國喬 (1312)-國泰-館前券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.50
漲跌
--
漲幅
0.00%
成交量
1,297張
產業
上市塑膠類股
643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

國喬 (1312)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	1.2	13.51	1	13.50	13.50	0.2	2,115	0.01%
2024/04/30	5.8	13.49	5	13.54	13.50	0.8	2,125	0.04%
2024/04/29	8.6	13.47	2	13.48	13.65	6.6	2,121	0.31%
2024/04/26	0.3	13.27	0	0.00	13.30	0.3	2,086	0.01%
2024/04/25	0.3	13.17	0	0.00	13.20	0.3	2,097	0.02%
2024/04/24	0.3	13.27	0	0.00	13.20	0.3	2,107	0.01%
2024/04/23	2.2	13.27	0	0.00	13.20	2.2	2,178	0.10%
2024/04/22	0.6	13.25	1	13.25	13.15	-0.4	2,245	-0.02%
2024/04/19	2.8	12.98	3	12.98	12.90	-0.2	2,208	-0.01%
2024/04/18	1.7	12.95	1	13.00	13.10	0.7	2,182	0.03%
2024/04/17	2.9	13.03	5	13.00	12.95	-2.1	2,215	-0.09%
2024/04/16	18.9	13.05	1	13.00	12.95	17.9	2,259	0.79%
2024/04/15	1.9	13.45	0	0.00	13.35	1.9	2,248	0.08%
2024/04/12	0.5	13.39	0	0.00	13.35	0.5	2,259	0.02%
2024/04/11	1.7	13.43	4	13.40	13.35	-2.3	2,269	-0.10%
2024/04/10	1.6	13.67	0	0.00	13.70	1.6	2,261	0.07%
2024/04/09	0.1	13.62	21	13.56	13.55	-20.9	2,269	-0.92%
2024/04/08	4.4	13.28	0	0.00	13.30	4.4	2,246	0.20%
2024/04/03	2.4	13.24	0.4	13.40	13.20	2	2,279	0.09%
2024/04/02	3.3	13.36	16	13.30	13.35	-12.7	2,306	-0.55%
2024/04/01	0.2	13.51	24.1	13.45	13.55	-23.8	2,324	-1.03%
2024/03/29	2.4	13.22	0	0.00	13.30	2.4	2,482	0.10%
2024/03/28	0.6	13.28	2	13.50	13.10	-1.4	2,722	-0.05%
2024/03/27	7.5	13.37	0	0.00	13.35	7.5	2,715	0.28%
2024/03/26	0.1	13.50	0	0.00	13.40	0.1	2,776	0.00%
2024/03/25	4.3	13.40	2	13.35	13.40	2.3	2,781	0.08%
2024/03/22	0.2	13.47	0.9	13.40	13.45	-0.7	2,869	-0.02%
2024/03/21	1.1	13.45	3	13.33	13.45	-1.9	2,906	-0.06%
2024/03/20	8	13.05	4.8	13.14	13.15	3.2	2,986	0.11%
2024/03/19	0.2	13.31	0	13.25	13.15	0.1	3,002	0.00%
2024/03/18	12.5	13.26	4.5	13.17	13.15	8.1	3,035	0.27%
2024/03/15	4.6	13.34	1.8	13.37	13.35	2.9	3,116	0.09%
2024/03/14	4.3	13.46	1	13.45	13.50	3.3	3,180	0.10%
2024/03/13	21.1	13.46	4.8	13.58	13.45	16.4	3,199	0.51%
2024/03/12	2	13.84	1	13.85	13.85	1	3,168	0.03%
2024/03/11	2.3	13.63	12	13.66	13.75	-9.7	3,182	-0.31%
2024/03/08	20	13.59	0	0.00	13.55	20	3,175	0.63%
2024/03/07	18.6	13.89	16	13.91	13.90	2.6	3,119	0.08%
2024/03/06	2.9	14.05	4	14.05	14.05	-1	3,090	-0.03%
2024/03/05	8.9	13.99	3	14.02	14.00	5.9	3,129	0.19%
2024/03/04	4.7	14.05	0.5	14.15	14.05	4.2	3,123	0.14%
2024/03/01	3.6	14.14	0	14.15	14.10	3.6	3,153	0.11%
2024/02/29	2.2	14.20	3.1	14.10	14.15	-1	3,180	-0.03%
2024/02/27	4.6	14.17	0	0.00	14.10	4.6	3,200	0.15%
2024/02/26	2.7	14.27	0	0.00	14.25	2.7	3,169	0.09%
2024/02/23	3.4	14.30	3	14.32	14.25	0.4	3,174	0.01%
2024/02/22	2.6	14.30	10	14.30	14.30	-7.4	3,174	-0.23%
2024/02/21	3.2	14.38	0.5	14.50	14.35	2.7	3,160	0.09%
2024/02/20	8.3	14.51	5	14.65	14.50	3.3	3,151	0.11%
2024/02/19	1.1	14.75	2	14.73	14.70	-0.9	3,164	-0.03%
2024/02/16	8.4	14.34	1.6	14.42	14.45	6.8	3,162	0.22%
2024/02/15	12.5	14.17	0	0.00	14.25	12.5	3,136	0.40%
2024/02/05	16.8	14.22	0	0.00	14.25	16.8	3,121	0.54%
2024/02/02	4.5	14.38	0	0.00	14.40	4.5	3,106	0.15%
2024/02/01	1	14.55	2	14.55	14.55	-1	3,102	-0.03%
2024/01/31	0.1	14.50	0	14.50	14.40	0	3,075	0.00%
2024/01/30	39	14.41	0	0.00	14.50	39	3,067	1.27%
2024/01/29	0.3	14.80	10	14.83	14.75	-9.7	3,046	-0.32%
2024/01/26	52	14.50	4	14.51	14.50	48	3,020	1.59%
2024/01/25	51.1	14.30	0	0.00	14.40	51.1	2,991	1.71%
2024/01/24	0.1	14.41	8.2	14.36	14.35	-8	2,969	-0.27%
2024/01/23	1.2	14.31	0	0.00	14.25	1.2	2,954	0.04%
2024/01/22	2.5	14.06	0	0.00	14.15	2.5	2,937	0.08%
2024/01/19	3.1	14.03	1.2	14.10	14.10	1.8	2,918	0.06%
2024/01/18	2.7	14.07	1.2	14.07	14.05	1.5	2,900	0.05%
2024/01/17	9.2	14.14	3.7	14.19	14.05	5.6	2,888	0.19%
2024/01/16	25.4	14.36	0.2	14.45	14.30	25.2	2,815	0.89%
2024/01/15	1.6	14.67	1.3	14.71	14.60	0.2	2,751	0.01%
2024/01/12	1.3	14.71	0	0.00	14.70	1.3	2,763	0.05%
2024/01/11	3.5	14.60	0	0.00	14.60	3.5	2,752	0.13%
2024/01/10	25.8	14.76	2	14.83	14.70	23.8	2,695	0.88%
2024/01/09	4.8	15.03	12	15.00	14.95	-7.2	2,644	-0.27%
2024/01/08	0.2	15.25	33.2	15.16	15.15	-33	2,607	-1.26%
2024/01/05	0.2	15.16	3.3	15.14	15.20	-3.1	2,569	-0.12%
2024/01/04	0.5	15.13	7.1	15.09	15.05	-6.6	2,550	-0.26%
2024/01/03	1.8	15.17	2	15.20	15.15	-0.2	2,545	-0.01%
2024/01/02	5.6	15.16	3	15.17	15.15	2.6	2,515	0.10%
2023/12/29	0.1	15.20	4.3	15.19	15.20	-4.2	2,498	-0.17%
2023/12/28	2.3	15.06	15.7	15.07	15.10	-13.4	2,454	-0.55%
2023/12/27	2.8	15.11	36	15.10	15.10	-33.2	2,422	-1.37%
2023/12/26	3	15.22	34.4	15.22	15.10	-31.4	2,395	-1.31%
2023/12/25	16.8	14.89	28	14.87	14.85	-11.2	2,213	-0.50%
2023/12/22	21.5	15.05	2.1	15.10	15.05	19.4	1,962	0.99%
2023/12/21	1.2	15.33	1	15.35	15.30	0.2	1,937	0.01%
2023/12/20	0.3	15.07	1.9	15.05	15.05	-1.6	1,865	-0.09%
2023/12/19	43	14.92	0	0.00	14.90	43	1,841	2.34%
2023/12/18	1.1	15.31	1	15.25	15.20	0.1	1,754	0.01%
2023/12/15	1.3	15.32	1	15.45	15.25	0.3	1,714	0.02%
2023/12/14	0.2	15.23	1	15.25	15.20	-0.8	1,614	-0.05%
2023/12/13	0.5	15.23	2	15.20	15.15	-1.5	1,560	-0.10%
2023/12/12	8.7	15.10	0	0.00	15.45	8.7	1,536	0.57%
2023/12/11	28.8	15.31	11	15.28	15.20	17.8	1,441	1.23%
2023/12/08	2.1	15.80	4	15.71	15.70	-1.9	1,371	-0.14%
2023/12/07	29.2	15.80	2	15.78	15.70	27.2	1,337	2.03%
2023/12/06	17.1	15.97	56	15.94	15.95	-38.9	1,305	-2.98%
2023/12/05	2.3	15.97	0	0.00	16.00	2.3	1,296	0.18%
2023/12/04	9.5	15.96	0	0.00	16.00	9.5	1,276	0.74%
2023/12/01	6.1	15.99	0.3	16.15	15.95	5.8	1,251	0.46%
2023/11/30	14.5	15.94	10	15.90	16.05	4.5	1,242	0.36%
2023/11/29	5.1	16.13	0	0.00	16.10	5.1	1,197	0.42%
2023/11/28	26.2	16.18	1	16.15	16.20	25.2	1,185	2.13%
2023/11/27	3.5	16.60	0	0.00	16.55	3.5	1,120	0.32%
2023/11/24	2	16.63	1	16.60	16.75	1	1,085	0.09%
2023/11/22	0.1	16.45	0	0.00	16.45	0.1	1,038	0.01%
2023/11/21	0	16.47	0	0.00	16.55	0	1,030	0.00%
2023/11/17	0	16.50	1	16.45	16.35	-1	1,025	-0.10%
2023/11/16	4.2	16.30	1	16.35	16.35	3.2	1,043	0.30%
2023/11/15	0	0.00	11	16.14	16.15	-11	1,023	-1.08%
2023/11/14	3.2	15.75	4	15.80	15.80	-0.9	1,023	-0.08%
2023/11/13	30.4	15.79	0	0.00	15.75	30.4	1,051	2.89%
2023/11/10	0.1	15.93	0	0.00	15.80	0.1	1,096	0.01%
2023/11/09	12.4	15.86	0	0.00	15.85	12.4	1,163	1.06%
2023/11/08	0.3	16.00	0	16.15	16.00	0.3	1,255	0.02%
2023/11/07	3.3	16.10	0	0.00	16.05	3.3	1,262	0.26%
2023/11/03	0	16.07	0	0.00	16.05	0	1,278	0.00%
2023/11/02	0.1	15.95	11	15.85	15.90	-10.9	1,287	-0.85%
2023/11/01	0.1	15.88	0	0.00	15.70	0.1	1,295	0.00%
2023/10/31	1.4	15.74	0	0.00	15.80	1.4	1,320	0.10%
2023/10/30	2.3	15.91	0	0.00	15.85	2.3	1,372	0.17%
2023/10/27	22.1	15.90	4	15.95	15.95	18.1	1,398	1.29%
2023/10/26	12.3	15.90	0	0.00	15.90	12.3	1,430	0.86%
2023/10/25	0.2	16.14	0	0.00	16.05	0.2	1,436	0.01%
2023/10/24	0	16.05	0	0.00	15.90	0	1,451	0.00%
2023/10/23	0.1	16.03	1	15.95	15.95	-0.9	1,472	-0.06%
2023/10/20	3	15.89	2	15.75	15.90	1	1,472	0.07%
2023/10/19	2.7	16.20	0	0.00	16.20	2.7	1,469	0.18%
2023/10/18	3.2	16.26	0	0.00	16.15	3.2	1,475	0.22%
2023/10/17	2.2	16.46	0	0.00	16.40	2.2	1,473	0.15%
2023/10/16	0	0.00	3	16.65	16.60	-3	1,524	-0.20%
2023/10/12	1.1	16.36	1	16.55	16.55	0.1	1,580	0.00%
2023/10/11	1.7	16.36	0	0.00	16.20	1.7	1,587	0.11%
2023/10/06	0.2	16.55	0	0.00	16.50	0.2	1,593	0.01%
2023/10/05	3	16.35	0	0.00	16.35	3	1,635	0.18%
2023/10/04	2.1	16.31	0	0.00	16.30	2.1	1,644	0.13%
2023/10/03	1.2	16.57	0	0.00	16.50	1.2	1,647	0.07%
2023/10/02	1	16.60	0	0.00	16.60	1	1,671	0.06%
2023/09/27	2	16.70	0	0.00	16.65	2	1,730	0.12%
2023/09/25	0	17.15	0	0.00	17.00	0	1,740	0.00%
2023/09/21	0.5	17.21	5	17.15	17.10	-4.5	1,759	-0.26%
2023/09/19	1.3	17.48	0	0.00	17.45	1.3	1,751	0.07%
2023/09/18	0.1	17.45	0	0.00	17.40	0.1	1,745	0.00%
2023/09/14	1	17.45	1	17.45	17.40	0	1,754	0.00%
2023/09/13	3	17.48	27	17.46	17.55	-24	1,748	-1.37%
2023/09/12	8	17.13	0	0.00	17.00	8	1,729	0.46%
2023/09/11	3	17.15	0	0.00	17.10	3	1,733	0.17%
2023/09/07	1	16.85	2	16.90	16.85	-1	1,723	-0.06%
2023/09/06	0.1	17.05	0	0.00	16.95	0.1	1,734	0.01%
2023/09/04	12.2	17.23	18	17.20	17.20	-5.8	1,737	-0.34%
2023/09/01	2.1	17.00	2	16.88	17.00	0.1	1,729	0.01%
2023/08/31	3.1	16.75	2	16.80	16.80	1.1	1,719	0.06%
2023/08/30	19.1	16.80	0	0.00	16.90	19.1	1,751	1.09%
2023/08/29	0	16.70	0	0.00	16.80	0	1,769	0.00%
2023/08/28	5	16.65	0	0.00	16.65	5	1,778	0.28%
2023/08/25	0	0.00	3	16.53	16.70	-3	1,808	-0.17%
2023/08/24	2	16.45	6	16.56	16.50	-4	1,825	-0.22%
2023/08/22	8	16.37	0	0.00	16.35	8	1,834	0.44%
2023/08/21	4.1	16.67	0	0.00	16.60	4.1	1,824	0.23%
2023/08/18	0	0.00	5	16.88	16.85	-5	1,825	-0.27%
2023/08/17	15	16.17	0	0.00	16.70	15	1,817	0.83%
2023/08/16	34	16.52	2	16.55	16.50	32	1,787	1.79%
2023/08/15	20.1	16.92	5.4	17.08	16.95	14.7	1,758	0.84%
2023/08/14	15	17.49	19.4	17.33	17.25	-4.4	1,706	-0.26%
2023/08/11	0.1	18.70	0	0.00	18.65	0.1	1,621	0.00%
2023/08/10	6	18.57	2.2	18.84	18.60	3.9	1,637	0.24%
2023/08/09	5	18.85	1	18.80	18.85	4	1,648	0.24%
2023/08/08	3	18.75	0	0.00	18.75	3	1,674	0.18%
2023/08/07	1	18.70	0.3	18.70	18.80	0.7	1,697	0.04%
2023/08/04	2	18.83	2	18.80	18.80	0	1,711	0.00%
2023/08/02	3.2	18.87	1	18.60	18.70	2.2	1,718	0.13%
2023/08/01	11.2	18.51	1	18.50	18.60	10.2	1,668	0.61%
2023/07/31	7	18.46	8.1	18.49	18.40	-1.1	1,654	-0.07%
2023/07/28	5	18.30	0	0.00	18.30	5	1,654	0.30%
2023/07/27	5	18.20	0	0.00	18.20	5	1,677	0.30%
2023/07/26	0	0.00	3	18.32	18.35	-3	1,683	-0.18%
2023/07/24	3.5	18.10	4	18.05	18.15	-0.5	1,735	-0.03%
2023/07/21	0.2	18.37	0	0.00	18.20	0.2	1,764	0.01%
2023/07/20	0	18.45	1	18.25	18.40	-1	1,826	-0.05%
2023/07/19	1	18.10	0	0.00	18.10	1	1,996	0.05%
2023/07/17	1.1	18.36	0.3	18.40	18.40	0.8	1,962	0.04%
2023/07/13	1	18.15	0	0.00	18.20	1	2,108	0.05%
2023/07/12	3.1	18.43	0	0.00	18.25	3.1	2,130	0.15%
2023/07/07	9	18.64	14	18.55	18.65	-5	2,329	-0.21%
2023/07/06	8.1	18.86	15	18.95	18.80	-7	2,319	-0.30%
2023/07/05	1	19.20	0	0.00	19.10	1	2,313	0.04%
2023/07/04	4.1	19.29	0	0.00	19.25	4.1	2,317	0.18%
2023/07/03	0	0.00	16	19.45	19.50	-16	2,421	-0.66%
2023/06/30	11	19.49	0	0.00	19.45	11	2,443	0.45%
2023/06/29	3	19.35	10	19.35	19.30	-7	2,438	-0.29%
2023/06/27	3	19.23	0	0.00	19.25	3	2,458	0.12%
2023/06/26	5	19.27	0	0.00	19.30	5	2,504	0.20%
2023/06/21	0	0.00	1	19.30	19.25	-1	2,533	-0.04%
2023/06/20	10.1	19.25	0	0.00	19.20	10.1	2,544	0.39%
2023/06/19	3	19.40	0	0.00	19.35	3	2,530	0.12%
2023/06/16	0	0.00	4	19.34	19.45	-4	2,543	-0.16%
2023/06/15	3	19.27	5.3	19.26	19.30	-2.3	2,531	-0.09%
2023/06/14	3.1	19.25	0	0.00	19.30	3.1	2,556	0.12%
2023/06/13	5	19.22	5	19.15	19.20	0	2,599	0.00%
2023/06/12	0	0.00	1.3	19.35	19.35	-1.3	2,625	-0.05%
2023/06/09	0.1	19.59	8	19.50	19.45	-7.9	2,629	-0.30%
2023/06/07	0	0.00	0.3	19.70	19.55	-0.3	2,691	-0.01%
2023/06/06	1.1	19.65	2	19.65	19.55	-1	2,697	-0.04%
2023/06/05	6	19.67	26.6	19.65	19.65	-20.6	2,703	-0.76%
2023/06/02	0	0.00	11	19.39	19.35	-11	2,685	-0.41%
2023/06/01	0	0.00	2	19.05	19.15	-2	2,690	-0.07%
2023/05/31	2	18.95	2	19.05	19.00	0	2,689	0.00%
2023/05/30	2	18.98	0	0.00	18.95	2	2,666	0.07%
2023/05/29	1	19.05	0	0.00	19.00	1	2,667	0.04%
2023/05/26	2.1	18.95	0	0.00	18.95	2.1	2,681	0.08%
2023/05/25	1	19.20	1	19.35	19.10	0	2,697	0.00%
2023/05/24	5	19.40	0	0.00	19.45	5	2,685	0.19%
2023/05/23	0.5	19.36	10	19.30	19.30	-9.5	2,697	-0.35%
2023/05/22	1.1	19.15	1	19.10	19.15	0	2,696	0.00%
2023/05/19	13.2	19.01	1	19.20	19.00	12.2	2,708	0.45%
2023/05/18	1	19.20	0	0.00	19.20	1	2,706	0.04%
2023/05/17	1	19.15	0	0.00	19.20	1	2,735	0.04%
2023/05/15	0.3	19.00	1	19.00	19.00	-0.7	2,732	-0.03%
2023/05/12	6	18.83	0	0.00	18.90	6	2,774	0.22%
2023/05/11	6	18.83	0	0.00	18.75	6	2,751	0.22%
2023/05/10	3.1	19.32	2	19.30	19.25	1.1	2,767	0.04%
2023/05/09	2.1	19.53	0	0.00	19.45	2.1	2,776	0.07%
2023/05/08	1	19.70	3	19.75	19.75	-2	2,779	-0.07%
2023/05/05	1.1	19.66	5.2	19.70	19.70	-4.1	2,811	-0.15%
2023/05/04	4	19.69	20	19.70	19.70	-16	2,852	-0.56%
2023/05/03	10.1	19.89	0	0.00	19.85	10.1	2,862	0.35%
2023/05/02	2	20.10	0	0.00	20.10	2	2,900	0.07%
2023/04/28	3	20.15	1	20.10	20.25	2	2,931	0.07%
2023/04/27	0.2	20.35	0	0.00	20.30	0.2	2,925	0.01%
2023/04/26	2	20.15	1	20.05	20.25	1	2,960	0.03%
2023/04/25	4	20.53	5	20.32	20.30	-1	2,926	-0.03%
2023/04/24	93.5	20.48	97.3	20.91	20.80	-3.8	2,921	-0.13%
2023/04/21	1	20.25	2	20.23	20.25	-1	2,765	-0.04%
2023/04/20	1	20.35	5	20.23	20.25	-4	2,771	-0.14%
2023/04/19	4	20.22	2	20.23	20.20	2	2,771	0.07%
2023/04/18	8	20.60	0	0.00	20.55	8	2,732	0.29%
2023/04/17	3	21.12	3	21.10	21.20	0	2,683	0.00%
2023/04/14	1	20.95	6	21.11	21.15	-5	2,686	-0.19%
2023/04/13	10.2	21.10	5.1	21.00	20.75	5	2,655	0.19%
2023/04/12	0	20.60	6.4	20.62	20.60	-6.4	2,543	-0.25%
2023/04/11	1	20.40	9.1	20.40	20.40	-8.1	2,511	-0.32%
2023/04/10	0	0.00	3	20.23	20.40	-3	2,513	-0.12%
2023/04/07	0.4	20.15	4	20.15	20.20	-3.6	2,507	-0.14%
2023/04/06	22	20.35	24	20.46	20.15	-2	2,542	-0.08%
2023/03/31	0	0.00	2	19.90	20.00	-2	2,482	-0.08%
2023/03/30	5	19.80	5	19.80	19.80	0	2,528	0.00%
2023/03/29	0	19.90	0	0.00	19.85	0	2,644	0.00%
2023/03/28	13	19.88	10	20.13	19.80	3	2,687	0.11%
2023/03/27	14	19.88	27	19.76	20.00	-13	2,697	-0.48%
2023/03/24	5	19.61	0	0.00	19.60	5	2,738	0.18%
2023/03/22	0	19.50	1	19.45	19.45	-1	2,778	-0.04%
2023/03/21	3	19.50	0	0.00	19.40	3	2,841	0.11%
2023/03/20	1	19.60	0	0.00	19.55	1	2,903	0.03%
2023/03/17	0	0.00	2.5	19.65	19.55	-2.5	3,123	-0.08%
2023/03/16	1.2	18.92	0	0.00	18.90	1.2	3,124	0.04%
2023/03/15	0	0.00	3	19.50	19.45	-3	3,186	-0.09%
2023/03/14	17	19.55	0	0.00	19.55	17	3,328	0.51%
2023/03/13	15	19.53	0	0.00	19.65	15	3,388	0.44%
2023/03/10	5	19.65	0	0.00	19.60	5	3,538	0.14%
2023/03/09	0	0.00	1	19.85	19.90	-1	3,990	-0.03%
2023/03/08	2	19.95	0	0.00	20.00	2	4,351	0.05%
2023/03/07	7	19.98	11	20.00	20.00	-4	4,436	-0.09%
2023/03/06	1	20.05	0	0.00	19.85	1	4,576	0.02%
2023/03/02	0	20.00	0	0.00	19.75	0	4,680	0.00%
2023/03/01	0	19.95	0	0.00	19.80	0	4,684	0.00%
2023/02/24	0	0.00	1	19.95	19.90	-1	4,677	-0.02%
2023/02/23	1	19.95	1	19.95	19.95	0	4,680	0.00%
2023/02/22	0	19.70	0	0.00	19.85	0	4,664	0.00%
2023/02/21	2	19.85	0	0.00	19.80	2	4,678	0.04%
2023/02/20	7	19.90	8	19.94	19.95	-1	4,724	-0.02%
2023/02/17	0	0.00	1	19.80	19.85	-1	4,755	-0.02%
2023/02/14	2	19.43	0	0.00	19.50	2	4,957	0.04%
2023/02/13	26	19.34	1	19.20	19.40	25	5,002	0.50%
2023/02/10	19	19.39	0	0.00	19.30	19	5,003	0.38%
2023/02/09	0.1	19.74	0	0.00	19.65	0.1	4,972	0.00%
2023/02/08	12	19.56	0	0.00	19.60	12	4,977	0.24%
2023/02/07	0	19.95	0	0.00	19.80	0	4,927	0.00%
2023/02/06	1	19.95	2	19.90	19.95	-1	4,905	-0.02%
2023/02/03	0	0.00	5	19.92	19.85	-5	4,885	-0.10%
2023/02/02	19	19.94	1	20.00	19.95	18	4,851	0.37%
2023/02/01	23	20.09	30	20.15	20.10	-7	4,806	-0.15%
2023/01/31	36	20.19	1	20.35	20.05	35	4,794	0.73%
2023/01/30	15	19.75	14	19.81	19.80	1	4,739	0.02%
2023/01/17	0	0.00	10	19.78	19.85	-10	4,691	-0.21%
2023/01/16	2	19.75	0	0.00	19.70	2	4,665	0.04%
2023/01/13	30	19.55	4	19.55	19.50	26	4,597	0.56%
2023/01/12	11	19.50	6	19.56	19.60	5	4,591	0.11%
2023/01/11	11	19.35	1	19.35	19.35	10	4,543	0.22%
2023/01/10	6	19.41	0.2	19.30	19.40	5.9	4,540	0.13%
2023/01/09	2	19.35	0	0.00	19.35	2	4,516	0.04%
2023/01/06	10	19.33	0	0.00	19.30	10	4,500	0.22%
2023/01/05	8	19.30	0	0.00	19.30	8	4,514	0.18%
2023/01/04	10	19.29	2	19.30	19.30	8	4,480	0.18%
2023/01/03	4	19.20	10	19.10	19.20	-6	4,453	-0.13%
2022/12/30	0	0.00	1	18.80	18.85	-1	4,427	-0.02%
2022/12/29	12.3	18.77	0	0.00	18.80	12.3	4,415	0.28%
2022/12/28	6	18.93	1	18.90	18.85	5	4,417	0.11%
2022/12/27	5	19.16	5	19.20	19.20	0	4,403	0.00%
2022/12/26	6	19.03	0	0.00	19.10	6	4,384	0.14%
2022/12/23	6	18.93	23	18.73	18.95	-17	4,368	-0.39%
2022/12/22	2	18.58	2	18.55	18.75	0	4,346	0.00%
2022/12/21	25	18.24	11	18.16	18.15	14	4,338	0.32%
2022/12/20	3	18.40	2	18.38	18.25	1	4,264	0.02%
2022/12/19	2	18.45	2	18.38	18.35	0	4,281	0.00%
2022/12/16	20.1	18.60	0	0.00	18.35	20.1	4,271	0.47%
2022/12/15	1	19.15	6	19.10	19.05	-5	4,192	-0.12%
2022/12/14	4	18.60	0.1	18.80	18.80	3.9	4,160	0.09%
2022/12/13	13	18.71	4	18.45	18.50	9	4,147	0.22%
2022/12/12	6	18.35	5	18.45	18.45	1	4,095	0.02%
2022/12/09	5.3	19.33	2	19.63	19.00	3.3	4,067	0.08%
2022/12/08	11	18.85	5	18.80	18.85	6	3,862	0.16%
2022/12/07	22.1	18.92	3	19.12	18.85	19.1	3,836	0.50%
2022/12/06	4	19.42	7	19.31	19.20	-3	3,753	-0.08%
2022/12/05	15	20.25	11	20.33	20.20	4	3,604	0.11%
2022/12/02	30.1	20.31	19	20.24	20.30	11.1	3,560	0.31%
2022/12/01	63.1	20.89	41.1	20.87	20.70	22	3,402	0.65%
2022/11/30	13	19.58	20	20.34	20.80	-7	2,936	-0.24%
2022/11/29	18	18.94	4	19.00	18.95	14	2,586	0.54%
2022/11/28	22	18.69	7	18.67	18.80	15	2,511	0.60%
2022/11/25	2.1	18.03	27	18.32	18.30	-25	2,377	-1.05%
2022/11/24	1	17.55	6	17.70	17.85	-5	2,293	-0.22%
2022/11/23	2	17.50	0	0.00	17.50	2	2,259	0.09%
2022/11/22	10	17.40	0	0.00	17.35	10	2,275	0.44%
2022/11/21	1	17.35	3	17.40	17.35	-2	2,281	-0.09%
2022/11/18	8	17.55	0	0.00	17.50	8	2,287	0.35%
2022/11/17	11	17.55	15	17.54	17.65	-4	2,379	-0.17%
2022/11/16	1.1	17.36	0	0.00	17.35	1.1	2,368	0.05%
2022/11/15	12	17.70	21	17.60	17.70	-9	2,326	-0.39%
2022/11/14	3	17.52	2	17.70	17.80	1	2,318	0.04%
2022/11/11	0	0.00	40	18.14	18.05	-40	2,211	-1.81%
2022/11/10	1	18.45	0	0.00	18.40	1	2,185	0.05%
2022/11/09	0	0.00	33	18.26	18.50	-33	2,248	-1.47%
2022/11/08	0	0.00	1	18.00	18.00	-1	2,258	-0.04%
2022/11/07	0	0.00	2	18.13	18.05	-2	2,362	-0.08%
2022/11/04	0	0.00	1	17.95	17.95	-1	2,357	-0.04%
2022/11/03	1	17.80	0	0.00	17.75	1	2,362	0.04%
2022/11/01	3	17.40	0	0.00	17.70	3	2,373	0.13%
2022/10/31	0	0.00	2	17.40	17.40	-2	2,386	-0.08%
2022/10/28	2	17.63	0	0.00	17.30	2	2,430	0.08%
2022/10/27	0	0.00	3	17.55	17.65	-3	2,459	-0.12%
2022/10/26	2	17.23	25	17.19	17.25	-23	2,450	-0.94%
2022/10/24	0	0.00	1	17.20	17.10	-1	2,451	-0.04%
2022/10/21	10	17.15	0	0.00	17.30	10	2,445	0.41%
2022/10/19	1	17.45	0	0.00	17.35	1	2,446	0.04%
2022/10/17	0	0.00	1	16.85	17.05	-1	2,453	-0.04%
2022/10/13	0	0.00	5	16.83	16.80	-5	2,486	-0.20%
2022/10/12	1	17.40	2	17.45	17.40	-1	2,495	-0.04%
2022/10/11	1	17.70	0	0.00	17.50	1	2,508	0.04%
2022/10/07	0	17.95	4	17.95	18.00	-4	2,567	-0.16%
2022/10/06	4	17.75	0	0.00	17.75	4	2,742	0.15%
2022/10/04	1	17.75	0	0.00	17.75	1	3,093	0.03%
2022/10/03	0	0.00	1	17.65	17.55	-1	3,173	-0.03%
2022/09/30	0.1	16.75	1	17.45	17.50	-1	3,229	-0.03%
2022/09/29	0	0.00	3	16.95	17.10	-3	3,278	-0.09%
2022/09/28	4.2	16.89	55	16.80	16.60	-50.8	3,317	-1.53%
2022/09/27	11	17.60	2	17.73	17.55	9	3,304	0.27%
2022/09/26	2	17.95	0	0.00	17.85	2	3,292	0.06%
2022/09/23	0	0.00	1	18.70	18.65	-1	3,314	-0.03%
2022/09/21	1	18.55	0	0.00	18.60	1	3,349	0.03%
2022/09/20	0	0.00	6	18.79	18.75	-6	3,373	-0.18%
2022/09/16	0	0.00	2	18.93	18.70	-2	3,396	-0.06%
2022/09/15	0	0.00	5	18.75	18.80	-5	3,416	-0.15%
2022/09/14	7	18.59	1	18.45	18.65	6	3,531	0.17%
2022/09/13	2	18.50	5	18.65	18.65	-3	3,590	-0.08%
2022/09/12	1	18.45	1	18.60	18.45	0	3,645	0.00%
2022/09/07	1	18.00	0	0.00	17.95	1	3,661	0.03%
2022/09/06	3	18.23	0	0.00	18.30	3	3,673	0.08%
2022/09/05	8	18.36	1	18.35	18.35	7	3,674	0.19%
2022/09/02	3	18.65	6	18.62	18.55	-3	3,684	-0.08%
2022/09/01	9	18.65	0	0.00	18.70	9	3,667	0.25%
2022/08/31	4	18.75	0	0.00	18.80	4	3,658	0.11%
2022/08/30	6	18.77	0	0.00	18.75	6	3,674	0.16%
2022/08/29	2	18.80	1	18.80	18.75	1	3,704	0.03%
2022/08/26	0	0.00	24	19.11	19.15	-24	3,702	-0.65%
2022/08/25	11	19.15	0	0.00	19.10	11	3,735	0.29%
2022/08/24	3	19.38	22	19.30	19.20	-19	3,731	-0.51%
2022/08/23	0	18.95	6	18.89	18.90	-6	3,674	-0.16%
2022/08/22	2	18.85	35	18.87	18.90	-33	3,717	-0.89%
2022/08/19	3	18.63	6	18.93	18.90	-3	3,723	-0.08%
2022/08/18	10	18.72	7	18.76	18.70	3	3,735	0.08%
2022/08/17	31.1	18.67	1	18.70	18.70	30.1	3,748	0.80%
2022/08/16	11.5	18.97	1	19.00	18.85	10.5	3,712	0.28%
2022/08/15	7	19.16	33	19.17	19.20	-26	3,655	-0.71%
2022/08/12	6.2	19.24	2	19.35	19.25	4.2	3,634	0.11%
2022/08/11	1	19.70	4	19.75	19.85	-3	3,577	-0.08%
2022/08/10	3.1	19.47	5	19.55	19.55	-1.9	3,591	-0.05%
2022/08/09	7	19.35	6	19.43	19.60	1	3,624	0.03%
2022/08/08	19	19.23	5	19.25	19.40	14	3,651	0.38%
2022/08/05	0	0.00	1	19.45	19.40	-1	3,700	-0.03%
2022/08/04	2	19.08	9	19.13	19.25	-7	3,773	-0.19%
2022/08/03	11.1	19.45	0	0.00	19.35	11.1	3,773	0.29%
2022/08/02	3	19.62	11	19.78	19.60	-8	3,817	-0.21%
2022/08/01	0.2	19.90	1	19.95	19.95	-0.8	3,923	-0.02%
2022/07/29	10	19.80	2	19.80	19.80	8	3,966	0.20%
2022/07/28	1.1	19.71	3	19.72	19.75	-1.9	4,002	-0.05%
2022/07/27	9	19.55	2	19.60	19.65	7	4,036	0.17%
2022/07/26	1	19.65	3	19.68	19.65	-2	4,062	-0.05%
2022/07/25	5	19.40	9	19.57	19.65	-4	4,118	-0.10%
2022/07/22	22	19.35	2	19.35	19.35	20	4,178	0.48%
2022/07/20	0	0.00	17	19.42	19.35	-17	4,312	-0.39%
2022/07/19	0	0.00	5	19.31	19.35	-5	4,361	-0.11%
2022/07/18	2	18.98	0	0.00	18.90	2	4,350	0.05%
2022/07/15	12	19.00	0	0.00	18.80	12	4,367	0.27%
2022/07/14	16	19.20	20	19.19	19.20	-4	4,323	-0.09%
2022/07/13	5.4	20.68	25	20.89	20.60	-19.6	4,147	-0.47%
2022/07/12	24	20.54	9	20.50	20.35	15	3,987	0.38%
2022/07/11	0	0.00	2	21.65	21.40	-2	3,872	-0.05%
2022/07/08	1	21.60	2	21.78	21.65	-1	3,871	-0.03%
2022/07/07	7	21.60	9	21.37	21.55	-2	3,848	-0.05%
2022/07/06	34.1	21.68	3	21.75	21.40	31.1	3,823	0.81%
2022/07/05	2	22.10	9	22.16	22.15	-7	3,845	-0.18%
2022/07/04	3	21.85	0	0.00	21.80	3	3,840	0.08%
2022/07/01	33	22.06	0	0.00	21.95	33	3,924	0.84%
2022/06/30	2	22.78	2	22.85	22.70	0	3,952	0.00%
2022/06/29	0	0.00	1	23.05	23.20	-1	4,061	-0.02%
2022/06/28	1	23.40	0	0.00	23.30	1	4,190	0.02%
2022/06/27	0	0.00	1	23.10	23.20	-1	4,495	-0.02%
2022/06/24	2	22.78	5	22.85	22.75	-3	4,487	-0.07%
2022/06/23	10	22.40	21	22.57	22.35	-11	4,515	-0.24%
2022/06/22	43	22.50	2	22.30	22.25	41	4,511	0.91%
2022/06/21	5	22.93	15	23.08	23.10	-10	4,418	-0.23%
2022/06/20	10	22.99	11	23.14	22.80	-1	4,393	-0.02%
2022/06/17	0	0.00	11	23.70	23.60	-11	4,361	-0.25%
2022/06/16	5	24.17	8	24.18	23.85	-3	4,373	-0.07%
2022/06/15	2	24.15	31	24.26	24.20	-29	4,381	-0.66%
2022/06/14	2	23.85	1	23.90	23.95	1	4,404	0.02%
2022/06/13	13	24.11	36	24.10	24.15	-23	4,426	-0.52%
2022/06/10	0	0.00	5	24.65	24.60	-5	4,429	-0.11%
2022/06/09	6	24.65	1	24.65	24.75	5	4,480	0.11%
2022/06/08	0	0.00	3	24.80	24.60	-3	4,538	-0.07%
2022/06/07	6	24.51	0	0.00	24.50	6	4,595	0.13%
2022/06/02	1.5	24.55	2	24.75	24.75	-0.5	4,978	-0.01%
2022/06/01	2	24.55	0	0.00	24.50	2	5,083	0.04%
2022/05/31	13	24.25	1	24.45	24.50	12	5,132	0.23%
2022/05/30	2	24.30	31	24.33	24.30	-29	5,269	-0.55%
2022/05/27	1	24.05	2	24.05	24.00	-1	5,388	-0.02%
2022/05/25	5	24.05	0	0.00	24.10	5	5,539	0.09%
2022/05/24	1	24.20	1	24.20	24.10	0	5,633	0.00%
2022/05/20	1.1	24.21	0	0.00	24.10	1.1	5,713	0.02%
2022/05/19	0	24.15	27	24.10	24.15	-27	5,774	-0.47%
2022/05/18	0	0.00	4	24.44	24.55	-4	5,777	-0.07%
2022/05/17	2	23.98	1	24.10	24.20	1	5,804	0.02%
2022/05/16	1	23.95	6	23.91	23.95	-5	5,853	-0.09%
2022/05/13	5	23.71	4	23.81	23.80	1	5,880	0.02%
2022/05/12	13.6	23.75	0	0.00	23.45	13.6	6,070	0.22%
2022/05/11	5	24.22	5	24.15	24.20	0	6,223	0.00%
2022/05/10	16.2	24.23	2	24.10	24.25	14.2	6,404	0.22%
2022/05/09	21	24.88	17	24.76	24.60	4	6,485	0.06%
2022/05/06	8	25.56	5	25.60	25.55	3	6,541	0.05%
2022/05/05	5	26.10	0	0.00	26.15	5	6,623	0.08%
2022/05/04	4	25.76	0	0.00	25.85	4	6,626	0.06%
2022/05/03	3	25.75	1	25.65	25.65	2	6,694	0.03%
2022/04/29	0	0.00	2	26.00	26.05	-2	6,777	-0.03%
2022/04/28	0	0.00	19	25.38	25.80	-19	6,871	-0.28%
2022/04/27	17	25.16	7	25.15	25.05	10	6,853	0.15%
2022/04/26	5	25.94	4	25.93	26.00	1	6,861	0.01%
2022/04/25	13	26.00	15	26.00	25.95	-2	6,865	-0.03%
2022/04/22	2	26.38	14	26.46	26.50	-12	6,816	-0.18%
2022/04/21	4	26.33	10	26.42	26.50	-6	6,834	-0.09%
2022/04/19	1.2	26.18	0	0.00	26.25	1.2	6,929	0.02%
2022/04/18	11	26.09	10	26.05	26.05	1	7,130	0.01%
2022/04/15	0	0.00	3	26.45	26.40	-3	7,184	-0.04%
2022/04/14	0	0.00	5	26.39	26.55	-5	7,364	-0.07%
2022/04/13	2	26.30	11	26.25	26.30	-9	7,342	-0.12%
2022/04/12	13	26.03	5	25.96	26.15	8	7,389	0.11%
2022/04/11	12	26.27	0	0.00	26.15	12	7,410	0.16%
2022/04/08	7	26.41	4	26.48	26.60	3	7,422	0.04%
2022/04/07	30	26.44	0	0.00	26.25	30	7,512	0.40%
2022/04/06	22	26.70	5	26.70	26.75	17	7,510	0.23%
2022/04/01	10	26.90	6	26.97	27.00	4	7,483	0.05%
2022/03/31	39.2	27.47	31	27.43	27.30	8.2	7,388	0.11%
2022/03/30	44	28.15	80.3	28.07	27.85	-36.3	7,366	-0.49%
2022/03/29	15	26.76	6	26.80	26.80	9	7,049	0.13%
2022/03/28	30.2	26.72	6	26.64	26.80	24.2	7,062	0.34%
2022/03/25	12	27.05	1	27.10	27.25	11	7,058	0.16%
2022/03/24	2	26.95	10	26.95	26.95	-8	7,056	-0.11%
2022/03/23	19	27.11	10	27.15	27.15	9	7,109	0.13%
2022/03/22	12	26.98	2	26.95	27.15	10	7,152	0.14%
2022/03/21	22	26.85	14	26.90	27.00	8	7,239	0.11%
2022/03/18	5	26.61	0	26.80	26.55	5	7,296	0.07%
2022/03/17	15	26.64	12	26.65	26.75	3	7,342	0.04%
2022/03/16	13	26.32	7	26.30	26.30	6	7,413	0.08%
2022/03/15	7.1	26.52	22	26.49	26.40	-14.9	7,471	-0.20%
2022/03/14	71.4	26.38	3	26.47	26.80	68.4	7,632	0.90%
2022/03/11	18.1	26.29	11	26.45	26.25	7.1	7,710	0.09%
2022/03/10	50.1	26.39	13	26.42	26.50	37.1	7,763	0.48%
2022/03/09	28.4	26.17	18	26.23	26.10	10.4	7,810	0.13%
2022/03/08	25.1	26.87	37	27.25	26.70	-11.9	7,737	-0.15%
2022/03/07	22	27.84	46	27.80	27.75	-24	7,794	-0.31%
2022/03/04	8	28.70	12	28.79	28.65	-4	8,034	-0.05%
2022/03/03	2	28.88	6	28.99	28.95	-4	8,350	-0.05%
2022/03/02	4.2	28.73	5	28.86	28.85	-0.8	9,203	-0.01%
2022/03/01	18	28.57	22	28.53	28.75	-4	9,854	-0.04%
2022/02/25	11	28.40	14.1	28.05	28.40	-3.1	10,084	-0.03%
2022/02/24	13.1	27.99	3	27.85	27.80	10.1	10,113	0.10%
2022/02/23	2	28.40	10	28.41	28.45	-8	10,078	-0.08%
2022/02/22	12	28.48	24	28.46	28.35	-12	10,231	-0.12%
2022/02/21	1	28.70	20	28.67	28.70	-19	10,260	-0.19%
2022/02/18	50	28.38	5	28.37	28.55	45	10,295	0.44%
2022/02/17	13	28.35	5	28.40	28.35	8	10,442	0.08%
2022/02/16	17	28.25	4	28.30	28.25	13	10,722	0.12%
2022/02/15	25	28.30	0	0.00	28.35	25	11,238	0.22%
2022/02/14	44	28.67	40	28.86	28.30	4	11,335	0.04%
2022/02/11	14	28.99	91	28.99	29.00	-77	11,247	-0.68%
2022/02/10	27	28.71	36	28.78	28.80	-9	11,082	-0.08%
2022/02/09	1	28.25	9	28.34	28.50	-8	10,962	-0.07%
2022/02/08	2	27.85	2	27.95	28.25	0	10,899	0.00%
2022/02/07	4	27.60	30	27.26	27.80	-26	10,850	-0.24%
2022/01/26	15	26.66	53	26.53	26.60	-38	10,807	-0.35%
2022/01/25	5	26.58	11	26.62	26.50	-6	10,809	-0.06%
2022/01/24	23	27.26	4	26.85	27.00	19	10,773	0.18%
2022/01/21	6	27.63	4	27.83	27.50	2	10,718	0.02%
2022/01/20	7	27.76	19	27.81	27.85	-12	10,619	-0.11%
2022/01/19	37	27.60	11	27.75	27.60	26	10,619	0.24%
2022/01/18	2	28.00	2.1	27.86	27.80	-0.1	10,534	0.00%
2022/01/17	2	28.00	2	27.93	28.05	0	10,569	0.00%
2022/01/14	1	27.80	44	27.80	27.85	-43	10,674	-0.40%
2022/01/13	10	27.95	3	28.02	28.05	7	10,691	0.07%
2022/01/12	8	27.66	5	27.60	27.75	3	10,724	0.03%
2022/01/11	44	27.57	43	27.63	27.65	1	10,735	0.01%
2022/01/10	29	28.08	5	28.15	28.05	24	10,654	0.23%
2022/01/07	72	28.36	7	28.60	28.25	65	10,611	0.61%
2022/01/06	1	28.05	14	28.10	28.10	-13	10,514	-0.12%
2022/01/05	1	28.15	1	28.30	28.10	0	10,537	0.00%
2022/01/04	29	28.24	0	0.00	28.25	29	10,557	0.27%
2022/01/03	17	28.48	7	28.51	28.40	10	10,591	0.09%
2021/12/30	32	28.73	41	28.91	28.70	-9	10,636	-0.08%
2021/12/29	3	28.63	10	28.74	28.85	-7	10,723	-0.07%
2021/12/28	34	28.59	33	28.55	28.65	1	10,792	0.01%
2021/12/27	16	28.50	34	28.54	28.50	-18	11,099	-0.16%
2021/12/24	2	28.55	29	28.52	28.40	-27	11,428	-0.24%
2021/12/23	0	0.00	8	28.32	28.35	-8	11,759	-0.07%
2021/12/22	3	28.25	0	0.00	28.20	3	12,365	0.02%
2021/12/21	0	0.00	17	28.20	28.20	-17	12,689	-0.13%
2021/12/20	5	28.17	12	28.26	28.10	-7	13,086	-0.05%
2021/12/17	9	28.27	12	28.23	28.30	-3	13,159	-0.02%
2021/12/16	15	27.96	5	27.95	27.90	10	13,171	0.08%
2021/12/15	14	28.02	6	27.98	27.95	8	13,213	0.06%
2021/12/14	9	28.19	15	28.26	28.10	-6	13,455	-0.04%
2021/12/13	4	28.18	13	28.20	28.15	-9	13,645	-0.07%
2021/12/10	20	28.25	8	28.20	28.20	12	13,719	0.09%
2021/12/09	16	28.50	1	28.45	28.45	15	13,672	0.11%
2021/12/08	7	28.79	9	28.92	28.55	-2	13,661	-0.01%
2021/12/07	54	28.59	15	28.67	28.75	39	13,548	0.29%
2021/12/06	10	28.37	8.2	28.40	28.35	1.8	13,459	0.01%
2021/12/03	11	28.59	14	28.62	28.50	-3	13,445	-0.02%
2021/12/02	11	28.54	18	28.48	28.40	-7	13,374	-0.05%
2021/12/01	35	28.78	9	28.59	28.70	26	13,300	0.20%
2021/11/30	68.1	28.86	39.8	29.05	28.75	28.3	13,134	0.22%
2021/11/29	44	28.74	10.1	28.87	28.70	33.9	12,856	0.26%
2021/11/26	118	29.93	77	29.97	29.80	41	12,642	0.32%	大買/
2021/11/25	92	29.71	60	29.76	29.75	32	11,857	0.27%
2021/11/24	30.1	28.88	44	28.93	29.20	-13.9	11,104	-0.12%
2021/11/23	7	28.24	0	0.00	28.15	7	10,814	0.06%
2021/11/22	20	28.42	10	28.33	28.30	10	10,788	0.09%
2021/11/19	23	28.66	17	28.60	28.50	6	10,778	0.06%
2021/11/18	16	28.50	12	28.53	28.70	4	10,714	0.04%
2021/11/17	9	28.23	9.2	28.29	28.15	-0.2	10,699	0.00%
2021/11/16	14	28.48	1	28.36	28.45	13	10,782	0.12%
2021/11/15	18	29.00	20	28.99	28.80	-2	10,695	-0.02%
2021/11/12	134	29.01	76.2	29.27	29.55	57.8	10,498	0.55%	大買/
2021/11/11	9	27.53	0	0.00	27.50	9	10,105	0.09%
2021/11/10	6.1	28.29	4	28.45	28.15	2.1	10,236	0.02%
2021/11/09	1	27.85	0	0.00	27.95	1	10,379	0.01%
2021/11/08	5	27.70	5	27.74	27.85	0	10,598	0.00%
2021/11/05	6	27.57	9	27.48	27.55	-3	10,861	-0.03%
2021/11/04	10	27.19	2	27.20	27.10	8	10,873	0.07%
2021/11/03	3	27.40	3	27.48	27.50	0	10,892	0.00%
2021/11/02	0	0.00	1	27.25	26.95	-1	11,027	-0.01%
2021/11/01	1	26.90	3.2	27.24	27.05	-2.2	11,256	-0.02%
2021/10/29	0	26.85	3	26.93	27.00	-3	11,323	-0.03%
2021/10/28	1	26.65	7	26.84	26.95	-6	11,313	-0.05%
2021/10/27	8	26.62	1	26.56	26.55	7	11,359	0.06%
2021/10/26	2	26.87	0	0.00	26.80	2	11,391	0.02%
2021/10/25	0	0.00	1	26.80	26.80	-1	11,456	-0.01%
2021/10/22	10	26.45	18	26.55	26.35	-8	11,536	-0.07%
2021/10/21	6	26.88	1	27.00	26.85	5	11,544	0.04%
2021/10/20	30	27.09	0	0.00	26.90	30	11,630	0.26%
2021/10/19	7	27.26	1	27.30	27.30	6	11,719	0.05%
2021/10/18	13.1	27.63	5	27.71	27.35	8.1	11,753	0.07%
2021/10/15	5	27.12	3	27.17	27.20	2	11,849	0.02%
2021/10/14	5	26.90	4	26.81	26.95	1	12,027	0.01%
2021/10/13	5	27.19	30	27.33	27.15	-25	12,000	-0.21%
2021/10/12	4	27.78	1	28.00	27.75	3	12,108	0.02%
2021/10/08	3	28.35	15	28.20	28.10	-12	12,156	-0.10%
2021/10/07	6	28.25	10	28.37	28.70	-4	12,374	-0.03%
2021/10/06	18	28.06	15	28.24	28.10	3	12,730	0.02%
2021/10/05	14	27.17	3	26.97	27.60	11	12,779	0.09%
2021/10/04	21	27.42	22	27.36	26.85	-1	12,812	-0.01%
2021/10/01	39	28.27	67	28.31	28.10	-28	12,723	-0.22%
2021/09/30	63	29.16	1	29.30	28.95	62	12,932	0.48%
2021/09/29	95.1	30.64	45	30.78	29.80	50.1	13,036	0.38%
2021/09/28	29.3	30.41	78	30.57	31.00	-48.7	13,169	-0.37%
2021/09/27	69	30.29	57	30.23	30.35	12	16,563	0.07%
2021/09/24	0	0.00	11	29.65	29.25	-11	18,467	-0.06%
2021/09/22	1	28.30	6	28.36	28.65	-5	18,974	-0.03%
2021/09/17	26.2	29.48	8	29.59	29.10	18.2	19,124	0.10%
2021/09/16	8	29.79	38	29.91	29.90	-30	18,943	-0.16%
2021/09/15	1	29.10	7.2	29.52	28.80	-6.2	18,890	-0.03%
2021/09/14	1	28.90	11.2	29.14	29.15	-10.2	19,005	-0.05%
2021/09/13	8	29.31	4	29.25	29.40	4	19,224	0.02%
2021/09/10	1	28.80	1	28.95	28.90	0	19,502	0.00%
2021/09/09	1	28.45	0	0.00	28.50	1	19,690	0.01%
2021/09/08	32	28.26	5	28.35	28.45	27	19,913	0.14%
2021/09/07	4	28.81	1	29.00	28.85	3	20,858	0.01%
2021/09/06	9.3	28.63	111	28.66	28.50	-101.7	21,221	-0.48%	大賣/鉅額交易
2021/09/03	5	29.44	3	29.70	29.25	2	21,757	0.01%
2021/09/02	12.4	29.57	39	29.61	29.45	-26.6	22,413	-0.12%
2021/09/01	7.3	30.31	16.1	30.39	30.10	-8.8	22,929	-0.04%
2021/08/31	17.1	29.98	13.2	30.08	30.45	3.9	23,466	0.02%
2021/08/30	0	0.00	13	29.64	29.50	-13	24,389	-0.05%
2021/08/27	1	29.25	4	29.54	29.50	-3	24,911	-0.01%
2021/08/26	0	0.00	152	29.10	29.05	-152	25,559	-0.59%	大賣/鉅額交易
2021/08/25	2	28.75	5.1	28.82	28.90	-3.1	26,376	-0.01%
2021/08/24	3	28.75	5	28.80	28.75	-2	26,576	-0.01%
2021/08/23	4	28.49	3	28.53	28.45	1	26,948	0.00%
2021/08/20	28	28.37	3	28.10	28.10	25	27,069	0.09%
2021/08/19	16	29.12	18	29.54	29.00	-2	27,083	-0.01%
2021/08/18	15.2	29.62	11	29.19	29.95	4.2	27,251	0.02%
2021/08/17	50	29.60	23	29.46	29.20	27	27,885	0.10%
2021/08/16	44	30.43	24	30.78	29.90	20	27,993	0.07%
2021/08/13	44	31.45	23	31.52	31.20	21	28,018	0.08%
2021/08/12	10	30.97	43	30.91	31.30	-33	28,173	-0.12%
2021/08/11	49	30.64	20	31.06	30.00	29	28,360	0.10%
2021/08/10	1	30.45	32.1	30.56	30.70	-31.1	28,688	-0.11%
2021/08/09	8.1	30.63	5	30.52	30.70	3.1	29,084	0.01%
2021/08/06	16	31.21	2	31.43	30.95	14	29,674	0.05%
2021/08/05	48.1	30.78	64.1	30.62	30.90	-16	29,798	-0.05%
2021/08/04	1	30.15	20.1	30.14	30.30	-19.1	30,190	-0.06%
2021/08/03	4	29.63	3	29.62	29.60	1	30,703	0.00%
2021/08/02	1	29.00	8	29.42	29.75	-7	31,372	-0.02%
2021/07/30	3	29.13	7.5	29.26	29.15	-4.5	31,833	-0.01%
2021/07/29	4	29.05	7	29.19	29.30	-3	32,167	-0.01%
2021/07/28	7	28.76	4	28.85	28.90	3	32,510	0.01%
2021/07/27	14	29.35	11	29.35	29.25	3	33,073	0.01%
2021/07/26	17	29.94	1.1	30.19	29.75	15.9	33,683	0.05%
2021/07/23	9.2	30.10	19	30.34	30.45	-9.8	34,349	-0.03%
2021/07/22	3	29.35	17	29.49	29.45	-14	34,457	-0.04%
2021/07/21	25	29.52	81	30.13	29.30	-56	34,896	-0.16%
2021/07/20	32	30.24	59	30.39	30.05	-27	35,053	-0.08%
2021/07/19	23.2	31.23	17	31.27	31.40	6.2	35,307	0.02%
2021/07/16	6	31.19	20	31.19	31.30	-14	36,742	-0.04%
2021/07/15	9	30.51	111	30.31	31.15	-102	37,062	-0.28%	大賣/鉅額交易
2021/07/14	24	29.94	51.5	30.02	30.05	-27.5	37,787	-0.07%
2021/07/13	123.4	30.59	159.3	30.41	30.15	-36	38,665	-0.09%	大買/大賣/
2021/07/12	49.5	31.80	8.7	31.71	31.45	40.8	38,720	0.11%
2021/07/09	20	31.88	38	31.92	31.80	-18	39,020	-0.05%
2021/07/08	38.4	31.89	15	31.96	32.10	23.4	39,246	0.06%
2021/07/07	91.8	32.36	89	32.54	31.80	2.8	39,497	0.01%
2021/07/06	52	33.02	130	33.04	33.35	-78	39,662	-0.20%	大賣/
2021/07/05	239.4	32.82	133.1	32.87	32.75	106.3	39,482	0.27%	大買/大賣/鉅額交易
2021/07/02	971	34.07	704.3	34.40	32.00	266.7	39,015	0.68%	大買/大賣/鉅額交易
2021/07/01	282.6	32.16	378.3	32.30	32.90	-95.7	35,475	-0.27%	大買/大賣/
2021/06/30	95	29.88	90	29.87	29.95	5	33,491	0.01%
2021/06/29	52	29.72	33	29.48	29.30	19	33,314	0.06%
2021/06/28	15	29.32	25.1	29.47	29.70	-10.1	33,309	-0.03%
2021/06/25	35	29.22	1	29.35	29.05	34	33,238	0.10%
2021/06/24	11	29.02	43	28.93	29.15	-32	33,558	-0.10%
2021/06/23	21	28.75	12	28.84	28.75	9	34,034	0.03%
2021/06/22	11	29.09	24.3	29.15	29.00	-13.3	34,354	-0.04%
2021/06/21	42	28.20	9	28.44	28.50	33	34,152	0.10%
2021/06/18	25	29.25	28	29.18	29.10	-3	33,904	-0.01%
2021/06/17	15	29.12	93.5	29.17	29.55	-78.5	33,817	-0.23%
2021/06/16	206.3	30.18	273.4	30.16	29.05	-67.1	33,732	-0.20%	大買/大賣/
2021/06/15	98	30.17	60	30.07	30.10	38	32,787	0.12%
2021/06/11	233	30.00	162.3	30.04	30.00	70.7	32,499	0.22%	大買/大賣/
2021/06/09	83	30.05	54.2	30.12	30.05	28.8	31,523	0.09%
2021/06/08	196.2	30.38	89	29.99	29.80	107.2	31,112	0.34%	大買/鉅額交易
2021/06/07	210.1	29.67	303	29.64	29.80	-92.9	30,592	-0.30%	大買/大賣/
2021/06/04	131.1	28.93	148	28.72	28.60	-17	29,651	-0.06%	大買/大賣/
2021/06/03	197	28.27	195	28.40	28.50	2	29,516	0.01%	大買/大賣/
2021/06/02	347.6	27.98	206.5	28.01	27.60	141.1	29,646	0.48%	大買/大賣/鉅額交易
2021/06/01	90	27.26	98	26.88	27.00	-8	28,925	-0.03%
2021/05/31	261	27.02	306	26.94	26.80	-45	28,924	-0.16%	大買/大賣/
2021/05/28	46.6	26.10	92	26.26	26.20	-45.4	28,562	-0.16%
2021/05/27	41	25.85	24.2	25.85	25.75	16.8	28,446	0.06%
2021/05/26	58	26.22	49	25.83	26.05	9	28,348	0.03%
2021/05/25	172.2	26.50	111	26.81	25.90	61.2	28,179	0.22%	大買/大賣/
2021/05/24	15	25.06	63	25.06	25.15	-48	27,684	-0.17%
2021/05/21	4	24.43	22	24.74	24.80	-18	27,756	-0.06%
2021/05/20	55.1	24.97	46	24.23	24.00	9.1	27,565	0.03%
2021/05/19	82	24.35	15	24.24	24.45	67	27,252	0.25%
2021/05/18	33	24.55	18	24.60	24.85	15	26,955	0.06%
2021/05/17	92.2	24.30	4	24.38	24.05	88.2	26,378	0.33%
2021/05/14	110	27.08	52.2	27.37	26.70	57.8	25,940	0.22%	大買/
2021/05/13	12	24.95	52.4	24.98	25.00	-40.4	25,311	-0.16%
2021/05/12	67.2	25.97	47	25.77	25.70	20.2	25,069	0.08%
2021/05/11	46	28.84	37.4	28.95	28.00	8.7	24,485	0.04%
2021/05/10	187.3	28.97	223	28.88	28.90	-35.7	23,939	-0.15%	大買/大賣/
2021/05/07	116.3	29.20	47.5	29.18	29.05	68.8	23,292	0.30%	大買/
2021/05/06	22	31.94	16	31.92	32.25	6	22,826	0.03%
2021/05/05	137	31.65	128.5	31.91	31.30	8.5	22,518	0.04%	大買/大賣/
2021/05/04	36.2	31.24	72	30.30	30.20	-35.9	22,164	-0.16%
2021/05/03	416	33.68	266.5	33.12	32.65	149.5	21,499	0.70%	大買/大賣/鉅額交易
2021/04/29	183	33.06	253	33.53	33.50	-70	20,888	-0.34%	大買/大賣/
2021/04/28	13	32.62	39	32.60	32.50	-26	20,155	-0.13%
2021/04/27	46	32.45	46	32.35	32.60	0	20,086	0.00%
2021/04/26	13	31.63	224	31.83	32.10	-211	19,617	-1.08%	大賣/鉅額交易
2021/04/23	90.1	31.15	19	31.19	31.30	71.1	19,396	0.37%
2021/04/22	239	32.42	161.2	32.59	31.75	77.8	19,134	0.41%	大買/大賣/
2021/04/21	278	31.45	60.6	31.46	31.40	217.4	17,793	1.22%	大買/鉅額交易
2021/04/20	119.2	31.21	78	31.36	31.85	41.2	17,379	0.24%	大買/
2021/04/19	121	31.72	97	32.23	32.65	24	16,683	0.14%	大買/
2021/04/16	25	29.71	59	29.72	29.70	-34	15,557	-0.22%
2021/04/15	31	29.22	56	29.16	29.15	-25	15,203	-0.16%
2021/04/14	36	28.18	100	27.84	27.90	-64	14,958	-0.43%
2021/04/13	43	28.90	36	28.64	28.20	7	14,843	0.05%
2021/04/12	62.5	29.24	24	29.27	29.60	38.5	14,702	0.26%
2021/04/09	9	28.11	70	28.04	28.45	-61	14,253	-0.43%
2021/04/08	23	27.60	30	27.84	28.00	-7	14,186	-0.05%
2021/04/07	10	27.74	4	27.61	27.80	6	14,574	0.04%
2021/04/06	154	27.81	25	27.87	27.90	129	14,641	0.88%	大買/鉅額交易
2021/04/01	8	27.46	25	27.40	27.30	-17	14,455	-0.12%
2021/03/31	64	27.40	18	27.54	27.50	46	14,359	0.32%
2021/03/30	31	27.20	31	27.05	27.30	0	14,217	0.00%
2021/03/29	36	27.31	19	27.36	27.00	17	14,377	0.12%
2021/03/26	267	26.77	232	26.72	26.80	35	15,094	0.23%	大買/大賣/
2021/03/25	27	25.93	100	25.79	25.95	-73	14,603	-0.50%
2021/03/24	6	24.77	34	24.68	24.95	-28	14,095	-0.20%
2021/03/23	37	24.46	5	24.40	24.55	32	14,129	0.23%
2021/03/22	3	24.58	39	24.35	24.55	-36	14,127	-0.25%
2021/03/19	13	24.13	149	24.12	24.10	-136	14,283	-0.95%	大賣/鉅額交易
2021/03/18	30	24.99	38	24.89	24.85	-8	14,257	-0.06%
2021/03/17	9	25.01	26	24.95	25.00	-17	14,337	-0.12%
2021/03/16	6	25.31	6	25.19	25.15	0	14,472	0.00%
2021/03/15	7	25.54	73	25.50	25.60	-66	14,467	-0.46%
2021/03/12	13	24.92	16	25.29	25.30	-3	14,393	-0.02%
2021/03/11	7	25.35	8	25.20	25.10	-1	14,430	-0.01%
2021/03/10	34	25.12	173	25.30	25.35	-139	14,519	-0.96%	大賣/鉅額交易
2021/03/09	177	25.09	48	25.18	25.25	129	14,525	0.89%	大買/鉅額交易
2021/03/08	244	25.60	258	25.35	25.65	-14	14,413	-0.10%	大買/大賣/
2021/03/05	57	24.27	18	23.97	23.85	39	13,681	0.29%
2021/03/04	34	23.98	40	24.36	24.35	-6	13,792	-0.04%
2021/03/03	0	0.00	16	24.04	23.95	-16	13,780	-0.12%
2021/03/02	28	23.85	4	23.70	23.55	24	13,978	0.17%
2021/02/26	12	23.71	14	23.86	23.85	-2	14,156	-0.01%
2021/02/25	32	23.91	37	23.92	23.85	-5	14,393	-0.03%
2021/02/24	79	23.95	3	24.20	23.65	76	14,651	0.52%
2021/02/23	122	24.51	199	24.38	24.35	-77	14,864	-0.52%	大買/大賣/
2021/02/22	18	23.62	0.1	23.70	23.50	17.9	14,685	0.12%
2021/02/19	3	23.58	35	23.69	23.50	-32	15,307	-0.21%
2021/02/18	4	23.31	108	23.64	23.25	-104	15,492	-0.67%	大賣/鉅額交易
2021/02/17	15	23.05	8	23.06	23.00	7	15,831	0.04%
2021/02/04	0	0.00	1	22.55	22.55	-1	16,886	-0.01%
2021/02/03	0	0.00	65	22.09	22.25	-65	17,408	-0.37%
2021/02/02	0	0.00	3	21.65	21.80	-3	17,681	-0.02%
2021/02/01	0	0.00	12	21.58	21.55	-12	18,013	-0.07%
2021/01/29	12	20.91	0	0.00	20.90	12	18,260	0.07%
2021/01/28	2	21.03	7	21.11	21.05	-5	18,452	-0.03%
2021/01/27	7	21.55	4	21.61	21.55	3	18,929	0.02%
2021/01/26	0	0.00	1	22.00	21.85	-1	19,461	-0.01%
2021/01/25	0	0.00	4	22.05	22.15	-4	20,193	-0.02%
2021/01/22	0	0.00	2	21.90	22.00	-2	20,509	-0.01%
2021/01/21	4	21.06	48	21.34	21.40	-44	20,749	-0.21%
2021/01/20	69	21.37	11	21.35	21.10	58	21,386	0.27%
2021/01/19	5	22.30	12	22.40	22.45	-7	22,351	-0.03%
2021/01/18	18	21.85	12	22.07	22.45	6	23,010	0.03%
2021/01/15	14	22.80	9	22.78	22.55	5	23,183	0.02%
2021/01/14	5	23.32	3	23.42	23.45	2	23,266	0.01%
2021/01/13	3	23.20	0	0.00	23.20	3	23,221	0.01%
2021/01/12	29	23.00	32	23.16	23.10	-3	23,313	-0.01%
2021/01/11	23	23.37	8	23.47	23.35	15	23,266	0.06%
2021/01/08	172	23.42	14	23.42	23.50	158	23,488	0.67%	大買/鉅額交易
2021/01/07	18	23.88	26	23.89	23.95	-8	23,507	-0.03%
2021/01/06	38	23.76	32	23.73	23.35	6	23,377	0.03%
2021/01/05	28	24.50	49.1	24.51	24.30	-21.1	23,331	-0.09%
2021/01/04	3	23.87	254	23.90	24.10	-251	23,022	-1.09%	大賣/鉅額交易
2020/12/31	205	23.79	29	23.81	23.75	176	22,751	0.77%	大買/鉅額交易
2020/12/30	175	23.95	163	23.67	23.55	12	22,459	0.05%	大買/大賣/
2020/12/29	10	23.25	12.1	23.28	23.10	-2.1	21,832	-0.01%
2020/12/28	10.1	22.82	17.3	22.90	22.95	-7.3	21,601	-0.03%
2020/12/25	20	22.75	28	22.76	22.75	-8	21,460	-0.04%
2020/12/24	95	22.65	89	22.69	22.65	6	21,423	0.03%
2020/12/23	51	22.53	38	22.63	22.30	13	21,281	0.06%
2020/12/22	286.3	23.09	305	23.37	22.20	-18.7	21,110	-0.09%	大買/大賣/
2020/12/21	145	22.17	160	21.81	22.20	-15	20,107	-0.07%	大買/大賣/
2020/12/18	58	21.38	117.3	21.43	21.25	-59.3	19,964	-0.30%	大賣/
2020/12/17	161	21.51	152	21.40	21.35	9	19,999	0.05%	大買/大賣/
2020/12/16	33	21.55	28	21.61	21.85	5	19,924	0.03%
2020/12/15	142	21.50	148	21.57	21.40	-6	19,902	-0.03%	大買/大賣/
2020/12/14	160	22.17	253	22.17	22.25	-93	19,836	-0.47%	大買/大賣/
2020/12/11	163	22.15	81	22.38	22.00	82	19,820	0.41%	大買/
2020/12/10	116	22.66	104	22.79	22.45	12	19,784	0.06%	大買/大賣/
2020/12/09	30	22.20	34	22.20	22.35	-4	19,778	-0.02%
2020/12/08	124	22.35	122	22.45	22.35	2	20,209	0.01%	大買/大賣/
2020/12/07	113	22.53	109	22.50	22.50	4	20,619	0.02%	大買/大賣/
2020/12/04	91	22.82	94	23.00	23.00	-3	20,686	-0.01%
2020/12/03	129	22.57	130	22.48	22.45	-1	21,230	0.00%	大買/大賣/
2020/12/02	222	23.11	36	22.90	22.70	186	21,995	0.85%	大買/鉅額交易
2020/12/01	47.1	23.45	21	23.52	23.55	26.1	22,003	0.12%
2020/11/30	12	23.67	137	23.60	23.40	-125	22,222	-0.56%	大賣/鉅額交易
2020/11/27	151	23.27	176	23.50	23.25	-25	22,335	-0.11%	大買/大賣/
2020/11/26	170	23.42	71	23.59	23.45	99	22,207	0.45%	大買/
2020/11/25	43	23.50	46	23.62	23.45	-3	22,044	-0.01%
2020/11/24	68	23.61	17	23.73	23.45	51	22,175	0.23%
2020/11/23	35	23.45	45	23.74	24.00	-10	22,055	-0.05%
2020/11/20	159.1	23.72	60	23.34	23.50	99.1	21,847	0.45%	大買/
2020/11/19	107	24.04	105	24.20	24.10	2	21,994	0.01%	大買/大賣/
2020/11/18	198	24.25	118	24.04	24.00	80	22,015	0.36%	大買/大賣/
2020/11/17	50	23.34	241	23.56	23.70	-191	21,592	-0.88%	大賣/鉅額交易
2020/11/16	110	23.03	90	23.20	23.40	20	21,668	0.09%	大買/
2020/11/13	224	23.29	178	23.26	23.05	46	21,653	0.21%	大買/大賣/
2020/11/12	159	22.96	141	22.54	22.60	18	21,895	0.08%	大買/大賣/
2020/11/11	230	23.56	314	23.81	23.55	-84	22,015	-0.38%	大買/大賣/
2020/11/10	23	23.41	15	22.99	23.15	8	22,065	0.04%
2020/11/09	32	22.99	26	23.17	23.65	6	21,824	0.03%
2020/11/06	29	22.91	321	22.88	23.00	-292	21,415	-1.36%	大賣/鉅額交易
2020/11/05	157	22.80	67	22.91	23.00	90	21,116	0.43%	大買/
2020/11/04	463	22.95	128	22.85	22.80	335	21,000	1.60%	大買/大賣/鉅額交易
2020/11/03	79	22.74	95	22.85	23.05	-16	20,453	-0.08%
2020/11/02	150	22.95	88	22.90	22.30	62	19,871	0.31%	大買/
2020/10/30	94	22.82	105	22.86	22.75	-11	19,090	-0.06%	大賣/
2020/10/29	46.1	22.09	46	22.33	22.75	0.1	18,736	0.00%
2020/10/28	129	22.50	115	22.70	22.50	14	18,375	0.08%	大買/大賣/
2020/10/27	85	22.57	123	22.37	22.15	-38	17,655	-0.22%	大賣/
2020/10/26	40	21.76	101	22.43	21.35	-61	16,454	-0.37%	大賣/
2020/10/23	5	20.90	23	21.01	21.15	-18	15,739	-0.11%
2020/10/22	17	20.58	44	20.65	20.55	-27	15,560	-0.17%
2020/10/21	4	20.49	13	20.50	20.55	-9	15,323	-0.06%
2020/10/20	38	20.00	7	20.25	20.30	31	15,212	0.20%
2020/10/19	1	19.90	5	19.93	20.00	-4	15,121	-0.03%
2020/10/16	29	19.89	6	19.52	19.80	23	15,039	0.15%
2020/10/15	33	19.60	9	19.79	19.95	24	14,777	0.16%
2020/10/14	19	19.35	36	19.53	19.50	-17	14,574	-0.12%
2020/10/13	21	19.14	17	19.29	18.90	4	14,400	0.03%
2020/10/12	3	18.57	2	18.68	18.50	1	14,170	0.01%
2020/10/08	2	19.00	6	18.99	19.00	-4	14,123	-0.03%
2020/10/06	1	19.30	6	19.24	19.35	-5	14,312	-0.03%
2020/10/05	0	0.00	1	19.00	19.10	-1	14,381	-0.01%
2020/09/30	5	18.80	5	18.75	18.60	0	14,425	0.00%
2020/09/29	0	0.00	20	18.70	18.75	-20	14,419	-0.14%
2020/09/28	10	18.65	6.1	18.64	18.95	3.9	14,398	0.03%
2020/09/25	10	18.54	12	18.27	18.30	-2	14,423	-0.01%
2020/09/24	8	18.13	16	18.23	18.00	-8	14,305	-0.06%
2020/09/23	7	19.19	12	18.92	18.75	-5	14,097	-0.04%
2020/09/22	7	19.06	19	19.17	19.15	-12	14,056	-0.09%
2020/09/21	2.1	19.59	5	19.40	19.35	-2.9	13,977	-0.02%
2020/09/18	2	19.60	0	0.00	19.45	2	13,968	0.01%
2020/09/17	49	19.81	3	19.63	19.55	46	13,889	0.33%
2020/09/16	9	19.09	10	19.30	19.05	-1	13,673	-0.01%
2020/09/15	2	19.33	120	19.54	19.65	-118	13,615	-0.87%	大賣/鉅額交易
2020/09/14	113	19.39	5.5	19.35	19.15	107.5	13,512	0.80%	大買/鉅額交易
2020/09/11	179	20.75	61	20.27	19.90	118	13,290	0.89%	大買/鉅額交易
2020/09/10	38	20.73	21	20.90	20.90	17	12,760	0.13%
2020/09/09	30.5	20.49	27	20.40	20.50	3.5	12,245	0.03%
2020/09/08	190	20.60	55	20.69	20.75	135	11,962	1.13%	大買/鉅額交易
2020/09/07	26	21.27	188	21.34	21.45	-162	11,200	-1.45%	大賣/鉅額交易
2020/09/04	18	19.62	22	19.64	19.50	-4	10,332	-0.04%
2020/09/03	63	19.21	61	19.34	19.55	2	10,040	0.02%
2020/09/02	16	19.67	23	19.28	19.15	-7	9,755	-0.07%
2020/09/01	19	19.16	7	18.92	19.10	12	9,488	0.13%
2020/08/31	5	19.05	67	19.23	19.20	-62	9,487	-0.65%
2020/08/28	153	19.29	84	19.41	19.00	69	9,432	0.73%	大買/
2020/08/27	11	19.07	60	19.15	18.75	-49	9,143	-0.54%
2020/08/26	11	19.08	37	19.13	19.10	-26	8,908	-0.29%
2020/08/25	130	19.29	27	19.25	18.90	103	8,808	1.17%	大買/鉅額交易
2020/08/24	4	18.68	11	18.96	19.00	-7	8,210	-0.09%
2020/08/21	12	18.94	72	19.01	18.75	-60	8,047	-0.75%
2020/08/20	47	18.27	84	18.24	18.35	-37	7,781	-0.48%
2020/08/19	32	18.93	84	19.00	19.20	-52	7,423	-0.70%
2020/08/18	222	18.66	68	18.61	18.75	154	6,994	2.20%	大買/鉅額交易
2020/08/17	32	17.75	36	17.93	18.30	-4	6,069	-0.07%
2020/08/14	42	16.28	46	16.43	16.65	-4	5,671	-0.07%
2020/08/13	1	15.15	12	15.02	15.15	-11	5,420	-0.20%
2020/08/10	1	14.85	13	14.92	15.00	-12	5,646	-0.21%
2020/08/06	0	0.00	6	14.69	14.55	-6	5,595	-0.11%
2020/08/05	0	0.00	1	14.30	14.35	-1	5,588	-0.02%
2020/08/04	0	0.00	4	14.15	14.15	-4	5,580	-0.07%
2020/07/30	1	13.90	0	0.00	13.95	1	5,695	0.02%
2020/07/29	0	0.00	2	13.98	13.80	-2	5,722	-0.03%
2020/07/28	15	13.82	3	13.83	13.65	12	5,748	0.21%
2020/07/27	5	14.51	0	0.00	14.35	5	5,792	0.09%
2020/07/23	1	14.95	3	15.00	15.00	-2	5,870	-0.03%
2020/07/22	0	0.00	28	14.80	14.80	-28	5,841	-0.48%
2020/07/21	20	14.55	0	0.00	14.65	20	5,812	0.34%
2020/07/20	1	14.50	0	0.00	14.45	1	5,830	0.02%
2020/07/15	3	14.65	1	14.55	14.60	2	5,898	0.03%
2020/07/14	13	14.68	8	14.94	14.50	5	5,936	0.08%
2020/07/13	1	14.55	15	14.55	14.70	-14	5,831	-0.24%
2020/07/10	9	14.59	0	0.00	14.45	9	5,834	0.15%
2020/07/09	2	14.93	36	14.84	14.95	-34	5,747	-0.59%
2020/07/08	0	0.00	65	14.82	14.75	-65	5,793	-1.12%
2020/07/07	12	14.75	3	14.90	14.90	9	5,801	0.16%
2020/07/06	0	0.00	10	14.98	14.95	-10	5,809	-0.17%
2020/07/03	10	14.76	14	14.89	14.90	-4	5,769	-0.07%
2020/07/02	0	0.00	11	14.70	14.80	-11	5,758	-0.19%
2020/07/01	23	14.55	0	0.00	14.65	23	5,819	0.40%
2020/06/29	28	14.69	10	14.60	14.65	18	5,870	0.31%
2020/06/24	1	14.85	1	14.80	15.00	0	5,845	0.00%
2020/06/23	11	14.80	0	0.00	14.85	11	5,881	0.19%
2020/06/22	0	0.00	10	14.99	15.05	-10	5,889	-0.17%
2020/06/18	3	14.92	0	0.00	14.95	3	5,905	0.05%
2020/06/17	0	0.00	2	14.95	15.10	-2	5,890	-0.03%
2020/06/15	1	14.60	8	14.71	14.60	-7	6,000	-0.12%
2020/06/12	3	14.57	0	0.00	14.85	3	6,030	0.05%
2020/06/11	15	14.92	1	15.20	14.85	14	6,052	0.23%
2020/06/10	28	15.05	20	15.05	15.00	8	6,011	0.13%
2020/06/09	6	15.28	0	0.00	15.15	6	6,110	0.10%
2020/06/08	48	15.34	22	15.42	15.20	26	6,151	0.42%
2020/06/05	0	0.00	1	15.30	15.30	-1	6,044	-0.02%
2020/06/04	1	14.90	32	14.95	14.90	-31	5,978	-0.52%
2020/06/03	3	14.65	2	14.73	14.85	1	6,041	0.02%
2020/06/01	1	14.35	0	0.00	14.40	1	5,892	0.02%
2020/05/29	0	0.00	6	14.20	14.10	-6	5,836	-0.10%
2020/05/28	4	14.30	0	0.00	14.15	4	5,794	0.07%
2020/05/27	30	14.37	0	0.00	14.40	30	5,758	0.52%
2020/05/26	10	14.45	0	0.00	14.40	10	5,730	0.17%
2020/05/25	32	14.38	0	0.00	14.35	32	5,686	0.56%
2020/05/22	20	14.73	0	0.00	14.50	20	5,613	0.36%
2020/05/21	17	14.88	102	14.80	15.00	-85	5,515	-1.54%	大賣/
2020/05/20	102	15.46	0	0.00	15.15	102	5,388	1.89%	大買/鉅額交易
2020/05/19	2	15.15	72	15.13	15.15	-70	4,976	-1.41%
2020/05/15	6	13.80	1	14.05	13.80	5	4,625	0.11%
2020/05/14	15	13.94	5	13.85	13.80	10	4,601	0.22%
2020/05/13	9	14.22	0	0.00	14.30	9	4,526	0.20%
2020/05/12	5	14.45	0	0.00	14.45	5	4,523	0.11%
2020/05/11	2	14.93	2	14.95	14.80	0	4,503	0.00%
2020/05/08	2	14.90	0	0.00	14.90	2	4,469	0.04%
2020/05/06	0	0.00	2	14.85	14.65	-2	4,405	-0.05%
2020/05/05	5	14.50	0	0.00	14.50	5	4,365	0.11%
2020/05/04	6	14.58	1	14.55	14.55	5	4,350	0.11%
2020/04/30	2	15.00	18	14.98	15.05	-16	4,319	-0.37%
2020/04/29	11	14.43	19	14.30	14.45	-8	4,221	-0.19%
2020/04/28	2	14.45	0	0.00	14.55	2	4,138	0.05%
2020/04/27	4	14.48	0	0.00	14.55	4	4,295	0.09%
2020/04/24	2	14.08	39	14.07	14.15	-37	4,259	-0.87%
2020/04/23	11	14.07	2	14.03	14.05	9	4,252	0.21%
2020/04/22	8	13.35	2	13.53	13.65	6	4,204	0.14%
2020/04/21	32	13.80	41	13.60	13.65	-9	4,189	-0.21%
2020/04/20	0	0.00	51	14.20	14.20	-51	4,109	-1.24%
2020/04/17	57	14.67	0	0.00	14.40	57	4,096	1.39%
2020/04/16	1	14.35	3	14.40	14.55	-2	4,025	-0.05%
2020/04/15	50	14.65	0	0.00	14.75	50	4,073	1.23%
2020/04/14	21	14.64	15	14.55	14.65	6	4,136	0.15%
2020/04/13	20	14.80	1	14.60	14.50	19	4,204	0.45%
2020/04/10	15	13.95	1	14.00	14.05	14	4,208	0.33%
2020/04/09	10	13.75	11	13.77	13.85	-1	4,376	-0.02%
2020/04/08	1	13.40	8	13.50	13.70	-7	4,602	-0.15%
2020/04/07	0	0.00	1	13.50	13.50	-1	4,560	-0.02%
2020/04/06	13	13.23	0	0.00	13.45	13	4,520	0.29%
2020/04/01	0	0.00	1	13.10	13.05	-1	4,451	-0.02%
2020/03/31	0	12.90	1	13.10	12.90	-1	4,415	-0.02%
2020/03/30	20	12.30	0	0.00	12.35	20	4,363	0.46%
2020/03/26	1	12.50	0	0.00	12.10	1	4,391	0.02%
2020/03/25	10	12.50	10	12.65	12.50	0	4,449	0.00%
2020/03/23	0	0.00	5	11.20	11.20	-5	4,528	-0.11%
2020/03/20	6	11.40	1	11.60	11.45	5	4,539	0.11%
2020/03/19	23	10.67	63	11.28	10.65	-40	4,501	-0.89%
2020/03/18	2	12.05	1	12.15	11.80	1	4,420	0.02%
2020/03/17	0	0.00	21	12.36	12.35	-21	4,403	-0.48%
2020/03/13	2	12.75	0	0.00	12.85	2	4,268	0.05%
2020/03/12	6	14.02	0	0.00	14.05	6	4,130	0.15%
2020/03/11	1	15.00	0	0.00	15.00	1	4,064	0.02%
2020/03/10	13	14.62	3	15.02	15.05	10	4,062	0.25%
2020/03/09	32	15.14	0	0.00	15.10	32	3,995	0.80%
2020/03/06	2	16.18	2	16.15	16.20	0	3,834	0.00%
2020/03/05	0	0.00	2	16.45	16.45	-2	3,847	-0.05%
2020/02/27	11.5	16.54	0	0.00	16.50	11.5	4,009	0.29%
2020/02/26	1	16.65	0	0.00	16.70	1	4,010	0.02%
2020/02/25	2	16.65	0	0.00	16.80	2	4,017	0.05%
2020/02/24	0	0.00	0.5	16.85	16.85	-0.5	4,018	-0.01%
2020/02/20	2	17.43	2	17.40	17.40	0	3,985	0.00%
2020/02/19	0	0.00	3	17.38	17.45	-3	3,994	-0.08%
2020/02/18	3	17.25	11	17.20	17.20	-8	3,996	-0.20%
2020/02/17	8	17.04	5	17.05	17.10	3	4,017	0.07%
2020/02/14	1	17.05	0	0.00	17.15	1	4,054	0.02%
2020/02/12	0	0.00	12	17.05	17.15	-12	4,154	-0.29%
2020/02/11	0	0.00	2	16.65	16.70	-2	4,130	-0.05%
2020/02/10	0	0.00	3	16.52	16.45	-3	4,173	-0.07%
2020/02/07	20	16.85	0	0.00	16.70	20	4,173	0.48%
2020/02/06	0	0.00	3	16.68	16.90	-3	4,180	-0.07%
2020/02/05	1	16.50	0	0.00	16.50	1	4,184	0.02%
2020/02/03	12	16.20	0	0.00	16.30	12	4,143	0.29%
2020/01/31	0	0.00	2	17.13	17.05	-2	4,051	-0.05%
2020/01/30	9	17.29	14	17.52	16.80	-5	4,097	-0.12%
2020/01/20	2	18.50	0	0.00	18.45	2	3,905	0.05%
2020/01/17	0	0.00	2	18.45	18.45	-2	3,901	-0.05%
2020/01/16	2	18.40	55	18.40	18.40	-53	3,929	-1.35%
2020/01/15	4	18.41	2	18.30	18.30	2	3,920	0.05%
2020/01/14	3	18.45	120	18.41	18.40	-117	3,941	-2.97%	大賣/鉅額交易
2020/01/13	17	18.44	1	18.40	18.40	16	3,942	0.41%
2020/01/10	101	18.35	0	0.00	18.35	101	3,955	2.55%	大買/鉅額交易
2020/01/09	4	18.38	0	0.00	18.25	4	3,954	0.10%
2020/01/08	2	18.55	0	0.00	18.45	2	3,834	0.05%
2020/01/07	8	18.77	23	18.70	18.75	-15	3,715	-0.40%
2020/01/06	22	19.25	3	19.08	19.05	19	3,620	0.52%
2020/01/03	6	19.02	3	19.12	19.40	3	3,573	0.08%
2020/01/02	21	19.10	22.6	19.05	19.15	-1.6	3,422	-0.05%
2019/12/31	42	18.60	0	0.00	18.60	42	3,158	1.33%
2019/12/30	5	18.55	0	0.00	18.55	5	3,182	0.16%
2019/12/26	0	0.00	8	18.55	18.50	-8	3,165	-0.25%
2019/12/20	11	18.54	0	0.00	18.45	11	3,192	0.34%
2019/12/19	31	18.45	1	18.60	18.60	30	3,121	0.96%
2019/12/18	0	0.00	2	18.45	18.45	-2	3,003	-0.07%
2019/12/17	0	0.00	4	18.33	18.40	-4	3,011	-0.13%
2019/12/13	23	18.15	2	18.20	18.10	21	3,022	0.69%
2019/12/05	1	18.20	0	0.00	18.20	1	3,470	0.03%
2019/12/04	1	18.05	2	18.10	18.05	-1	3,475	-0.03%
2019/12/03	5	18.10	0	18.10	18.10	5	3,522	0.14%
2019/11/29	1	18.20	1	18.15	18.20	0	3,559	0.00%
2019/11/28	8	18.38	0	0.00	18.30	8	3,606	0.22%
2019/11/27	4	18.69	5	18.74	18.75	-1	3,620	-0.03%
2019/11/20	0	0.00	1	18.25	18.25	-1	3,605	-0.03%
2019/11/19	0	0.00	2.1	18.20	18.15	-2.1	3,647	-0.06%
2019/11/18	4	18.09	1	18.05	18.15	3	3,710	0.08%
2019/11/14	3	18.35	6	18.20	18.25	-3	3,765	-0.08%
2019/11/13	4	17.98	0	0.00	17.95	4	3,789	0.11%
2019/11/12	10	18.05	0	0.00	18.05	10	3,863	0.26%
2019/11/11	3	18.15	1	18.05	18.10	2	3,936	0.05%
2019/11/08	1	18.60	14	18.60	18.60	-13	3,935	-0.33%
2019/11/07	1	18.75	5	18.66	18.70	-4	3,941	-0.10%
2019/11/06	0	0.00	3	18.55	18.60	-3	3,957	-0.08%
2019/11/05	2	18.45	0	0.00	18.50	2	3,982	0.05%
2019/11/04	3	18.40	0	0.00	18.40	3	4,010	0.07%
2019/10/31	4	18.44	15	18.45	18.40	-11	4,208	-0.26%
2019/10/30	0	0.00	5	18.50	18.55	-5	4,225	-0.12%
2019/10/29	25	18.87	7	18.88	18.60	18	4,248	0.42%
2019/10/24	0	0.00	7	18.70	18.75	-7	4,244	-0.16%
2019/10/22	0	0.00	8	18.50	18.40	-8	4,318	-0.19%
2019/10/21	0	0.00	2	18.65	18.70	-2	4,337	-0.05%
2019/10/18	0	0.00	1	18.40	18.50	-1	4,343	-0.02%
2019/10/14	0	0.00	1	18.15	18.15	-1	4,528	-0.02%
2019/10/08	6	18.06	0.3	18.00	18.00	5.7	4,475	0.13%
2019/10/07	2	18.20	0	0.00	18.10	2	4,456	0.04%
2019/10/03	0	0.00	6	18.34	18.35	-6	4,493	-0.13%
2019/10/02	11	18.45	1	18.40	18.45	10	4,586	0.22%
2019/10/01	6.3	18.25	0	0.00	18.35	6.3	4,635	0.14%
2019/09/27	3	18.15	1	18.20	18.10	2	4,670	0.04%
2019/09/26	1	18.40	0	0.00	18.35	1	4,653	0.02%
2019/09/19	0	0.00	1	18.85	18.90	-1	4,961	-0.02%
2019/09/18	0	0.00	45	18.90	18.95	-45	4,972	-0.90%
2019/09/17	2	19.15	0	0.00	19.05	2	4,952	0.04%
2019/09/16	142	19.94	57.6	19.88	19.40	84.4	4,911	1.72%	大買/
2019/09/12	2	18.95	1	18.95	18.90	1	4,525	0.02%
2019/09/10	2	18.80	5.4	18.75	18.80	-3.4	4,653	-0.07%
2019/09/06	0	0.00	1	18.90	19.00	-1	4,791	-0.02%
2019/09/04	3.3	18.89	0	0.00	18.90	3.3	4,857	0.07%
2019/09/03	0	0.00	1	19.00	18.75	-1	4,871	-0.02%
2019/09/02	6.1	19.05	1	18.75	19.05	5.1	4,865	0.11%
2019/08/27	3	18.30	0	0.00	18.05	3	4,821	0.06%
2019/08/26	0	0.00	2	18.20	18.20	-2	4,797	-0.04%
2019/08/22	1	18.20	2	18.15	18.25	-1	4,755	-0.02%
2019/08/21	2	18.35	0	0.00	18.30	2	4,730	0.04%
2019/08/19	0	0.00	121	18.50	18.60	-121	4,650	-2.60%	大賣/鉅額交易
2019/08/15	131	18.15	0	0.00	18.05	131	4,564	2.87%	大買/鉅額交易
2019/08/14	0	0.00	11	18.56	18.50	-11	4,477	-0.25%
2019/08/12	2	18.28	0	0.00	18.20	2	4,318	0.05%
2019/08/08	11	18.27	0	0.00	18.40	11	4,331	0.25%
2019/08/07	2	18.55	0	0.00	18.55	2	4,296	0.05%
2019/08/06	2	18.43	0	0.00	18.65	2	4,314	0.05%
2019/08/05	17	19.81	0	0.00	18.85	17	4,308	0.39%
2019/08/02	1	19.95	2	20.15	19.90	-1	4,263	-0.02%
2019/08/01	0	0.00	17	20.32	20.40	-17	4,272	-0.40%
2019/07/30	1	20.50	0	0.00	20.45	1	4,324	0.02%
2019/07/25	5	20.80	0	0.00	20.65	5	4,432	0.11%
2019/07/23	15	21.25	1	21.20	21.25	14	4,576	0.31%
2019/07/22	0	0.00	2	21.05	21.05	-2	5,045	-0.04%
2019/07/18	0	0.00	1	21.15	21.05	-1	5,024	-0.02%
2019/07/16	1	20.70	0	0.00	20.80	1	4,939	0.02%
2019/07/12	2	20.70	2	20.75	20.65	0	4,968	0.00%
2019/07/10	2	20.75	0	0.00	20.85	2	4,985	0.04%
2019/07/08	5	20.80	10	20.85	20.70	-5	5,038	-0.10%
2019/07/05	1	21.20	2	21.20	21.15	-1	5,081	-0.02%
2019/07/04	10	21.25	2	21.35	21.20	8	5,188	0.15%
2019/07/02	0	0.00	20	21.40	21.45	-20	5,437	-0.37%
2019/07/01	20	21.10	12	20.82	21.20	8	5,363	0.15%
2019/06/28	4	20.63	12	20.69	20.50	-8	5,273	-0.15%
2019/06/26	10	20.15	0	0.00	20.15	10	5,116	0.20%
2019/06/25	20	20.30	1	20.40	20.25	19	5,077	0.37%
2019/06/24	10	20.30	1	20.30	20.35	9	5,064	0.18%
2019/06/21	1	20.30	11	20.35	20.20	-10	5,060	-0.20%
2019/06/20	1	20.25	0	0.00	20.25	1	5,027	0.02%
2019/06/19	1	20.30	0	0.00	20.30	1	5,059	0.02%
2019/06/18	13	20.28	11	20.24	20.15	2	4,991	0.04%
2019/06/17	9	20.47	7	20.34	20.30	2	4,974	0.04%
2019/06/14	10	20.20	15	20.33	20.30	-5	4,938	-0.10%
2019/06/13	3	19.82	0	0.00	19.80	3	4,863	0.06%
2019/06/12	3	19.85	0	0.00	19.85	3	4,844	0.06%
2019/06/11	9	19.97	0	0.00	20.00	9	4,804	0.19%
2019/06/10	4	20.00	0	0.00	20.10	4	4,800	0.08%
2019/06/06	1	20.05	0	0.00	20.05	1	4,921	0.02%
2019/06/03	4	20.38	0	0.00	20.25	4	4,993	0.08%
2019/05/31	1	21.00	0	0.00	21.05	1	4,954	0.02%
2019/05/29	3	21.00	0	0.00	20.95	3	5,061	0.06%
2019/05/23	1	21.00	5	21.10	21.10	-4	5,204	-0.08%
2019/05/22	1	21.60	1	21.65	21.50	0	5,208	0.00%
2019/05/20	2	21.60	0	0.00	21.50	2	5,385	0.04%
2019/05/17	0	0.00	7	21.40	21.25	-7	5,396	-0.13%
2019/05/15	7	21.25	4	21.30	21.30	3	5,450	0.06%
2019/05/14	1	20.90	0	0.00	21.45	1	5,542	0.02%
2019/05/13	3	21.00	2	20.95	21.10	1	5,613	0.02%
2019/05/09	0	0.00	3	22.07	21.85	-3	5,801	-0.05%
2019/05/08	6	22.05	5	22.20	22.20	1	5,766	0.02%
2019/05/07	3	22.07	5	22.05	22.25	-2	5,800	-0.03%
2019/05/06	3	21.50	10	21.35	21.85	-7	5,805	-0.12%
2019/05/03	1	21.75	23	21.64	21.85	-22	5,793	-0.38%
2019/05/02	3	21.45	11	21.46	21.65	-8	5,748	-0.14%
2019/04/30	6	21.20	1	21.20	21.25	5	5,701	0.09%
2019/04/29	44	21.23	0	0.00	21.05	44	5,655	0.78%
2019/04/26	75	21.42	43	21.63	21.30	32	5,629	0.57%
2019/04/25	1	23.60	0	0.00	23.65	1	5,203	0.02%
2019/04/24	2	23.95	0	0.00	23.80	2	5,210	0.04%
2019/04/22	10	24.08	0	0.00	24.10	10	5,323	0.19%
2019/04/12	3	24.45	28	24.31	24.30	-25	5,547	-0.45%
2019/04/11	14	24.72	7.6	24.75	24.70	6.4	5,516	0.12%
2019/04/10	11	24.81	4	24.65	25.10	7	5,396	0.13%
2019/04/09	15.5	24.90	8	24.66	25.00	7.5	5,269	0.14%
2019/04/02	0	0.00	5	24.05	23.85	-5	4,994	-0.10%
2019/04/01	1	23.90	1	24.25	23.90	0	4,950	0.00%
2019/03/29	1	23.90	0	0.00	23.95	1	4,894	0.02%
2019/03/26	10	23.75	0	0.00	23.70	10	4,946	0.20%
2019/03/25	1	23.80	0	0.00	23.80	1	4,939	0.02%
2019/03/22	2	24.05	0	0.00	24.00	2	4,930	0.04%
2019/03/20	1	24.10	0.2	24.10	24.10	0.8	4,942	0.02%
2019/03/19	0	0.00	1	23.85	24.00	-1	4,966	-0.02%
2019/03/18	0	0.00	12	23.90	23.95	-12	4,984	-0.24%
2019/03/15	17	23.58	0	0.00	23.55	17	5,029	0.34%
2019/03/14	5	23.54	0	0.00	23.50	5	5,137	0.10%
2019/03/12	17	23.73	1	23.60	23.45	16	5,410	0.30%
2019/03/11	10	23.90	2	23.80	23.85	8	5,394	0.15%
2019/03/07	7	24.19	7	24.04	24.00	0	5,679	0.00%
2019/03/06	10	24.15	0	0.00	24.05	10	5,798	0.17%
2019/03/04	2	24.35	0	0.00	24.25	2	6,029	0.03%
2019/02/27	1	24.05	1	23.95	24.05	0	6,043	0.00%
2019/02/26	2	24.30	0	0.00	24.00	2	6,108	0.03%
2019/02/25	4	24.30	0	0.00	24.20	4	6,143	0.07%
2019/02/21	0	0.00	1.3	24.89	24.70	-1.3	6,149	-0.02%
2019/02/20	2	25.13	5	25.00	24.85	-3	6,141	-0.05%
2019/02/19	0	0.00	1.1	24.81	24.80	-1.1	6,074	-0.02%
2019/02/18	0	0.00	4	24.60	24.60	-4	6,028	-0.07%
2019/02/14	1	24.40	9	24.24	24.40	-8	6,065	-0.13%
2019/02/13	2	24.38	1	24.15	24.10	1	6,041	0.02%
2019/02/12	2	24.33	1	24.55	24.50	1	5,987	0.02%
2019/02/11	13	24.71	5	25.30	24.75	8	5,937	0.13%
2019/01/30	5	25.00	12	25.02	25.05	-7	5,909	-0.12%
2019/01/29	0	0.00	1	24.00	24.05	-1	5,827	-0.02%
2019/01/28	6	24.02	1	24.00	24.00	5	5,896	0.08%
2019/01/25	1	24.15	1	24.10	24.05	0	5,898	0.00%
2019/01/22	0	0.00	0.1	23.80	23.85	-0.1	5,959	0.00%
2019/01/21	22	24.01	14	24.30	24.30	8	5,966	0.13%
2019/01/18	60	24.24	6	24.12	24.00	54	5,995	0.90%
2019/01/17	2	23.85	21	23.90	23.80	-19	6,055	-0.31%
2019/01/16	20	23.50	0	0.00	23.40	20	6,142	0.33%
2019/01/15	1	23.50	13	23.54	23.60	-12	6,245	-0.19%
2019/01/14	11	23.30	1	23.75	23.30	10	6,267	0.16%
2019/01/11	0	0.00	11	23.11	23.20	-11	6,355	-0.17%
2019/01/10	1	23.15	1	23.25	23.20	0	6,439	0.00%
2019/01/09	3	23.20	52	22.48	22.70	-49	6,405	-0.76%
2019/01/08	50	22.03	50	21.85	21.90	0	6,245	0.00%
2019/01/07	50	21.55	5	21.65	21.80	45	6,285	0.72%
2019/01/04	5	21.50	0	0.00	21.20	5	6,301	0.08%
2018/12/21	0	0.00	1	21.90	22.35	-1	6,482	-0.02%
2018/12/19	0	0.00	1	22.15	22.10	-1	6,555	-0.02%
2018/12/14	12	22.83	0	0.00	22.80	12	6,855	0.18%
2018/12/12	1	23.10	0	0.00	22.90	1	6,787	0.01%
2018/12/11	1	23.45	0	0.00	23.05	1	6,725	0.01%
2018/12/10	1	23.50	0	0.00	23.40	1	6,673	0.01%
2018/12/07	0	0.00	1	24.35	24.30	-1	6,611	-0.02%
2018/12/06	1	24.10	4	23.75	23.40	-3	6,494	-0.05%
2018/12/05	9	24.07	40	23.84	24.15	-31	6,466	-0.48%
2018/12/04	16	24.03	31	24.06	24.05	-15	6,355	-0.24%
2018/12/03	50	23.40	2	23.30	24.00	48	6,242	0.77%
2018/11/30	0	0.00	2	22.30	22.35	-2	6,003	-0.03%
2018/11/29	1	22.00	1	21.90	21.60	0	5,936	0.00%
2018/11/28	2	21.50	0	0.00	21.60	2	5,819	0.03%
2018/11/27	2	22.13	0	0.00	22.05	2	5,666	0.04%
2018/11/22	5	23.53	7	23.53	23.35	-2	5,608	-0.04%
2018/11/20	1	22.55	5	22.40	22.60	-4	5,617	-0.07%
2018/11/19	0	0.00	2	22.65	22.55	-2	5,625	-0.04%
2018/11/16	2	22.73	0	0.00	22.60	2	5,671	0.04%
2018/11/15	0	0.00	5	22.60	22.60	-5	5,724	-0.09%
2018/11/14	5	22.20	0	0.00	22.45	5	5,762	0.09%
2018/11/09	2	22.25	0	0.00	22.20	2	5,992	0.03%
2018/11/08	5	22.85	5	22.60	22.80	0	6,297	0.00%
2018/11/06	0	0.00	12	21.79	22.15	-12	6,550	-0.18%
2018/11/05	20	21.55	11	21.21	21.80	9	6,514	0.14%
2018/11/02	0	0.00	1	20.85	20.70	-1	6,464	-0.02%
2018/11/01	0	0.00	2	21.00	21.05	-2	6,501	-0.03%
2018/10/31	3	20.40	0	0.00	20.85	3	6,540	0.05%
2018/10/26	1	20.35	2	20.23	20.20	-1	6,575	-0.02%
2018/10/25	8	19.64	10	19.70	19.50	-2	6,541	-0.03%
2018/10/24	2	21.25	2	21.30	21.20	0	6,413	0.00%
2018/10/23	2	22.35	2	22.28	22.20	0	6,251	0.00%
2018/10/22	6	23.43	0	0.00	23.35	6	6,141	0.10%
2018/10/19	15	22.66	10	22.30	22.45	5	6,136	0.08%
2018/10/18	3	23.82	20	23.85	23.60	-17	6,006	-0.28%
2018/10/17	5	24.89	1	24.45	24.30	4	5,938	0.07%
2018/10/16	3	25.12	1	24.75	24.95	2	5,947	0.03%
2018/10/15	8	24.88	0	0.00	24.65	8	5,997	0.13%
2018/10/12	4	25.09	0	0.00	25.50	4	5,962	0.07%
2018/10/11	9	25.50	14	25.28	25.15	-5	5,961	-0.08%
2018/10/09	6	28.02	4	27.90	27.90	2	5,907	0.03%
2018/10/08	0	0.00	5	28.64	28.65	-5	5,936	-0.08%
2018/10/05	5	28.55	3	28.78	28.55	2	6,057	0.03%
2018/10/04	5	28.95	4	29.06	28.95	1	6,031	0.02%
2018/10/03	34	29.47	4	29.20	29.00	30	6,028	0.50%
2018/10/02	42	30.14	45	30.05	29.95	-3	6,018	-0.05%
2018/10/01	0	0.00	20	30.08	30.15	-20	6,034	-0.33%
2018/09/28	4	30.65	25	30.35	30.40	-21	6,102	-0.34%
2018/09/27	10	29.80	0	0.00	29.70	10	6,035	0.17%
2018/09/26	31	30.07	30	30.23	29.80	1	6,041	0.02%
2018/09/25	12	29.83	8	29.73	29.80	4	5,999	0.07%
2018/09/21	6	29.15	3	29.00	29.05	3	5,911	0.05%
2018/09/20	1	28.00	0	0.00	28.25	1	5,828	0.02%
2018/09/13	7	28.21	3	28.18	28.20	4	6,122	0.07%
2018/09/12	5	27.90	6	27.92	28.10	-1	6,210	-0.02%
2018/09/11	7	27.24	0	0.00	27.70	7	6,289	0.11%
2018/09/10	10	28.15	2	28.43	27.65	8	6,231	0.13%
2018/09/07	0	0.00	6	29.29	28.60	-6	6,213	-0.10%
2018/09/06	14	28.81	3	28.75	28.75	11	6,316	0.17%
2018/09/05	14	29.48	1	28.90	28.90	13	6,360	0.20%
2018/09/04	1	29.60	6	30.06	29.70	-5	6,434	-0.08%
2018/09/03	2	29.93	4	29.89	29.55	-2	6,507	-0.03%
2018/08/31	22	29.67	38	29.83	29.65	-16	6,548	-0.24%
2018/08/30	36	30.50	1	30.00	30.00	35	6,645	0.53%
2018/08/29	21	30.63	1	30.50	30.50	20	6,659	0.30%
2018/08/28	12	30.89	4	31.08	30.75	8	6,708	0.12%
2018/08/27	22	30.91	32	31.09	31.00	-10	6,691	-0.15%
2018/08/24	1	30.45	2	30.60	30.90	-1	6,775	-0.01%
2018/08/23	44	30.60	3	30.75	30.75	41	6,976	0.59%
2018/08/22	3	31.45	4	31.49	31.00	-1	7,023	-0.01%
2018/08/21	0	0.00	5	31.20	31.20	-5	7,084	-0.07%
2018/08/20	2	31.33	8.3	31.33	31.30	-6.3	7,167	-0.09%
2018/08/17	6	30.87	0	0.00	30.70	6	7,205	0.08%
2018/08/16	0	0.00	3	30.35	30.45	-3	7,182	-0.04%
2018/08/15	22	30.87	18	30.82	31.00	4	7,273	0.05%
2018/08/14	1	30.25	17	30.65	31.10	-16	7,046	-0.23%
2018/08/13	1	28.80	0	0.00	28.30	1	7,045	0.01%
2018/08/10	0	0.00	1	29.75	29.30	-1	7,382	-0.01%
2018/08/09	2	29.50	12	29.59	29.20	-10	7,431	-0.13%
2018/08/08	10	29.45	0	0.00	29.75	10	7,413	0.13%
2018/08/07	1	29.35	0	0.00	29.20	1	7,427	0.01%
2018/08/06	2	28.35	2	28.85	28.85	0	7,435	0.00%
2018/08/03	0	0.00	9	28.85	28.70	-9	7,443	-0.12%
2018/08/02	2	28.45	0	0.00	28.35	2	7,430	0.03%
2018/08/01	1	28.90	0	0.00	28.95	1	7,484	0.01%
2018/07/31	0	0.00	1	28.65	28.60	-1	7,537	-0.01%
2018/07/26	4	27.95	0	0.00	28.50	4	7,664	0.05%
2018/07/24	2	27.38	0	0.00	27.25	2	7,695	0.03%
2018/07/23	7	27.04	0	0.00	27.00	7	7,747	0.09%
2018/07/20	2	26.83	0	0.00	26.75	2	7,968	0.03%
2018/07/19	1	27.60	0	0.00	27.20	1	7,994	0.01%
2018/07/18	3	27.50	0	0.00	27.50	3	8,138	0.04%
2018/07/17	3	28.05	0	0.00	27.90	3	8,189	0.04%
2018/07/16	1	28.45	0	0.00	28.40	1	8,405	0.01%
2018/07/13	1	29.60	0	0.00	29.90	1	8,521	0.01%
2018/07/09	11	28.57	0	0.00	28.75	11	8,953	0.12%
2018/07/06	0	0.00	3	28.70	28.55	-3	9,001	-0.03%
2018/07/05	1	29.05	0	0.00	28.50	1	8,991	0.01%
2018/06/29	5	29.30	0	0.00	29.30	5	9,302	0.05%
2018/06/26	2	29.80	2	29.95	29.75	0	9,307	0.00%
2018/06/25	0	0.00	2	29.83	29.55	-2	9,321	-0.02%
2018/06/22	1	29.10	8	29.60	29.75	-7	9,401	-0.07%
2018/06/21	2	29.20	1	29.65	29.40	1	9,392	0.01%
2018/06/20	5	28.84	21	29.41	29.15	-16	9,424	-0.17%
2018/06/19	10	28.60	0	0.00	28.10	10	9,383	0.11%
2018/06/15	13	28.87	10	28.75	28.65	3	9,373	0.03%
2018/06/14	3	29.37	0	0.00	29.10	3	9,383	0.03%
2018/06/13	9	29.93	2	29.93	29.80	7	9,441	0.07%
2018/06/12	1	29.85	0	0.00	29.85	1	9,474	0.01%
2018/06/11	7	30.41	0	0.00	30.25	7	9,420	0.07%
2018/06/08	14	31.43	5	31.29	31.20	9	9,428	0.10%
2018/06/07	0	0.00	27	31.90	31.90	-27	9,401	-0.29%
2018/06/06	6	31.33	1	31.20	31.15	5	9,397	0.05%
2018/06/05	11	31.30	18	31.51	31.20	-7	9,382	-0.07%
2018/06/04	5	31.35	5	31.70	31.70	0	9,349	0.00%
2018/06/01	19	31.57	0	0.00	31.50	19	9,322	0.20%
2018/05/31	7	31.66	14	32.15	32.10	-7	9,197	-0.08%
2018/05/30	1	31.20	2	31.25	31.35	-1	9,043	-0.01%
2018/05/29	7	31.51	10	32.02	31.45	-3	9,030	-0.03%
2018/05/28	16	31.37	6	31.50	31.30	10	9,018	0.11%
2018/05/25	13	32.33	14	32.27	32.05	-1	9,076	-0.01%
2018/05/24	19	33.41	41	32.81	33.20	-22	9,103	-0.24%
2018/05/23	3	33.88	8	33.96	34.00	-5	9,061	-0.06%
2018/05/22	45	33.77	31	33.77	33.25	14	8,908	0.16%
2018/05/21	46	34.53	6	34.29	33.60	40	8,885	0.45%
2018/05/18	10	33.00	59	33.14	33.95	-49	8,590	-0.57%
2018/05/17	0	0.00	7	32.36	31.75	-7	8,254	-0.08%
2018/05/16	1	31.50	1	31.70	31.70	0	8,172	0.00%
2018/05/15	7	31.89	1	31.45	31.45	6	8,296	0.07%
2018/05/14	32	32.35	2	32.05	32.40	30	8,370	0.36%
2018/05/11	6	31.58	3	31.58	31.80	3	8,389	0.04%
2018/05/10	1	31.45	3	31.15	30.90	-2	8,384	-0.02%
2018/05/09	27	31.53	21	31.62	31.05	6	8,365	0.07%
2018/05/08	6	32.73	2	33.10	32.60	4	8,392	0.05%
2018/05/07	0	0.00	15	33.16	33.35	-15	8,430	-0.18%
2018/05/04	10	32.05	23	32.25	32.55	-13	8,521	-0.15%
2018/05/03	0	0.00	1	33.00	32.60	-1	8,685	-0.01%
2018/05/02	6	33.05	10	33.51	33.30	-4	8,690	-0.05%
2018/04/30	36	33.37	0	0.00	33.00	36	8,651	0.42%
2018/04/27	2	33.40	0	0.00	33.55	2	8,690	0.02%
2018/04/26	8	33.79	29.4	33.62	33.60	-21.4	8,736	-0.24%
2018/04/25	6	32.32	3	32.03	32.10	3	8,639	0.03%
2018/04/24	5	32.83	1	32.80	32.95	4	8,660	0.05%
2018/04/23	4	32.66	1	32.80	32.50	3	8,688	0.03%
2018/04/20	12	33.43	6	33.88	33.10	6	8,766	0.07%
2018/04/19	1	32.75	8	32.89	33.00	-7	8,722	-0.08%
2018/04/18	6	32.26	26	32.52	32.65	-20	8,774	-0.23%
2018/04/17	0	0.00	6	31.99	31.55	-6	8,829	-0.07%
2018/04/16	11	32.37	13	32.58	32.25	-2	9,057	-0.02%
2018/04/13	6	31.80	7.2	31.75	31.90	-1.2	9,208	-0.01%
2018/04/12	5	31.08	2	31.05	31.10	3	9,504	0.03%
2018/04/10	14	30.95	0	0.00	31.15	14	10,059	0.14%
2018/04/09	0	0.00	138	30.67	31.40	-138	10,351	-1.33%	大賣/鉅額交易
2018/04/03	5	29.36	0	0.00	29.35	5	10,573	0.05%
2018/04/02	4	30.10	0	0.00	29.80	4	11,452	0.03%
2018/03/31	10	30.75	1	30.85	30.60	9	12,081	0.07%
2018/03/30	7	30.58	2	30.75	30.65	5	13,086	0.04%
2018/03/28	20	30.10	3	30.30	30.05	17	13,439	0.13%
2018/03/27	0	0.00	1	30.10	30.00	-1	13,456	-0.01%
2018/03/26	0	0.00	1	30.05	29.60	-1	13,432	-0.01%
2018/03/23	0	0.00	43	29.19	29.75	-43	13,414	-0.32%
2018/03/22	0	0.00	2	29.80	29.45	-2	13,356	-0.01%
2018/03/21	2	29.85	3	30.00	29.45	-1	13,407	-0.01%
2018/03/20	0	0.00	6	29.85	29.90	-6	13,481	-0.04%
2018/03/19	0	0.00	9	29.96	29.50	-9	13,563	-0.07%
2018/03/15	2	28.80	1	29.60	29.40	1	13,649	0.01%
2018/03/14	4	29.26	5	29.37	29.40	-1	13,650	-0.01%
2018/03/13	5	28.77	0	0.00	28.80	5	13,868	0.04%
2018/03/12	0	0.00	3	28.78	28.60	-3	13,987	-0.02%
2018/03/09	2	28.03	15	28.23	27.95	-13	14,164	-0.09%
2018/03/08	10	27.90	0	0.00	28.05	10	14,802	0.07%
2018/03/07	2	28.18	0	0.00	27.90	2	15,475	0.01%
2018/03/06	2	28.23	0	0.00	28.35	2	15,565	0.01%
2018/03/02	0	0.00	8	29.28	28.90	-8	15,668	-0.05%
2018/03/01	5	29.25	5	29.55	29.70	0	15,776	0.00%
2018/02/27	0	0.00	12	29.54	29.20	-12	15,719	-0.08%
2018/02/26	5	28.95	1	29.00	29.00	4	15,721	0.03%
2018/02/23	2	27.95	8	27.69	28.00	-6	15,928	-0.04%
2018/02/22	12	27.08	6	27.20	27.10	6	16,020	0.04%
2018/02/21	27	27.37	6	27.50	27.50	21	16,059	0.13%
2018/02/12	12	26.71	14.2	26.77	26.65	-2.2	16,094	-0.01%
2018/02/08	10	27.00	10	27.10	27.25	0	16,352	0.00%
2018/02/07	4	27.05	1	27.05	26.90	3	16,513	0.02%
2018/02/06	3	26.62	13	26.63	26.35	-10	16,691	-0.06%
2018/02/05	1	28.05	2	28.13	28.05	-1	17,180	-0.01%
2018/02/02	10	29.15	0	0.00	28.95	10	17,734	0.06%
2018/01/31	4	28.63	3	28.78	28.75	1	17,730	0.01%
2018/01/30	3	29.67	0	0.00	29.35	3	17,647	0.02%
2018/01/29	6	30.30	36	30.16	30.50	-30	17,715	-0.17%
2018/01/26	10	29.95	11	30.12	29.80	-1	17,625	-0.01%
2018/01/25	15	29.75	46	29.58	29.55	-31	17,442	-0.18%
2018/01/24	0	0.00	9	29.20	29.45	-9	17,377	-0.05%
2018/01/23	79	29.21	1	29.45	29.10	78	17,398	0.45%
2018/01/22	0	0.00	22	28.99	29.70	-22	17,341	-0.13%
2018/01/19	24	29.52	16	29.22	29.15	8	17,290	0.05%
2018/01/18	16	30.14	5	29.90	29.80	11	17,160	0.06%
2018/01/17	2	30.20	6	30.22	30.15	-4	17,062	-0.02%
2018/01/16	12	29.78	10	30.15	29.65	2	16,881	0.01%
2018/01/15	7	29.92	326	29.91	29.90	-319	16,759	-1.90%	大賣/鉅額交易
2018/01/12	9	30.44	12	30.70	30.40	-3	16,553	-0.02%
2018/01/11	71	30.60	16	30.42	30.35	55	16,355	0.34%
2018/01/10	20	31.14	46	31.63	31.05	-26	16,264	-0.16%
2018/01/09	0	0.00	15	31.52	31.60	-15	15,960	-0.09%
2018/01/08	164.2	31.01	142	31.13	31.15	22.2	15,651	0.14%	大買/大賣/
2018/01/05	7	30.19	14	30.40	30.80	-7	15,233	-0.05%
2018/01/04	55	30.46	5	30.75	30.15	50	14,980	0.33%
2018/01/03	112	30.62	4	30.34	30.35	108	14,682	0.74%	大買/鉅額交易
2018/01/02	94	31.10	18	31.20	30.80	76	14,308	0.53%