	3	19.73	0	0.00	19.70	3	3,830	0.08%
2019/04/12	0	0.00	2	19.60	19.65	-2	3,938	-0.05%
2019/04/09	0	0.00	1	20.00	19.90	-1	3,886	-0.03%
2019/04/08	4	20.00	3	20.00	19.90	1	3,890	0.03%
2019/04/02	6	19.62	0	0.00	19.60	6	3,911	0.15%
2019/04/01	2	19.70	0	0.00	19.60	2	3,929	0.05%
2019/03/28	11	19.56	0	0.00	19.55	11	3,862	0.28%
2019/03/26	1	19.90	0	0.00	19.75	1	3,821	0.03%
2019/03/25	4	19.80	0	0.00	19.80	4	3,809	0.11%
2019/03/22	5	19.93	15	19.98	20.00	-10	3,785	-0.26%
2019/03/15	0	0.00	2	20.23	20.40	-2	3,691	-0.05%
2019/03/11	0	0.00	2	20.05	19.90	-2	3,625	-0.06%
2019/03/08	0	0.00	10	19.90	19.90	-10	3,653	-0.27%
2019/03/07	10	20.10	0	0.00	19.85	10	3,679	0.27%
2019/03/06	0	0.00	9	20.06	20.15	-9	3,658	-0.25%
2019/03/05	0	0.00	4	19.93	19.90	-4	3,631	-0.11%
2019/03/04	4	19.90	1	19.80	19.85	3	3,617	0.08%
2019/02/27	0	0.00	4	20.08	19.90	-4	3,579	-0.11%
2019/02/26	2	20.00	8	19.99	20.00	-6	3,544	-0.17%
2019/02/25	2	19.90	6	19.93	19.90	-4	3,499	-0.11%
2019/02/22	1	19.80	0	0.00	19.75	1	3,472	0.03%
2019/02/20	0	0.00	6	19.84	19.90	-6	3,426	-0.18%
2019/02/19	3	19.75	1	19.75	19.65	2	3,388	0.06%
2019/02/18	0	0.00	2	19.85	19.80	-2	3,380	-0.06%
2019/02/15	1	19.85	2	19.90	19.70	-1	3,372	-0.03%
2019/02/12	2	19.30	3	19.40	19.40	-1	3,293	-0.03%
2019/02/11	4	19.45	0	0.00	19.40	4	3,373	0.12%
2019/01/30	5	19.62	0	0.00	19.55	5	3,329	0.15%
2019/01/28	1	19.90	0	0.00	19.95	1	3,259	0.03%
2019/01/22	1	19.95	4	19.95	19.90	-3	3,246	-0.09%
2019/01/21	0	0.00	2	20.03	20.10	-2	3,259	-0.06%
2019/01/18	1	19.85	6	19.93	19.85	-5	3,245	-0.15%
2019/01/17	7	19.94	0	0.00	19.90	7	3,282	0.21%
2019/01/16	10	20.03	0	0.00	20.00	10	3,322	0.30%
2019/01/15	1	19.75	0	0.00	19.75	1	3,374	0.03%
2019/01/14	1	19.75	0	0.00	19.75	1	3,363	0.03%
2019/01/10	1	19.80	1	20.05	20.00	0	3,398	0.00%
2019/01/08	0	0.00	1	20.15	20.05	-1	3,392	-0.03%
2019/01/07	0	0.00	1	20.30	20.15	-1	3,431	-0.03%
2019/01/04	0	0.00	6	19.96	20.25	-6	3,409	-0.18%
2019/01/03	0	0.00	3	19.95	19.85	-3	3,455	-0.09%
2018/12/26	0	0.00	7	20.17	19.85	-7	3,513	-0.20%
2018/12/25	1	19.70	1	19.95	19.95	0	3,456	0.00%
2018/12/21	4	19.05	0	0.00	19.25	4	3,441	0.12%
2018/12/20	5	19.26	0	0.00	19.20	5	3,386	0.15%
2018/12/19	4	19.59	0	0.00	19.50	4	3,368	0.12%
2018/12/17	15	19.50	3	19.60	19.40	12	3,375	0.36%
2018/12/14	0	0.00	15	19.50	19.50	-15	3,368	-0.45%
2018/12/12	0	0.00	6	19.72	19.55	-6	3,338	-0.18%
2018/12/11	31	19.70	0	0.00	19.55	31	3,311	0.94%
2018/12/10	1	19.40	1	19.06	19.40	0	3,215	0.00%
2018/12/06	2	18.73	0	0.00	18.55	2	3,198	0.06%
2018/12/04	0	0.00	1	19.50	19.50	-1	3,314	-0.03%
2018/12/03	2	19.30	2	19.30	19.30	0	3,348	0.00%
2018/11/30	0	0.00	1	19.25	19.00	-1	3,335	-0.03%
2018/11/29	4	18.95	2	18.90	18.90	2	3,315	0.06%
2018/11/28	0	0.00	1	18.70	18.85	-1	3,292	-0.03%
2018/11/27	0	0.00	2	18.60	18.55	-2	3,285	-0.06%
2018/11/26	0	0.00	2	18.40	18.40	-2	3,287	-0.06%
2018/11/22	5	18.45	0	0.00	18.45	5	3,389	0.15%
2018/11/16	0	0.00	1	18.50	18.50	-1	3,452	-0.03%
2018/11/15	1	18.25	0	0.00	18.40	1	3,472	0.03%
2018/11/08	0	0.00	7	18.64	18.75	-7	3,670	-0.19%
2018/11/07	2	18.15	0	0.00	18.25	2	3,603	0.06%
2018/11/05	2	17.90	0	0.00	17.85	2	3,922	0.05%
2018/10/31	2	17.40	0	0.00	17.55	2	4,108	0.05%
2018/10/26	0	0.00	7.1	17.15	17.20	-7.1	4,623	-0.15%
2018/10/25	3	17.40	4	17.40	17.35	-1	5,222	-0.02%
2018/10/23	4	18.15	1	18.10	18.10	3	5,466	0.05%
2018/10/19	0	0.00	4	18.00	17.90	-4	5,521	-0.07%
2018/10/17	0	0.00	2	18.10	18.10	-2	5,805	-0.03%
2018/10/16	1	17.70	2	17.65	17.70	-1	5,789	-0.02%
2018/10/15	2	17.55	1	17.55	17.40	1	5,856	0.02%
2018/10/12	3	17.75	1	17.45	17.85	2	5,879	0.03%
2018/10/11	1	17.80	0	0.00	17.45	1	5,883	0.02%
2018/10/05	4	19.41	0	0.00	19.15	4	5,919	0.07%
2018/10/04	0	0.00	5	19.65	19.70	-5	6,008	-0.08%
2018/09/20	0	0.00	1	20.05	19.95	-1	6,383	-0.02%
2018/09/19	0	0.00	1	20.10	19.95	-1	6,437	-0.02%
2018/09/18	0	0.00	1	19.95	19.95	-1	6,481	-0.02%
2018/09/14	2	20.00	0	0.00	20.05	2	6,641	0.03%
2018/09/10	9	19.59	0	0.00	19.45	9	6,810	0.13%
2018/09/07	1	20.15	0.7	20.20	20.20	0.3	6,831	0.00%
2018/09/06	3	20.53	0	20.55	20.55	3	6,810	0.04%
2018/09/04	2	20.80	3	20.78	20.75	-1	6,926	-0.01%
2018/09/03	0	0.00	2	20.90	20.80	-2	7,021	-0.03%
2018/08/29	2	20.85	10	21.00	20.85	-8	7,731	-0.10%
2018/08/28	0	0.00	1	20.90	20.90	-1	7,749	-0.01%
2018/08/27	0	0.00	6	20.60	20.65	-6	7,811	-0.08%
2018/08/24	5	20.45	0	0.00	20.50	5	7,897	0.06%
2018/08/23	1	20.60	9	20.66	20.60	-8	7,972	-0.10%
2018/08/21	3	20.33	0	0.00	20.35	3	8,017	0.04%
2018/08/20	8	20.34	0	0.00	20.30	8	8,034	0.10%
2018/08/17	1	20.55	13	20.73	20.50	-12	8,048	-0.15%
2018/08/16	7	20.39	0	0.00	20.40	7	8,037	0.09%
2018/08/15	5	20.65	0	0.00	20.55	5	7,995	0.06%
2018/08/14	1	21.00	1	20.95	20.95	0	7,954	0.00%
2018/08/13	3	20.40	2	20.75	20.60	1	7,997	0.01%
2018/08/10	2	21.30	7	21.30	21.15	-5	7,936	-0.06%
2018/08/09	11	21.59	0	0.00	21.45	11	7,860	0.14%
2018/08/08	2	21.75	0	0.00	21.70	2	7,842	0.03%
2018/08/07	0	0.00	10	21.95	21.95	-10	7,816	-0.13%
2018/08/02	28	21.95	22	21.81	21.70	6	7,861	0.08%
2018/08/01	4	23.00	19.2	23.12	23.30	-15.2	7,523	-0.20%
2018/07/31	7	22.81	0	0.00	22.80	7	7,009	0.10%
2018/07/27	7	22.49	1.1	22.64	22.60	5.9	6,766	0.09%
2018/07/26	0	0.00	1	22.55	22.45	-1	6,736	-0.01%
2018/07/25	5	22.75	6	22.61	22.65	-1	6,736	-0.01%
2018/07/24	8	22.60	5	22.55	22.65	3	6,805	0.04%
2018/07/19	4	22.33	2	22.15	22.15	2	10,034	0.02%
2018/07/16	2	22.18	3	22.13	22.10	-1	10,931	-0.01%
2018/07/13	0	0.00	10	22.00	22.15	-10	11,022	-0.09%
2018/07/12	0	0.00	25	22.05	22.15	-25	11,147	-0.22%
2018/07/11	1	21.80	0	0.00	21.75	1	11,052	0.01%
2018/07/10	3	21.65	5	21.70	21.75	-2	11,074	-0.02%
2018/07/09	12	21.56	4	21.70	21.55	8	11,088	0.07%
2018/07/06	0	0.00	5	21.20	21.30	-5	11,030	-0.05%
2018/07/04	10	21.15	0	0.00	21.30	10	11,188	0.09%
2018/07/03	1	21.30	8	21.40	21.15	-7	11,240	-0.06%
2018/07/02	12	21.55	12	21.48	21.35	0	11,259	0.00%
2018/06/29	3	21.55	2	21.55	21.50	1	11,297	0.01%
2018/06/26	10	21.35	0	0.00	21.40	10	11,409	0.09%
2018/06/25	3	21.35	0	0.00	21.05	3	11,419	0.03%
2018/06/21	7	21.44	0	0.00	21.40	7	11,465	0.06%
2018/06/19	2	21.30	2	21.40	21.50	0	11,543	0.00%
2018/06/15	7	21.41	0	0.00	21.30	7	11,565	0.06%
2018/06/14	10	21.55	5	21.45	21.30	5	11,523	0.04%
2018/06/13	2	22.00	3	21.80	21.60	-1	11,557	-0.01%
2018/06/12	0	0.00	2	22.08	21.90	-2	11,555	-0.02%
2018/06/11	1	21.85	17	22.05	21.80	-16	11,551	-0.14%
2018/06/08	3	22.28	31	22.52	21.95	-28	11,597	-0.24%
2018/06/07	21	22.04	14	22.09	22.15	7	11,345	0.06%
2018/06/06	0	0.00	12	21.37	21.45	-12	11,122	-0.11%
2018/06/05	2	21.25	2	21.30	21.30	0	11,208	0.00%
2018/06/04	4	21.48	1	21.45	21.40	3	11,551	0.03%
2018/05/31	4	21.15	4	21.14	21.20	0	11,404	0.00%
2018/05/30	1	20.80	1	20.85	20.75	0	11,340	0.00%
2018/05/29	5	21.05	0	0.00	21.00	5	11,315	0.04%
2018/05/28	2	21.00	1	20.95	20.95	1	11,309	0.01%
2018/05/25	0	0.00	2	20.88	20.80	-2	11,282	-0.02%
2018/05/24	5	21.00	0	0.00	20.90	5	11,254	0.04%
2018/05/23	11	20.85	0	0.00	20.85	11	11,275	0.10%
2018/05/22	5	20.85	0	0.00	20.85	5	11,283	0.04%
2018/05/21	10	21.00	1	21.25	21.05	9	11,303	0.08%
2018/05/18	6	21.05	0	0.00	20.85	6	11,247	0.05%
2018/05/17	2	20.80	2	21.00	20.75	0	11,196	0.00%
2018/05/16	3	20.73	0	0.00	20.65	3	11,206	0.03%
2018/05/15	13	20.67	12.1	20.65	20.70	0.9	11,224	0.01%
2018/05/14	2	20.60	23	20.60	20.55	-21	11,448	-0.18%
2018/05/11	15	20.62	5	20.55	20.55	10	11,458	0.09%
2018/05/08	1	20.35	0	0.00	20.55	1	11,310	0.01%
2018/05/03	1	20.20	0	0.00	20.10	1	11,354	0.01%
2018/04/30	2	20.13	5	20.05	20.45	-3	11,335	-0.03%
2018/04/27	17	19.84	1	19.40	19.75	16	11,229	0.14%
2018/04/25	8	21.23	0	0.00	21.20	8	8,205	0.10%
2018/04/24	0	0.00	3	22.05	21.45	-3	8,036	-0.04%
2018/04/23	10	22.32	25	22.38	22.25	-15	7,778	-0.19%
2018/04/20	3	21.80	15	21.80	21.80	-12	7,240	-0.17%
2018/04/19	0	0.00	6	21.74	21.55	-6	7,136	-0.08%
2018/04/18	0	0.00	3	21.60	21.60	-3	7,065	-0.04%
2018/04/17	8	20.99	0	0.00	21.00	8	6,875	0.12%
2018/04/16	2	21.05	0	0.00	20.95	2	6,880	0.03%
2018/04/13	100	21.08	0	0.00	21.05	100	6,886	1.45%
2018/04/12	3	21.30	0	0.00	21.20	3	6,899	0.04%
2018/04/11	8	21.49	2	21.30	21.25	6	6,949	0.09%
2018/03/31	0	0.00	13	21.95	22.00	-13	6,726	-0.19%
2018/03/30	2	21.80	25	21.70	21.80	-23	6,586	-0.35%
2018/03/29	25	21.65	6	21.60	21.60	19	6,540	0.29%
2018/03/27	0	0.00	3	21.68	21.80	-3	6,506	-0.05%
2018/03/26	0	0.00	1	21.10	21.25	-1	6,364	-0.02%
2018/03/23	8	20.74	10	20.74	20.80	-2	6,321	-0.03%
2018/03/22	12	21.43	1	21.50	21.25	11	6,322	0.17%
2018/03/21	0	0.00	4	21.69	21.50	-4	6,384	-0.06%
2018/03/20	5	21.80	0	0.00	21.80	5	6,810	0.07%
2018/03/19	20	21.70	0	0.00	21.55	20	6,980	0.29%
2018/03/16	3	21.60	0	0.00	21.35	3	6,985	0.04%
2018/03/15	9	21.80	0	0.00	21.75	9	7,024	0.13%
2018/03/14	0	0.00	3	22.02	21.90	-3	7,036	-0.04%
2018/03/13	1	22.00	5	21.94	21.95	-4	7,017	-0.06%
2018/03/12	5	21.65	3	21.65	21.70	2	6,940	0.03%
2018/03/09	5	21.53	5	21.80	21.60	0	6,940	0.00%
2018/03/08	5	21.45	59	21.30	21.65	-54	6,837	-0.79%
2018/03/06	0	0.00	4	20.40	20.40	-4	6,755	-0.06%
2018/03/05	5	20.40	0	0.00	20.30	5	7,171	0.07%
2018/03/02	4	20.30	0	0.00	20.30	4	7,404	0.05%
2018/03/01	4	20.20	0	0.00	20.20	4	7,483	0.05%
2018/02/26	4	20.35	0	0.00	20.30	4	7,645	0.05%
2018/02/22	0	0.00	117.3	20.10	20.10	-117.3	7,781	-1.51%	大賣/鉅額交易
2018/02/21	1	20.30	0	0.00	20.25	1	7,821	0.01%
2018/02/12	1	19.85	0	0.00	19.95	1	7,825	0.01%
2018/02/09	3	19.57	0	0.00	19.85	3	7,846	0.04%
2018/02/08	0	0.00	2	20.15	20.05	-2	7,842	-0.03%
2018/02/07	5	19.95	8	19.95	19.95	-3	7,867	-0.04%
2018/02/06	6	19.65	8	20.10	19.55	-2	7,895	-0.03%
2018/01/30	1	21.60	0	0.00	21.45	1	8,287	0.01%
2018/01/25	2	21.55	4	21.40	21.35	-2	8,238	-0.02%
2018/01/24	3	21.50	2	21.70	21.50	1	8,228	0.01%
2018/01/23	2	21.80	0	0.00	21.60	2	8,228	0.02%
2018/01/22	1	21.80	7	21.82	21.75	-6	8,225	-0.07%
2018/01/19	1	21.30	5	21.35	21.20	-4	8,068	-0.05%
2018/01/18	0	0.00	1	21.35	21.35	-1	8,111	-0.01%
2018/01/17	1	21.40	2	21.45	21.35	-1	8,248	-0.01%
2018/01/16	2	21.30	32	21.34	21.50	-30	8,600	-0.35%
2018/01/15	6	21.10	7.9	21.14	21.15	-1.9	8,599	-0.02%
2018/01/11	2	20.95	1	21.00	21.05	1	8,619	0.01%
2018/01/10	0	0.00	1	21.00	20.90	-1	8,682	-0.01%
2018/01/09	5	21.15	10	21.15	21.15	-5	8,789	-0.06%
2018/01/08	0	0.00	2.9	21.46	21.30	-2.9	8,784	-0.03%
2018/01/05	12	21.52	0	0.00	21.30	12	8,811	0.14%
2018/01/04	2	21.50	0	0.00	21.60	2	8,751	0.02%
2018/01/02	1	21.15	1	21.45	21.45	0	8,803	0.00%