佳世達 (2352)-臺銀-民權券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
41.60
漲跌
▲0.25
漲幅
+0.60%
成交量
5,175張
產業
上市電腦週邊類股
1106人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	6	41.50	41.60	-6	12,303	-0.05%
2024/04/25	1	41.50	0	0.00	41.35	1	12,331	0.01%
2024/04/24	0.1	41.70	0	0.00	41.80	0.1	12,374	0.00%
2024/04/22	1	41.60	0	0.00	41.10	1	12,461	0.01%
2024/04/19	3	40.47	2	41.40	40.50	1	12,394	0.01%
2024/04/18	8.3	41.04	0	0.00	41.05	8.3	12,211	0.07%
2024/04/17	2	41.08	1	41.15	41.20	1	12,172	0.01%
2024/04/16	14.6	41.43	2	41.55	40.70	12.6	12,247	0.10%
2024/04/15	8.6	42.04	5	41.98	42.10	3.6	12,390	0.03%
2024/04/12	29	42.63	2.5	42.65	42.40	26.5	12,451	0.21%
2024/04/11	11	42.99	1	43.15	43.05	10	12,671	0.08%
2024/04/10	9	43.23	15.1	43.50	43.15	-6.1	13,092	-0.05%
2024/04/09	40	43.23	15	43.17	43.05	25	13,384	0.19%
2024/04/08	6.3	43.13	4	43.35	43.40	2.3	13,817	0.02%
2024/04/03	4	42.88	3	43.10	43.25	1	14,777	0.01%
2024/04/02	18.1	43.51	1	43.25	43.10	17.1	14,836	0.12%
2024/04/01	9.1	43.94	4	43.60	43.55	5	14,853	0.03%
2024/03/29	11.1	44.31	11	44.70	44.65	0.1	14,720	0.00%
2024/03/28	5	44.53	4.1	44.76	44.85	0.9	14,275	0.01%
2024/03/27	5	44.12	14	44.37	44.75	-9	14,148	-0.06%
2024/03/26	16	44.10	25	44.26	44.05	-9	14,105	-0.06%
2024/03/25	5.4	44.29	6	44.45	44.45	-0.6	14,035	0.00%
2024/03/22	6	44.12	6.1	44.40	44.45	-0.1	13,992	0.00%
2024/03/21	8.3	43.59	11	44.03	44.05	-2.7	13,803	-0.02%
2024/03/20	24	43.86	39	44.53	43.25	-15	13,642	-0.11%
2024/03/19	5.2	43.57	2	43.83	43.70	3.2	13,258	0.02%
2024/03/18	14.5	42.32	7	42.74	42.55	7.5	12,854	0.06%
2024/03/15	2.1	42.97	1	42.55	42.55	1.1	12,639	0.01%
2024/03/14	2	43.92	3	43.65	43.70	-1	12,350	-0.01%
2024/03/13	8.1	43.93	22	44.46	43.80	-13.9	12,226	-0.11%
2024/03/12	25	43.92	1	43.90	44.40	24	12,024	0.20%
2024/03/11	8.5	43.21	2.1	43.31	43.25	6.4	11,753	0.05%
2024/03/08	22.2	44.01	9	43.86	43.70	13.2	11,681	0.11%
2024/03/07	25.9	44.52	20	44.34	44.55	5.9	11,620	0.05%
2024/03/06	30	45.23	14	45.59	45.05	16	11,570	0.14%
2024/03/05	1	47.15	2	47.20	47.25	-1	11,275	-0.01%
2024/03/04	20	47.09	0	0.00	46.80	20	11,300	0.18%
2024/03/01	1	46.20	3	47.03	46.95	-2	11,321	-0.02%
2024/02/29	1.1	46.35	15	46.17	46.15	-13.9	11,530	-0.12%
2024/02/27	1	46.10	0	0.00	46.10	1	11,532	0.01%
2024/02/26	1	46.70	0	0.00	46.60	1	11,548	0.01%
2024/02/23	5	46.65	10	46.95	46.40	-5	11,657	-0.04%
2024/02/22	0	0.00	1	47.75	47.20	-1	11,735	-0.01%
2024/02/21	5	47.19	17	47.32	46.90	-12	11,766	-0.10%
2024/02/20	15.1	47.80	18	48.06	47.80	-2.9	11,702	-0.03%
2024/02/19	21.1	48.26	1	48.50	47.95	20.1	11,813	0.17%
2024/02/16	14.1	48.53	14.3	48.87	48.15	-0.2	11,825	0.00%
2024/02/15	3	46.98	5	47.36	47.60	-2	11,530	-0.02%
2024/02/05	4	47.49	9	47.37	47.50	-5	11,449	-0.04%
2024/02/02	13	47.54	5.6	47.56	47.50	7.4	11,582	0.06%
2024/02/01	10.2	46.95	1	46.95	47.05	9.2	11,613	0.08%
2024/01/31	6	46.90	2.2	47.01	46.50	3.9	11,687	0.03%
2024/01/30	1	47.00	0	0.00	46.80	1	11,657	0.01%
2024/01/29	24	47.29	33.1	47.11	47.00	-9.1	11,656	-0.08%
2024/01/26	0.1	45.75	0	0.00	45.60	0.1	11,486	0.00%
2024/01/25	0	0.00	2	45.95	45.90	-2	11,523	-0.02%
2024/01/24	0	0.00	4	46.45	46.15	-4	11,577	-0.03%
2024/01/23	0	0.00	9	46.60	46.80	-9	11,619	-0.08%
2024/01/22	12	47.22	31	46.74	47.05	-19	11,573	-0.16%
2024/01/19	1	45.20	1	45.45	45.45	0	11,377	0.00%
2024/01/18	3	44.28	1	44.25	44.40	2	11,380	0.02%
2024/01/17	5	45.01	3	44.53	44.20	2	11,388	0.02%
2024/01/16	4	45.58	0	0.00	45.25	4	11,366	0.04%
2024/01/15	2	46.05	9	46.09	45.90	-7	11,460	-0.06%
2024/01/12	3	45.87	43	45.76	45.50	-40	11,785	-0.34%
2024/01/11	41	46.08	61	45.96	45.95	-20	11,889	-0.17%
2024/01/10	65	45.62	88	45.29	45.55	-23	12,077	-0.19%
2024/01/09	54	46.59	34	46.75	46.65	20	12,025	0.17%
2024/01/08	28	47.12	30	47.28	47.20	-2	11,828	-0.02%
2024/01/05	16	47.18	22	47.41	47.30	-6	11,647	-0.05%
2024/01/04	14	46.34	28	46.51	46.95	-14	11,432	-0.12%
2024/01/03	53	45.55	44	45.30	45.25	9	11,202	0.08%
2024/01/02	60	46.99	3	46.87	46.80	57	10,870	0.52%
2023/12/29	64	46.90	24.5	47.53	48.00	39.5	10,395	0.38%
2023/12/28	7.1	44.91	11	45.01	44.45	-3.9	9,444	-0.04%
2023/12/27	0	0.00	9	45.47	45.60	-9	9,333	-0.10%
2023/12/26	2	45.00	0	0.00	45.10	2	9,236	0.02%
2023/12/25	3.1	44.68	14	44.61	44.85	-10.9	9,206	-0.12%
2023/12/22	5	44.18	13	44.44	44.70	-8	9,193	-0.09%
2023/12/21	6	43.53	11	43.65	44.30	-5	9,129	-0.05%
2023/12/20	10	43.81	11.8	43.40	43.95	-1.8	9,035	-0.02%
2023/12/19	8.1	42.97	3.5	43.04	42.95	4.6	8,887	0.05%
2023/12/18	6	43.74	3	43.73	43.80	3	8,709	0.03%
2023/12/15	2	44.03	0	0.00	44.20	2	8,673	0.02%
2023/12/13	3.1	44.23	2	44.10	44.15	1.1	8,563	0.01%
2023/12/12	1	44.30	6	44.53	44.00	-5	8,703	-0.06%
2023/12/11	2	44.23	0	0.00	44.00	2	8,714	0.02%
2023/12/08	2	44.00	0	0.00	43.90	2	8,994	0.02%
2023/12/07	1.2	44.21	4	44.09	44.00	-2.8	9,137	-0.03%
2023/12/06	2	43.85	43	43.94	44.05	-41	9,534	-0.43%
2023/12/05	0.2	43.85	35	43.87	43.85	-34.8	9,553	-0.36%
2023/12/04	5.1	44.65	9	44.54	44.35	-3.9	9,565	-0.04%
2023/12/01	4.1	44.48	13	44.65	44.65	-8.9	9,562	-0.09%
2023/11/29	1	43.80	7.2	43.79	43.70	-6.2	9,497	-0.06%
2023/11/28	1.5	43.53	0	0.00	43.40	1.5	9,533	0.02%
2023/11/27	32.5	43.65	4	43.84	43.55	28.5	9,531	0.30%
2023/11/23	32	43.06	2	43.15	43.05	30	9,372	0.32%
2023/11/22	4	42.86	0	0.00	42.70	4	9,457	0.04%
2023/11/21	6	43.81	5	44.00	43.35	1	9,398	0.01%
2023/11/20	0	0.00	5	43.40	43.85	-5	9,419	-0.05%
2023/11/17	3	43.90	2	43.93	43.70	1	9,351	0.01%
2023/11/16	6	44.17	5	44.19	43.90	1	9,369	0.01%
2023/11/15	6	45.10	14	45.34	45.25	-8	9,248	-0.09%
2023/11/14	6	44.43	2	44.53	44.60	4	9,286	0.04%
2023/11/13	8	44.40	5	44.25	44.20	3	9,378	0.03%
2023/11/10	14.1	45.47	9	45.02	45.05	5.1	9,439	0.05%
2023/11/09	18	46.36	27.1	46.54	46.55	-9.1	9,392	-0.10%
2023/11/08	4.2	45.67	8	45.55	45.80	-3.8	9,369	-0.04%
2023/11/07	6	45.06	0	0.00	45.30	6	9,362	0.06%
2023/11/06	2	44.18	1	44.25	44.65	1	9,541	0.01%
2023/11/03	1	44.10	0	0.00	43.85	1	9,720	0.01%
2023/11/02	2	43.65	1	44.15	43.50	1	10,171	0.01%
2023/11/01	1	43.30	1	43.30	43.60	0	10,662	0.00%
2023/10/31	0.6	42.80	0	0.00	42.35	0.6	11,148	0.00%
2023/10/27	2	43.05	0	0.00	43.05	2	12,015	0.02%
2023/10/26	0.1	43.70	1	43.70	43.55	-1	12,293	-0.01%
2023/10/25	3	44.53	1	44.75	43.85	2	12,463	0.02%
2023/10/24	2	43.48	1	43.55	43.55	1	12,541	0.01%
2023/10/23	1	44.40	0	0.00	44.25	1	12,740	0.01%
2023/10/20	0	0.00	5.1	44.24	44.95	-5.1	12,896	-0.04%
2023/10/19	0.1	42.00	18	42.73	43.40	-18	12,974	-0.14%
2023/10/18	15.5	42.72	5	43.65	41.55	10.5	13,284	0.08%
2023/10/17	18.2	44.69	5	44.54	43.90	13.2	13,775	0.10%
2023/10/16	3	45.30	9.4	45.32	45.25	-6.4	14,401	-0.04%
2023/10/13	1	44.70	10	45.05	44.75	-9	15,653	-0.06%
2023/10/12	16	44.67	17	44.41	44.40	-1	16,153	-0.01%
2023/10/11	4	45.39	28	45.60	45.60	-24	16,641	-0.14%
2023/10/06	4	44.55	2	44.53	44.50	2	17,121	0.01%
2023/10/04	3.2	43.93	0	0.00	44.15	3.2	17,417	0.02%
2023/10/03	2	44.95	0	0.00	44.85	2	17,366	0.01%
2023/10/02	0	0.00	0.4	45.15	45.45	-0.4	17,494	0.00%
2023/09/28	1	44.80	0	0.00	44.65	1	17,538	0.01%
2023/09/27	0	0.00	7	44.28	44.85	-7	17,561	-0.04%
2023/09/26	3	44.23	8	44.12	43.85	-5	17,618	-0.03%
2023/09/25	1.1	45.00	3	45.02	44.85	-1.9	17,695	-0.01%
2023/09/22	1	43.70	1	44.20	44.95	0	17,751	0.00%
2023/09/21	1	44.25	17	44.13	44.25	-16	17,808	-0.09%
2023/09/20	18	44.92	34	44.69	44.40	-16	17,856	-0.09%
2023/09/19	12	45.55	24	45.96	45.45	-12	18,142	-0.07%
2023/09/18	7	45.43	8	45.49	45.30	-1	18,189	-0.01%
2023/09/15	44	46.27	8	45.93	46.05	36	18,267	0.20%
2023/09/14	6	45.85	14	45.74	45.80	-8	18,289	-0.04%
2023/09/13	27.1	45.52	17	45.52	45.75	10.1	18,316	0.06%
2023/09/12	1	44.75	7	44.86	44.95	-6	18,345	-0.03%
2023/09/11	15.1	45.21	8	44.94	43.80	7.1	18,431	0.04%
2023/09/08	6	45.07	3	44.78	44.95	3	18,292	0.02%
2023/09/07	0	0.00	8	45.14	44.90	-8	18,504	-0.04%
2023/09/06	7.1	45.40	1	45.35	45.35	6.1	18,694	0.03%
2023/09/05	4	45.45	3	45.63	45.90	1	18,981	0.01%
2023/09/04	5	45.04	0	0.00	45.40	5	19,220	0.03%
2023/09/01	1	44.80	0	0.00	44.90	1	19,258	0.01%
2023/08/31	6	44.41	0	0.00	44.85	6	19,216	0.03%
2023/08/30	2.1	44.50	3	44.73	44.60	-1	19,340	0.00%
2023/08/29	8.1	43.72	0	0.00	44.05	8.1	19,387	0.04%
2023/08/28	3.4	44.02	1	43.90	43.80	2.4	19,534	0.01%
2023/08/25	4	45.16	2	45.00	45.10	2	19,731	0.01%
2023/08/24	6	46.40	51.1	46.40	45.55	-45.1	19,742	-0.23%
2023/08/23	59	44.94	1	45.25	45.45	58	19,684	0.29%
2023/08/22	2	44.90	1	45.60	44.85	1	19,740	0.01%
2023/08/21	2	45.20	1	45.40	45.15	1	19,751	0.01%
2023/08/18	15.1	44.80	3	44.90	44.60	12.1	19,749	0.06%
2023/08/17	5	45.00	29	44.61	45.35	-24	19,727	-0.12%
2023/08/16	8	44.60	3	44.40	44.65	5	19,836	0.03%
2023/08/15	1	45.10	21.3	44.99	44.75	-20.3	19,913	-0.10%
2023/08/14	14.4	43.08	18	43.65	43.55	-3.6	19,895	-0.02%
2023/08/11	8	43.97	9	43.77	43.90	-1	19,950	0.00%
2023/08/10	21.6	43.93	9	44.04	44.15	12.6	19,992	0.06%
2023/08/09	3.3	45.26	5	45.85	45.15	-1.7	19,771	-0.01%
2023/08/08	15.9	46.04	68	46.47	45.85	-52.1	19,621	-0.27%
2023/08/07	20	47.76	24	47.77	48.20	-4	19,273	-0.02%
2023/08/04	39.5	45.16	72.4	44.65	45.10	-32.9	18,987	-0.17%
2023/08/02	20.2	47.02	6	46.20	46.80	14.2	18,881	0.08%
2023/08/01	31.7	48.52	46	48.10	48.50	-14.3	18,467	-0.08%
2023/07/31	22.1	50.93	3	49.93	49.75	19.1	18,312	0.10%
2023/07/28	15.6	50.71	3.2	50.48	51.50	12.4	18,069	0.07%
2023/07/27	15.5	51.66	7	51.66	51.50	8.5	17,921	0.05%
2023/07/26	25.2	52.01	9	52.08	52.00	16.2	18,047	0.09%
2023/07/25	18	53.09	10	52.97	52.70	8	18,018	0.04%
2023/07/24	47.1	52.82	19	52.77	52.40	28.1	17,858	0.16%
2023/07/21	32.5	52.35	63	52.30	52.20	-30.5	17,547	-0.17%
2023/07/20	58.2	55.96	82.2	55.68	54.10	-24	17,135	-0.14%
2023/07/19	42.3	59.17	51.2	58.45	59.70	-8.9	16,425	-0.05%
2023/07/18	190.4	59.80	120.4	58.99	57.20	69.9	15,737	0.44%	大買/大賣/
2023/07/17	17	58.62	38	58.55	59.10	-21	14,368	-0.15%
2023/07/14	46.1	52.38	36	52.78	53.80	10.1	13,857	0.07%
2023/07/13	55.2	51.06	39.3	51.17	50.20	15.9	13,228	0.12%
2023/07/12	37.1	48.48	10	48.22	48.85	27.1	12,542	0.22%
2023/07/11	1	47.00	15	46.82	47.00	-14	12,331	-0.11%
2023/07/10	21	46.10	5	45.70	46.15	16	12,319	0.13%
2023/07/07	8	45.60	6	45.52	46.00	2	12,350	0.02%
2023/07/06	3.1	46.80	2	47.03	46.40	1.1	12,275	0.01%
2023/07/05	1	47.50	1	47.60	47.50	0	12,239	0.00%
2023/07/04	11	47.25	2	47.65	47.60	9	12,289	0.07%
2023/07/03	20	47.21	9.1	47.28	47.40	10.9	12,416	0.09%
2023/06/30	6.1	46.00	3	46.05	45.90	3.1	12,346	0.02%
2023/06/29	5.1	45.64	6	45.52	45.80	-0.9	12,342	-0.01%
2023/06/28	7.1	45.39	32	45.61	45.10	-24.9	12,329	-0.20%
2023/06/27	46.1	45.09	8	45.11	44.80	38.1	12,316	0.31%
2023/06/26	24.8	46.78	2	46.83	46.45	22.8	12,032	0.19%
2023/06/21	34	47.67	12	47.57	47.65	22	11,943	0.18%
2023/06/20	23.2	46.64	37	46.68	46.80	-13.8	11,815	-0.12%
2023/06/19	29.1	47.34	12	47.36	47.05	17.1	11,601	0.15%
2023/06/16	59.1	47.68	128	47.67	47.95	-68.9	11,483	-0.60%	大賣/
2023/06/15	52.6	48.40	60	48.34	48.40	-7.4	11,175	-0.07%
2023/06/14	23	48.20	19.6	47.99	48.65	3.4	10,970	0.03%
2023/06/13	21.8	47.03	27	47.22	47.40	-5.2	10,787	-0.05%
2023/06/12	19.2	45.54	14.1	45.48	45.65	5.1	10,575	0.05%
2023/06/09	38.1	45.05	22.8	45.06	45.40	15.4	10,331	0.15%
2023/06/08	40	43.26	25	43.14	43.30	15	9,974	0.15%
2023/06/07	24.2	42.04	41	41.98	42.30	-16.8	9,707	-0.17%
2023/06/06	8.2	42.28	4	42.33	42.35	4.2	9,733	0.04%
2023/06/05	32	42.41	23	42.35	42.50	9	9,817	0.09%
2023/06/02	15.2	42.20	9	42.33	42.40	6.2	9,832	0.06%
2023/06/01	30.5	42.24	43.1	42.24	41.95	-12.6	9,787	-0.13%
2023/05/31	55.3	41.79	26	41.82	42.15	29.3	9,556	0.31%
2023/05/30	28.1	40.21	32	40.16	40.35	-3.9	9,242	-0.04%
2023/05/29	30.1	40.12	8	40.19	40.20	22.1	9,177	0.24%
2023/05/26	32.1	39.41	13	39.43	39.50	19.1	9,074	0.21%
2023/05/25	15	38.83	2	38.80	38.95	13	8,991	0.14%
2023/05/24	23	38.25	16	38.21	38.50	7	8,894	0.08%
2023/05/23	25.1	38.10	23	38.12	38.05	2.1	8,852	0.02%
2023/05/22	38	38.58	102	38.35	38.45	-64	8,791	-0.73%	大賣/
2023/05/19	54	38.09	78	37.52	38.20	-24	8,516	-0.28%
2023/05/18	10	37.20	11	37.23	37.10	-1	8,251	-0.01%
2023/05/17	8.2	36.98	10	37.12	37.25	-1.9	8,158	-0.02%
2023/05/16	2	36.20	15.2	36.21	36.30	-13.2	7,898	-0.17%
2023/05/15	5	35.62	2.2	35.81	35.85	2.8	7,760	0.04%
2023/05/12	10	35.50	15	35.78	35.90	-5	7,707	-0.06%
2023/05/11	7	35.55	6	35.51	35.35	1	7,636	0.01%
2023/05/10	29.1	36.01	44	36.19	36.00	-14.9	7,564	-0.20%
2023/05/09	41	35.70	69	35.45	35.75	-28	7,316	-0.38%
2023/05/08	51.1	34.19	15	34.23	34.20	36.1	6,881	0.52%
2023/05/05	100	35.19	45	34.52	34.20	55	6,797	0.81%
2023/05/04	9	35.32	55	35.43	35.45	-46	6,575	-0.70%
2023/05/03	40.1	35.16	34	35.25	35.45	6.1	6,520	0.09%
2023/05/02	85	35.23	49.5	35.35	35.55	35.5	6,494	0.55%
2023/04/28	27.1	34.15	56	34.27	34.60	-28.9	6,273	-0.46%
2023/04/27	95	33.69	66	33.78	33.50	29	5,980	0.48%
2023/04/26	7	32.89	46	32.77	33.20	-39	5,804	-0.67%
2023/04/25	8	32.51	0	0.00	32.50	8	5,637	0.14%
2023/04/24	10.2	32.80	81	32.82	32.70	-70.9	5,570	-1.27%
2023/04/21	3.1	32.43	6.1	32.72	32.50	-3	5,520	-0.05%
2023/04/20	6	32.62	6	32.74	32.75	0	5,437	0.00%
2023/04/19	0.1	33.00	13	32.83	32.80	-12.9	5,381	-0.24%
2023/04/18	1	32.85	0	0.00	32.95	1	5,351	0.02%
2023/04/17	36	32.95	20	32.89	33.00	16	5,334	0.30%
2023/04/14	22.1	32.78	9	32.94	32.70	13.1	5,285	0.25%
2023/04/13	19	33.14	9	33.21	33.10	10	5,239	0.19%
2023/04/12	42	33.14	24	33.20	33.25	18	5,286	0.34%
2023/04/11	13	32.66	43	32.81	32.85	-30	5,231	-0.57%
2023/04/10	6.1	32.28	17	32.43	32.30	-10.9	5,158	-0.21%
2023/04/07	38	32.61	21	32.63	32.35	17	5,111	0.33%
2023/04/06	92	32.00	24.2	32.12	32.30	67.8	5,034	1.35%
2023/03/31	23	31.63	140	31.56	31.70	-117	4,842	-2.42%	大賣/鉅額交易
2023/03/30	2	31.28	14	31.58	31.65	-12	4,921	-0.24%
2023/03/29	5	31.35	38	31.36	31.35	-33	4,963	-0.66%
2023/03/28	34	31.18	5	30.95	30.80	29	5,002	0.58%
2023/03/27	6	31.04	96	31.40	31.40	-90	5,080	-1.77%
2023/03/24	13	30.83	14	30.90	30.90	-1	5,143	-0.02%
2023/03/23	2	30.65	18	30.74	30.75	-16	5,097	-0.31%
2023/03/22	3	30.50	10	30.46	30.60	-7	5,056	-0.14%
2023/03/21	4	30.24	2	30.30	30.20	2	5,018	0.04%
2023/03/20	15	30.26	0	0.00	30.25	15	4,993	0.30%
2023/03/17	5	30.33	5	30.16	30.35	0	4,972	0.00%
2023/03/16	30	29.75	40	29.89	29.70	-10	4,942	-0.20%
2023/03/15	23	30.23	1	30.05	30.05	22	4,923	0.45%
2023/03/14	2	30.15	2	30.25	30.25	0	4,956	0.00%
2023/03/13	27	30.16	11	30.25	30.50	16	5,193	0.31%
2023/03/10	7	30.50	3	30.47	30.60	4	5,170	0.08%
2023/03/09	71	31.06	6	30.93	30.70	65	5,145	1.26%
2023/03/08	4	30.31	78.3	30.57	30.90	-74.3	4,982	-1.49%
2023/03/07	31	29.85	29	29.97	30.05	2	4,828	0.04%
2023/03/06	41	30.55	41.1	30.71	30.55	-0.1	4,618	0.00%
2023/03/03	6	30.32	2	30.35	30.40	4	4,559	0.09%
2023/03/02	69	30.34	0	0.00	30.35	69	4,550	1.52%
2023/03/01	10	30.09	21	30.30	30.25	-11	4,525	-0.24%
2023/02/24	12	29.94	9	29.88	30.00	3	4,494	0.07%
2023/02/23	12.7	30.04	105.1	29.97	29.95	-92.4	4,513	-2.05%	大賣/
2023/02/22	18	29.43	14	29.45	29.60	4	4,484	0.09%
2023/02/21	110	29.65	0	0.00	29.50	110	4,601	2.39%	大買/鉅額交易
2023/02/20	4	29.11	51	29.33	29.90	-47	4,677	-1.00%
2023/02/17	17	28.96	15	28.87	29.00	2	4,629	0.04%
2023/02/16	3	28.83	1	28.90	28.85	2	4,677	0.04%
2023/02/15	15	28.83	5	29.09	28.80	10	4,731	0.21%
2023/02/14	3	28.72	3	28.80	28.80	0	4,704	0.00%
2023/02/13	16	28.90	0	0.00	28.65	16	4,736	0.34%
2023/02/10	17	29.09	7	29.20	29.10	10	4,771	0.21%
2023/02/09	21	29.06	9	29.13	29.15	12	4,847	0.25%
2023/02/08	4	28.78	10.2	28.97	29.15	-6.2	4,808	-0.13%
2023/02/07	2	28.75	0	0.00	28.70	2	4,727	0.04%
2023/02/06	14	28.68	11	28.80	28.65	3	4,720	0.06%
2023/02/03	13	28.74	28	28.83	28.90	-15	4,704	-0.32%
2023/02/02	7.3	28.63	9.1	28.71	28.60	-1.8	4,654	-0.04%
2023/01/31	31	28.54	12	28.72	28.30	19	4,605	0.41%
2023/01/30	4	28.05	11	28.22	28.40	-7	4,538	-0.15%
2023/01/17	2	27.85	1	27.95	27.80	1	4,535	0.02%
2023/01/13	1	27.75	0	0.00	27.65	1	4,688	0.02%
2023/01/12	1	27.90	0	0.00	27.75	1	4,919	0.02%
2023/01/11	4	28.01	0	0.00	28.05	4	4,975	0.08%
2023/01/10	2	27.95	3	28.02	28.00	-1	5,006	-0.02%
2023/01/09	0	0.00	1	27.80	27.90	-1	5,224	-0.02%
2023/01/06	1	27.70	1	27.80	27.70	0	5,240	0.00%
2023/01/05	0	0.00	2	28.03	27.85	-2	5,296	-0.04%
2023/01/04	3	28.03	0	0.00	27.90	3	5,356	0.06%
2023/01/03	1	27.88	1	27.90	27.80	0	5,518	0.00%
2022/12/30	6	28.01	2.1	28.08	28.15	3.9	5,493	0.07%
2022/12/29	1	27.30	12.1	27.83	27.90	-11.1	5,381	-0.21%
2022/12/28	1	27.70	2	27.73	27.60	-1	5,330	-0.02%
2022/12/27	4	27.93	1	27.75	27.70	3	5,307	0.06%
2022/12/26	1	28.00	31	27.80	27.85	-30	5,284	-0.57%
2022/12/23	2	27.23	3	27.40	27.50	-1	5,304	-0.02%
2022/12/22	10.5	27.17	12	27.03	27.05	-1.5	5,341	-0.03%
2022/12/21	2	26.40	3	26.63	26.45	-1	5,206	-0.02%
2022/12/20	16.1	26.73	6	27.13	26.40	10.1	5,113	0.20%
2022/12/19	4	26.63	4.3	26.86	27.00	-0.3	5,024	-0.01%
2022/12/16	17	27.01	0	0.00	26.85	17	4,843	0.35%
2022/12/15	1	27.65	1	27.75	27.60	0	4,656	0.00%
2022/12/14	3	27.72	1	27.80	27.70	2	4,644	0.04%
2022/12/13	5	27.74	0	0.00	27.75	5	4,653	0.11%
2022/12/12	1.1	27.44	1	27.50	27.85	0.1	4,641	0.00%
2022/12/09	4	27.49	2	27.68	27.80	2	4,673	0.04%
2022/12/08	4	27.21	2	27.30	27.20	2	4,701	0.04%
2022/12/07	8	27.49	5	27.75	27.35	3	4,695	0.06%
2022/12/06	3	27.45	2	27.45	27.40	1	4,613	0.02%
2022/12/05	27.6	27.88	2	27.88	27.80	25.6	4,534	0.56%
2022/12/02	0	0.00	2	28.85	28.95	-2	4,327	-0.05%
2022/12/01	2	28.40	2	28.50	28.45	0	4,304	0.00%
2022/11/23	2	28.75	0	28.85	28.75	2	4,282	0.05%
2022/11/21	0	0.00	7	28.97	28.90	-7	4,296	-0.16%
2022/11/17	1	28.90	0	0.00	28.95	1	4,229	0.02%
2022/11/16	0	0.00	3	28.27	28.60	-3	4,117	-0.07%
2022/11/15	2	27.80	0	0.00	27.85	2	4,018	0.05%
2022/11/14	0	0.00	1	27.25	27.30	-1	3,957	-0.03%
2022/11/11	3	27.10	3	27.27	27.05	0	3,917	0.00%
2022/11/10	0	0.00	5	26.84	27.00	-5	3,889	-0.13%
2022/11/08	15	26.71	12	26.82	26.50	3	3,917	0.08%
2022/11/07	3	26.88	17	26.60	27.00	-14	3,873	-0.36%
2022/11/04	11	25.48	16	25.37	25.50	-5	3,820	-0.13%
2022/11/02	17	25.30	18	25.15	25.20	-1	4,078	-0.02%
2022/11/01	2	24.45	4	24.63	24.75	-2	4,078	-0.05%
2022/10/31	9.1	24.53	8	24.44	24.55	1.1	4,077	0.03%
2022/10/28	5	24.33	0	0.00	24.20	5	4,113	0.12%
2022/10/27	2	24.50	3	24.62	24.65	-1	4,108	-0.02%
2022/10/26	2	24.30	4	24.48	24.40	-2	4,158	-0.05%
2022/10/25	6.2	24.50	0	0.00	24.45	6.2	4,165	0.15%
2022/10/24	6.2	25.41	0	0.00	25.00	6.2	4,164	0.15%
2022/10/21	16.2	25.76	0	0.00	25.65	16.2	4,257	0.38%
2022/10/20	1	26.55	1	26.70	26.50	0	4,359	0.00%
2022/10/19	4	26.84	4	26.98	26.70	0	4,243	0.00%
2022/10/18	1	27.15	0	0.00	27.15	1	4,320	0.02%
2022/10/17	0	0.00	4	27.28	27.40	-4	4,539	-0.09%
2022/10/14	0	0.00	7	26.04	26.15	-7	4,482	-0.16%
2022/10/13	13.2	25.67	10	25.40	25.50	3.2	4,653	0.07%
2022/10/12	9.2	26.70	0	0.00	26.45	9.2	4,780	0.19%
2022/10/11	0	0.00	5	27.60	27.20	-5	4,849	-0.10%
2022/10/07	2	27.30	0	0.00	27.30	2	4,792	0.04%
2022/10/06	2	27.48	0	0.00	27.45	2	4,873	0.04%
2022/10/05	2	27.75	2	27.65	27.80	0	4,918	0.00%
2022/10/03	1	27.05	1	27.20	27.10	0	4,993	0.00%
2022/09/29	2	27.68	10	28.23	28.20	-8	4,982	-0.16%
2022/09/28	8	26.99	11	27.00	27.00	-3	4,958	-0.06%
2022/09/27	11.1	27.68	0	0.00	27.60	11.1	4,949	0.22%
2022/09/26	8	27.99	4	27.75	27.95	4	4,935	0.08%
2022/09/23	5	28.69	0	0.00	28.70	5	4,947	0.10%
2022/09/22	3	28.58	7	28.72	28.90	-4	4,998	-0.08%
2022/09/21	7	28.89	6	29.10	28.85	1	5,006	0.02%
2022/09/20	3	29.13	3	29.33	29.30	0	5,004	0.00%
2022/09/19	2	29.03	0	0.00	29.00	2	5,002	0.04%
2022/09/16	3	29.40	0	0.00	29.50	3	5,013	0.06%
2022/09/15	0	0.00	8	29.47	29.40	-8	4,991	-0.16%
2022/09/14	1	29.20	1	29.20	29.20	0	4,964	0.00%
2022/09/13	5	29.26	0	0.00	29.15	5	4,984	0.10%
2022/09/12	3	29.05	55	29.33	29.30	-52	5,055	-1.03%
2022/09/08	8	28.70	6	28.73	29.00	2	5,158	0.04%
2022/09/07	2.1	28.23	2	28.30	28.30	0.1	5,120	0.00%
2022/09/06	7.1	28.70	11	28.61	28.75	-3.9	5,145	-0.08%
2022/09/05	1	28.75	8	28.86	28.85	-7	5,137	-0.14%
2022/09/02	3	29.03	0	29.00	28.90	3	5,183	0.06%
2022/09/01	2	29.08	0	0.00	29.20	2	5,183	0.04%
2022/08/31	23	29.37	22	29.45	29.30	1	5,188	0.02%
2022/08/30	10	29.20	10	29.35	29.45	0	5,191	0.00%
2022/08/29	2	28.83	3	29.00	29.10	-1	5,185	-0.02%
2022/08/26	1.1	29.11	1	29.20	29.35	0.1	5,200	0.00%
2022/08/25	3	29.10	4	29.25	29.25	-1	5,193	-0.02%
2022/08/24	44	29.15	45	29.25	29.15	-1	5,192	-0.02%
2022/08/23	3	28.70	3	28.82	29.00	0	5,244	0.00%
2022/08/22	2	28.65	2	28.80	28.90	0	5,242	0.00%
2022/08/19	5	28.65	3	28.63	28.70	2	5,253	0.04%
2022/08/18	12	28.47	12	28.70	28.70	0	5,273	0.00%
2022/08/17	1	28.35	7	28.41	28.60	-6	5,295	-0.11%
2022/08/16	1	28.00	24	28.14	28.15	-23	5,296	-0.43%
2022/08/15	3	27.40	3	27.53	27.50	0	5,245	0.00%
2022/08/12	1	27.20	1	27.25	27.30	0	5,239	0.00%
2022/08/11	14	27.10	0	0.00	27.05	14	5,265	0.27%
2022/08/10	9.1	27.16	3	27.40	27.10	6.1	5,257	0.12%
2022/08/09	19.1	27.16	15	27.45	27.70	4.1	5,242	0.08%
2022/08/08	5	28.41	1	28.35	28.40	4	5,135	0.08%
2022/08/05	12	28.52	22	28.63	28.70	-10	5,203	-0.19%
2022/08/04	4	28.13	4	28.26	28.35	0	5,368	0.00%
2022/08/03	1	28.25	0	0.00	28.25	1	5,456	0.02%
2022/08/02	4	28.25	4	28.38	28.50	0	5,622	0.00%
2022/08/01	11	28.46	0	0.00	28.50	11	6,044	0.18%
2022/07/29	6	28.49	4	28.60	28.60	2	6,041	0.03%
2022/07/28	40.2	28.87	27	28.46	28.60	13.2	6,005	0.22%
2022/07/27	13	30.68	1	30.70	30.60	12	5,880	0.20%
2022/07/26	22	31.02	3	31.55	30.85	19	5,742	0.33%
2022/07/25	10.4	31.30	7	31.41	31.40	3.4	5,664	0.06%
2022/07/22	13	30.61	49	30.50	31.20	-36	5,572	-0.65%
2022/07/21	74	30.44	111	30.74	30.50	-37	5,383	-0.69%	大賣/
2022/07/20	89	30.93	90	30.89	30.85	-1	5,246	-0.02%
2022/07/19	8	30.79	30	31.29	31.25	-22	5,154	-0.43%
2022/07/18	7	30.12	9	30.31	30.85	-2	4,995	-0.04%
2022/07/15	7	29.76	6	29.93	30.25	1	4,885	0.02%
2022/07/14	1	28.80	21	29.21	29.65	-20	4,833	-0.41%
2022/07/13	2	29.00	6	29.10	29.00	-4	4,785	-0.08%
2022/07/12	14	28.73	11	28.90	28.60	3	4,829	0.06%
2022/07/11	7	29.11	0	0.00	28.95	7	4,833	0.14%
2022/07/08	9	29.27	1	29.35	29.20	8	4,852	0.16%
2022/07/07	1	28.55	7	28.96	29.00	-6	4,866	-0.12%
2022/07/06	5	28.86	3.1	28.99	28.50	1.9	4,919	0.04%
2022/07/05	3	29.00	5	29.14	28.90	-2	4,986	-0.04%
2022/07/04	1	28.55	1	28.70	28.70	0	5,144	0.00%
2022/07/01	6	28.53	11	28.50	28.30	-5	5,285	-0.09%
2022/06/30	4.2	28.70	0	0.00	28.65	4.2	5,440	0.08%
2022/06/29	0	0.00	4	29.31	29.30	-4	5,447	-0.07%
2022/06/28	2	29.30	4	29.29	29.25	-2	5,607	-0.04%
2022/06/27	0	0.00	5	29.21	29.25	-5	5,735	-0.09%
2022/06/24	4	28.75	10	28.90	28.90	-6	5,759	-0.10%
2022/06/23	6	28.39	7	28.56	28.50	-1	5,804	-0.02%
2022/06/22	6	28.73	1	28.95	28.30	5	5,812	0.09%
2022/06/21	7	28.24	17	28.42	28.80	-10	5,819	-0.17%
2022/06/20	11	28.51	1	28.45	28.05	10	5,806	0.17%
2022/06/17	11	28.85	37	28.92	29.15	-26	5,779	-0.45%
2022/06/15	5	29.48	5	29.57	29.65	0	5,814	0.00%
2022/06/14	8	28.98	10	28.95	29.05	-2	5,835	-0.03%
2022/06/13	1.1	29.06	2	29.10	29.05	-0.9	5,872	-0.02%
2022/06/09	0.1	29.75	0	0.00	29.70	0.1	5,967	0.00%
2022/06/08	6	29.61	0	0.00	29.60	6	6,021	0.10%
2022/06/07	4	29.48	1	29.55	29.50	3	6,187	0.05%
2022/06/06	6	29.33	7	29.49	29.40	-1	6,236	-0.02%
2022/06/02	1.1	29.01	0	0.00	29.00	1.1	6,420	0.02%
2022/06/01	4.1	29.13	2	29.23	29.10	2.1	6,522	0.03%
2022/05/31	5.1	28.88	3	28.83	29.20	2.1	6,576	0.03%
2022/05/30	2	28.63	0	0.00	28.70	2	6,543	0.03%
2022/05/27	2	28.43	3	28.73	28.30	-1	6,548	-0.02%
2022/05/26	2.1	28.19	0	0.00	28.20	2.1	6,569	0.03%
2022/05/25	0	0.00	2	28.28	28.15	-2	6,603	-0.03%
2022/05/24	8.2	27.83	6	27.92	27.65	2.2	6,680	0.03%
2022/05/23	7	27.74	1	27.60	27.85	6	6,664	0.09%
2022/05/20	4	27.33	0	0.00	27.30	4	6,769	0.06%
2022/05/19	6.1	27.11	5	27.07	27.15	1.1	6,944	0.02%
2022/05/18	6	27.38	2	27.45	27.40	4	7,019	0.06%
2022/05/17	2.1	27.20	0	0.00	27.10	2.1	6,996	0.03%
2022/05/16	0.2	27.23	0	0.00	27.05	0.2	6,967	0.00%
2022/05/13	13.1	26.97	5	26.79	27.05	8.1	6,950	0.12%
2022/05/12	32	26.98	3	27.32	26.75	29	6,896	0.42%
2022/05/11	15.2	27.98	2	27.90	27.85	13.2	6,733	0.20%
2022/05/10	17.2	28.37	12	28.15	28.50	5.2	6,696	0.08%
2022/05/09	57.2	29.60	18	29.00	28.90	39.2	6,552	0.60%
2022/05/06	15.1	32.00	2	32.10	32.00	13.1	6,087	0.22%
2022/05/05	1	32.25	1	32.35	32.15	0	6,081	0.00%
2022/05/04	1	31.80	1	31.90	31.75	0	6,123	0.00%
2022/05/03	2.1	31.50	1	31.50	31.55	1.1	6,102	0.02%
2022/04/29	2	31.78	6	31.62	31.60	-4	6,147	-0.07%
2022/04/28	8	31.39	1	31.40	31.40	7	6,178	0.11%
2022/04/27	6	31.11	16	31.26	31.15	-10	6,177	-0.16%
2022/04/26	5.1	31.92	1	31.70	31.70	4.1	6,147	0.07%
2022/04/25	22	31.90	10	31.85	31.80	12	6,167	0.19%
2022/04/22	4	32.56	13	32.69	32.70	-9	6,123	-0.15%
2022/04/21	1	32.85	1	32.85	32.60	0	6,147	0.00%
2022/04/20	14	32.85	6	32.83	32.70	8	6,144	0.13%
2022/04/19	4	32.95	0	0.00	32.90	4	6,113	0.07%
2022/04/18	8	32.88	9	32.73	32.70	-1	6,143	-0.02%
2022/04/15	25	33.44	0	0.00	33.50	25	6,137	0.41%
2022/04/14	0	0.00	4	33.54	33.50	-4	6,169	-0.06%
2022/04/13	6.1	33.04	0	0.00	33.05	6.1	6,263	0.10%
2022/04/12	25	32.81	2	32.95	32.90	23	6,273	0.37%
2022/04/11	5	34.10	1	34.30	33.40	4	6,235	0.06%
2022/04/08	6	34.27	14	34.30	34.15	-8	6,231	-0.13%
2022/04/07	6.1	33.72	4	33.64	33.05	2.1	6,096	0.03%
2022/04/06	9	33.69	21	34.05	34.20	-12	5,967	-0.20%
2022/04/01	3	33.08	3	33.22	33.25	0	5,793	0.00%
2022/03/31	8	33.29	7	33.33	33.25	1	5,785	0.02%
2022/03/30	8	32.86	10	32.94	32.85	-2	5,616	-0.04%
2022/03/29	2	32.48	44	32.50	32.40	-42	5,503	-0.76%
2022/03/28	7	32.17	1.1	32.14	32.35	5.9	5,471	0.11%
2022/03/25	1	32.25	1	32.35	32.25	0	5,431	0.00%
2022/03/24	1	32.15	2	32.28	32.30	-1	5,442	-0.02%
2022/03/23	2	32.33	15	32.25	32.25	-13	5,486	-0.24%
2022/03/22	2	32.20	0	0.00	32.35	2	5,504	0.04%
2022/03/21	5	32.35	8	32.34	32.30	-3	5,516	-0.05%
2022/03/18	10	32.13	3	32.23	31.95	7	5,513	0.13%
2022/03/17	4	31.90	3	32.07	31.90	1	5,493	0.02%
2022/03/16	5	31.72	2	32.03	31.70	3	5,468	0.05%
2022/03/15	28	31.84	0	0.00	31.70	28	5,479	0.51%
2022/03/14	7	32.04	2	32.25	32.20	5	5,519	0.09%
2022/03/11	6	31.94	33	31.86	31.90	-27	5,597	-0.48%
2022/03/10	3	31.93	34.4	31.79	31.95	-31.4	5,648	-0.56%
2022/03/09	4	31.20	4	31.28	31.35	0	5,530	0.00%
2022/03/08	58.3	31.24	15	31.03	30.95	43.3	5,570	0.78%
2022/03/07	9	31.61	1	31.45	31.50	8	5,408	0.15%
2022/03/04	1	31.85	32	32.18	32.05	-31	5,447	-0.57%
2022/03/03	2	31.63	2	31.78	31.90	0	5,460	0.00%
2022/03/02	10	31.47	4	31.53	31.65	6	5,512	0.11%
2022/03/01	8	31.31	9	31.44	31.50	-1	5,556	-0.02%
2022/02/25	8	30.83	8	31.13	30.70	0	5,560	0.00%
2022/02/24	6	31.16	8.1	31.20	30.90	-2.1	5,619	-0.04%
2022/02/23	8	31.70	0	0.00	31.65	8	5,610	0.14%
2022/02/22	102	31.82	85	31.79	31.50	17	5,758	0.30%	大買/
2022/02/21	1	31.40	41	31.50	32.10	-40	5,946	-0.67%
2022/02/18	0	0.00	3	31.28	31.50	-3	5,901	-0.05%
2022/02/17	0.1	30.90	1	31.00	30.90	-0.9	5,946	-0.01%
2022/02/16	5	30.94	0	0.00	30.95	5	6,506	0.08%
2022/02/15	1	30.60	1	30.75	30.60	0	6,581	0.00%
2022/02/14	19	30.48	0	0.00	30.45	19	6,652	0.29%
2022/02/11	1	30.85	1	30.75	30.90	0	6,826	0.00%
2022/02/10	18	30.80	9	30.96	30.90	9	6,851	0.13%
2022/02/09	6	30.33	3	30.45	30.50	3	6,831	0.04%
2022/02/08	2	30.20	3	30.40	30.40	-1	6,855	-0.01%
2022/02/07	2	30.08	2.8	30.18	30.35	-0.8	6,871	-0.01%
2022/01/26	12	29.71	27	29.71	29.65	-15	6,913	-0.22%
2022/01/25	0.1	30.05	4	30.05	29.90	-3.9	6,995	-0.06%
2022/01/24	2	30.00	6	30.00	30.15	-4	7,134	-0.06%
2022/01/20	1	31.15	0	0.00	31.10	1	7,112	0.01%
2022/01/19	1	31.00	1	31.05	30.95	0	7,096	0.00%
2022/01/18	0	0.00	2	31.28	31.00	-2	7,135	-0.03%
2022/01/17	5	30.85	31.3	30.86	31.00	-26.3	7,087	-0.37%
2022/01/14	0.1	30.40	1	30.45	30.50	-0.9	7,055	-0.01%
2022/01/13	10	30.68	0	0.00	30.65	10	7,178	0.14%
2022/01/12	1	30.90	20	30.93	30.75	-19	7,258	-0.26%
2022/01/11	2.1	30.89	2	30.95	30.95	0.1	7,381	0.00%
2022/01/10	5	30.95	50	30.71	31.00	-45	7,484	-0.60%
2022/01/07	3	30.63	0	0.00	30.50	3	7,483	0.04%
2022/01/06	6	30.95	2	30.98	30.85	4	7,539	0.05%
2022/01/05	1	30.50	0	0.00	30.70	1	7,486	0.01%
2022/01/04	0	0.00	3	30.52	30.55	-3	7,673	-0.04%
2022/01/03	1	30.75	31	30.86	30.75	-30	7,732	-0.39%
2021/12/30	0	0.00	12	30.45	30.45	-12	7,654	-0.16%
2021/12/29	0	0.00	1	30.35	30.25	-1	7,681	-0.01%
2021/12/28	26	30.29	0	0.00	30.25	26	7,661	0.34%
2021/12/27	1	30.25	1	30.30	30.25	0	7,666	0.00%
2021/12/24	1	30.05	8	30.05	30.05	-7	7,684	-0.09%
2021/12/22	0	0.00	3	30.10	29.95	-3	7,769	-0.04%
2021/12/20	6	29.55	0	0.00	29.60	6	7,821	0.08%
2021/12/17	4	29.65	0	0.00	29.60	4	7,787	0.05%
2021/12/16	1	30.00	50	29.95	29.90	-49	7,720	-0.63%
2021/12/15	6	29.74	1	29.70	29.75	5	7,809	0.06%
2021/12/14	20	29.89	5	29.95	29.75	15	7,823	0.19%
2021/12/13	2	30.13	4	30.15	30.10	-2	7,769	-0.03%
2021/12/10	2	30.35	1	30.35	30.25	1	7,868	0.01%
2021/12/09	1	30.35	22	30.35	30.35	-21	7,853	-0.27%
2021/12/08	23	30.27	0	0.00	30.20	23	7,818	0.29%
2021/12/07	30	30.08	1	30.05	30.00	29	7,835	0.37%
2021/12/06	10	30.42	1	30.35	30.25	9	7,739	0.12%
2021/12/03	55	29.65	21	29.95	29.95	34	7,715	0.44%
2021/12/02	9	29.41	2	29.33	29.25	7	7,714	0.09%
2021/12/01	0	0.00	5	29.65	29.60	-5	7,710	-0.06%
2021/11/30	3	29.58	0	0.00	29.50	3	7,696	0.04%
2021/11/29	35	29.57	17	29.54	29.65	18	7,594	0.24%
2021/11/26	30.2	29.71	7	29.83	29.65	23.2	7,539	0.31%
2021/11/25	8	30.01	0	0.00	30.00	8	7,504	0.11%
2021/11/24	18	30.04	0	0.00	30.10	18	7,514	0.24%
2021/11/23	9	30.06	1	29.90	29.90	8	7,562	0.11%
2021/11/22	37	30.27	39	30.16	30.15	-2	7,486	-0.03%
2021/11/19	17.1	30.29	9	30.18	30.10	8.1	7,413	0.11%
2021/11/18	56	30.85	268	30.57	30.50	-212	7,288	-2.91%	大賣/鉅額交易
2021/11/17	35	31.87	31	31.79	31.70	4	7,033	0.06%
2021/11/16	53	31.25	8	31.27	31.15	45	6,964	0.65%
2021/11/15	161	31.21	98	31.32	31.20	63	6,874	0.92%	大買/
2021/11/12	34	33.56	28.5	33.49	33.55	5.5	6,410	0.09%
2021/11/11	61	33.17	18	33.18	33.25	43	6,493	0.66%
2021/11/10	9	33.01	12.1	32.79	33.05	-3.1	6,621	-0.05%
2021/11/09	9	32.22	3	32.20	32.25	6	6,867	0.09%
2021/11/08	20	32.30	28	32.36	32.25	-8	7,240	-0.11%
2021/11/05	2	31.95	9	31.87	32.10	-7	7,237	-0.10%
2021/11/04	0	0.00	0.1	32.10	32.10	-0.1	7,218	0.00%
2021/11/03	0	0.00	10	31.88	32.00	-10	7,202	-0.14%
2021/11/02	13	32.00	2	32.10	31.60	11	7,169	0.15%
2021/11/01	10	31.65	17	31.49	31.60	-7	7,064	-0.10%
2021/10/29	9	31.00	2	30.85	31.00	7	6,989	0.10%
2021/10/28	37	31.15	2	31.23	31.00	35	6,978	0.50%
2021/10/27	4	30.91	5	30.99	30.90	-1	6,956	-0.01%
2021/10/26	9	30.82	12	31.01	30.85	-3	6,981	-0.04%
2021/10/25	3	30.47	2	30.40	30.55	1	6,947	0.01%
2021/10/22	15	30.49	0	0.00	30.40	15	7,048	0.21%
2021/10/21	7	30.75	95	30.72	30.45	-88	7,083	-1.24%
2021/10/20	3	30.65	19.1	30.70	30.85	-16.1	6,955	-0.23%
2021/10/19	7	30.19	7	30.58	30.15	0	6,885	0.00%
2021/10/18	3	30.25	41	30.67	30.00	-38	6,848	-0.55%
2021/10/15	2.1	30.39	1	30.45	30.30	1.1	6,962	0.02%
2021/10/14	12	30.18	2	30.93	29.90	10	7,036	0.14%
2021/10/13	9	30.16	8	30.19	30.40	1	7,032	0.01%
2021/10/12	5	30.05	14	30.26	29.90	-9	7,006	-0.13%
2021/10/08	2	29.35	15	29.57	29.65	-13	6,844	-0.19%
2021/10/07	3	29.00	2	29.00	29.00	1	6,811	0.01%
2021/10/06	3	28.75	10	28.79	28.75	-7	6,902	-0.10%
2021/10/05	1	28.00	12	28.02	28.20	-11	7,103	-0.15%
2021/10/04	8	27.87	0	0.00	27.85	8	7,330	0.11%
2021/10/01	4	28.23	2	28.28	28.35	2	7,387	0.03%
2021/09/30	3	28.70	0	0.00	28.65	3	7,487	0.04%
2021/09/28	5	29.12	1	29.20	29.10	4	7,794	0.05%
2021/09/27	4	29.13	6	29.15	29.05	-2	7,826	-0.03%
2021/09/24	1	28.75	0	0.00	28.70	1	7,923	0.01%
2021/09/23	3	28.72	0	0.00	28.55	3	8,004	0.04%
2021/09/22	5	28.41	11	28.49	28.70	-6	8,067	-0.07%
2021/09/17	3	28.62	14	28.61	28.75	-11	7,988	-0.14%
2021/09/15	12	28.80	3	29.23	29.25	9	8,042	0.11%
2021/09/14	3	28.52	0	0.00	28.40	3	7,913	0.04%
2021/09/13	6	28.58	3	28.63	28.50	3	7,927	0.04%
2021/09/10	0	0.00	11.7	28.93	28.80	-11.7	7,954	-0.15%
2021/09/09	17	27.77	14	27.68	27.80	3	7,923	0.04%
2021/09/08	9	27.96	7	28.11	27.80	2	7,947	0.03%
2021/09/07	3	28.48	0	0.00	28.40	3	7,956	0.04%
2021/09/06	15	28.82	6	28.95	28.70	9	7,949	0.11%
2021/09/03	12	29.45	10	29.40	29.35	2	7,868	0.03%
2021/09/02	15	29.57	1	29.35	29.35	14	7,897	0.18%
2021/09/01	3	29.67	0	0.00	29.75	3	7,887	0.04%
2021/08/31	7.8	29.53	3	29.50	29.75	4.8	7,891	0.06%
2021/08/30	5	29.83	2	29.85	29.80	3	8,070	0.04%
2021/08/27	8	30.06	5	30.04	29.85	3	8,065	0.04%
2021/08/26	3	29.30	0	0.00	29.35	3	8,071	0.04%
2021/08/25	1	29.15	0	0.00	29.20	1	8,142	0.01%
2021/08/23	7	29.17	2	29.28	29.30	5	8,299	0.06%
2021/08/20	0	0.00	3	29.02	28.80	-3	8,314	-0.04%
2021/08/19	17.6	28.74	17	28.65	28.60	0.6	8,321	0.01%
2021/08/18	7	28.77	11	28.80	29.25	-4	8,350	-0.05%
2021/08/17	20	29.09	6	29.51	28.85	14	8,385	0.17%
2021/08/16	22	29.80	13	29.88	29.60	9	8,321	0.11%
2021/08/13	13	30.91	4.1	31.05	30.75	9	8,186	0.11%
2021/08/12	5	30.97	39	30.84	31.15	-34	7,875	-0.43%
2021/08/11	18	29.34	15	29.57	29.40	3	7,649	0.04%
2021/08/10	6	29.83	10	30.01	29.80	-4	7,798	-0.05%
2021/08/09	7	29.96	2	30.08	29.95	5	8,100	0.06%
2021/08/06	9	30.25	7	30.25	30.25	2	8,315	0.02%
2021/08/05	3	30.15	1	30.35	30.15	2	8,602	0.02%
2021/08/04	15	29.84	14	30.17	30.30	1	9,085	0.01%
2021/08/03	3	29.82	0	0.00	29.70	3	9,318	0.03%
2021/08/02	4	29.80	15	29.85	29.90	-11	9,419	-0.12%
2021/07/30	9	29.50	0	0.00	29.50	9	9,546	0.09%
2021/07/29	9	29.56	8	29.56	29.75	1	9,713	0.01%
2021/07/28	29	28.94	17	29.25	29.30	12	9,813	0.12%
2021/07/27	10	29.75	11	29.88	29.75	-1	10,083	-0.01%
2021/07/26	10	29.85	8	29.77	29.75	2	10,347	0.02%
2021/07/23	2	29.35	1	29.25	29.30	1	10,519	0.01%
2021/07/22	7	29.35	2	29.35	29.25	5	10,649	0.05%
2021/07/21	44	30.61	0	0.00	30.35	44	10,715	0.41%
2021/07/20	43	31.07	11	31.05	31.00	32	10,631	0.30%
2021/07/19	14.6	31.43	14	31.70	31.50	0.6	10,664	0.01%
2021/07/16	3	31.98	4	31.93	31.95	-1	11,097	-0.01%
2021/07/15	13	31.92	8	31.95	32.10	5	11,510	0.04%
2021/07/14	6	31.95	0	0.00	31.90	6	11,850	0.05%
2021/07/13	27	32.29	28	32.45	32.15	-1	12,121	-0.01%
2021/07/12	25	32.30	3.1	32.24	32.05	22	12,257	0.18%
2021/07/09	8	32.33	9.4	32.43	32.45	-1.4	12,282	-0.01%
2021/07/08	13	31.68	28	31.80	31.65	-15	12,636	-0.12%
2021/07/07	13	31.51	2.1	31.26	31.30	10.9	12,999	0.08%
2021/07/06	18	31.94	19	32.11	31.95	-1	13,254	-0.01%
2021/07/05	6	31.14	26	31.16	31.15	-20	13,198	-0.15%
2021/07/02	10	30.80	1	30.85	30.60	9	13,335	0.07%
2021/07/01	15.8	30.70	12	31.01	30.55	3.8	13,533	0.03%
2021/06/30	3	30.67	12	30.72	30.80	-9	13,636	-0.07%
2021/06/29	1	30.55	5	30.71	30.60	-4	13,985	-0.03%
2021/06/28	3	30.60	1	30.50	30.60	2	14,395	0.01%
2021/06/25	8	30.76	3	30.88	30.50	5	14,954	0.03%
2021/06/24	1	30.75	15	30.53	30.75	-14	15,883	-0.09%
2021/06/23	2	30.30	5	30.29	30.25	-3	16,208	-0.02%
2021/06/22	0	0.00	6	29.94	29.90	-6	16,617	-0.04%
2021/06/21	11	29.92	0	0.00	29.75	11	16,771	0.07%
2021/06/18	5	30.36	5	30.46	30.10	0	17,023	0.00%
2021/06/17	0	0.00	50	30.07	30.10	-50	17,183	-0.29%
2021/06/16	24	29.76	1.7	30.02	29.55	22.3	17,257	0.13%
2021/06/15	2.1	30.08	4	30.16	30.30	-2	17,309	-0.01%
2021/06/11	0	0.00	41	30.01	30.05	-41	17,378	-0.24%
2021/06/10	31	29.98	1	30.00	30.10	30	17,515	0.17%
2021/06/09	4	30.00	9	30.11	29.90	-5	17,581	-0.03%
2021/06/08	3	30.08	2	30.20	30.20	1	17,668	0.01%
2021/06/07	15	30.05	0	0.00	29.95	15	17,826	0.08%
2021/06/04	0	0.00	6	30.87	31.00	-6	17,771	-0.03%
2021/06/03	0	0.00	12.3	30.99	31.00	-12.3	17,894	-0.07%
2021/06/02	12	30.59	35	30.44	30.50	-23	18,106	-0.13%
2021/06/01	8	30.97	3	30.80	31.05	5	18,227	0.03%
2021/05/31	11	30.75	11	30.35	30.70	0	18,334	0.00%
2021/05/28	7.1	30.07	4	30.11	30.15	3.1	18,468	0.02%
2021/05/27	4	29.94	1	29.95	29.75	3	19,507	0.02%
2021/05/26	9	30.05	4	30.24	30.15	5	19,901	0.03%
2021/05/25	2	30.45	12	29.95	30.00	-10	20,179	-0.05%
2021/05/24	6.1	29.13	6	29.03	29.25	0.1	20,225	0.00%
2021/05/21	10	29.00	2	29.03	28.90	8	20,231	0.04%
2021/05/20	11	28.59	0	0.00	28.55	11	20,304	0.05%
2021/05/19	13	28.95	2.1	28.77	29.10	10.9	20,264	0.05%
2021/05/18	7	28.55	6.1	28.00	29.00	0.9	20,194	0.00%
2021/05/17	21	27.12	14	27.11	26.40	7	20,191	0.03%
2021/05/14	15	29.36	3	29.40	29.00	12	20,192	0.06%
2021/05/13	21	29.31	22.8	29.40	29.45	-1.8	20,296	-0.01%
2021/05/12	34.1	30.18	96	29.59	29.75	-61.9	20,617	-0.30%
2021/05/11	27.1	32.04	44	31.97	31.60	-16.9	20,316	-0.08%
2021/05/10	47	34.14	5	34.37	34.25	42	20,280	0.21%
2021/05/07	8	33.56	5	34.40	34.65	3	20,649	0.01%
2021/05/06	24	32.72	7	32.88	32.95	17	20,804	0.08%
2021/05/05	8	33.19	3	33.20	32.80	5	21,078	0.02%
2021/05/04	49	32.68	36	33.00	32.95	13	21,597	0.06%
2021/05/03	23	34.75	8	35.29	34.45	15	21,508	0.07%
2021/04/29	7	36.46	6	36.70	36.40	1	21,402	0.00%
2021/04/28	14	36.10	4	36.14	36.10	10	21,304	0.05%
2021/04/27	12	35.91	33.1	35.89	35.85	-21.1	21,562	-0.10%
2021/04/26	2.1	36.04	2	36.40	36.20	0.1	21,556	0.00%
2021/04/23	3	35.92	3	36.13	35.95	0	21,587	0.00%
2021/04/22	24	36.92	7	37.84	35.95	17	21,581	0.08%
2021/04/21	15	37.75	17	37.71	38.05	-2	21,139	-0.01%
2021/04/20	24	36.44	30	36.26	36.85	-6	20,848	-0.03%
2021/04/19	24	35.56	19	35.53	35.55	5	20,669	0.02%
2021/04/16	6	33.94	13	34.10	34.40	-7	20,450	-0.03%
2021/04/15	7	33.75	31	33.75	33.55	-24	20,507	-0.12%
2021/04/14	97	33.19	36	33.01	33.25	61	20,490	0.30%
2021/04/13	23	35.17	10	35.40	34.85	13	20,289	0.06%
2021/04/12	15	35.22	15	35.27	35.55	0	20,074	0.00%
2021/04/09	7	34.39	25.3	34.80	34.20	-18.3	20,143	-0.09%
2021/04/08	10	34.16	16	34.62	34.40	-6	20,148	-0.03%
2021/04/07	3	33.85	9.2	33.93	34.40	-6.2	20,061	-0.03%
2021/04/06	22	33.34	3	33.27	33.50	19	20,166	0.09%
2021/04/01	64.2	33.69	52	34.18	33.45	12.2	20,616	0.06%
2021/03/31	98.3	34.08	43	34.06	34.25	55.3	20,691	0.27%
2021/03/30	53	33.08	66	33.19	33.70	-13	20,291	-0.06%
2021/03/29	39	32.43	43	32.56	32.85	-4	19,854	-0.02%
2021/03/26	13	30.71	21	31.40	30.75	-8	19,058	-0.04%
2021/03/25	48	31.09	74	30.91	31.10	-26	19,119	-0.14%
2021/03/24	46	30.21	7	30.17	30.25	39	20,082	0.19%
2021/03/23	64	30.66	22	30.73	30.80	42	20,283	0.21%
2021/03/22	32	30.09	59	30.21	30.60	-27	20,104	-0.13%
2021/03/19	14	29.51	16	29.48	29.65	-2	20,035	-0.01%
2021/03/18	26	29.54	26	29.66	29.70	0	20,072	0.00%
2021/03/17	7	29.09	2	29.20	29.15	5	20,141	0.02%
2021/03/16	19	29.17	1	29.25	29.25	18	20,266	0.09%
2021/03/15	7	29.41	0	0.00	29.30	7	20,348	0.03%
2021/03/12	0	0.00	2	29.60	29.60	-2	20,569	-0.01%
2021/03/11	16	29.70	13.3	29.78	29.70	2.7	21,248	0.01%
2021/03/10	7	29.18	12	29.43	29.65	-5	22,156	-0.02%
2021/03/09	11	28.63	12	29.01	29.10	-1	22,273	0.00%
2021/03/08	20	28.98	5	29.10	28.70	15	22,364	0.07%
2021/03/05	8	29.38	25	29.70	29.45	-17	22,239	-0.08%
2021/03/04	9	29.96	6	30.32	29.85	3	22,448	0.01%
2021/03/03	18	29.86	28	30.11	30.20	-10	22,374	-0.04%
2021/03/02	47	30.98	38	31.42	29.60	9	22,208	0.04%
2021/02/26	28	30.22	38	30.43	30.55	-10	21,313	-0.05%
2021/02/25	17	29.96	42.3	29.93	30.20	-25.3	21,061	-0.12%
2021/02/24	6	29.68	22	29.34	29.25	-16	20,892	-0.08%
2021/02/23	5	29.29	8	29.35	29.25	-3	20,855	-0.01%
2021/02/22	2	29.25	29	28.94	29.30	-27	21,031	-0.13%
2021/02/19	12	28.33	12	28.42	28.45	0	21,000	0.00%
2021/02/18	6.2	28.17	2	28.40	28.35	4.2	21,202	0.02%
2021/02/17	27	28.17	17	28.36	28.20	10	21,471	0.05%
2021/02/05	59	28.53	28.1	28.94	28.35	30.9	21,551	0.14%
2021/02/04	32	29.27	10	29.18	29.35	22	21,889	0.10%
2021/02/03	24	29.60	43	29.59	29.70	-19	21,666	-0.09%
2021/02/02	6	28.38	27	28.54	28.45	-21	21,157	-0.10%
2021/02/01	34	28.06	30	28.16	28.25	4	20,955	0.02%
2021/01/29	49.3	29.07	56	29.58	28.65	-6.8	20,698	-0.03%
2021/01/28	12	29.10	30	29.27	29.20	-18	20,230	-0.09%
2021/01/27	26	29.13	139	29.66	29.30	-113	19,928	-0.57%	大賣/鉅額交易
2021/01/26	28	28.87	97	29.03	29.00	-69	19,458	-0.35%
2021/01/25	18	27.43	56	27.74	27.95	-38	18,812	-0.20%
2021/01/22	25	26.39	29	26.74	27.30	-4	18,572	-0.02%
2021/01/21	41	26.33	38	26.46	26.55	3	18,374	0.02%
2021/01/20	42	26.42	18	26.24	26.05	24	18,264	0.13%
2021/01/19	32	27.50	9	27.50	27.25	23	17,872	0.13%
2021/01/18	52	27.11	76.1	27.06	27.65	-24.1	17,741	-0.14%
2021/01/15	45	27.78	36	27.91	27.70	9	17,549	0.05%
2021/01/14	1	28.05	17	28.16	28.25	-16	17,397	-0.09%
2021/01/13	7	28.00	7	28.15	27.95	0	17,307	0.00%
2021/01/12	21	27.91	9	28.09	27.70	12	17,157	0.07%
2021/01/11	1	28.20	9	28.36	28.60	-8	16,925	-0.05%
2021/01/08	28	28.12	16	28.03	28.00	12	16,791	0.07%
2021/01/07	50	28.97	21	29.46	28.75	29	16,496	0.18%
2021/01/06	67	29.05	29	28.89	28.85	38	16,243	0.23%
2021/01/05	56	29.01	45	29.24	29.20	11	15,862	0.07%
2021/01/04	95	29.46	15	29.74	29.30	80	15,667	0.51%
2020/12/31	44	28.84	23	28.89	28.95	21	15,254	0.14%
2020/12/30	29	28.46	8	28.49	28.50	21	14,998	0.14%
2020/12/29	13	28.65	138	28.51	28.50	-125	14,895	-0.84%	大賣/鉅額交易
2020/12/28	51	29.11	77	28.69	29.05	-26	14,549	-0.18%
2020/12/25	66	27.69	54.8	27.75	27.85	11.2	13,866	0.08%
2020/12/24	16.3	26.60	33.3	26.78	26.55	-16.9	13,378	-0.13%
2020/12/23	23	26.42	0.7	26.50	26.50	22.3	13,382	0.17%
2020/12/22	34.5	26.60	63	26.80	26.35	-28.5	13,307	-0.21%
2020/12/21	30.1	26.86	33	27.00	26.90	-2.9	13,149	-0.02%
2020/12/18	80	28.27	139	28.69	27.25	-59	12,771	-0.46%	大賣/
2020/12/17	9	27.43	64	26.98	27.45	-55	11,400	-0.48%
2020/12/16	25	26.63	8	26.77	26.60	17	11,046	0.15%
2020/12/15	7	26.59	4	26.68	26.35	3	10,945	0.03%
2020/12/14	8	26.44	33	26.57	26.45	-25	10,820	-0.23%
2020/12/11	52	25.76	100	25.95	26.00	-48	10,828	-0.44%
2020/12/10	25	26.24	21	26.45	26.05	4	10,675	0.04%
2020/12/09	6	26.52	15	26.45	26.65	-9	10,476	-0.09%
2020/12/08	24	26.03	1	25.80	26.05	23	10,338	0.22%
2020/12/07	130	26.20	3	26.25	25.95	127	10,089	1.26%	大買/鉅額交易
2020/12/04	87	26.38	63	26.27	26.75	24	9,398	0.26%
2020/12/03	97	24.47	12.4	24.59	24.85	84.6	8,515	0.99%
2020/12/02	35	23.95	159	23.96	24.30	-124	8,753	-1.42%	大賣/鉅額交易
2020/12/01	4	23.48	4	23.68	23.85	0	9,240	0.00%
2020/11/30	114	23.66	0	0.00	23.50	114	9,303	1.23%	大買/鉅額交易
2020/11/27	3	22.83	5	22.91	22.95	-2	8,903	-0.02%
2020/11/26	3	22.65	2	22.75	22.80	1	8,808	0.01%
2020/11/25	4	22.75	3	22.88	22.75	1	8,779	0.01%
2020/11/24	41	22.52	34	22.66	22.65	7	8,602	0.08%
2020/11/23	16	22.34	16.7	22.39	22.60	-0.7	8,485	-0.01%
2020/11/20	1	21.65	34	21.80	21.90	-33	8,305	-0.40%
2020/11/19	27	21.75	14	21.75	21.50	13	8,265	0.16%
2020/11/18	1	21.70	21	21.59	21.70	-20	8,107	-0.25%
2020/11/17	0	0.00	8	21.44	21.50	-8	8,033	-0.10%
2020/11/16	17	21.13	37	21.24	21.35	-20	7,940	-0.25%
2020/11/13	0	0.00	6	20.38	20.70	-6	7,761	-0.08%
2020/11/12	22	20.62	27	20.53	20.50	-5	7,722	-0.06%
2020/11/11	4	19.63	0	0.00	19.80	4	7,174	0.06%
2020/11/10	3	19.35	1	19.60	19.35	2	7,118	0.03%
2020/11/09	0	0.00	0.1	19.15	19.25	-0.1	7,011	0.00%
2020/11/06	2	19.05	1	19.05	19.05	1	6,996	0.01%
2020/11/05	11	19.20	0	0.00	19.15	11	7,029	0.16%
2020/11/03	0	0.00	2	19.15	19.05	-2	7,165	-0.03%
2020/10/30	2	18.90	0	0.00	18.70	2	7,252	0.03%
2020/10/28	0	0.00	7	19.31	19.20	-7	7,306	-0.10%
2020/10/27	5	19.29	0	0.00	19.40	5	7,327	0.07%
2020/10/19	0	0.00	3	18.90	19.00	-3	7,483	-0.04%
2020/10/16	1	18.95	1	18.85	18.85	0	7,583	0.00%
2020/10/15	0	0.00	1	19.00	19.00	-1	7,653	-0.01%
2020/10/12	0.2	18.95	5	19.07	19.00	-4.9	7,639	-0.06%
2020/10/08	9	19.24	15.5	19.13	19.20	-6.5	7,606	-0.09%
2020/10/07	1	18.70	4	18.95	18.95	-3	7,539	-0.04%
2020/09/29	0	0.00	1	18.65	18.30	-1	7,637	-0.01%
2020/09/25	3	18.02	2	17.95	18.10	1	7,742	0.01%
2020/09/24	10	18.52	1	18.35	18.35	9	7,678	0.12%
2020/09/23	0	0.00	8	19.02	18.90	-8	7,626	-0.10%
2020/09/22	2	19.20	0	0.00	19.25	2	7,574	0.03%
2020/09/21	4	19.70	4	19.60	19.55	0	7,563	0.00%
2020/09/18	0	0.00	2	19.70	19.60	-2	7,548	-0.03%
2020/09/17	17	19.69	5	19.73	19.75	12	7,595	0.16%
2020/09/15	1	19.50	1	19.50	19.40	0	7,400	0.00%
2020/09/14	0	0.00	1	19.50	19.55	-1	7,369	-0.01%
2020/09/11	11	19.30	105	19.31	19.30	-94	7,345	-1.28%	大賣/
2020/09/10	2	19.68	2	19.65	19.50	0	7,280	0.00%
2020/09/09	7	19.61	1	19.85	19.80	6	7,207	0.08%
2020/09/08	5	20.02	34	20.00	19.90	-29	7,137	-0.41%
2020/09/07	38	20.52	35	20.54	20.20	3	6,994	0.04%
2020/09/04	24	19.65	47	19.77	20.00	-23	6,565	-0.35%
2020/09/03	16	19.00	18	19.11	19.30	-2	5,979	-0.03%
2020/09/02	2	18.63	0	0.00	18.60	2	5,798	0.03%
2020/09/01	0	0.00	3	18.60	18.65	-3	5,857	-0.05%
2020/08/31	4	18.65	3	18.82	18.60	1	5,893	0.02%
2020/08/27	6	18.72	0	0.00	18.70	6	6,005	0.10%
2020/08/26	3	19.05	5	19.05	19.10	-2	5,930	-0.03%
2020/08/25	0	0.00	7	19.41	18.95	-7	5,909	-0.12%
2020/08/24	12	19.19	12	19.16	19.15	0	5,801	0.00%
2020/08/20	6	18.67	6	19.04	18.20	0	5,652	0.00%
2020/08/19	0	0.00	26	19.18	19.30	-26	5,462	-0.48%
2020/08/18	11	18.77	5	19.06	18.75	6	5,268	0.11%
2020/08/17	3	18.80	5	18.81	18.70	-2	5,065	-0.04%
2020/08/14	1	18.25	9	18.26	18.15	-8	4,977	-0.16%
2020/08/13	1	17.95	0	0.00	18.00	1	5,006	0.02%
2020/08/12	0	0.00	5	17.94	18.00	-5	5,027	-0.10%
2020/08/11	1	17.90	1	18.20	18.05	0	5,041	0.00%
2020/08/10	0	0.00	5	18.23	18.25	-5	5,027	-0.10%
2020/08/07	2	17.68	3	17.55	17.60	-1	4,942	-0.02%
2020/08/04	0	0.00	1	17.25	17.40	-1	4,988	-0.02%
2020/08/03	2	17.00	0	0.00	16.95	2	5,173	0.04%
2020/07/30	2.2	16.85	0	0.00	16.90	2.2	5,293	0.04%
2020/07/28	5	16.75	0	0.00	16.50	5	5,586	0.09%
2020/07/22	3	18.47	4	18.50	18.55	-1	5,680	-0.02%
2020/07/21	3	18.40	0	0.00	18.35	3	5,608	0.05%
2020/07/17	0	0.00	23	18.36	18.30	-23	5,601	-0.41%
2020/07/15	2	18.35	0	0.00	18.35	2	5,715	0.03%
2020/07/13	0	0.00	1	18.55	18.50	-1	5,858	-0.02%
2020/07/10	45	18.22	3	18.45	18.25	42	5,942	0.71%
2020/07/09	14	18.77	0	0.00	18.60	14	5,945	0.24%
2020/07/08	40	18.60	0	0.00	18.75	40	5,935	0.67%
2020/07/07	2	18.50	3	18.83	18.60	-1	5,920	-0.02%
2020/07/06	2	18.50	18	18.50	18.55	-16	5,935	-0.27%
2020/07/03	15	18.03	0	0.00	18.00	15	5,996	0.25%
2020/07/02	1	17.95	9	17.95	17.95	-8	6,069	-0.13%
2020/07/01	0	0.00	3	17.83	17.80	-3	6,100	-0.05%
2020/06/30	2	17.78	1	17.95	17.65	1	6,247	0.02%
2020/06/24	0	0.00	16	17.90	17.90	-16	6,292	-0.25%
2020/06/22	20	17.65	10	17.65	17.60	10	6,337	0.16%
2020/06/19	11	17.45	1	17.50	17.40	10	6,371	0.16%
2020/06/18	1	17.40	10	17.50	17.35	-9	6,368	-0.14%
2020/06/17	0	0.00	20	17.50	17.45	-20	6,375	-0.31%
2020/06/16	15.2	17.50	0	0.00	17.50	15.2	6,477	0.23%
2020/06/15	1	17.25	1	17.25	17.20	0	6,663	0.00%
2020/06/12	6	16.95	4	17.10	17.35	2	6,710	0.03%
2020/06/11	13	17.79	60	17.88	17.40	-47	6,715	-0.70%
2020/06/10	11	18.23	19	18.27	18.05	-8	6,679	-0.12%
2020/06/09	6	17.70	0	0.00	17.70	6	6,669	0.09%
2020/06/08	0	0.00	7	17.62	17.75	-7	6,723	-0.10%
2020/06/05	2	17.45	2	17.45	17.35	0	6,654	0.00%
2020/06/04	11	17.21	5	17.25	17.30	6	6,701	0.09%
2020/06/03	8	17.05	25	17.14	17.20	-17	6,726	-0.25%
2020/06/02	0	0.00	20	16.84	16.85	-20	6,604	-0.30%
2020/06/01	1	16.70	0	0.00	16.70	1	6,593	0.02%
2020/05/29	0	0.00	4	16.70	16.60	-4	6,587	-0.06%
2020/05/28	7	16.71	1	16.75	16.65	6	6,605	0.09%
2020/05/27	2	16.65	0	0.00	16.55	2	6,642	0.03%
2020/05/25	1	16.55	0	0.00	16.65	1	6,765	0.01%
2020/05/21	3	16.90	9	16.90	16.85	-6	6,809	-0.09%
2020/05/20	46	16.71	1	16.65	16.80	45	6,766	0.67%
2020/05/19	0	0.00	1	16.50	16.45	-1	6,704	-0.01%
2020/05/15	6	16.33	30	16.35	16.25	-24	6,657	-0.36%
2020/05/14	37	16.37	0	0.00	16.20	37	6,621	0.56%
2020/05/11	33	16.75	17	16.84	16.65	16	6,488	0.25%
2020/05/08	27	16.68	1	16.65	16.60	26	6,413	0.41%
2020/05/07	0	0.00	6	17.13	17.05	-6	6,207	-0.10%
2020/05/06	57	16.81	0	0.00	16.80	57	6,148	0.93%
2020/05/05	107	16.91	12	17.18	17.15	95	6,083	1.56%	大買/
2020/05/04	1	16.70	23	16.67	16.65	-22	5,930	-0.37%
2020/04/30	2	16.95	5	16.96	16.95	-3	5,868	-0.05%
2020/04/29	9	16.68	1	16.65	16.65	8	5,794	0.14%
2020/04/27	1	16.30	9	16.23	16.30	-8	5,954	-0.13%
2020/04/24	3	15.85	1	15.95	15.85	2	5,913	0.03%
2020/04/22	1	15.70	0	0.00	15.65	1	5,840	0.02%
2020/04/21	7	15.79	0	0.00	15.70	7	5,827	0.12%
2020/04/17	10	16.50	15	16.62	16.35	-5	5,771	-0.09%
2020/04/16	7.2	16.49	1	16.50	16.50	6.2	5,703	0.11%
2020/04/15	1	16.75	0	0.00	16.75	1	5,658	0.02%
2020/04/14	3	16.45	1.4	16.40	16.50	1.6	5,599	0.03%
2020/04/13	2	16.20	0	0.00	16.10	2	5,595	0.04%
2020/04/10	1	16.15	0	0.00	16.20	1	5,589	0.02%
2020/04/09	0	0.00	3	16.05	16.10	-3	5,586	-0.05%
2020/04/08	10	16.10	4	16.05	16.10	6	5,506	0.11%
2020/04/07	1	15.45	0	0.00	15.45	1	5,353	0.02%
2020/04/06	0	0.00	50	15.35	15.40	-50	5,288	-0.95%
2020/04/01	0	0.00	2	15.35	15.45	-2	5,270	-0.04%
2020/03/31	6	15.30	0	0.00	14.80	6	5,177	0.12%
2020/03/30	53	14.91	3	14.90	15.10	50	5,263	0.95%
2020/03/27	1	15.30	0	0.00	15.10	1	5,654	0.02%
2020/03/26	1	14.85	86.2	14.90	14.85	-85.2	5,954	-1.43%
2020/03/25	86	15.15	0	0.00	14.90	86	6,268	1.37%
2020/03/19	3	13.50	0	0.00	13.50	3	6,331	0.05%
2020/03/18	0	0.00	86	15.32	14.95	-86	6,188	-1.39%
2020/03/17	1	15.45	0	0.00	15.30	1	6,267	0.02%
2020/03/13	10	15.93	5	15.55	16.00	5	6,253	0.08%
2020/03/12	23	17.21	0	0.00	17.10	23	6,174	0.37%
2020/03/11	1	18.00	0	0.00	18.05	1	6,082	0.02%
2020/03/10	1	17.80	0	0.00	18.15	1	6,105	0.02%
2020/03/09	10	18.33	0	0.00	18.15	10	6,020	0.17%
2020/03/06	10	18.85	0	0.00	18.80	10	5,927	0.17%
2020/03/04	5	18.95	0	0.00	18.90	5	6,001	0.08%
2020/03/03	0	0.00	10	18.90	18.85	-10	6,021	-0.17%
2020/03/02	1	18.30	0	0.00	18.40	1	6,040	0.02%
2020/02/27	17	19.06	0	0.00	18.75	17	6,019	0.28%
2020/02/26	4	19.25	0	0.00	19.25	4	5,927	0.07%
2020/02/25	2	19.40	0	0.00	19.35	2	5,904	0.03%
2020/02/24	8	19.57	0	0.00	19.55	8	5,909	0.14%
2020/02/19	1	19.85	1	19.95	19.85	0	5,881	0.00%
2020/02/18	3	19.90	0	0.00	19.85	3	5,903	0.05%
2020/02/14	2	20.10	0	0.00	20.05	2	5,973	0.03%
2020/02/12	3	20.05	0	0.00	20.10	3	6,196	0.05%
2020/02/11	1	20.00	0	0.00	19.95	1	6,277	0.02%
2020/02/10	2	19.80	0	0.00	20.00	2	6,305	0.03%
2020/02/05	2	19.93	0	0.00	20.05	2	6,458	0.03%
2020/02/03	2	19.75	0	0.00	19.80	2	6,589	0.03%
2020/01/31	2	20.00	0	0.00	20.20	2	6,832	0.03%
2020/01/30	10	20.01	17	19.76	19.75	-7	6,841	-0.10%
2020/01/20	0	0.00	1	21.55	21.55	-1	6,660	-0.02%
2020/01/17	0	0.00	25	21.34	21.50	-25	6,722	-0.37%
2020/01/10	2	21.10	0	0.00	21.05	2	7,310	0.03%
2020/01/09	2	20.95	9	20.97	20.90	-7	7,312	-0.10%
2020/01/07	5	20.83	0	0.00	20.85	5	7,445	0.07%
2020/01/06	3	20.95	0	0.00	20.90	3	7,478	0.04%
2020/01/03	6	21.20	0	0.00	21.15	6	7,519	0.08%
2020/01/02	3	21.30	1	21.30	21.30	2	7,574	0.03%
2019/12/27	2	21.40	0	0.00	21.35	2	7,843	0.03%
2019/12/25	6	21.61	3	21.55	21.65	3	8,196	0.04%
2019/12/24	5.2	21.35	2	21.35	21.45	3.2	8,159	0.04%
2019/12/23	3	20.85	30	20.95	20.85	-27	8,026	-0.34%
2019/12/20	35	20.83	10	21.00	20.80	25	7,671	0.33%
2019/12/19	13	20.85	0	0.00	20.80	13	7,354	0.18%
2019/12/18	2	21.05	0	0.00	21.00	2	7,373	0.03%
2019/12/17	2	21.10	9	21.19	21.10	-7	7,370	-0.09%
2019/12/16	3	21.18	5	21.20	21.15	-2	7,328	-0.03%
2019/12/13	5	21.29	1	21.20	21.10	4	7,297	0.05%
2019/12/12	3	21.05	0	0.00	21.10	3	7,341	0.04%
2019/12/11	13	21.27	1	21.35	21.20	12	7,241	0.17%
2019/12/09	7.5	21.52	0	0.00	21.35	7.5	7,202	0.10%
2019/12/05	12	21.78	0	0.00	21.75	12	7,309	0.16%
2019/12/04	0	0.00	12	21.70	21.85	-12	7,393	-0.16%
2019/12/03	2	21.80	4	21.78	21.90	-2	7,781	-0.03%
2019/12/02	15	21.76	2	22.00	21.65	13	8,280	0.16%
2019/11/29	0	0.00	4	22.15	22.10	-4	8,292	-0.05%
2019/11/27	6	22.29	11	22.20	22.30	-5	8,679	-0.06%
2019/11/25	0	0.00	1	22.25	22.15	-1	8,632	-0.01%
2019/11/21	1	22.25	0	0.00	22.15	1	8,599	0.01%
2019/11/20	0	0.00	2	22.25	22.40	-2	8,563	-0.02%
2019/11/18	3	22.30	2	22.50	22.50	1	8,578	0.01%
2019/11/15	13	22.33	10	22.35	22.25	3	8,560	0.04%
2019/11/14	0	0.00	5	22.56	22.50	-5	8,548	-0.06%
2019/11/13	1	22.85	12	22.73	22.80	-11	8,528	-0.13%
2019/11/12	4	22.78	19	22.59	22.80	-15	8,517	-0.18%
2019/11/11	13	22.14	3	22.12	22.10	10	8,476	0.12%
2019/11/08	5	22.67	2	22.90	22.65	3	8,352	0.04%
2019/11/07	5	23.05	3	23.03	23.05	2	8,316	0.02%
2019/11/06	1	23.25	12.2	23.16	23.00	-11.2	8,306	-0.13%
2019/11/05	0	0.00	8	23.05	22.85	-8	8,183	-0.10%
2019/11/04	0	0.00	4	23.00	23.05	-4	8,160	-0.05%
2019/11/01	0	0.00	11	23.00	22.90	-11	8,104	-0.14%
2019/10/31	6	22.93	1	22.95	22.85	5	8,034	0.06%
2019/10/30	6	23.01	69	22.97	22.80	-63	7,919	-0.80%
2019/10/29	2	22.63	20	22.53	22.40	-18	7,622	-0.24%
2019/10/28	3	22.30	0	0.00	22.50	3	7,559	0.04%
2019/10/25	1	22.65	0	0.00	22.40	1	7,571	0.01%
2019/10/23	3	22.73	2	22.70	22.75	1	7,436	0.01%
2019/10/22	3	22.70	15	22.60	22.60	-12	7,373	-0.16%
2019/10/21	3	22.32	2	22.25	22.35	1	7,249	0.01%
2019/10/18	0	0.00	2	21.98	22.05	-2	7,227	-0.03%
2019/10/17	0	21.70	1	21.80	21.75	-1	7,060	-0.01%
2019/10/16	4	21.60	0.1	21.60	21.75	3.9	7,084	0.06%
2019/10/14	0	0.00	19	22.20	22.15	-19	7,100	-0.27%
2019/10/09	9	22.00	5	21.96	22.05	4	7,029	0.06%
2019/10/08	1	22.00	7	22.13	21.90	-6	7,016	-0.09%
2019/10/07	2	22.25	2	22.35	22.15	0	6,970	0.00%
2019/10/04	39	22.22	66	22.20	22.10	-27	6,860	-0.39%
2019/10/03	0	0.00	6	21.63	21.75	-6	6,664	-0.09%
2019/10/02	5	21.97	13	21.95	21.90	-8	6,633	-0.12%
2019/10/01	41	21.90	85	21.96	21.85	-44	6,492	-0.68%
2019/09/27	2	21.30	5	21.32	21.15	-3	6,226	-0.05%
2019/09/26	15	21.85	12	21.78	21.50	3	6,116	0.05%
2019/09/25	2	21.28	9	21.30	21.30	-7	5,841	-0.12%
2019/09/24	3	21.40	4	21.30	21.25	-1	5,835	-0.02%
2019/09/23	14	21.42	4	21.35	21.40	10	5,758	0.17%
2019/09/20	2	21.00	1	21.00	21.10	1	5,663	0.02%
2019/09/17	0	0.00	6	21.05	21.15	-6	5,555	-0.11%
2019/09/16	1	21.20	0	0.00	21.05	1	5,469	0.02%
2019/09/12	4	21.30	2	21.30	21.15	2	5,411	0.04%
2019/09/11	1.3	21.16	0	0.00	21.30	1.3	5,403	0.02%
2019/09/09	0	0.00	54	21.56	21.40	-54	5,311	-1.02%
2019/09/06	0	0.00	8	21.41	21.35	-8	5,345	-0.15%
2019/09/05	7	21.43	12	21.47	21.20	-5	5,352	-0.09%
2019/09/04	54	20.88	145	21.37	21.50	-91	4,988	-1.82%	大賣/
2019/09/03	2	20.35	6	20.47	20.35	-4	4,596	-0.09%
2019/09/02	6	20.45	17	20.45	20.55	-11	4,536	-0.24%
2019/08/30	4	19.94	44	20.07	20.05	-40	4,428	-0.90%
2019/08/28	2	19.15	0	0.00	19.10	2	4,169	0.05%
2019/08/16	0	0.00	1	19.25	19.15	-1	4,242	-0.02%
2019/08/14	3	19.35	0	0.00	19.15	3	4,182	0.07%
2019/08/13	0	0.00	7.5	19.16	19.30	-7.5	4,150	-0.18%
2019/08/12	0	0.00	40	19.25	19.10	-40	4,137	-0.97%
2019/08/08	9	18.40	1	18.60	18.85	8	4,097	0.20%
2019/08/05	2	18.95	0	0.00	18.95	2	4,162	0.05%
2019/08/02	8	19.05	2	19.00	18.95	6	4,192	0.14%
2019/08/01	6	19.25	0	0.00	19.25	6	4,229	0.14%
2019/07/30	2	19.30	1	19.35	19.30	1	4,260	0.02%
2019/07/24	14	19.51	7	19.58	19.50	7	4,188	0.17%
2019/07/23	30	20.23	10	20.24	20.25	20	4,147	0.48%
2019/07/22	3	20.25	2	20.35	20.20	1	4,071	0.02%
2019/07/19	0	0.00	2	20.45	20.35	-2	3,992	-0.05%
2019/07/17	2	20.80	2	20.65	20.60	0	3,934	0.00%
2019/07/16	1	20.60	9	20.48	20.65	-8	3,862	-0.21%
2019/07/15	0	0.00	2	20.30	20.25	-2	3,748	-0.05%
2019/07/12	0	0.00	1	20.25	20.25	-1	3,768	-0.03%
2019/07/11	1	20.10	0	0.00	20.10	1	3,737	0.03%
2019/07/09	2	20.25	0	0.00	20.20	2	3,713	0.05%
2019/07/04	1	20.30	0	0.00	20.30	1	3,753	0.03%
2019/07/02	10	20.00	0	0.00	20.00	10	3,783	0.26%
2019/07/01	7	20.04	0	0.00	20.05	7	3,794	0.18%
2019/06/26	3	20.00	0	0.00	20.15	3	3,870	0.08%
2019/06/25	5	20.15	120	20.15	20.15	-115	3,902	-2.95%	大賣/鉅額交易
2019/06/24	0	0.00	6	20.25	20.30	-6	3,891	-0.15%
2019/06/21	1	20.20	2	20.35	20.20	-1	3,905	-0.03%
2019/06/18	1	20.20	0	0.00	20.20	1	4,086	0.02%
2019/06/17	7	20.36	0	0.00	20.10	7	4,090	0.17%
2019/06/14	12	20.57	9	20.52	20.35	3	4,075	0.07%
2019/06/13	1	20.30	6	20.21	20.20	-5	4,016	-0.12%
2019/06/12	3	20.10	0	0.00	19.95	3	3,970	0.08%
2019/06/11	2	20.05	2	20.00	19.85	0	3,966	0.00%
2019/06/10	0	0.00	1	19.60	19.65	-1	3,847	-0.03%
2019/06/06	0	0.00	3	19.60	19.50	-3	3,832	-0.08%
2019/06/05	2	19.05	5	19.20	19.20	-3	3,748	-0.08%
2019/06/04	3	19.25	5	19.25	19.10	-2	3,743	-0.05%
2019/06/03	2	19.05	3	19.13	19.05	-1	3,765	-0.03%
2019/05/31	1	19.30	2	19.30	19.35	-1	3,793	-0.03%
2019/05/30	0.1	19.25	0	0.00	19.25	0.1	3,777	0.00%
2019/05/29	1	19.15	2	19.25	19.25	-1	3,795	-0.03%
2019/05/28	0	0.00	2	19.10	18.80	-2	3,781	-0.05%
2019/05/27	0	0.00	5	18.75	18.75	-5	3,743	-0.13%
2019/05/22	0	0.00	2	18.95	18.90	-2	3,790	-0.05%
2019/05/20	1	18.80	1	18.90	18.90	0	3,846	0.00%
2019/05/17	0	0.00	2	18.75	18.70	-2	3,836	-0.05%
2019/05/16	0	0.00	2	18.55	18.60	-2	3,889	-0.05%
2019/05/15	3	18.62	2	18.65	18.60	1	3,886	0.03%
2019/05/14	6	18.52	0	0.00	18.65	6	3,869	0.16%
2019/05/13	32	18.95	0.2	18.90	18.90	31.8	3,849	0.82%
2019/05/10	2	19.08	0	0.00	19.25	2	3,860	0.05%
2019/05/09	13	19.45	11	19.36	19.25	2	3,880	0.05%
2019/05/08	5	19.00	0	0.00	19.00	5	3,790	0.13%
2019/05/07	1	19.15	0	0.00	19.20	1	3,755	0.03%
2019/05/06	39	19.18	16	19.30	19.05	23	3,768	0.61%
2019/05/03	1	19.55	0	0.00	19.55	1	3,734	0.03%
2019/05/02	5	19.65	0	0.00	19.65	5	3,742	0.13%
2019/04/29	49	19.50	0	0.00	19.50	49	3,766	1.30%
2019/04/26	30	19.70	4	19.65	19.55	26	3,753	0.69%
2019/04/25	3	19.70	10	19.75	19.65	-7	3,719	-0.19%
2019/04/23	0	0.00	1	19.75	19.75	-1	3,787	-0.03%
2019/04/22	3	19.75	0	0.00	19.70	3	3,797	0.08%
2019/04/19	1	19.65	0	0.00	19.65	1	3,765	0.03%
2019/04/18	2	19.75	17	19.73	19.60	-15	3,792	-0.40%
2019/04/17	1	19.85	0	0.00	19.85	1	3,787	0.03%
2019/04/10	0	0.00	10	19.85	19.85	-10	3,903	-0.26%
2019/04/09	0	0.00	7	19.95	19.90	-7	3,886	-0.18%
2019/04/03	11	19.70	0	0.00	19.70	11	3,897	0.28%
2019/04/02	1	19.70	0	0.00	19.60	1	3,911	0.03%
2019/04/01	1	19.60	0	0.00	19.60	1	3,929	0.03%
2019/03/29	13	19.62	10	19.55	19.75	3	3,858	0.08%
2019/03/28	6	19.59	25	19.50	19.55	-19	3,862	-0.49%
2019/03/27	25	19.86	1	19.85	19.85	24	3,834	0.63%
2019/03/26	21	19.80	0	0.00	19.75	21	3,821	0.55%
2019/03/25	1	19.80	0	0.00	19.80	1	3,809	0.03%
2019/03/22	56	19.97	14	20.10	20.00	42	3,785	1.11%
2019/03/21	82	20.75	2	20.80	20.60	80	3,597	2.22%
2019/03/20	21	20.55	0	0.00	20.65	21	3,614	0.58%
2019/03/19	2	20.60	0	0.00	20.50	2	3,628	0.06%
2019/03/18	0	0.00	74	20.76	20.70	-74	3,707	-2.00%
2019/03/15	0	0.00	9	20.27	20.40	-9	3,691	-0.24%
2019/03/14	0	0.00	27	20.10	19.95	-27	3,587	-0.75%
2019/03/12	1	20.00	4	20.00	19.95	-3	3,593	-0.08%
2019/03/11	0	0.00	1	20.10	19.90	-1	3,625	-0.03%
2019/03/07	3	20.05	4	19.91	19.85	-1	3,679	-0.03%
2019/03/06	4	20.05	3	20.20	20.15	1	3,658	0.03%
2019/03/04	10	19.80	0	0.00	19.85	10	3,617	0.28%
2019/02/27	0	0.00	10	20.05	19.90	-10	3,579	-0.28%
2019/02/26	20	20.00	1	20.00	20.00	19	3,544	0.54%
2019/02/22	1	19.85	0	0.00	19.75	1	3,472	0.03%
2019/02/20	0	0.00	1	19.85	19.90	-1	3,426	-0.03%
2019/02/19	12	19.70	0	0.00	19.65	12	3,388	0.35%
2019/02/18	2	19.75	1	19.80	19.80	1	3,380	0.03%
2019/02/14	10	19.50	0	0.00	19.45	10	3,306	0.30%
2019/02/13	1	19.55	0	0.00	19.60	1	3,295	0.03%
2019/02/12	4	19.33	0	0.00	19.40	4	3,293	0.12%
2019/02/11	8	19.38	0	0.00	19.40	8	3,373	0.24%
2019/01/30	7	19.65	0	0.00	19.55	7	3,329	0.21%
2019/01/29	1	19.90	2	19.90	19.85	-1	3,257	-0.03%
2019/01/28	0	0.00	2	19.90	19.95	-2	3,259	-0.06%
2019/01/24	1	19.85	0	0.00	19.85	1	3,259	0.03%
2019/01/23	2	19.85	2	19.95	20.00	0	3,256	0.00%
2019/01/22	3	20.00	0.8	19.90	19.90	2.2	3,246	0.07%
2019/01/21	2	19.90	17	20.08	20.10	-15	3,259	-0.46%
2019/01/17	8	19.99	0	0.00	19.90	8	3,282	0.24%
2019/01/16	7	20.05	0	0.00	20.00	7	3,322	0.21%
2019/01/10	15	19.84	0	0.00	20.00	15	3,398	0.44%
2019/01/08	0	0.00	3	20.20	20.05	-3	3,392	-0.09%
2019/01/07	2	20.40	5	20.15	20.15	-3	3,431	-0.09%
2019/01/04	0	0.00	17	20.14	20.25	-17	3,409	-0.50%
2019/01/03	1	19.85	2	19.98	19.85	-1	3,455	-0.03%
2019/01/02	0	0.00	13	19.79	19.70	-13	3,450	-0.38%
2018/12/28	10	19.80	0	0.00	19.70	10	3,474	0.29%
2018/12/26	22	20.05	10	19.95	19.85	12	3,513	0.34%
2018/12/25	0	0.00	3	19.82	19.95	-3	3,456	-0.09%
2018/12/21	3	19.00	109	19.01	19.25	-106	3,441	-3.08%	大賣/鉅額交易
2018/12/20	0	0.00	15	19.30	19.20	-15	3,386	-0.44%
2018/12/19	0	0.00	6	19.60	19.50	-6	3,368	-0.18%
2018/12/17	10	19.50	0	0.00	19.40	10	3,375	0.30%
2018/12/14	0	0.00	10	19.50	19.50	-10	3,368	-0.30%
2018/12/13	0	19.55	2	19.55	19.60	-2	3,363	-0.06%
2018/12/12	0	0.00	3	19.62	19.55	-3	3,338	-0.09%
2018/12/11	0	0.00	1	19.90	19.55	-1	3,311	-0.03%
2018/12/10	0	0.00	5	19.00	19.40	-5	3,215	-0.16%
2018/12/05	0	0.00	1	19.30	19.05	-1	3,205	-0.03%
2018/12/04	12	19.45	4	19.40	19.50	8	3,314	0.24%
2018/12/03	20	19.31	8	19.25	19.30	12	3,348	0.36%
2018/11/30	1	19.20	2	19.15	19.00	-1	3,335	-0.03%
2018/11/29	5	18.95	1	19.00	18.90	4	3,315	0.12%
2018/11/28	13	18.81	0	0.00	18.85	13	3,292	0.39%
2018/11/26	2	18.40	0	0.00	18.40	2	3,287	0.06%
2018/11/21	10	18.35	0	0.00	18.40	10	3,426	0.29%
2018/11/20	13	18.46	1	18.65	18.45	12	3,428	0.35%
2018/11/19	92	18.62	0	0.00	18.70	92	3,442	2.67%
2018/11/16	10	18.50	0	0.00	18.50	10	3,452	0.29%
2018/11/14	0	0.00	1	18.30	18.35	-1	3,510	-0.03%
2018/11/12	0	0.00	5	18.60	18.50	-5	3,554	-0.14%
2018/11/09	1	18.60	5	18.64	18.50	-4	3,606	-0.11%
2018/11/08	1	18.70	2	18.88	18.75	-1	3,670	-0.03%
2018/11/07	0	0.00	2	18.25	18.25	-2	3,603	-0.06%
2018/11/05	2	17.95	2	18.00	17.85	0	3,922	0.00%
2018/11/02	0	0.00	5	18.15	18.10	-5	3,995	-0.13%
2018/11/01	1	17.85	2	17.80	17.90	-1	4,067	-0.02%
2018/10/31	11	17.55	4	17.55	17.55	7	4,108	0.17%
2018/10/30	0	0.00	4	17.25	17.20	-4	4,119	-0.10%
2018/10/29	1	17.35	5	17.20	17.15	-4	4,210	-0.10%
2018/10/26	1	17.15	5	17.10	17.20	-4	4,623	-0.09%
2018/10/25	1	17.30	0	0.00	17.35	1	5,222	0.02%
2018/10/24	2	17.75	0	0.00	17.75	2	5,384	0.04%
2018/10/23	3	18.30	0	0.00	18.10	3	5,466	0.05%
2018/10/19	0	0.00	2	18.10	17.90	-2	5,521	-0.04%
2018/10/18	10	18.30	11	18.30	18.30	-1	5,625	-0.02%
2018/10/17	3	18.10	1	18.05	18.10	2	5,805	0.03%
2018/10/16	7	17.59	3	17.60	17.70	4	5,789	0.07%
2018/10/15	4	17.66	11	17.72	17.40	-7	5,856	-0.12%
2018/10/11	11	17.77	19	17.50	17.45	-8	5,883	-0.14%
2018/10/08	1	19.20	0	0.00	19.20	1	5,850	0.02%
2018/10/05	2	19.33	5	19.15	19.15	-3	5,919	-0.05%
2018/10/04	1	19.70	0	0.00	19.70	1	6,008	0.02%
2018/10/03	1	19.65	2	19.68	19.60	-1	6,025	-0.02%
2018/10/02	2	19.80	1	19.80	19.75	1	6,088	0.02%
2018/09/28	1	19.90	1	20.05	19.95	0	6,213	0.00%
2018/09/27	5	19.90	1	19.90	19.95	4	6,225	0.06%
2018/09/21	5	19.95	0	0.00	19.90	5	6,355	0.08%
2018/09/20	4	19.93	0	0.00	19.95	4	6,383	0.06%
2018/09/19	0	0.00	1	20.00	19.95	-1	6,437	-0.02%
2018/09/18	0	0.00	1	19.95	19.95	-1	6,481	-0.02%
2018/09/17	0	0.00	2	20.00	20.00	-2	6,555	-0.03%
2018/09/14	0	0.00	1	20.05	20.05	-1	6,641	-0.02%
2018/09/13	5	19.85	5	20.00	19.90	0	6,749	0.00%
2018/09/11	1	19.45	1	19.60	19.80	0	6,782	0.00%
2018/09/10	13	19.69	0	0.00	19.45	13	6,810	0.19%
2018/09/07	21	20.14	0	0.00	20.20	21	6,831	0.31%
2018/09/06	11	20.50	0	0.00	20.55	11	6,810	0.16%
2018/09/05	0	0.00	18	20.75	20.80	-18	6,869	-0.26%
2018/09/04	1	20.75	0	0.00	20.75	1	6,926	0.01%
2018/09/03	2	20.80	0	0.00	20.80	2	7,021	0.03%
2018/08/30	3	20.90	0	0.00	20.85	3	7,708	0.04%
2018/08/29	8	20.86	0	0.00	20.85	8	7,731	0.10%
2018/08/28	0	0.00	1	20.85	20.90	-1	7,749	-0.01%
2018/08/24	2	20.43	0	0.00	20.50	2	7,897	0.03%
2018/08/21	1	20.30	2	20.35	20.35	-1	8,017	-0.01%
2018/08/20	7	20.30	0	0.00	20.30	7	8,034	0.09%
2018/08/17	3	20.60	0	0.00	20.50	3	8,048	0.04%
2018/08/16	1	20.20	0	0.00	20.40	1	8,037	0.01%
2018/08/15	16	20.64	6	20.55	20.55	10	7,995	0.13%
2018/08/13	13	20.42	4	20.35	20.60	9	7,997	0.11%
2018/08/10	5	21.22	1	21.15	21.15	4	7,936	0.05%
2018/08/09	7	21.47	24	21.49	21.45	-17	7,860	-0.22%
2018/08/08	8	21.71	10	21.70	21.70	-2	7,842	-0.03%
2018/08/07	6	21.90	2	21.90	21.95	4	7,816	0.05%
2018/08/02	26	21.88	4	21.75	21.70	22	7,861	0.28%
2018/08/01	4	22.95	38	22.99	23.30	-34	7,523	-0.45%
2018/07/31	16	22.80	53	22.84	22.80	-37	7,009	-0.53%
2018/07/30	2	22.70	23	22.79	22.75	-21	6,862	-0.31%
2018/07/27	6	22.56	2	22.50	22.60	4	6,766	0.06%
2018/07/26	4	22.41	10	22.45	22.45	-6	6,736	-0.09%
2018/07/25	5	22.65	1	22.65	22.65	4	6,736	0.06%
2018/07/24	5	22.49	49	22.50	22.65	-44	6,805	-0.65%
2018/07/23	6	22.21	0	0.00	22.20	6	9,777	0.06%
2018/07/20	22	22.33	0	0.00	22.15	22	9,895	0.22%
2018/07/19	11	22.40	21	22.34	22.15	-10	10,034	-0.10%
2018/07/18	0	0.00	4	22.20	22.30	-4	10,302	-0.04%
2018/07/17	27	22.21	0	0.00	22.10	27	10,867	0.25%
2018/07/16	1	22.10	1	22.20	22.10	0	10,931	0.00%
2018/07/13	3	22.08	1	22.10	22.15	2	11,022	0.02%
2018/07/12	2	22.00	8	22.13	22.15	-6	11,147	-0.05%
2018/07/11	0	0.00	5	21.75	21.75	-5	11,052	-0.05%
2018/07/10	1	21.60	8	21.70	21.75	-7	11,074	-0.06%
2018/07/09	1	21.55	3	21.70	21.55	-2	11,088	-0.02%
2018/07/06	1	21.05	1	21.25	21.30	0	11,030	0.00%
2018/07/03	0	0.00	0.2	21.15	21.15	-0.2	11,240	0.00%
2018/07/02	3	21.42	0	0.00	21.35	3	11,259	0.03%
2018/06/29	0	0.00	4	21.51	21.50	-4	11,297	-0.04%
2018/06/28	2	21.38	0	0.00	21.20	2	11,407	0.02%
2018/06/27	0	0.00	2	21.45	21.40	-2	11,448	-0.02%
2018/06/25	4	21.19	0	0.00	21.05	4	11,419	0.04%
2018/06/22	1	21.55	31	21.45	21.40	-30	11,490	-0.26%
2018/06/21	1	21.40	0	0.00	21.40	1	11,465	0.01%
2018/06/20	1	21.20	0	0.00	21.30	1	11,510	0.01%
2018/06/19	2	21.35	0	0.00	21.50	2	11,543	0.02%
2018/06/14	3	21.38	0	0.00	21.30	3	11,523	0.03%
2018/06/13	2	21.68	0	0.00	21.60	2	11,557	0.02%
2018/06/12	0	0.00	1	21.90	21.90	-1	11,555	-0.01%
2018/06/11	0	0.00	7	21.89	21.80	-7	11,551	-0.06%
2018/06/08	18	22.37	21	22.55	21.95	-3	11,597	-0.03%
2018/06/07	6	21.89	60	21.97	22.15	-54	11,345	-0.48%
2018/06/06	6	21.40	8	21.51	21.45	-2	11,122	-0.02%
2018/06/04	1	21.50	11	21.45	21.40	-10	11,551	-0.09%
2018/05/31	1	21.05	0	0.00	21.20	1	11,404	0.01%
2018/05/30	1	20.80	0	0.00	20.75	1	11,340	0.01%
2018/05/29	15	20.97	0	0.00	21.00	15	11,315	0.13%
2018/05/28	6	20.91	0	0.00	20.95	6	11,309	0.05%
2018/05/25	1	20.90	2	20.90	20.80	-1	11,282	-0.01%
2018/05/24	1	20.90	0	0.00	20.90	1	11,254	0.01%
2018/05/23	1	20.85	1	20.85	20.85	0	11,275	0.00%
2018/05/22	9	21.00	0	0.00	20.85	9	11,283	0.08%
2018/05/18	0	0.00	1	21.10	20.85	-1	11,247	-0.01%
2018/05/17	0	0.00	16	20.89	20.75	-16	11,196	-0.14%
2018/05/16	2	20.75	5	20.65	20.65	-3	11,206	-0.03%
2018/05/14	2	20.58	10	20.60	20.55	-8	11,448	-0.07%
2018/05/11	8	20.69	20	20.65	20.55	-12	11,458	-0.10%
2018/05/10	1	20.70	7	20.64	20.65	-6	11,392	-0.05%
2018/05/09	11	20.63	0	0.00	20.60	11	11,322	0.10%
2018/05/08	0	0.00	7	20.49	20.55	-7	11,310	-0.06%
2018/05/07	4	20.23	0	0.00	20.20	4	11,311	0.04%
2018/05/04	4	20.25	0	0.00	20.15	4	11,331	0.04%
2018/05/03	2	20.25	0	0.00	20.10	2	11,354	0.02%
2018/05/02	10	20.30	12	20.25	20.30	-2	11,346	-0.02%
2018/04/30	10	20.13	4	20.08	20.45	6	11,335	0.05%
2018/04/27	53	19.83	5	19.62	19.75	48	11,229	0.43%
2018/04/26	3	20.97	4	21.15	20.90	-1	8,312	-0.01%
2018/04/25	12	21.15	22	21.11	21.20	-10	8,205	-0.12%
2018/04/24	1	21.55	6	21.65	21.45	-5	8,036	-0.06%
2018/04/23	33	22.37	302	22.45	22.25	-269	7,778	-3.46%	大賣/鉅額交易
2018/04/20	14	21.76	8.2	21.77	21.80	5.8	7,240	0.08%
2018/04/19	0	0.00	5	21.75	21.55	-5	7,136	-0.07%
2018/04/18	6	21.61	14	21.57	21.60	-8	7,065	-0.11%
2018/04/17	2	20.85	0	0.00	21.00	2	6,875	0.03%
2018/04/16	4	21.04	0	0.00	20.95	4	6,880	0.06%
2018/04/13	7	21.07	2	21.05	21.05	5	6,886	0.07%
2018/04/12	3	21.22	0	0.00	21.20	3	6,899	0.04%
2018/04/11	35	21.35	1	21.35	21.25	34	6,949	0.49%
2018/04/10	21	21.64	0	0.00	21.55	21	6,892	0.30%
2018/04/03	4	21.59	21	21.60	21.55	-17	6,787	-0.25%
2018/04/02	3	21.83	0	0.00	21.80	3	6,768	0.04%
2018/03/31	21	21.99	9	21.97	22.00	12	6,726	0.18%
2018/03/30	0	0.00	6	21.80	21.80	-6	6,586	-0.09%
2018/03/29	0	0.00	18	21.62	21.60	-18	6,540	-0.28%
2018/03/28	25	21.65	10	21.60	21.55	15	6,540	0.23%
2018/03/27	0	0.00	7	21.62	21.80	-7	6,506	-0.11%
2018/03/26	1	20.80	3	21.03	21.25	-2	6,364	-0.03%
2018/03/23	5	20.77	2	20.75	20.80	3	6,321	0.05%
2018/03/22	11	21.34	1	21.25	21.25	10	6,322	0.16%
2018/03/21	7	21.69	1	21.60	21.50	6	6,384	0.09%
2018/03/20	0	0.00	3	21.68	21.80	-3	6,810	-0.04%
2018/03/19	2	21.58	3	21.67	21.55	-1	6,980	-0.01%
2018/03/16	4	21.51	0	0.00	21.35	4	6,985	0.06%
2018/03/15	1	21.75	0	0.00	21.75	1	7,024	0.01%
2018/03/14	11	21.90	1	22.05	21.90	10	7,036	0.14%
2018/03/13	0	0.00	11	21.85	21.95	-11	7,017	-0.16%
2018/03/12	10	21.68	1	21.60	21.70	9	6,940	0.13%
2018/03/09	4	21.60	12	21.56	21.60	-8	6,940	-0.12%
2018/03/08	148	21.52	170	21.61	21.65	-22	6,837	-0.32%	大買/大賣/
2018/03/06	1	20.40	0.6	20.30	20.40	0.4	6,755	0.01%
2018/03/05	5	20.30	0	0.00	20.30	5	7,171	0.07%
2018/03/02	1	20.20	0	0.00	20.30	1	7,404	0.01%
2018/03/01	0	0.00	1	20.30	20.20	-1	7,483	-0.01%
2018/02/26	5	20.30	10	20.35	20.30	-5	7,645	-0.07%
2018/02/23	1	20.25	31	20.27	20.30	-30	7,736	-0.39%
2018/02/22	0	0.00	1	20.10	20.10	-1	7,781	-0.01%
2018/02/12	0	0.00	2	20.05	19.95	-2	7,825	-0.03%
2018/02/09	1	19.80	0	0.00	19.85	1	7,846	0.01%
2018/02/08	30.2	20.07	0	0.00	20.05	30.2	7,842	0.39%
2018/02/07	4	19.94	5	20.05	19.95	-1	7,867	-0.01%
2018/02/06	17	19.97	84	19.85	19.55	-67	7,895	-0.85%
2018/02/05	3.5	20.86	0	0.00	20.90	3.5	7,766	0.05%
2018/01/31	10	21.25	0	0.00	21.25	10	8,245	0.12%
2018/01/30	6	21.45	2	21.70	21.45	4	8,287	0.05%
2018/01/29	1	21.55	1	21.70	21.55	0	8,237	0.00%
2018/01/26	0	0.00	2	21.35	21.35	-2	8,231	-0.02%
2018/01/24	1	21.75	0	0.00	21.50	1	8,228	0.01%
2018/01/23	8	21.75	1	21.80	21.60	7	8,228	0.09%
2018/01/22	5	21.54	6	21.75	21.75	-1	8,225	-0.01%
2018/01/19	5	21.35	2	21.30	21.20	3	8,068	0.04%
2018/01/18	1	21.35	1	21.45	21.35	0	8,111	0.00%
2018/01/12	4	21.21	0	0.00	21.10	4	8,659	0.05%
2018/01/10	11	20.90	0	0.00	20.90	11	8,682	0.13%
2018/01/09	1	21.15	0	0.00	21.15	1	8,789	0.01%
2018/01/08	2	21.33	0	0.00	21.30	2	8,784	0.02%
2018/01/05	3	21.43	0	0.00	21.30	3	8,811	0.03%
2018/01/04	0	0.00	1	21.55	21.60	-1	8,751	-0.01%