佳世達 (2352)-統一-嘉義券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.40
漲跌
▼0.80
漲幅
-1.99%
成交量
21,855張
產業
上市電腦週邊類股
1105人加入追蹤

立即追蹤
本地時間:14:30

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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/05/23	0.1	39.50	0	0.00	39.40	0.1	13,214	0.00%
2024/05/21	0	0.00	2	39.73	39.90	-2	12,769	-0.02%
2024/05/20	1	38.55	3	39.00	38.95	-2	12,733	-0.02%
2024/05/17	9.2	38.76	0	0.00	38.70	9.2	12,342	0.07%
2024/05/16	8	38.92	2	39.05	39.10	6	12,161	0.05%
2024/05/15	3.1	39.57	0	0.00	39.25	3.1	12,262	0.03%
2024/05/14	2	39.93	0	0.00	39.90	2	12,357	0.02%
2024/05/13	1.1	40.20	0	0.00	40.20	1.1	12,378	0.01%
2024/05/10	1	39.85	1	40.35	40.40	0	12,507	0.00%
2024/05/09	2	39.95	1	40.25	40.00	1	12,404	0.01%
2024/05/08	1	39.60	0	0.00	39.60	1	12,444	0.01%
2024/05/07	17	39.87	0	0.00	40.40	17	12,360	0.14%
2024/05/06	0	0.00	1	40.20	40.30	-1	12,394	-0.01%
2024/05/03	1	41.25	0	0.00	41.25	1	12,220	0.01%
2024/04/30	6	41.50	2	41.70	41.40	4	12,062	0.03%
2024/04/19	2	41.35	11	41.37	40.50	-9	12,394	-0.07%
2024/04/17	0	0.00	4	41.20	41.20	-4	12,172	-0.03%
2024/04/16	1.2	41.04	0	0.00	40.70	1.2	12,247	0.01%
2024/04/15	1	42.20	0	0.00	42.10	1	12,390	0.01%
2024/04/12	2.1	42.67	1	42.45	42.40	1.1	12,451	0.01%
2024/04/11	1	43.05	0.2	43.13	43.05	0.8	12,671	0.01%
2024/04/10	0	0.00	1	43.25	43.15	-1	13,092	-0.01%
2024/04/09	1	43.40	0	0.00	43.05	1	13,384	0.01%
2024/04/08	2	43.08	4	43.19	43.40	-2	13,817	-0.01%
2024/04/03	0	0.00	1	43.25	43.25	-1	14,777	-0.01%
2024/04/02	2	43.15	10	43.05	43.10	-8	14,836	-0.05%
2024/04/01	1	43.70	0	0.00	43.55	1	14,853	0.01%
2024/03/29	2.2	44.35	5	44.55	44.65	-2.8	14,720	-0.02%
2024/03/28	0	0.00	3	44.60	44.85	-3	14,275	-0.02%
2024/03/26	0.1	44.30	1	44.70	44.05	-0.9	14,105	-0.01%
2024/03/25	4	44.36	6	44.17	44.45	-2	14,035	-0.01%
2024/03/22	2	44.28	0.3	44.50	44.45	1.7	13,992	0.01%
2024/03/21	2	44.00	0	0.00	44.05	2	13,803	0.01%
2024/03/20	0.2	43.45	0	0.00	43.25	0.2	13,642	0.00%
2024/03/19	6	43.72	0	0.00	43.70	6	13,258	0.05%
2024/03/18	5	42.15	0	0.00	42.55	5	12,854	0.04%
2024/03/15	0.2	43.40	0	0.00	42.55	0.2	12,639	0.00%
2024/03/08	1.1	43.77	12	43.77	43.70	-10.9	11,681	-0.09%
2024/03/07	3	44.50	0	0.00	44.55	3	11,620	0.03%
2024/03/06	3	45.27	0	0.00	45.05	3	11,570	0.03%
2024/03/05	10	47.25	0	0.00	47.25	10	11,275	0.09%
2024/03/01	5	46.95	0	0.00	46.95	5	11,321	0.04%
2024/02/29	1	46.20	0	0.00	46.15	1	11,530	0.01%
2024/02/26	3	46.50	2	46.70	46.60	1	11,548	0.01%
2024/02/23	1	46.40	0	0.00	46.40	1	11,657	0.01%
2024/02/22	2	47.30	0	0.00	47.20	2	11,735	0.02%
2024/02/21	4	47.24	0	0.00	46.90	4	11,766	0.03%
2024/02/19	5	48.60	0	0.00	47.95	5	11,813	0.04%
2024/02/16	3	48.35	12	49.13	48.15	-9	11,825	-0.08%
2024/02/15	0	0.00	10	47.65	47.60	-10	11,530	-0.09%
2024/01/31	11	46.81	0	0.00	46.50	11	11,687	0.09%
2024/01/30	0	0.00	5	46.95	46.80	-5	11,657	-0.04%
2024/01/29	6	47.16	4	47.19	47.00	2	11,656	0.02%
2024/01/23	0	0.00	1	46.60	46.80	-1	11,619	-0.01%
2024/01/22	0	0.00	4	47.00	47.05	-4	11,573	-0.03%
2024/01/19	0	0.00	0.5	45.20	45.45	-0.5	11,377	0.00%
2024/01/18	2	44.10	0	0.00	44.40	2	11,380	0.02%
2024/01/16	0	0.00	2	45.65	45.25	-2	11,366	-0.02%
2024/01/15	0	0.00	1	46.10	45.90	-1	11,460	-0.01%
2024/01/11	0	0.00	4	45.70	45.95	-4	11,889	-0.03%
2024/01/10	1	45.50	0	0.00	45.55	1	12,077	0.01%
2024/01/09	11	47.79	11	46.51	46.65	0	12,025	0.00%
2024/01/08	15	47.65	15	47.21	47.20	0	11,828	0.00%
2024/01/05	11	47.26	8.5	47.26	47.30	2.5	11,647	0.02%
2024/01/04	17	46.51	11	47.40	46.95	6	11,432	0.05%
2024/01/03	6	45.38	1	45.25	45.25	5	11,202	0.04%
2024/01/02	16	47.33	10	46.95	46.80	6	10,870	0.06%
2023/12/29	5	47.39	19	47.73	48.00	-14	10,395	-0.13%
2023/12/27	8	45.56	0	0.00	45.60	8	9,333	0.09%
2023/12/26	1	45.15	2	44.93	45.10	-1	9,236	-0.01%
2023/12/25	2	44.78	0	0.00	44.85	2	9,206	0.02%
2023/12/22	0	0.00	1	44.50	44.70	-1	9,193	-0.01%
2023/12/19	5.1	43.02	0	0.00	42.95	5.1	8,887	0.06%
2023/12/18	3	43.80	0	0.00	43.80	3	8,709	0.03%
2023/12/15	2	44.15	0	0.00	44.20	2	8,673	0.02%
2023/12/08	1	43.95	0	0.00	43.90	1	8,994	0.01%
2023/12/05	1	43.90	1	43.75	43.85	0	9,553	0.00%
2023/12/04	1	44.35	104	44.53	44.35	-103	9,565	-1.08%	大賣/鉅額交易
2023/12/01	102	44.28	1	44.30	44.65	101	9,562	1.06%	大買/鉅額交易
2023/11/29	1	43.70	0	0.00	43.70	1	9,497	0.01%
2023/11/28	8	43.45	0	0.00	43.40	8	9,533	0.08%
2023/11/27	4	44.20	3	43.53	43.55	1	9,531	0.01%
2023/11/24	1	43.00	0	0.00	42.80	1	9,350	0.01%
2023/11/23	2	43.08	0	0.00	43.05	2	9,372	0.02%
2023/11/22	1	42.80	0	0.00	42.70	1	9,457	0.01%
2023/11/20	0.1	43.75	0	0.00	43.85	0.1	9,419	0.00%
2023/11/17	0	0.00	1	43.85	43.70	-1	9,351	-0.01%
2023/11/16	1	44.80	1	44.05	43.90	0	9,369	0.00%
2023/11/15	1	45.45	0	0.00	45.25	1	9,248	0.01%
2023/11/10	3	45.07	0	0.00	45.05	3	9,439	0.03%
2023/11/09	0	0.00	101	46.30	46.55	-101	9,392	-1.08%	大賣/鉅額交易
2023/11/07	0	0.00	1.4	44.90	45.30	-1.4	9,362	-0.01%
2023/11/02	3	43.60	0	0.00	43.50	3	10,171	0.03%
2023/10/30	0	0.00	1	43.30	43.35	-1	11,608	-0.01%
2023/10/27	0	0.00	1	43.35	43.05	-1	12,015	-0.01%
2023/10/25	1	43.85	0	0.00	43.85	1	12,463	0.01%
2023/10/24	0.1	43.65	0	0.00	43.55	0.1	12,541	0.00%
2023/10/23	0	0.00	1	45.00	44.25	-1	12,740	-0.01%
2023/10/19	1	42.05	2	42.63	43.40	-1	12,974	-0.01%
2023/10/18	4.5	42.77	5	42.03	41.55	-0.5	13,284	0.00%
2023/10/17	4	44.30	1	45.15	43.90	3	13,775	0.02%
2023/10/16	0	0.00	1	45.50	45.25	-1	14,401	-0.01%
2023/10/12	4	44.38	0	0.00	44.40	4	16,153	0.02%
2023/10/11	0	0.00	1	45.10	45.60	-1	16,641	-0.01%
2023/10/05	8	44.24	6	44.35	44.20	2	17,372	0.01%
2023/10/04	0	0.00	1	43.90	44.15	-1	17,417	-0.01%
2023/10/02	2	45.35	8.1	45.39	45.45	-6.1	17,494	-0.03%
2023/09/26	0	0.00	0.5	44.20	43.85	-0.5	17,618	0.00%
2023/09/25	0	0.00	1	45.50	44.85	-1	17,695	-0.01%
2023/09/22	1	43.75	1	44.30	44.95	0	17,751	0.00%
2023/09/21	0	0.00	5	44.16	44.25	-5	17,808	-0.03%
2023/09/20	1	44.70	0	0.00	44.40	1	17,856	0.01%
2023/09/18	0	0.00	0.5	45.72	45.30	-0.5	18,189	0.00%
2023/09/15	3	46.22	3	46.08	46.05	0	18,267	0.00%
2023/09/14	5	45.83	0	0.00	45.80	5	18,289	0.03%
2023/09/13	6	45.63	2	45.45	45.75	4	18,316	0.02%
2023/09/12	0	0.00	1	43.70	44.95	-1	18,345	-0.01%
2023/09/11	2	44.85	9	45.22	43.80	-7	18,431	-0.04%
2023/09/08	0	0.00	2	44.53	44.95	-2	18,292	-0.01%
2023/09/07	2	45.00	1	45.35	44.90	1	18,504	0.01%
2023/09/06	2	45.70	0	0.00	45.35	2	18,694	0.01%
2023/09/05	0	0.00	2	45.90	45.90	-2	18,981	-0.01%
2023/09/04	5	45.46	1	45.60	45.40	4	19,220	0.02%
2023/09/01	4.5	45.28	3	45.07	44.90	1.5	19,258	0.01%
2023/08/28	1	45.00	0	0.00	43.80	1	19,534	0.01%
2023/08/25	1	45.05	0	0.00	45.10	1	19,731	0.01%
2023/08/24	3	45.58	0	0.00	45.55	3	19,742	0.02%
2023/08/23	0	0.00	2	45.25	45.45	-2	19,684	-0.01%
2023/08/22	0	0.00	1	45.20	44.85	-1	19,740	-0.01%
2023/08/21	1	45.40	3	45.25	45.15	-2	19,751	-0.01%
2023/08/17	12	44.95	0	0.00	45.35	12	19,727	0.06%
2023/08/16	0	0.00	3	44.88	44.65	-3	19,836	-0.02%
2023/08/15	1	44.80	4	44.80	44.75	-3	19,913	-0.02%
2023/08/14	7	43.23	12	43.74	43.55	-5	19,895	-0.03%
2023/08/11	2	43.73	2	43.80	43.90	0	19,950	0.00%
2023/08/10	7	43.89	7	44.39	44.15	0	19,992	0.00%
2023/08/09	2	44.48	1	45.55	45.15	1	19,771	0.01%
2023/08/08	12	45.96	0	0.00	45.85	12	19,621	0.06%
2023/08/04	4	44.46	2	44.65	45.10	2	18,987	0.01%
2023/08/01	1.1	49.65	1	48.50	48.50	0.1	18,467	0.00%
2023/07/31	6	51.63	1	49.70	49.75	5	18,312	0.03%
2023/07/28	1	51.10	0	0.00	51.50	1	18,069	0.01%
2023/07/27	1	51.50	0.5	52.00	51.50	0.5	17,921	0.00%
2023/07/26	3	53.00	0	0.00	52.00	3	18,047	0.02%
2023/07/24	8.4	52.51	4	52.45	52.40	4.4	17,858	0.02%
2023/07/21	0	0.00	1	52.20	52.20	-1	17,547	-0.01%
2023/07/20	9	57.47	7	54.46	54.10	2	17,135	0.01%
2023/07/19	6	59.42	11	58.55	59.70	-5	16,425	-0.03%
2023/07/18	87	63.58	107.1	63.43	57.20	-20.1	15,737	-0.13%	大賣/
2023/07/17	45	58.97	34.7	58.77	59.10	10.3	14,368	0.07%
2023/07/14	3	52.03	8	52.64	53.80	-5	13,857	-0.04%
2023/07/13	2.5	53.02	2	50.95	50.20	0.5	13,228	0.00%
2023/07/11	1	47.00	0	0.00	47.00	1	12,331	0.01%
2023/07/04	0	0.00	3	47.23	47.60	-3	12,289	-0.02%
2023/07/03	2	47.45	0	0.00	47.40	2	12,416	0.02%
2023/06/30	0	0.00	1	45.50	45.90	-1	12,346	-0.01%
2023/06/29	0	0.00	12	45.50	45.80	-12	12,342	-0.10%
2023/06/26	1	46.50	2	46.45	46.45	-1	12,032	-0.01%
2023/06/21	2	47.80	1	47.45	47.65	1	11,943	0.01%
2023/06/20	1	45.90	3.8	46.71	46.80	-2.8	11,815	-0.02%
2023/06/16	1	47.50	0	0.00	47.95	1	11,483	0.01%
2023/06/15	6	48.22	1	48.65	48.40	5	11,175	0.04%
2023/06/14	2	47.40	6	47.70	48.65	-4	10,970	-0.04%
2023/06/13	8	47.13	3	47.28	47.40	5	10,787	0.05%
2023/06/12	0	0.00	2	45.05	45.65	-2	10,575	-0.02%
2023/06/09	2	45.30	2	45.40	45.40	0	10,331	0.00%
2023/06/08	0	0.00	1	43.15	43.30	-1	9,974	-0.01%
2023/06/07	3	42.05	0	0.00	42.30	3	9,707	0.03%
2023/06/05	0	0.00	1	42.60	42.50	-1	9,817	-0.01%
2023/06/02	1	42.20	3	42.25	42.40	-2	9,832	-0.02%
2023/06/01	3	42.03	2	41.88	41.95	1	9,787	0.01%
2023/05/31	3	41.85	2	42.05	42.15	1	9,556	0.01%
2023/05/30	2	40.18	1	40.00	40.35	1	9,242	0.01%
2023/05/26	0	0.00	2	39.28	39.50	-2	9,074	-0.02%
2023/05/25	0	0.00	1.2	38.87	38.95	-1.2	8,991	-0.01%
2023/05/24	4	38.35	2	38.20	38.50	2	8,894	0.02%
2023/05/23	0	0.00	1	38.00	38.05	-1	8,852	-0.01%
2023/05/22	3	38.67	2	38.40	38.45	1	8,791	0.01%
2023/05/19	1	38.20	3	38.08	38.20	-2	8,516	-0.02%
2023/05/18	0	0.00	4	37.25	37.10	-4	8,251	-0.05%
2023/05/17	2	36.78	3	36.67	37.25	-1	8,158	-0.01%
2023/05/15	19	35.78	0	0.00	35.85	19	7,760	0.24%
2023/05/12	1	35.55	0	0.00	35.90	1	7,707	0.01%
2023/05/11	1	36.00	2	35.50	35.35	-1	7,636	-0.01%
2023/05/10	2	36.00	6	35.92	36.00	-4	7,564	-0.05%
2023/05/09	4	35.91	2	35.65	35.75	2	7,316	0.03%
2023/05/08	1	33.90	0	0.00	34.20	1	6,881	0.01%
2023/05/05	3	34.63	0	0.00	34.20	3	6,797	0.04%
2023/05/04	0	0.00	3	35.45	35.45	-3	6,575	-0.05%
2023/05/03	2	35.43	5	35.34	35.45	-3	6,520	-0.05%
2023/05/02	1	35.45	7	35.52	35.55	-6	6,494	-0.09%
2023/04/28	1	34.25	4	34.48	34.60	-3	6,273	-0.05%
2023/04/27	3	33.73	0	0.00	33.50	3	5,980	0.05%
2023/04/26	1	33.00	0	0.00	33.20	1	5,804	0.02%
2023/04/21	0	0.00	2	32.65	32.50	-2	5,520	-0.04%
2023/04/19	1	32.90	0	0.00	32.80	1	5,381	0.02%
2023/04/12	0	0.00	20	33.22	33.25	-20	5,286	-0.38%
2023/04/11	0	0.00	2	32.85	32.85	-2	5,231	-0.04%
2023/04/07	0	0.00	3	32.78	32.35	-3	5,111	-0.06%
2023/04/06	1	32.20	3	32.43	32.30	-2	5,034	-0.04%
2023/03/31	0	0.00	2	31.60	31.70	-2	4,842	-0.04%
2023/03/30	0	0.00	3	31.60	31.65	-3	4,921	-0.06%
2023/03/29	0	0.00	2	31.30	31.35	-2	4,963	-0.04%
2023/03/16	5	29.74	0	0.00	29.70	5	4,942	0.10%
2023/03/15	0	0.00	0	30.35	30.05	0	4,923	0.00%
2023/03/09	1	31.25	15	30.98	30.70	-14	5,145	-0.27%
2023/03/08	0	0.00	21	30.19	30.90	-21	4,982	-0.42%
2023/03/07	20	29.90	3	30.00	30.05	17	4,828	0.35%
2023/03/06	1	30.55	7	30.71	30.55	-6	4,618	-0.13%
2023/03/01	0	0.00	3	30.15	30.25	-3	4,525	-0.07%
2023/02/20	0	29.10	0	0.00	29.90	0	4,677	0.00%
2023/02/14	0	0.00	7	28.80	28.80	-7	4,704	-0.15%
2023/02/13	2	28.70	0	0.00	28.65	2	4,736	0.04%
2023/02/08	0	0.00	1	29.20	29.15	-1	4,808	-0.02%
2023/02/06	7	28.61	0	0.00	28.65	7	4,720	0.15%
2023/02/03	0	0.00	1	28.80	28.90	-1	4,704	-0.02%
2023/02/02	5	28.62	1	28.75	28.60	4	4,654	0.09%
2023/02/01	1	28.35	0	0.00	28.35	1	4,621	0.02%
2023/01/31	0	0.00	2	28.58	28.30	-2	4,605	-0.04%
2023/01/30	0	0.00	1	28.45	28.40	-1	4,538	-0.02%
2023/01/17	3	27.88	0	0.00	27.80	3	4,535	0.07%
2023/01/05	0	0.00	40	28.05	27.85	-40	5,296	-0.76%
2023/01/04	40	27.95	0	0.00	27.90	40	5,356	0.75%
2022/12/30	0	0.00	3	28.00	28.15	-3	5,493	-0.05%
2022/12/28	1	27.75	0	0.00	27.60	1	5,330	0.02%
2022/12/21	1	26.50	0	0.00	26.45	1	5,206	0.02%
2022/12/19	0	0.00	40	26.60	27.00	-40	5,024	-0.80%
2022/12/16	1	27.05	0	0.00	26.85	1	4,843	0.02%
2022/12/09	0	0.00	1	27.80	27.80	-1	4,673	-0.02%
2022/12/07	2	27.45	0	0.00	27.35	2	4,695	0.04%
2022/12/05	7	28.01	3	27.80	27.80	4	4,534	0.09%
2022/12/02	0	0.00	1	28.70	28.95	-1	4,327	-0.02%
2022/11/25	0	0.00	2	28.60	28.20	-2	4,279	-0.05%
2022/11/21	0	0.00	1	29.00	28.90	-1	4,296	-0.02%
2022/11/16	0	0.00	3	28.35	28.60	-3	4,117	-0.07%
2022/11/15	0	0.00	1	27.80	27.85	-1	4,018	-0.02%
2022/11/14	0	0.00	1	27.35	27.30	-1	3,957	-0.03%
2022/11/11	4	27.15	0	0.00	27.05	4	3,917	0.10%
2022/11/10	1	26.90	0	0.00	27.00	1	3,889	0.03%
2022/11/07	1	27.20	0	0.00	27.00	1	3,873	0.03%
2022/11/04	0	0.00	2	25.35	25.50	-2	3,820	-0.05%
2022/10/25	1	24.40	0	0.00	24.45	1	4,165	0.02%
2022/10/18	0	0.00	1	27.15	27.15	-1	4,320	-0.02%
2022/10/17	1	27.40	0	0.00	27.40	1	4,539	0.02%
2022/10/13	1	26.10	0	0.00	25.50	1	4,653	0.02%
2022/09/28	1	27.00	0	0.00	27.00	1	4,958	0.02%
2022/09/20	0	0.00	4	29.20	29.30	-4	5,004	-0.08%
2022/09/15	4	29.60	2	29.50	29.40	2	4,991	0.04%
2022/09/12	1	29.00	2	29.30	29.30	-1	5,055	-0.02%
2022/09/06	0	0.00	5	28.80	28.75	-5	5,145	-0.10%
2022/08/31	0	0.00	1	29.40	29.30	-1	5,188	-0.02%
2022/08/29	5	29.05	0	0.00	29.10	5	5,185	0.10%
2022/08/25	0	0.00	1	29.25	29.25	-1	5,193	-0.02%
2022/08/23	0	0.00	3	28.85	29.00	-3	5,244	-0.06%
2022/08/10	1	27.15	20	27.25	27.10	-19	5,257	-0.36%
2022/08/09	1	26.75	1	27.65	27.70	0	5,242	0.00%
2022/08/03	2	28.15	0	0.00	28.25	2	5,456	0.04%
2022/08/02	1	28.30	2	28.25	28.50	-1	5,622	-0.02%
2022/07/28	3	28.75	3	28.73	28.60	0	6,005	0.00%
2022/07/27	21	30.85	1	30.75	30.60	20	5,880	0.34%
2022/07/26	4.5	31.09	10	31.00	30.85	-5.5	5,742	-0.10%
2022/07/22	5	30.44	3	31.37	31.20	2	5,572	0.04%
2022/07/21	1	30.80	0	30.65	30.50	1	5,383	0.02%
2022/07/20	1	31.20	2	31.40	30.85	-1	5,246	-0.02%
2022/07/19	2	31.03	1	31.45	31.25	1	5,154	0.02%
2022/07/18	3	30.33	0	0.00	30.85	3	4,995	0.06%
2022/07/06	2	28.70	0	0.00	28.50	2	4,919	0.04%
2022/07/01	0	0.00	2	28.30	28.30	-2	5,285	-0.04%
2022/06/28	0	0.00	1	29.20	29.25	-1	5,607	-0.02%
2022/06/22	0	0.00	1	28.80	28.30	-1	5,812	-0.02%
2022/06/14	0	0.00	3	28.82	29.05	-3	5,835	-0.05%
2022/06/13	0	0.00	1	29.20	29.05	-1	5,872	-0.02%
2022/06/09	0	0.00	1	29.70	29.70	-1	5,967	-0.02%
2022/06/02	0	0.00	1	29.15	29.00	-1	6,420	-0.02%
2022/06/01	0.2	29.30	0	0.00	29.10	0.2	6,522	0.00%
2022/05/31	1	28.75	0	0.00	29.20	1	6,576	0.02%
2022/05/30	1	28.55	0	0.00	28.70	1	6,543	0.02%
2022/05/17	2	27.18	0	0.00	27.10	2	6,996	0.03%
2022/05/16	0	27.20	0	0.00	27.05	0	6,967	0.00%
2022/05/12	7	27.06	0	0.00	26.75	7	6,896	0.10%
2022/05/11	2	27.98	0	0.00	27.85	2	6,733	0.03%
2022/05/10	1.3	28.36	0	0.00	28.50	1.3	6,696	0.02%
2022/05/09	1.3	29.09	5	30.68	28.90	-3.7	6,552	-0.06%
2022/05/05	1	32.15	0	0.00	32.15	1	6,081	0.02%
2022/05/04	4	31.75	0	0.00	31.75	4	6,123	0.07%
2022/04/29	1	31.80	0	0.00	31.60	1	6,147	0.02%
2022/04/28	1	31.40	0	0.00	31.40	1	6,178	0.02%
2022/04/27	5	31.20	0	0.00	31.15	5	6,177	0.08%
2022/04/20	1	32.85	0	0.00	32.70	1	6,144	0.02%
2022/04/18	0.1	32.75	0	0.00	32.70	0.1	6,143	0.00%
2022/04/08	1	33.75	0	0.00	34.15	1	6,231	0.02%
2022/04/06	1	34.10	2	34.05	34.20	-1	5,967	-0.02%
2022/04/01	1	33.25	0	0.00	33.25	1	5,793	0.02%
2022/03/31	1	33.30	0	0.00	33.25	1	5,785	0.02%
2022/03/30	0.1	33.00	1	33.00	32.85	-0.9	5,616	-0.02%
2022/03/29	1	32.45	1	32.45	32.40	0	5,503	0.00%
2022/03/23	0	0.00	1	32.40	32.25	-1	5,486	-0.02%
2022/03/22	0	0.00	1.4	32.25	32.35	-1.4	5,504	-0.03%
2022/03/21	0.2	32.35	0	0.00	32.30	0.2	5,516	0.00%
2022/03/16	0.3	31.82	0	0.00	31.70	0.3	5,468	0.01%
2022/03/15	0	0.00	10.4	31.85	31.70	-10.4	5,479	-0.19%
2022/03/10	5	32.22	0	0.00	31.95	5	5,648	0.09%
2022/03/09	0	0.00	1	31.00	31.35	-1	5,530	-0.02%
2022/03/08	1	31.25	0	0.00	30.95	1	5,570	0.02%
2022/03/07	1	31.35	0	0.00	31.50	1	5,408	0.02%
2022/03/02	0	0.00	5	31.65	31.65	-5	5,512	-0.09%
2022/02/24	2	31.25	7	31.41	30.90	-5	5,619	-0.09%
2022/02/23	0	0.00	1	31.70	31.65	-1	5,610	-0.02%
2022/02/21	7	32.12	5	31.77	32.10	2	5,946	0.03%
2022/02/18	0	0.00	1	31.50	31.50	-1	5,901	-0.02%
2022/02/17	5	31.00	2	31.05	30.90	3	5,946	0.05%
2022/01/26	6	29.78	0	0.00	29.65	6	6,913	0.09%
2022/01/21	4	30.75	0	0.00	30.55	4	7,102	0.06%
2022/01/20	0	0.00	6	31.13	31.10	-6	7,112	-0.08%
2022/01/19	2	31.03	1	31.00	30.95	1	7,096	0.01%
2022/01/17	0	0.00	1	30.90	31.00	-1	7,087	-0.01%
2022/01/14	0	0.00	73	30.47	30.50	-73	7,055	-1.03%
2022/01/12	1	30.75	0	0.00	30.75	1	7,258	0.01%
2022/01/10	0	0.00	1	30.75	31.00	-1	7,484	-0.01%
2022/01/07	0	0.00	1	30.50	30.50	-1	7,483	-0.01%
2022/01/06	0	0.00	13	30.91	30.85	-13	7,539	-0.17%
2022/01/04	0	0.00	5	30.55	30.55	-5	7,673	-0.07%
2021/12/30	0	0.00	1	30.45	30.45	-1	7,654	-0.01%
2021/12/29	10	30.25	0	0.00	30.25	10	7,681	0.13%
2021/12/28	0	0.00	10	30.40	30.25	-10	7,661	-0.13%
2021/12/27	2	30.30	30	30.30	30.25	-28	7,666	-0.37%
2021/12/23	0	0.00	50	30.05	30.05	-50	7,734	-0.65%
2021/12/22	1	29.95	0	0.00	29.95	1	7,769	0.01%
2021/12/17	2	29.70	0	0.00	29.60	2	7,787	0.03%
2021/12/16	150	30.04	0	0.00	29.90	150	7,720	1.94%	大買/鉅額交易
2021/12/15	0	0.00	4	29.85	29.75	-4	7,809	-0.05%
2021/12/14	3	29.78	6	29.85	29.75	-3	7,823	-0.04%
2021/12/08	0	0.00	1	30.25	30.20	-1	7,818	-0.01%
2021/12/06	0	0.00	3	30.25	30.25	-3	7,739	-0.04%
2021/12/02	5	29.63	0	0.00	29.25	5	7,714	0.06%
2021/12/01	0	29.80	0	0.00	29.60	0	7,710	0.00%
2021/11/30	1	29.50	0	0.00	29.50	1	7,696	0.01%
2021/11/29	5	29.70	0	0.00	29.65	5	7,594	0.07%
2021/11/26	3	30.00	1	29.95	29.65	2	7,539	0.03%
2021/11/24	2	30.05	0	0.00	30.10	2	7,514	0.03%
2021/11/23	3	30.00	0	0.00	29.90	3	7,562	0.04%
2021/11/19	2	30.20	2	30.30	30.10	0	7,413	0.00%
2021/11/18	11	30.90	2	30.90	30.50	9	7,288	0.12%
2021/11/17	2	31.65	12	31.85	31.70	-10	7,033	-0.14%
2021/11/16	1	31.10	0	0.00	31.15	1	6,964	0.01%
2021/11/15	18	31.16	4	31.63	31.20	14	6,874	0.20%
2021/11/12	0	0.00	3	33.60	33.55	-3	6,410	-0.05%
2021/11/11	2	33.00	0	0.00	33.25	2	6,493	0.03%
2021/11/10	0	0.00	3	32.80	33.05	-3	6,621	-0.05%
2021/11/02	2	31.65	3	31.98	31.60	-1	7,169	-0.01%
2021/10/28	0	0.00	0.1	31.25	31.00	-0.1	6,978	0.00%
2021/10/27	0	0.00	1	30.85	30.90	-1	6,956	-0.01%
2021/10/26	6	30.85	0	0.00	30.85	6	6,981	0.09%
2021/10/21	2	30.45	0	0.00	30.45	2	7,083	0.03%
2021/10/20	0	0.00	2	30.90	30.85	-2	6,955	-0.03%
2021/10/19	0	0.00	2	30.65	30.15	-2	6,885	-0.03%
2021/10/18	0	0.00	6	30.78	30.00	-6	6,848	-0.09%
2021/10/15	1	29.95	0.1	30.00	30.30	0.9	6,962	0.01%
2021/10/14	0	0.00	10	30.93	29.90	-10	7,036	-0.14%
2021/10/13	5	30.40	0	0.00	30.40	5	7,032	0.07%
2021/10/07	0	0.00	22	29.05	29.00	-22	6,811	-0.32%
2021/10/01	0	0.00	0.1	28.40	28.35	-0.1	7,387	0.00%
2021/09/29	1	28.60	0	0.00	28.75	1	7,755	0.01%
2021/09/23	8	28.73	0	0.00	28.55	8	8,004	0.10%
2021/09/15	3	28.52	1	29.20	29.25	2	8,042	0.02%
2021/09/09	3	27.80	0	0.00	27.80	3	7,923	0.04%
2021/09/07	0	0.00	1	28.40	28.40	-1	7,956	-0.01%
2021/09/06	1	28.90	0	0.00	28.70	1	7,949	0.01%
2021/09/02	2	29.40	0	0.00	29.35	2	7,897	0.03%
2021/08/30	5	30.00	0	0.00	29.80	5	8,070	0.06%
2021/08/27	0	0.00	6	30.16	29.85	-6	8,065	-0.07%
2021/08/26	1	29.25	0	0.00	29.35	1	8,071	0.01%
2021/08/25	0	0.00	0.1	29.15	29.20	-0.1	8,142	0.00%
2021/08/24	0	0.00	1	29.10	29.05	-1	8,198	-0.01%
2021/08/23	0	0.00	1	29.30	29.30	-1	8,299	-0.01%
2021/08/20	1.1	28.45	0	0.00	28.80	1.1	8,314	0.01%
2021/08/19	6	28.65	0	0.00	28.60	6	8,321	0.07%
2021/08/18	1	28.85	0	0.00	29.25	1	8,350	0.01%
2021/08/17	1	29.25	0	0.00	28.85	1	8,385	0.01%
2021/08/16	0	0.00	1	30.50	29.60	-1	8,321	-0.01%
2021/08/13	3	31.10	10	31.30	30.75	-7	8,186	-0.09%
2021/08/12	0	0.00	10	31.00	31.15	-10	7,875	-0.13%
2021/08/09	1	30.05	11	29.92	29.95	-10	8,100	-0.12%
2021/08/06	0	0.00	0.1	30.25	30.25	-0.1	8,315	0.00%
2021/08/03	0	0.00	2	30.10	29.70	-2	9,318	-0.02%
2021/08/02	0	0.00	0	29.85	29.90	0	9,419	0.00%
2021/07/26	1	29.80	0.1	29.85	29.75	0.9	10,347	0.01%
2021/07/22	0	0.00	3	29.45	29.25	-3	10,649	-0.03%
2021/07/21	1.1	30.59	0	0.00	30.35	1.1	10,715	0.01%
2021/07/20	0	0.00	1	31.10	31.00	-1	10,631	-0.01%
2021/07/19	1	31.40	0	0.00	31.50	1	10,664	0.01%
2021/07/15	11	32.01	0	0.00	32.10	11	11,510	0.10%
2021/07/13	15.1	32.58	5	32.40	32.15	10.1	12,121	0.08%
2021/07/12	6.1	32.54	5	32.90	32.05	1.1	12,257	0.01%
2021/07/09	3.2	32.45	6	32.29	32.45	-2.8	12,282	-0.02%
2021/07/08	1	31.80	7	31.69	31.65	-6	12,636	-0.05%
2021/07/07	6	31.28	1	31.65	31.30	5	12,999	0.04%
2021/07/06	17	31.99	22	32.23	31.95	-5	13,254	-0.04%
2021/07/05	0	0.00	5	31.10	31.15	-5	13,198	-0.04%
2021/07/02	5	30.75	0	0.00	30.60	5	13,335	0.04%
2021/07/01	0	0.00	5	31.20	30.55	-5	13,533	-0.04%
2021/06/25	1	30.75	5	31.00	30.50	-4	14,954	-0.03%
2021/06/23	0	0.00	3	30.28	30.25	-3	16,208	-0.02%
2021/06/21	1	29.80	0	0.00	29.75	1	16,771	0.01%
2021/06/18	2	30.45	1	30.35	30.10	1	17,023	0.01%
2021/06/16	1	29.85	1	30.05	29.55	0	17,257	0.00%
2021/06/15	1	30.10	0	0.00	30.30	1	17,309	0.01%
2021/06/10	0	0.00	6	30.01	30.10	-6	17,515	-0.03%
2021/06/09	1	29.90	0	0.00	29.90	1	17,581	0.01%
2021/06/07	7	30.16	1	29.80	29.95	6	17,826	0.03%
2021/05/31	0	0.00	1	30.95	30.70	-1	18,334	-0.01%
2021/05/24	10	28.43	5	28.95	29.25	5	20,225	0.02%
2021/05/20	1	28.90	0	0.00	28.55	1	20,304	0.00%
2021/05/14	1	29.00	0	0.00	29.00	1	20,192	0.00%
2021/05/10	5	34.10	5	34.35	34.25	0	20,280	0.00%
2021/05/07	10	33.35	10	33.96	34.65	0	20,649	0.00%
2021/05/06	0	0.00	1	32.50	32.95	-1	20,804	0.00%
2021/05/05	5	33.00	0	0.00	32.80	5	21,078	0.02%
2021/05/04	10	33.75	6	32.73	32.95	4	21,597	0.02%
2021/05/03	0	0.00	2	34.65	34.45	-2	21,508	-0.01%
2021/04/28	2	36.00	0	0.00	36.10	2	21,304	0.01%
2021/04/27	31	35.85	0.4	36.05	35.85	30.7	21,562	0.14%
2021/04/26	4	36.00	0	0.00	36.20	4	21,556	0.02%
2021/04/23	1	35.90	0	0.00	35.95	1	21,587	0.00%
2021/04/22	3	36.10	0	0.00	35.95	3	21,581	0.01%
2021/04/21	2	38.10	63	37.49	38.05	-61	21,139	-0.29%
2021/04/20	2	36.35	4.6	36.35	36.85	-2.6	20,848	-0.01%
2021/04/19	0	0.00	3	35.72	35.55	-3	20,669	-0.01%
2021/04/15	3	33.42	0	33.30	33.55	3	20,507	0.01%
2021/04/14	19	32.79	1.8	33.51	33.25	17.2	20,490	0.08%
2021/04/13	4	35.05	4	35.45	34.85	0	20,289	0.00%
2021/04/12	1	35.80	11	35.47	35.55	-10	20,074	-0.05%
2021/04/08	28	34.28	0	0.00	34.40	28	20,148	0.14%
2021/04/06	0	0.00	1	33.15	33.50	-1	20,166	0.00%
2021/04/01	4	33.43	2	33.45	33.45	2	20,616	0.01%
2021/03/31	0	0.00	3.7	34.11	34.25	-3.7	20,691	-0.02%
2021/03/30	1	33.70	1.8	33.53	33.70	-0.8	20,291	0.00%
2021/03/29	0	0.00	42	32.12	32.85	-42	19,854	-0.21%
2021/03/26	1	30.70	1	30.75	30.75	0	19,058	0.00%
2021/03/25	5	30.80	17	31.03	31.10	-12	19,119	-0.06%
2021/03/24	20	30.25	1	30.35	30.25	19	20,082	0.09%
2021/03/23	15	30.65	0	0.00	30.80	15	20,283	0.07%
2021/03/22	4	30.33	4	29.75	30.60	0	20,104	0.00%
2021/03/19	2	29.45	0	0.00	29.65	2	20,035	0.01%
2021/03/18	1	29.45	0	0.00	29.70	1	20,072	0.00%
2021/03/15	1	29.25	0.8	29.30	29.30	0.2	20,348	0.00%
2021/03/12	0	0.00	3	29.70	29.60	-3	20,569	-0.01%
2021/03/10	2	29.33	2	29.40	29.65	0	22,156	0.00%
2021/03/09	3	28.73	3	28.75	29.10	0	22,273	0.00%
2021/03/08	1	28.70	0	0.00	28.70	1	22,364	0.00%
2021/03/05	2	29.53	0	0.00	29.45	2	22,239	0.01%
2021/03/04	2	30.25	1	30.45	29.85	1	22,448	0.00%
2021/03/03	0	0.00	2	29.35	30.20	-2	22,374	-0.01%
2021/03/02	3	30.50	8	30.73	29.60	-5	22,208	-0.02%
2021/02/26	5	30.23	5	30.50	30.55	0	21,313	0.00%
2021/02/25	0	0.00	2	29.70	30.20	-2	21,061	-0.01%
2021/02/24	0	0.00	3	29.35	29.25	-3	20,892	-0.01%
2021/02/22	1	29.05	1	28.90	29.30	0	21,031	0.00%
2021/02/19	5	28.27	3	28.10	28.45	2	21,000	0.01%
2021/02/17	7	28.49	5	28.30	28.20	2	21,471	0.01%
2021/02/05	2	28.45	0	0.00	28.35	2	21,551	0.01%
2021/02/04	1	29.00	2	29.20	29.35	-1	21,889	0.00%
2021/02/03	0	0.00	5	29.69	29.70	-5	21,666	-0.02%
2021/02/02	1	28.35	72	28.40	28.45	-71	21,157	-0.34%
2021/02/01	0	0.00	10	28.05	28.25	-10	20,955	-0.05%
2021/01/29	0	0.00	21	28.93	28.65	-21	20,698	-0.10%
2021/01/27	0	0.00	5	29.35	29.30	-5	19,928	-0.03%
2021/01/26	0	0.00	17	28.67	29.00	-17	19,458	-0.09%
2021/01/25	0	0.00	16	27.80	27.95	-16	18,812	-0.09%
2021/01/22	1	26.20	4	26.53	27.30	-3	18,572	-0.02%
2021/01/21	1	26.75	7	26.51	26.55	-6	18,374	-0.03%
2021/01/20	11	26.52	0	0.00	26.05	11	18,264	0.06%
2021/01/19	0	0.00	6	27.75	27.25	-6	17,872	-0.03%
2021/01/18	13	27.03	0	0.00	27.65	13	17,741	0.07%
2021/01/15	7	27.80	8	28.35	27.70	-1	17,549	-0.01%
2021/01/14	0	0.00	3	28.18	28.25	-3	17,397	-0.02%
2021/01/13	1	27.70	0.7	28.00	27.95	0.3	17,307	0.00%
2021/01/12	2	28.00	1	28.20	27.70	1	17,157	0.01%
2021/01/11	1	28.55	10	28.50	28.60	-9	16,925	-0.05%
2021/01/07	1	28.75	5	28.95	28.75	-4	16,496	-0.02%
2021/01/06	2	28.78	11	29.36	28.85	-9	16,243	-0.06%
2021/01/05	0	0.00	1	29.35	29.20	-1	15,862	-0.01%
2021/01/04	18	29.50	10	29.84	29.30	8	15,667	0.05%
2020/12/31	1	28.95	11	28.78	28.95	-10	15,254	-0.07%
2020/12/30	0	0.00	7	28.49	28.50	-7	14,998	-0.05%
2020/12/29	21	28.56	0	0.00	28.50	21	14,895	0.14%
2020/12/28	8	28.47	8	28.81	29.05	0	14,549	0.00%
2020/12/25	7	27.62	7	27.96	27.85	0	13,866	0.00%
2020/12/24	0	0.00	10	26.70	26.55	-10	13,378	-0.07%
2020/12/23	0	0.00	2	26.55	26.50	-2	13,382	-0.01%
2020/12/22	0	0.00	34	27.03	26.35	-34	13,307	-0.26%
2020/12/21	0	0.00	20	26.45	26.90	-20	13,149	-0.15%
2020/12/18	32	28.79	41	28.23	27.25	-9	12,771	-0.07%
2020/12/17	6	27.10	11.2	27.06	27.45	-5.2	11,400	-0.05%
2020/12/16	0	0.00	5.2	26.55	26.60	-5.2	11,046	-0.05%
2020/12/15	33	26.54	0	0.00	26.35	33	10,945	0.30%
2020/12/14	2	26.55	6	26.58	26.45	-4	10,820	-0.04%
2020/12/11	3	25.78	10	25.50	26.00	-7	10,828	-0.06%
2020/12/10	1	26.10	8	26.13	26.05	-7	10,675	-0.07%
2020/12/09	2.1	26.60	7.6	26.51	26.65	-5.6	10,476	-0.05%
2020/12/08	0	0.00	1	26.05	26.05	-1	10,338	-0.01%
2020/12/07	22	26.05	5	26.58	25.95	17	10,089	0.17%
2020/12/04	5	26.38	8	26.38	26.75	-3	9,398	-0.03%
2020/12/03	0	0.00	2	24.60	24.85	-2	8,515	-0.02%
2020/12/02	0	0.00	10	24.25	24.30	-10	8,753	-0.11%
2020/12/01	5	23.60	10	23.65	23.85	-5	9,240	-0.05%
2020/11/30	5	23.45	0	0.00	23.50	5	9,303	0.05%
2020/11/27	5	22.95	5	22.90	22.95	0	8,903	0.00%
2020/11/26	5	22.80	9	22.67	22.80	-4	8,808	-0.05%
2020/11/25	0	0.00	1	23.00	22.75	-1	8,779	-0.01%
2020/11/24	20	22.80	21	22.59	22.65	-1	8,602	-0.01%
2020/11/23	21	22.26	13	22.35	22.60	8	8,485	0.09%
2020/11/20	1	22.00	5	21.95	21.90	-4	8,305	-0.05%
2020/11/19	10	22.10	0	0.00	21.50	10	8,265	0.12%
2020/11/18	0	0.00	2	21.55	21.70	-2	8,107	-0.02%
2020/11/17	1	21.50	2	21.50	21.50	-1	8,033	-0.01%
2020/11/16	0	0.00	0.2	21.10	21.35	-0.2	7,940	0.00%
2020/11/13	10	20.20	0	0.00	20.70	10	7,761	0.13%
2020/11/12	5	20.85	31	20.73	20.50	-26	7,722	-0.34%
2020/11/11	0	0.00	1	19.60	19.80	-1	7,174	-0.01%
2020/11/10	10	19.35	0	0.00	19.35	10	7,118	0.14%
2020/10/23	3	19.30	4	19.20	19.30	-1	7,301	-0.01%
2020/10/19	0	0.00	5	18.95	19.00	-5	7,483	-0.07%
2020/10/15	0	0.00	1	19.00	19.00	-1	7,653	-0.01%
2020/10/12	4	19.03	0	0.00	19.00	4	7,639	0.05%
2020/10/05	1	18.45	0	0.00	18.50	1	7,579	0.01%
2020/09/28	1	18.60	1	18.60	18.45	0	7,706	0.00%
2020/09/25	0	0.00	6	18.20	18.10	-6	7,742	-0.08%
2020/09/24	1	18.40	0	0.00	18.35	1	7,678	0.01%
2020/09/23	4	19.00	0	0.00	18.90	4	7,626	0.05%
2020/09/22	1	19.25	0	0.00	19.25	1	7,574	0.01%
2020/09/17	3	19.65	0	0.00	19.75	3	7,595	0.04%
2020/09/15	0	0.00	5	19.40	19.40	-5	7,400	-0.07%
2020/09/14	1	19.60	0	0.00	19.55	1	7,369	0.01%
2020/09/11	2	19.25	0	0.00	19.30	2	7,345	0.03%
2020/09/10	6	19.74	0	0.00	19.50	6	7,280	0.08%
2020/09/08	2	20.00	0	0.00	19.90	2	7,137	0.03%
2020/09/07	3	20.57	9	20.41	20.20	-6	6,994	-0.09%
2020/09/04	1	19.75	25	19.95	20.00	-24	6,565	-0.37%
2020/09/03	1	19.15	1	19.05	19.30	0	5,979	0.00%
2020/09/01	2	18.63	0	0.00	18.65	2	5,857	0.03%
2020/08/28	1	18.70	0	0.00	18.70	1	5,904	0.02%
2020/08/18	0	0.00	2	18.93	18.75	-2	5,268	-0.04%
2020/08/17	0	0.00	1	18.55	18.70	-1	5,065	-0.02%
2020/08/12	1	17.80	4	17.95	18.00	-3	5,027	-0.06%
2020/08/07	4	17.70	0	0.00	17.60	4	4,942	0.08%
2020/08/05	0	0.00	1	17.55	17.65	-1	4,973	-0.02%
2020/08/04	0	0.00	1	17.25	17.40	-1	4,988	-0.02%
2020/08/03	0	0.00	4	16.70	16.95	-4	5,173	-0.08%
2020/07/30	5	16.85	0	0.00	16.90	5	5,293	0.09%
2020/07/28	1	16.75	0	0.00	16.50	1	5,586	0.02%
2020/07/27	1	17.20	1	16.75	16.75	0	5,688	0.00%
2020/07/22	20	18.52	4	18.50	18.55	16	5,680	0.28%
2020/07/20	1	18.40	0	0.00	18.45	1	5,598	0.02%
2020/07/17	0	0.00	5	18.25	18.30	-5	5,601	-0.09%
2020/07/16	0	0.00	1	18.35	18.35	-1	5,670	-0.02%
2020/07/15	0	0.00	1	18.40	18.35	-1	5,715	-0.02%
2020/07/14	0	0.00	1	18.40	18.30	-1	5,791	-0.02%
2020/07/13	0	0.00	1	18.45	18.50	-1	5,858	-0.02%
2020/07/10	1	18.25	20	18.40	18.25	-19	5,942	-0.32%
2020/07/09	0	0.00	2	18.75	18.60	-2	5,945	-0.03%
2020/07/07	0	0.00	5	18.70	18.60	-5	5,920	-0.08%
2020/07/06	2	18.30	2	18.48	18.55	0	5,935	0.00%
2020/07/03	20	18.05	10	17.95	18.00	10	5,996	0.17%
2020/06/24	0	0.00	21	17.90	17.90	-21	6,292	-0.33%
2020/06/19	5	17.50	0	0.00	17.40	5	6,371	0.08%
2020/06/18	1	17.45	0	0.00	17.35	1	6,368	0.02%
2020/06/17	1	17.50	0	0.00	17.45	1	6,375	0.02%
2020/06/16	0	0.00	1	17.50	17.50	-1	6,477	-0.02%
2020/06/15	1	17.20	0	0.00	17.20	1	6,663	0.02%
2020/06/12	3	16.95	5	16.95	17.35	-2	6,710	-0.03%
2020/06/11	11	17.58	10	17.70	17.40	1	6,715	0.01%
2020/06/10	10	18.25	5	18.10	18.05	5	6,679	0.07%
2020/06/08	8	17.52	1.1	17.70	17.75	6.9	6,723	0.10%
2020/06/05	10	17.35	0	0.00	17.35	10	6,654	0.15%
2020/06/03	0	0.00	1	17.20	17.20	-1	6,726	-0.01%
2020/06/02	1	16.85	0	0.00	16.85	1	6,604	0.02%
2020/05/29	3	16.70	0	0.00	16.60	3	6,587	0.05%
2020/05/26	2	16.65	0	0.00	16.60	2	6,729	0.03%
2020/05/21	2	16.90	0	0.00	16.85	2	6,809	0.03%
2020/05/12	1	16.70	0	0.00	16.70	1	6,518	0.02%
2020/05/11	1	16.80	0	0.00	16.65	1	6,488	0.02%
2020/05/08	20	16.60	0	0.00	16.60	20	6,413	0.31%
2020/04/30	0	0.00	2	17.00	16.95	-2	5,868	-0.03%
2020/04/29	0	0.00	1	16.60	16.65	-1	5,794	-0.02%
2020/04/28	2	16.30	0	0.00	16.50	2	5,825	0.03%
2020/04/24	1	16.00	0	0.00	15.85	1	5,913	0.02%
2020/04/15	1	16.65	0	0.00	16.75	1	5,658	0.02%
2020/04/13	1	16.20	0	0.00	16.10	1	5,595	0.02%
2020/04/08	0	0.00	1	16.00	16.10	-1	5,506	-0.02%
2020/03/30	0	0.00	1	15.10	15.10	-1	5,263	-0.02%
2020/03/27	0	0.00	10	15.30	15.10	-10	5,654	-0.18%
2020/03/26	1	15.00	0	0.00	14.85	1	5,954	0.02%
2020/03/25	0	0.00	1	14.95	14.90	-1	6,268	-0.02%
2020/03/24	0	0.00	40	14.40	14.35	-40	6,298	-0.64%
2020/03/19	1	14.00	0	0.00	13.50	1	6,331	0.02%
2020/03/17	12	15.35	0	0.00	15.30	12	6,267	0.19%
2020/03/16	0	0.00	2	16.05	15.85	-2	6,256	-0.03%
2020/03/12	2	17.53	0	0.00	17.10	2	6,174	0.03%
2020/03/09	2	18.18	0	0.00	18.15	2	6,020	0.03%
2020/03/06	1	18.80	0	0.00	18.80	1	5,927	0.02%
2020/02/27	3	18.98	0	0.00	18.75	3	6,019	0.05%
2020/02/21	0	0.00	9	19.85	19.85	-9	5,867	-0.15%
2020/02/19	0	0.00	5	19.90	19.85	-5	5,881	-0.09%
2020/02/10	1	19.75	0	0.00	20.00	1	6,305	0.02%
2020/02/07	3	20.10	0	0.00	20.05	3	6,399	0.05%
2020/02/05	5	20.05	0	0.00	20.05	5	6,458	0.08%
2020/02/03	9	19.74	0	0.00	19.80	9	6,589	0.14%
2020/01/30	39	20.14	0.5	19.80	19.75	38.5	6,841	0.56%
2020/01/08	8	20.60	0	0.00	20.60	8	7,389	0.11%
2020/01/07	10	20.75	0	0.00	20.85	10	7,445	0.13%
2019/12/25	5	21.65	0	0.00	21.65	5	8,196	0.06%
2019/12/24	0	0.00	4	21.45	21.45	-4	8,159	-0.05%
2019/12/19	1	20.80	0	0.00	20.80	1	7,354	0.01%
2019/12/18	2	21.00	0	0.00	21.00	2	7,373	0.03%
2019/12/12	12	21.10	15	21.00	21.10	-3	7,341	-0.04%
2019/12/09	10	21.60	0	0.00	21.35	10	7,202	0.14%
2019/12/03	0	0.00	1	21.80	21.90	-1	7,781	-0.01%
2019/12/02	8	21.75	0	0.00	21.65	8	8,280	0.10%
2019/11/28	2	22.35	0	0.00	22.30	2	8,469	0.02%
2019/11/27	0	0.00	1	22.35	22.30	-1	8,679	-0.01%
2019/11/26	4	22.00	0	0.00	22.00	4	8,680	0.05%
2019/11/22	0	0.00	1	22.30	22.25	-1	8,612	-0.01%
2019/11/19	4	22.25	3	22.55	22.35	1	8,592	0.01%
2019/11/14	0	0.00	1	22.55	22.50	-1	8,548	-0.01%
2019/11/12	0	0.00	1	22.75	22.80	-1	8,517	-0.01%
2019/11/11	1	22.10	0	0.00	22.10	1	8,476	0.01%
2019/11/07	1	23.05	2	23.00	23.05	-1	8,316	-0.01%
2019/11/06	0	0.00	5	23.13	23.00	-5	8,306	-0.06%
2019/11/04	0	0.00	2	23.05	23.05	-2	8,160	-0.02%
2019/10/31	0	0.00	12	22.80	22.85	-12	8,034	-0.15%
2019/10/30	0	0.00	4	22.99	22.80	-4	7,919	-0.05%
2019/10/22	10	22.60	1	22.70	22.60	9	7,373	0.12%
2019/10/18	0	0.00	0	21.95	22.05	0	7,227	0.00%
2019/10/17	2	21.78	5	21.80	21.75	-3	7,060	-0.04%
2019/10/16	0	0.00	3	21.65	21.75	-3	7,084	-0.04%
2019/10/15	0	0.00	2	22.00	21.75	-2	7,075	-0.03%
2019/10/14	0	0.00	5	22.20	22.15	-5	7,100	-0.07%
2019/10/08	1	22.10	0	0.00	21.90	1	7,016	0.01%
2019/10/07	0	0.00	1	22.40	22.15	-1	6,970	-0.01%
2019/10/04	2	22.05	1	22.10	22.10	1	6,860	0.01%
2019/10/02	0	0.00	20	21.90	21.90	-20	6,633	-0.30%
2019/10/01	0	0.00	3	21.85	21.85	-3	6,492	-0.05%
2019/09/27	3	21.22	0	0.00	21.15	3	6,226	0.05%
2019/09/26	0	0.00	8	21.81	21.50	-8	6,116	-0.13%
2019/09/23	3	21.30	1	21.45	21.40	2	5,758	0.03%
2019/09/18	0	0.00	5	21.10	21.05	-5	5,574	-0.09%
2019/09/17	2	20.85	8	20.88	21.15	-6	5,555	-0.11%
2019/09/16	5	21.20	0	0.00	21.05	5	5,469	0.09%
2019/09/12	5	21.25	0	0.00	21.15	5	5,411	0.09%
2019/09/11	0	0.00	5	21.27	21.30	-5	5,403	-0.09%
2019/09/10	1	21.45	0	0.00	21.15	1	5,377	0.02%
2019/09/09	1	21.40	3	21.62	21.40	-2	5,311	-0.04%
2019/09/06	0	0.00	16	21.28	21.35	-16	5,345	-0.30%
2019/09/05	8	21.44	0	0.00	21.20	8	5,352	0.15%
2019/09/04	0	0.00	1	21.30	21.50	-1	4,988	-0.02%
2019/09/02	3	20.45	0	0.00	20.55	3	4,536	0.07%
2019/08/30	0	0.00	2	20.03	20.05	-2	4,428	-0.05%
2019/08/22	12	19.55	12	19.40	19.40	0	4,230	0.00%
2019/08/20	0	0.00	1	19.40	19.35	-1	4,259	-0.02%
2019/08/16	3	19.10	0	0.00	19.15	3	4,242	0.07%
2019/08/14	0	0.00	3	19.25	19.15	-3	4,182	-0.07%
2019/08/13	0	0.00	2	19.15	19.30	-2	4,150	-0.05%
2019/08/12	0	0.00	1	19.20	19.10	-1	4,137	-0.02%
2019/08/08	3	18.47	0	0.00	18.85	3	4,097	0.07%
2019/07/26	5	19.50	0	0.00	19.50	5	4,216	0.12%
2019/07/24	8	19.52	0	0.00	19.50	8	4,188	0.19%
2019/07/23	0	0.00	3	20.25	20.25	-3	4,147	-0.07%
2019/07/22	0	0.00	2	20.30	20.20	-2	4,071	-0.05%
2019/07/16	5	20.60	8	20.51	20.65	-3	3,862	-0.08%
2019/06/27	0	0.00	3	20.25	20.25	-3	3,838	-0.08%
2019/06/21	3	20.35	0	0.00	20.20	3	3,905	0.08%
2019/06/19	0	0.00	0.3	20.20	20.20	-0.3	4,102	-0.01%
2019/06/17	20	20.50	2	20.40	20.10	18	4,090	0.44%
2019/06/14	0	0.00	1	20.35	20.35	-1	4,075	-0.02%
2019/06/11	3	19.95	0	0.00	19.85	3	3,966	0.08%
2019/05/29	0	0.00	1	19.25	19.25	-1	3,795	-0.03%
2019/05/17	0	0.00	4	18.70	18.70	-4	3,836	-0.10%
2019/05/16	2	18.60	0	0.00	18.60	2	3,889	0.05%
2019/05/07	0	0.00	3	19.15	19.20	-3	3,755	-0.08%
2019/04/16	1	19.65	0	0.00	19.70	1	3,777	0.03%
2019/04/12	0	0.00	5	19.65	19.65	-5	3,938	-0.13%
2019/04/11	0	0.00	5	19.70	19.70	-5	3,934	-0.13%
2019/04/10	9	19.90	0	0.00	19.85	9	3,903	0.23%
2019/04/08	8	19.95	0	0.00	19.90	8	3,890	0.21%
2019/03/28	0	0.00	0.8	19.50	19.55	-0.8	3,862	-0.02%
2019/03/25	2	19.80	3	19.75	19.80	-1	3,809	-0.03%
2019/03/22	6	19.98	5	20.02	20.00	1	3,785	0.03%
2019/03/19	0	0.00	2	20.60	20.50	-2	3,628	-0.06%
2019/03/18	1	20.75	3	20.72	20.70	-2	3,707	-0.05%
2019/03/15	3	20.38	0	0.00	20.40	3	3,691	0.08%
2019/03/05	0	0.00	50	19.90	19.90	-50	3,631	-1.38%
2019/02/27	0	0.00	1	20.05	19.90	-1	3,579	-0.03%
2019/02/26	0	0.00	2	20.00	20.00	-2	3,544	-0.06%
2019/02/25	2	19.95	0	0.00	19.90	2	3,499	0.06%
2019/02/20	2	19.75	1	19.75	19.90	1	3,426	0.03%
2019/02/18	0	0.00	2	19.80	19.80	-2	3,380	-0.06%
2019/02/15	2	19.75	0	0.00	19.70	2	3,372	0.06%
2019/02/13	6	19.60	5	19.55	19.60	1	3,295	0.03%
2019/01/30	4	19.65	0	0.00	19.55	4	3,329	0.12%
2019/01/29	120	19.85	0	0.00	19.85	120	3,257	3.68%	大買/鉅額交易
2019/01/25	120	19.85	0	0.00	19.85	120	3,266	3.67%	大買/鉅額交易
2019/01/16	2	20.05	0	0.00	20.00	2	3,322	0.06%
2019/01/15	2	19.80	0	0.00	19.75	2	3,374	0.06%
2019/01/14	1	19.70	0	0.00	19.75	1	3,363	0.03%
2019/01/10	3	19.93	0	0.00	20.00	3	3,398	0.09%
2018/12/21	2	19.20	0	0.00	19.25	2	3,441	0.06%
2018/12/17	0	0.00	2	19.45	19.40	-2	3,375	-0.06%
2018/12/05	1	19.15	0	0.00	19.05	1	3,205	0.03%
2018/11/28	0	0.00	1	18.80	18.85	-1	3,292	-0.03%
2018/11/19	1	18.60	0	0.00	18.70	1	3,442	0.03%
2018/11/08	0	0.00	1	18.85	18.75	-1	3,670	-0.03%
2018/11/06	0	0.00	1	18.05	18.05	-1	3,786	-0.03%
2018/11/02	0	0.00	2	18.05	18.10	-2	3,995	-0.05%
2018/11/01	1	17.70	0	0.00	17.90	1	4,067	0.02%
2018/10/26	2	17.45	0	0.00	17.20	2	4,623	0.04%
2018/10/24	0	0.00	4	17.80	17.75	-4	5,384	-0.07%
2018/10/23	1	18.25	1	18.40	18.10	0	5,466	0.00%
2018/10/18	1	18.35	0	0.00	18.30	1	5,625	0.02%
2018/10/17	0	0.00	2	18.05	18.10	-2	5,805	-0.03%
2018/10/15	1	17.60	0	0.00	17.40	1	5,856	0.02%
2018/10/12	2	17.75	0	0.00	17.85	2	5,879	0.03%
2018/10/05	0	0.00	3	19.22	19.15	-3	5,919	-0.05%
2018/10/02	0	0.00	4	19.75	19.75	-4	6,088	-0.07%
2018/10/01	2	19.95	0	0.00	19.85	2	6,181	0.03%
2018/09/26	0	0.00	2	19.95	19.95	-2	6,250	-0.03%
2018/09/20	3	20.05	1	19.95	19.95	2	6,383	0.03%
2018/09/19	0	0.00	1	20.05	19.95	-1	6,437	-0.02%
2018/09/18	0	0.00	2	19.95	19.95	-2	6,481	-0.03%
2018/09/12	2	19.65	0	0.00	19.60	2	6,763	0.03%
2018/09/10	1	19.90	0	0.00	19.45	1	6,810	0.01%
2018/09/05	4	20.85	0	0.00	20.80	4	6,869	0.06%
2018/09/03	1	20.70	0	0.00	20.80	1	7,021	0.01%
2018/08/31	0	0.00	15	20.80	20.90	-15	7,403	-0.20%
2018/08/30	4	20.88	0	0.00	20.85	4	7,708	0.05%
2018/08/28	0	0.00	1	20.85	20.90	-1	7,749	-0.01%
2018/08/24	1	20.40	1	20.45	20.50	0	7,897	0.00%
2018/08/21	1	20.45	0	0.00	20.35	1	8,017	0.01%
2018/08/20	6	20.38	0	0.00	20.30	6	8,034	0.07%
2018/08/17	0	0.00	1	20.55	20.50	-1	8,048	-0.01%
2018/08/16	1	20.35	0	0.00	20.40	1	8,037	0.01%
2018/08/13	11	20.56	0	0.00	20.60	11	7,997	0.14%
2018/08/10	10	21.28	1	21.10	21.15	9	7,936	0.11%
2018/08/07	2	22.00	0	0.00	21.95	2	7,816	0.03%
2018/08/06	0	0.00	3	21.75	21.85	-3	7,815	-0.04%
2018/08/03	2	21.65	0	0.00	21.70	2	7,859	0.03%
2018/08/02	2	21.90	10	21.75	21.70	-8	7,861	-0.10%
2018/08/01	31	23.16	1	23.20	23.30	30	7,523	0.40%
2018/07/31	15	22.80	0	0.00	22.80	15	7,009	0.21%
2018/07/30	53	22.79	0	0.00	22.75	53	6,862	0.77%
2018/07/27	1	22.65	0	0.00	22.60	1	6,766	0.01%
2018/07/26	0	0.00	1.3	22.73	22.45	-1.3	6,736	-0.02%
2018/07/20	0	0.00	13	22.17	22.15	-13	9,895	-0.13%
2018/07/19	2	22.30	10	22.40	22.15	-8	10,034	-0.08%
2018/07/18	0	0.00	2	22.30	22.30	-2	10,302	-0.02%
2018/07/16	0	0.00	2	22.18	22.10	-2	10,931	-0.02%
2018/07/12	0	0.00	4	22.03	22.15	-4	11,147	-0.04%
2018/07/11	0	0.00	2	21.65	21.75	-2	11,052	-0.02%
2018/07/09	0	0.00	1.8	21.63	21.55	-1.8	11,088	-0.02%
2018/07/03	0	0.00	2	21.40	21.15	-2	11,240	-0.02%
2018/07/02	0	0.00	1	21.40	21.35	-1	11,259	-0.01%
2018/06/29	0	0.00	1	21.55	21.50	-1	11,297	-0.01%
2018/06/28	0	0.00	5	21.25	21.20	-5	11,407	-0.04%
2018/06/27	0	0.00	2	21.40	21.40	-2	11,448	-0.02%
2018/06/26	0	0.00	2	21.10	21.40	-2	11,409	-0.02%
2018/06/25	3	21.23	6	21.23	21.05	-3	11,419	-0.03%
2018/06/21	0	0.00	2	21.38	21.40	-2	11,465	-0.02%
2018/06/20	16	21.29	0	0.00	21.30	16	11,510	0.14%
2018/06/19	2	21.30	1	21.40	21.50	1	11,543	0.01%
2018/06/15	6	21.32	0	0.00	21.30	6	11,565	0.05%
2018/06/14	1	21.45	0	0.00	21.30	1	11,523	0.01%
2018/06/13	2	21.65	2	21.95	21.60	0	11,557	0.00%
2018/06/12	1	22.10	1	21.90	21.90	0	11,555	0.00%
2018/06/11	4	21.81	0	0.00	21.80	4	11,551	0.03%
2018/06/08	3	22.38	15	22.66	21.95	-12	11,597	-0.10%
2018/06/07	0	0.00	3	22.02	22.15	-3	11,345	-0.03%
2018/06/05	0	0.00	0.5	21.30	21.30	-0.5	11,208	0.00%
2018/06/04	0	0.00	1	21.50	21.40	-1	11,551	-0.01%
2018/06/01	0	0.00	2	21.20	21.35	-2	11,469	-0.02%
2018/05/30	4	20.85	0	0.00	20.75	4	11,340	0.04%
2018/05/24	1	20.85	0	0.00	20.90	1	11,254	0.01%
2018/05/22	3	20.87	0	0.00	20.85	3	11,283	0.03%
2018/05/21	0	0.00	1	21.00	21.05	-1	11,303	-0.01%
2018/05/18	10	20.94	0	0.00	20.85	10	11,247	0.09%
2018/05/16	2	20.65	1	20.65	20.65	1	11,206	0.01%
2018/05/15	0	0.00	2	20.68	20.70	-2	11,224	-0.02%
2018/05/14	1	20.55	0	0.00	20.55	1	11,448	0.01%
2018/05/10	1	20.75	1	20.65	20.65	0	11,392	0.00%
2018/05/07	7	20.26	0	0.00	20.20	7	11,311	0.06%
2018/05/02	5	20.30	0	0.00	20.30	5	11,346	0.04%
2018/04/30	3	20.10	4	20.10	20.45	-1	11,335	-0.01%
2018/04/27	3	19.65	0	0.00	19.75	3	11,229	0.03%
2018/04/26	1	21.35	0	0.00	20.90	1	8,312	0.01%
2018/04/25	6	21.13	0	0.00	21.20	6	8,205	0.07%
2018/04/24	1	22.10	0	0.00	21.45	1	8,036	0.01%
2018/04/23	0	0.00	59	22.39	22.25	-59	7,778	-0.76%
2018/04/13	2	21.05	0	0.00	21.05	2	6,886	0.03%
2018/04/12	3	21.18	0	0.00	21.20	3	6,899	0.04%
2018/04/11	55	21.32	0	0.00	21.25	55	6,949	0.79%
2018/04/10	1	21.60	0	0.00	21.55	1	6,892	0.01%
2018/04/02	1	21.75	2	21.75	21.80	-1	6,768	-0.01%
2018/03/31	0	0.00	1	21.95	22.00	-1	6,726	-0.01%
2018/03/30	0.8	21.70	10	21.83	21.80	-9.2	6,586	-0.14%
2018/03/29	0	0.00	2	21.65	21.60	-2	6,540	-0.03%
2018/03/28	0	0.00	0.1	21.55	21.55	-0.1	6,540	0.00%
2018/03/27	5	21.70	0	0.00	21.80	5	6,506	0.08%
2018/03/23	2	20.80	0	0.00	20.80	2	6,321	0.03%
2018/03/21	2	21.60	0	0.00	21.50	2	6,384	0.03%
2018/03/16	2	21.65	0	0.00	21.35	2	6,985	0.03%
2018/03/15	2	21.80	0	0.00	21.75	2	7,024	0.03%
2018/03/14	0	0.00	2	21.80	21.90	-2	7,036	-0.03%
2018/03/09	0	0.00	4	21.55	21.60	-4	6,940	-0.06%
2018/03/08	33	21.52	43	21.49	21.65	-10	6,837	-0.15%
2018/03/06	2	20.40	0	0.00	20.40	2	6,755	0.03%
2018/03/01	2	20.25	0	0.00	20.20	2	7,483	0.03%
2018/02/27	2	20.35	1	20.40	20.35	1	7,523	0.01%
2018/02/21	0	0.00	2	20.45	20.25	-2	7,821	-0.03%
2018/02/12	2	20.00	0	0.00	19.95	2	7,825	0.03%
2018/02/09	3.2	19.90	0	0.00	19.85	3.2	7,846	0.04%
2018/02/08	4	20.10	0	0.00	20.05	4	7,842	0.05%
2018/02/07	2	19.95	0	0.00	19.95	2	7,867	0.03%
2018/02/06	3.2	19.96	0	0.00	19.55	3.2	7,895	0.04%
2018/01/31	0	0.00	0.2	21.20	21.25	-0.2	8,245	0.00%
2018/01/26	0	0.00	3	21.35	21.35	-3	8,231	-0.04%
2018/01/23	2	21.90	0.3	21.50	21.60	1.7	8,228	0.02%
2018/01/22	0	0.00	5	21.66	21.75	-5	8,225	-0.06%
2018/01/19	0	0.00	1	21.35	21.20	-1	8,068	-0.01%
2018/01/18	2.4	21.42	0	0.00	21.35	2.4	8,111	0.03%
2018/01/15	0	0.00	0.1	21.10	21.15	-0.1	8,599	0.00%
2018/01/12	2	21.10	0	0.00	21.10	2	8,659	0.02%
2018/01/09	2	21.15	6	21.27	21.15	-4	8,789	-0.05%
2018/01/08	0	0.00	2	21.35	21.30	-2	8,784	-0.02%
2018/01/05	0	0.00	2	21.55	21.30	-2	8,811	-0.02%
2018/01/03	0	0.00	8	21.44	21.40	-8	8,781	-0.09%
2018/01/02	0	0.00	0.7	21.35	21.45	-0.7	8,803	-0.01%