佳世達 (2352)-台中銀券商分點個股進出

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
40.05
漲跌
▼0.20
漲幅
-0.50%
成交量
7,175張
產業
上市電腦週邊類股▼1.73%
1112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－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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
2024/06/04	1.1	40.01	1	40.05	40.05	0.1	13,897	0.00%
2024/06/03	4.2	40.54	2	40.60	40.25	2.2	14,064	0.02%
2024/05/31	16.1	39.68	0	0.00	39.65	16.1	14,240	0.11%
2024/05/30	20.1	40.25	2.1	40.45	40.35	18	14,088	0.13%
2024/05/29	9	40.77	0.1	41.20	40.80	8.9	13,999	0.06%
2024/05/28	1	40.10	0	0.00	40.25	1	13,766	0.01%
2024/05/27	13.1	40.32	16	40.53	40.00	-2.9	13,725	-0.02%
2024/05/24	9	39.71	1.5	39.88	39.60	7.5	13,345	0.06%
2024/05/23	4	39.88	5.1	39.99	39.40	-1.1	13,214	-0.01%
2024/05/22	15	39.72	0	0.00	40.20	15	12,983	0.12%
2024/05/21	6	39.33	5.1	39.37	39.90	0.9	12,769	0.01%
2024/05/20	3	38.50	1	38.85	38.95	2	12,733	0.02%
2024/05/17	8.1	38.76	1	39.40	38.70	7.1	12,342	0.06%
2024/05/16	8	39.08	2	39.15	39.10	6	12,161	0.05%
2024/05/15	5	39.74	5	39.52	39.25	0	12,262	0.00%
2024/05/14	2	39.95	1	39.90	39.90	1	12,357	0.01%
2024/05/13	16	40.50	0	0.00	40.20	16	12,378	0.13%
2024/05/10	0.5	40.45	1	40.00	40.40	-0.5	12,507	0.00%
2024/05/09	0	0.00	1	40.00	40.00	-1	12,404	-0.01%
2024/05/08	4	39.65	0	0.00	39.60	4	12,444	0.03%
2024/05/07	1	39.75	0	0.00	40.40	1	12,360	0.01%
2024/05/06	3	40.27	2	40.30	40.30	1	12,394	0.01%
2024/05/03	1	41.40	0	0.00	41.25	1	12,220	0.01%
2024/05/02	1	41.30	0	0.00	41.40	1	12,107	0.01%
2024/04/30	1	41.60	0	0.00	41.40	1	12,062	0.01%
2024/04/29	0	0.00	2	41.90	41.90	-2	12,098	-0.02%
2024/04/26	2	41.35	11	41.44	41.60	-9	12,303	-0.07%
2024/04/25	1	41.40	2	41.30	41.35	-1	12,331	-0.01%
2024/04/24	0	0.00	2	41.80	41.80	-2	12,374	-0.02%
2024/04/22	0	0.00	1	41.30	41.10	-1	12,461	-0.01%
2024/04/19	3.5	40.79	6.1	40.59	40.50	-2.6	12,394	-0.02%
2024/04/18	2	41.10	0	0.00	41.05	2	12,211	0.02%
2024/04/17	2	41.10	0.1	41.40	41.20	1.9	12,172	0.02%
2024/04/16	6.2	41.44	0	0.00	40.70	6.2	12,247	0.05%
2024/04/15	2	42.00	1	41.85	42.10	1	12,390	0.01%
2024/04/12	1.1	42.52	13	42.43	42.40	-11.9	12,451	-0.10%
2024/04/11	1	43.05	3	43.05	43.05	-2	12,671	-0.02%
2024/04/10	0	0.00	9	43.35	43.15	-9	13,092	-0.07%
2024/04/09	4	43.10	4	43.09	43.05	0	13,384	0.00%
2024/04/08	6	43.30	0	0.00	43.40	6	13,817	0.04%
2024/04/03	1	43.10	0	0.00	43.25	1	14,777	0.01%
2024/04/02	2.1	43.23	5	43.05	43.10	-2.9	14,836	-0.02%
2024/04/01	11.1	43.70	0	0.00	43.55	11.1	14,853	0.07%
2024/03/29	23	44.20	2	44.90	44.65	21	14,720	0.14%
2024/03/28	3	44.67	11	44.70	44.85	-8	14,275	-0.06%
2024/03/27	10	44.35	3	44.35	44.75	7	14,148	0.05%
2024/03/26	8	43.76	11	44.58	44.05	-3	14,105	-0.02%
2024/03/25	19	44.48	3	44.25	44.45	16	14,035	0.11%
2024/03/22	7	44.11	2	44.43	44.45	5	13,992	0.04%
2024/03/21	10	43.53	1	44.20	44.05	9	13,803	0.07%
2024/03/20	17.1	43.95	7	44.73	43.25	10.1	13,642	0.07%
2024/03/19	2	43.75	12.1	43.46	43.70	-10.1	13,258	-0.08%
2024/03/18	5	42.25	0	0.00	42.55	5	12,854	0.04%
2024/03/15	7.1	43.29	13	43.42	42.55	-5.9	12,639	-0.05%
2024/03/14	4.1	43.79	19	43.97	43.70	-14.9	12,350	-0.12%
2024/03/13	7	43.96	0	0.00	43.80	7	12,226	0.06%
2024/03/12	23	44.09	0	0.00	44.40	23	12,024	0.19%
2024/03/11	1	43.25	3	43.13	43.25	-2	11,753	-0.02%
2024/03/08	4	43.96	70	43.91	43.70	-66	11,681	-0.56%
2024/03/07	5	44.60	6	44.68	44.55	-1	11,620	-0.01%
2024/03/06	27.1	45.26	0	0.00	45.05	27.1	11,570	0.23%
2024/03/04	0	0.00	2	46.90	46.80	-2	11,300	-0.02%
2024/02/29	1	46.10	10	46.40	46.15	-9	11,530	-0.08%
2024/02/27	4	46.45	0	0.00	46.10	4	11,532	0.03%
2024/02/26	1	46.45	1	46.50	46.60	0	11,548	0.00%
2024/02/23	25	46.69	2	46.75	46.40	23	11,657	0.20%
2024/02/22	20	47.16	10	47.54	47.20	10	11,735	0.09%
2024/02/21	27	47.30	5	47.50	46.90	22	11,766	0.19%
2024/02/20	5	47.90	1	48.00	47.80	4	11,702	0.03%
2024/02/19	5	48.00	3.7	48.14	47.95	1.3	11,813	0.01%
2024/02/16	3	48.90	24	48.49	48.15	-21	11,825	-0.18%
2024/02/15	4	46.68	5	47.36	47.60	-1	11,530	-0.01%
2024/02/05	6	47.50	7	47.37	47.50	-1	11,449	-0.01%
2024/02/02	9	47.49	14	47.36	47.50	-5	11,582	-0.04%
2024/02/01	0	0.00	10	46.90	47.05	-10	11,613	-0.09%
2024/01/31	2	47.38	8	47.40	46.50	-6	11,687	-0.05%
2024/01/30	0	0.00	1	47.00	46.80	-1	11,657	-0.01%
2024/01/29	25	47.05	2	46.95	47.00	23	11,656	0.20%
2024/01/26	3	45.62	10	46.05	45.60	-7	11,486	-0.06%
2024/01/25	2	46.28	0	0.00	45.90	2	11,523	0.02%
2024/01/24	1	46.50	0	0.00	46.15	1	11,577	0.01%
2024/01/23	6	46.69	1	46.45	46.80	5	11,619	0.04%
2024/01/22	9	46.72	26	46.97	47.05	-17	11,573	-0.15%
2024/01/19	6	45.01	24	45.25	45.45	-18	11,377	-0.16%
2024/01/18	4	44.36	3	44.50	44.40	1	11,380	0.01%
2024/01/17	3	44.77	1	44.90	44.20	2	11,388	0.02%
2024/01/15	0	0.00	1	46.30	45.90	-1	11,460	-0.01%
2024/01/12	2	45.75	21	45.97	45.50	-19	11,785	-0.16%
2024/01/11	0	0.00	4	46.05	45.95	-4	11,889	-0.03%
2024/01/10	20	45.65	2	45.65	45.55	18	12,077	0.15%
2024/01/09	18	46.89	13	47.14	46.65	5	12,025	0.04%
2024/01/08	7	47.09	6	47.15	47.20	1	11,828	0.01%
2024/01/05	8	46.99	34	47.25	47.30	-26	11,647	-0.22%
2024/01/04	17	46.56	8	46.63	46.95	9	11,432	0.08%
2024/01/03	14	45.53	1	45.25	45.25	13	11,202	0.12%
2024/01/02	39	47.20	8	47.41	46.80	31	10,870	0.29%
2023/12/29	72	47.62	119	47.40	48.00	-47	10,395	-0.45%	大賣/
2023/12/28	6	44.50	0	0.00	44.45	6	9,444	0.06%
2023/12/27	1	45.90	5.6	45.76	45.60	-4.6	9,333	-0.05%
2023/12/26	5	45.00	10	45.10	45.10	-5	9,236	-0.05%
2023/12/25	0	0.00	3	44.73	44.85	-3	9,206	-0.03%
2023/12/22	1	44.50	2	44.45	44.70	-1	9,193	-0.01%
2023/12/21	0	0.00	3	44.32	44.30	-3	9,129	-0.03%
2023/12/20	2	43.40	4	43.10	43.95	-2	9,035	-0.02%
2023/12/19	12	42.90	3.6	42.76	42.95	8.4	8,887	0.09%
2023/12/18	8	43.71	0	0.00	43.80	8	8,709	0.09%
2023/12/15	1	44.30	0	0.00	44.20	1	8,673	0.01%
2023/12/14	0	0.00	0.3	44.40	44.50	-0.3	8,620	0.00%
2023/12/12	0	0.00	2	44.70	44.00	-2	8,703	-0.02%
2023/12/11	0	0.00	2	44.07	44.00	-2	8,714	-0.02%
2023/12/08	1	44.00	6	44.07	43.90	-5	8,994	-0.06%
2023/12/07	1	44.05	5	44.00	44.00	-4	9,137	-0.04%
2023/12/05	2	43.65	0	0.00	43.85	2	9,553	0.02%
2023/12/04	4	44.58	0	0.00	44.35	4	9,565	0.04%
2023/12/01	6.8	44.47	10	44.58	44.65	-3.2	9,562	-0.03%
2023/11/29	0	0.00	2	43.88	43.70	-2	9,497	-0.02%
2023/11/28	0	0.00	4	43.10	43.40	-4	9,533	-0.04%
2023/11/27	9.2	43.62	2	44.25	43.55	7.2	9,531	0.08%
2023/11/24	3	43.00	0	0.00	42.80	3	9,350	0.03%
2023/11/23	6	43.18	0	0.00	43.05	6	9,372	0.06%
2023/11/22	9	42.81	0	0.00	42.70	9	9,457	0.10%
2023/11/21	2	43.53	8	43.65	43.35	-6	9,398	-0.06%
2023/11/20	3	43.48	0	0.00	43.85	3	9,419	0.03%
2023/11/17	2	43.75	6	43.80	43.70	-4	9,351	-0.04%
2023/11/16	18	44.39	0	0.00	43.90	18	9,369	0.19%
2023/11/15	0	0.00	5	45.53	45.25	-5	9,248	-0.05%
2023/11/13	14	44.55	7	44.40	44.20	7	9,378	0.07%
2023/11/10	68	45.16	2	45.05	45.05	66	9,439	0.70%
2023/11/09	3	46.62	22	46.45	46.55	-19	9,392	-0.20%
2023/11/08	21.6	45.82	43	45.91	45.80	-21.4	9,369	-0.23%
2023/11/07	1	45.15	4	44.99	45.30	-3	9,362	-0.03%
2023/11/06	0	0.00	4	44.46	44.65	-4	9,541	-0.04%
2023/11/02	3	43.73	4	44.10	43.50	-1	10,171	-0.01%
2023/11/01	0	0.00	4	43.35	43.60	-4	10,662	-0.04%
2023/10/31	3	42.77	0	0.00	42.35	3	11,148	0.03%
2023/10/30	1	43.50	0	0.00	43.35	1	11,608	0.01%
2023/10/27	3	43.25	2	43.48	43.05	1	12,015	0.01%
2023/10/26	1	43.65	0	0.00	43.55	1	12,293	0.01%
2023/10/25	1	44.65	1	44.10	43.85	0	12,463	0.00%
2023/10/24	3	43.65	0	0.00	43.55	3	12,541	0.02%
2023/10/23	1	44.65	1	45.15	44.25	0	12,740	0.00%
2023/10/20	17	44.36	22	44.60	44.95	-5	12,896	-0.04%
2023/10/19	2	42.95	6	42.92	43.40	-4	12,974	-0.03%
2023/10/18	10.1	43.01	5	42.20	41.55	5.1	13,284	0.04%
2023/10/17	34	44.47	2	44.55	43.90	32	13,775	0.23%
2023/10/16	5	44.20	30	45.23	45.25	-25	14,401	-0.17%
2023/10/13	0	0.00	6	44.85	44.75	-6	15,653	-0.04%
2023/10/12	70	44.44	10	44.40	44.40	60	16,153	0.37%
2023/10/11	0	0.00	14	45.74	45.60	-14	16,641	-0.08%
2023/10/06	0	0.00	1	44.60	44.50	-1	17,121	-0.01%
2023/10/05	0	0.00	1	44.45	44.20	-1	17,372	-0.01%
2023/10/04	7	43.89	0	0.00	44.15	7	17,417	0.04%
2023/10/02	0	0.00	2	45.08	45.45	-2	17,494	-0.01%
2023/09/28	0	0.00	3	45.25	44.65	-3	17,538	-0.02%
2023/09/22	20	44.85	6	44.83	44.95	14	17,751	0.08%
2023/09/21	4	43.94	15	44.07	44.25	-11	17,808	-0.06%
2023/09/20	2	44.45	9	44.85	44.40	-7	17,856	-0.04%
2023/09/19	2	45.70	0	0.00	45.45	2	18,142	0.01%
2023/09/18	2	45.45	1	46.00	45.30	1	18,189	0.01%
2023/09/15	10	46.25	3	46.33	46.05	7	18,267	0.04%
2023/09/14	10	45.80	10	45.94	45.80	0	18,289	0.00%
2023/09/13	43	45.20	11	45.46	45.75	32	18,316	0.17%
2023/09/12	5	44.24	13	44.99	44.95	-8	18,345	-0.04%
2023/09/11	9	45.00	6	45.39	43.80	3	18,431	0.02%
2023/09/08	9	45.13	2	45.15	44.95	7	18,292	0.04%
2023/09/07	4	45.03	0	0.00	44.90	4	18,504	0.02%
2023/09/06	4	45.68	1	45.90	45.35	3	18,694	0.02%
2023/09/05	0	0.00	4	46.01	45.90	-4	18,981	-0.02%
2023/09/04	7	45.11	2	45.10	45.40	5	19,220	0.03%
2023/09/01	6	45.00	4	45.40	44.90	2	19,258	0.01%
2023/08/31	7	44.36	0	0.00	44.85	7	19,216	0.04%
2023/08/30	0	0.00	4	44.73	44.60	-4	19,340	-0.02%
2023/08/29	1	44.05	0	0.00	44.05	1	19,387	0.01%
2023/08/28	15	44.86	44	44.17	43.80	-29	19,534	-0.15%
2023/08/25	5	45.09	1	45.20	45.10	4	19,731	0.02%
2023/08/24	4	45.65	2	45.95	45.55	2	19,742	0.01%
2023/08/23	0	0.00	6	45.30	45.45	-6	19,684	-0.03%
2023/08/22	4	45.44	3.9	45.07	44.85	0.1	19,740	0.00%
2023/08/21	1	45.30	7	45.21	45.15	-6	19,751	-0.03%
2023/08/18	15.1	45.39	13	45.31	44.60	2.1	19,749	0.01%
2023/08/17	2.1	44.19	0	0.00	45.35	2.1	19,727	0.01%
2023/08/16	14	44.53	20	44.38	44.65	-6	19,836	-0.03%
2023/08/15	45	44.83	42	45.05	44.75	3	19,913	0.02%
2023/08/14	1	43.00	0	0.00	43.55	1	19,895	0.01%
2023/08/11	4	43.91	3	43.70	43.90	1	19,950	0.01%
2023/08/10	13	44.09	6	43.93	44.15	7	19,992	0.04%
2023/08/09	8	44.72	3	44.88	45.15	5	19,771	0.03%
2023/08/08	21	46.06	12	45.78	45.85	9	19,621	0.05%
2023/08/07	54	47.69	7	47.38	48.20	47	19,273	0.24%
2023/08/04	3	44.85	40	43.88	45.10	-37	18,987	-0.19%
2023/08/02	8.1	46.90	50	46.11	46.80	-41.9	18,881	-0.22%
2023/08/01	41.3	48.45	6	48.47	48.50	35.3	18,467	0.19%
2023/07/31	9	50.78	0.1	50.00	49.75	8.9	18,312	0.05%
2023/07/28	9.2	50.64	1	51.00	51.50	8.2	18,069	0.05%
2023/07/27	18	51.56	8	51.96	51.50	10	17,921	0.06%
2023/07/26	26	52.20	4	53.50	52.00	22	18,047	0.12%
2023/07/25	6.1	52.95	4	52.83	52.70	2.1	18,018	0.01%
2023/07/24	23.3	52.72	0	0.00	52.40	23.3	17,858	0.13%
2023/07/21	11.2	52.36	10	52.16	52.20	1.2	17,547	0.01%
2023/07/20	46.2	55.95	22	54.43	54.10	24.2	17,135	0.14%
2023/07/19	13	58.80	37	58.35	59.70	-24	16,425	-0.15%
2023/07/18	42.7	60.75	46	59.59	57.20	-3.3	15,737	-0.02%
2023/07/17	16	57.88	14.1	57.67	59.10	1.9	14,368	0.01%
2023/07/14	14	52.00	16.2	53.02	53.80	-2.2	13,857	-0.02%
2023/07/13	35	52.67	44.7	51.43	50.20	-9.7	13,228	-0.07%
2023/07/12	3	48.07	23	48.54	48.85	-20	12,542	-0.16%
2023/07/11	0	0.00	1.1	47.09	47.00	-1.1	12,331	-0.01%
2023/07/10	11	45.84	11	46.28	46.15	0	12,319	0.00%
2023/07/07	7	45.64	22	46.08	46.00	-15	12,350	-0.12%
2023/07/06	33	47.08	5	46.90	46.40	28	12,275	0.23%
2023/07/05	7	47.26	5	47.71	47.50	2	12,239	0.02%
2023/07/04	2	47.20	0	0.00	47.60	2	12,289	0.02%
2023/07/03	2	47.10	8	46.94	47.40	-6	12,416	-0.05%
2023/06/30	4	45.88	0	0.00	45.90	4	12,346	0.03%
2023/06/29	0	0.00	2	45.55	45.80	-2	12,342	-0.02%
2023/06/28	14	45.06	4	45.11	45.10	10	12,329	0.08%
2023/06/27	17	45.14	43	45.06	44.80	-26	12,316	-0.21%
2023/06/26	14	46.82	6	46.98	46.45	8	12,032	0.07%
2023/06/21	9	47.42	2	47.58	47.65	7	11,943	0.06%
2023/06/20	4	46.14	1	46.65	46.80	3	11,815	0.03%
2023/06/19	10	47.21	3	47.22	47.05	7	11,601	0.06%
2023/06/16	16	47.43	2	47.50	47.95	14	11,483	0.12%
2023/06/15	1	48.05	2	48.10	48.40	-1	11,175	-0.01%
2023/06/14	0	0.00	6	47.70	48.65	-6	10,970	-0.05%
2023/06/13	11	46.93	16.2	46.96	47.40	-5.2	10,787	-0.05%
2023/06/12	5	45.54	6.2	45.46	45.65	-1.2	10,575	-0.01%
2023/06/09	7.3	45.40	15	45.08	45.40	-7.8	10,331	-0.08%
2023/06/08	5	43.24	13	43.42	43.30	-8	9,974	-0.08%
2023/06/07	18	41.94	5.6	42.30	42.30	12.4	9,707	0.13%
2023/06/06	1	42.20	4.2	42.35	42.35	-3.2	9,733	-0.03%
2023/06/05	3	42.22	7	42.37	42.50	-4	9,817	-0.04%
2023/06/02	0	0.00	9	42.40	42.40	-9	9,832	-0.09%
2023/06/01	13	42.22	7.1	42.44	41.95	5.9	9,787	0.06%
2023/05/31	4	41.71	10.1	42.01	42.15	-6.1	9,556	-0.06%
2023/05/30	8	40.05	21	40.08	40.35	-13	9,242	-0.14%
2023/05/29	2	40.15	12	40.18	40.20	-10	9,177	-0.11%
2023/05/26	3	39.52	7.1	39.42	39.50	-4.1	9,074	-0.04%
2023/05/25	3	38.93	5	38.79	38.95	-2	8,991	-0.02%
2023/05/24	7	38.14	1	38.45	38.50	6	8,894	0.07%
2023/05/23	15.1	38.03	5	38.00	38.05	10.1	8,852	0.11%
2023/05/22	10.9	38.93	12	38.56	38.45	-1.1	8,791	-0.01%
2023/05/19	7.7	37.87	20.1	37.76	38.20	-12.5	8,516	-0.15%
2023/05/18	2	37.40	0	0.00	37.10	2	8,251	0.02%
2023/05/17	5	37.15	9.1	37.15	37.25	-4	8,158	-0.05%
2023/05/16	8	36.20	10	36.31	36.30	-2	7,898	-0.03%
2023/05/15	0	0.00	1	35.50	35.85	-1	7,760	-0.01%
2023/05/12	18.2	35.36	22	35.60	35.90	-3.8	7,707	-0.05%
2023/05/11	21	35.45	15	35.23	35.35	6	7,636	0.08%
2023/05/10	5	35.89	4	36.25	36.00	1	7,564	0.01%
2023/05/09	3	35.72	16.5	35.72	35.75	-13.5	7,316	-0.18%
2023/05/08	18	34.16	0	0.00	34.20	18	6,881	0.26%
2023/05/05	42	34.84	5	34.50	34.20	37	6,797	0.54%
2023/05/04	14	35.46	1	35.35	35.45	13	6,575	0.20%
2023/05/03	5	35.10	5.2	35.06	35.45	-0.2	6,520	0.00%
2023/05/02	22	35.57	5	35.53	35.55	17	6,494	0.26%
2023/04/28	13	34.27	6.2	34.56	34.60	6.9	6,273	0.11%
2023/04/27	15	33.62	4.2	33.77	33.50	10.9	5,980	0.18%
2023/04/26	19	32.98	5	33.10	33.20	14	5,804	0.24%
2023/04/25	1	32.90	1	32.45	32.50	0	5,637	0.00%
2023/04/24	3	32.87	0	0.00	32.70	3	5,570	0.05%
2023/04/21	0	0.00	3	32.60	32.50	-3	5,520	-0.05%
2023/04/20	2	32.80	0	0.00	32.75	2	5,437	0.04%
2023/04/14	3	33.00	12	32.80	32.70	-9	5,285	-0.17%
2023/04/13	0	0.00	1	33.30	33.10	-1	5,239	-0.02%
2023/04/12	0	0.00	1	33.25	33.25	-1	5,286	-0.02%
2023/04/11	2.1	32.79	10	32.90	32.85	-7.9	5,231	-0.15%
2023/04/10	7	32.52	35	32.31	32.30	-28	5,158	-0.54%
2023/04/07	2	32.75	2.2	32.82	32.35	-0.2	5,111	0.00%
2023/04/06	3	32.15	5	32.29	32.30	-2	5,034	-0.04%
2023/03/30	3	31.55	1.2	31.65	31.65	1.8	4,921	0.04%
2023/03/29	2	31.30	0	0.00	31.35	2	4,963	0.04%
2023/03/28	7	31.16	4	30.85	30.80	3	5,002	0.06%
2023/03/27	0	0.00	3	31.23	31.40	-3	5,080	-0.06%
2023/03/24	0	0.00	2	30.80	30.90	-2	5,143	-0.04%
2023/03/23	1	30.60	1	30.60	30.75	0	5,097	0.00%
2023/03/22	2	30.45	1	30.50	30.60	1	5,056	0.02%
2023/03/20	2	30.20	2	30.25	30.25	0	4,993	0.00%
2023/03/16	1	29.70	20	29.70	29.70	-19	4,942	-0.38%
2023/03/15	1	30.35	1	30.10	30.05	0	4,923	0.00%
2023/03/14	2	30.20	3	30.30	30.25	-1	4,956	-0.02%
2023/03/13	2	30.33	0	0.00	30.50	2	5,193	0.04%
2023/03/10	1	30.60	0	0.00	30.60	1	5,170	0.02%
2023/03/09	3	31.35	0	0.00	30.70	3	5,145	0.06%
2023/03/08	4	30.10	4	30.24	30.90	0	4,982	0.00%
2023/03/07	40.1	30.03	6	29.96	30.05	34.1	4,828	0.71%
2023/03/06	0	0.00	3	30.63	30.55	-3	4,618	-0.06%
2023/03/03	2	30.40	0	0.00	30.40	2	4,559	0.04%
2023/03/02	1	30.40	0	0.00	30.35	1	4,550	0.02%
2023/03/01	2	30.30	0	0.00	30.25	2	4,525	0.04%
2023/02/23	3	30.08	1	30.10	29.95	2	4,513	0.04%
2023/02/20	6	29.77	5	29.30	29.90	1	4,677	0.02%
2023/02/17	0	0.00	1	28.95	29.00	-1	4,629	-0.02%
2023/02/16	1	28.85	0	0.00	28.85	1	4,677	0.02%
2023/02/13	5	28.85	0	0.00	28.65	5	4,736	0.11%
2023/02/10	0	0.00	1	29.15	29.10	-1	4,771	-0.02%
2023/02/09	2	29.15	6	28.95	29.15	-4	4,847	-0.08%
2023/02/08	0	0.00	10	29.03	29.15	-10	4,808	-0.21%
2023/02/07	2	28.80	0	0.00	28.70	2	4,727	0.04%
2023/02/03	2	28.90	0	0.00	28.90	2	4,704	0.04%
2023/02/02	0	0.00	10	28.60	28.60	-10	4,654	-0.21%
2023/02/01	1	28.35	0	0.00	28.35	1	4,621	0.02%
2023/01/31	4	28.41	3	28.72	28.30	1	4,605	0.02%
2023/01/30	1	28.40	10	28.45	28.40	-9	4,538	-0.20%
2023/01/11	0	0.00	2	28.00	28.05	-2	4,975	-0.04%
2023/01/10	0	0.00	1	28.10	28.00	-1	5,006	-0.02%
2023/01/06	0	0.00	1	27.70	27.70	-1	5,240	-0.02%
2023/01/05	3	28.00	0	0.00	27.85	3	5,296	0.06%
2023/01/04	2	27.90	0	0.00	27.90	2	5,356	0.04%
2023/01/03	2	27.85	0	0.00	27.80	2	5,518	0.04%
2022/12/30	0	0.00	1	28.15	28.15	-1	5,493	-0.02%
2022/12/29	2	27.65	0	0.00	27.90	2	5,381	0.04%
2022/12/28	1	27.60	4	27.75	27.60	-3	5,330	-0.06%
2022/12/27	1	27.70	0	0.00	27.70	1	5,307	0.02%
2022/12/26	16	27.99	11	28.15	27.85	5	5,284	0.09%
2022/12/23	5	27.50	7	27.41	27.50	-2	5,304	-0.04%
2022/12/22	4	27.04	0	0.00	27.05	4	5,341	0.07%
2022/12/21	3	26.43	0	0.00	26.45	3	5,206	0.06%
2022/12/20	16	26.50	1	26.65	26.40	15	5,113	0.29%
2022/12/19	5	26.70	10	27.15	27.00	-5	5,024	-0.10%
2022/12/16	5.2	26.97	0	0.00	26.85	5.2	4,843	0.11%
2022/12/14	1	27.80	0	0.00	27.70	1	4,644	0.02%
2022/12/13	1	27.80	0	0.00	27.75	1	4,653	0.02%
2022/12/12	1	27.85	0	0.00	27.85	1	4,641	0.02%
2022/12/09	5	27.64	0	0.00	27.80	5	4,673	0.11%
2022/12/08	5	27.20	0	0.00	27.20	5	4,701	0.11%
2022/12/07	2	27.35	0	0.00	27.35	2	4,695	0.04%
2022/12/05	13	27.88	0	0.00	27.80	13	4,534	0.29%
2022/12/02	5	28.80	0	0.00	28.95	5	4,327	0.12%
2022/12/01	0	0.00	1	28.60	28.45	-1	4,304	-0.02%
2022/11/30	3	28.27	0	0.00	28.10	3	4,288	0.07%
2022/11/29	4	28.00	0	0.00	28.05	4	4,273	0.09%
2022/11/25	10	28.55	0	0.00	28.20	10	4,279	0.23%
2022/11/21	0	0.00	10	28.85	28.90	-10	4,296	-0.23%
2022/11/18	0	0.00	1	28.80	28.65	-1	4,252	-0.02%
2022/11/17	0	0.00	4	28.73	28.95	-4	4,229	-0.09%
2022/11/16	1	28.60	3	28.60	28.60	-2	4,117	-0.05%
2022/11/14	21	27.27	16	27.44	27.30	5	3,957	0.13%
2022/11/11	0	0.00	12	27.22	27.05	-12	3,917	-0.31%
2022/11/10	2	26.95	0	0.00	27.00	2	3,889	0.05%
2022/11/09	0	0.00	5	26.70	26.70	-5	3,919	-0.13%
2022/11/08	16	26.62	1	26.65	26.50	15	3,917	0.38%
2022/11/07	10	26.98	0	0.00	27.00	10	3,873	0.26%
2022/11/02	0	0.00	0.8	25.25	25.20	-0.8	4,078	-0.02%
2022/10/27	6	24.65	6	24.45	24.65	0	4,108	0.00%
2022/10/24	1	25.50	0	0.00	25.00	1	4,164	0.02%
2022/10/21	4.2	25.73	1	25.65	25.65	3.2	4,257	0.07%
2022/10/17	0	0.00	1	27.45	27.40	-1	4,539	-0.02%
2022/10/14	0	0.00	1	26.40	26.15	-1	4,482	-0.02%
2022/10/13	3	25.78	2	25.85	25.50	1	4,653	0.02%
2022/10/12	2	26.68	3	26.65	26.45	-1	4,780	-0.02%
2022/10/11	0	0.00	2	27.60	27.20	-2	4,849	-0.04%
2022/10/07	1	27.30	0	0.00	27.30	1	4,792	0.02%
2022/10/05	0	0.00	1	27.65	27.80	-1	4,918	-0.02%
2022/09/30	2	27.10	0	0.00	27.10	2	5,021	0.04%
2022/09/29	1	27.15	0	0.00	28.20	1	4,982	0.02%
2022/09/28	5.5	27.25	1	27.00	27.00	4.5	4,958	0.09%
2022/09/27	1	27.85	0	0.00	27.60	1	4,949	0.02%
2022/09/26	0	0.00	3	28.15	27.95	-3	4,935	-0.06%
2022/09/23	0	0.00	1	28.90	28.70	-1	4,947	-0.02%
2022/09/22	2	28.80	0	0.00	28.90	2	4,998	0.04%
2022/09/21	2	28.83	0	0.00	28.85	2	5,006	0.04%
2022/09/19	4	29.10	1	28.90	29.00	3	5,002	0.06%
2022/09/16	2	29.35	1	29.30	29.50	1	5,013	0.02%
2022/09/15	2	29.43	2	29.55	29.40	0	4,991	0.00%
2022/09/14	2	29.18	1	29.15	29.20	1	4,964	0.02%
2022/09/08	0	0.00	1	29.00	29.00	-1	5,158	-0.02%
2022/09/07	2.9	28.71	2	28.20	28.30	0.9	5,120	0.02%
2022/09/06	2	28.63	0	0.00	28.75	2	5,145	0.04%
2022/09/05	1	28.85	0	0.00	28.85	1	5,137	0.02%
2022/09/02	1	29.25	8	29.08	28.90	-7	5,183	-0.14%
2022/09/01	2	29.13	0	0.00	29.20	2	5,183	0.04%
2022/08/31	1	29.40	2	29.35	29.30	-1	5,188	-0.02%
2022/08/26	0	0.00	4	29.29	29.35	-4	5,200	-0.08%
2022/08/25	3	29.15	2	29.15	29.25	1	5,193	0.02%
2022/08/24	1	29.10	1	29.10	29.15	0	5,192	0.00%
2022/08/23	1	28.70	6	28.99	29.00	-5	5,244	-0.10%
2022/08/19	0	0.00	2	28.60	28.70	-2	5,253	-0.04%
2022/08/17	1	28.20	2	28.45	28.60	-1	5,295	-0.02%
2022/08/16	0	0.00	0	28.10	28.15	0	5,296	0.00%
2022/08/15	2	27.50	0	0.00	27.50	2	5,245	0.04%
2022/08/12	0	0.00	60	27.27	27.30	-60	5,239	-1.15%
2022/08/11	5	27.09	1	27.10	27.05	4	5,265	0.08%
2022/08/10	1	27.15	0	0.00	27.10	1	5,257	0.02%
2022/08/09	4.1	27.38	0	0.00	27.70	4.1	5,242	0.08%
2022/08/08	2	28.50	4	28.35	28.40	-2	5,135	-0.04%
2022/08/05	2	28.65	10	28.70	28.70	-8	5,203	-0.15%
2022/08/04	0	0.00	1	28.30	28.35	-1	5,368	-0.02%
2022/08/03	5	28.29	1.1	28.21	28.25	3.9	5,456	0.07%
2022/08/02	1	28.15	2	28.20	28.50	-1	5,622	-0.02%
2022/07/29	2	28.38	0	0.00	28.60	2	6,041	0.03%
2022/07/28	8.2	28.74	5	28.57	28.60	3.2	6,005	0.05%
2022/07/27	6	30.63	0	0.00	30.60	6	5,880	0.10%
2022/07/26	6	31.03	3	30.95	30.85	3	5,742	0.05%
2022/07/25	1.1	31.40	0	0.00	31.40	1.1	5,664	0.02%
2022/07/22	2	30.25	20.1	31.25	31.20	-18.1	5,572	-0.33%
2022/07/21	5	30.54	0	0.00	30.50	5	5,383	0.09%
2022/07/20	8.1	30.93	13	31.40	30.85	-4.9	5,246	-0.09%
2022/07/19	4	31.23	5	31.38	31.25	-1	5,154	-0.02%
2022/07/15	2	30.03	6	30.30	30.25	-4	4,885	-0.08%
2022/07/12	3	28.63	2	28.83	28.60	1	4,829	0.02%
2022/07/11	4	29.14	1	29.00	28.95	3	4,833	0.06%
2022/07/08	1	29.15	1	29.20	29.20	0	4,852	0.00%
2022/07/07	0.7	28.85	0	0.00	29.00	0.7	4,866	0.01%
2022/07/06	1	28.80	0	0.00	28.50	1	4,919	0.02%
2022/07/05	1	28.75	0	0.00	28.90	1	4,986	0.02%
2022/07/04	0	0.00	1	28.50	28.70	-1	5,144	-0.02%
2022/07/01	1	28.35	0	0.00	28.30	1	5,285	0.02%
2022/06/30	2	28.60	12	28.50	28.65	-10	5,440	-0.18%
2022/06/29	0	0.00	1	29.40	29.30	-1	5,447	-0.02%
2022/06/27	1	29.25	7.1	29.22	29.25	-6.1	5,735	-0.11%
2022/06/24	6	28.79	0	0.00	28.90	6	5,759	0.10%
2022/06/23	8	28.33	2	28.35	28.50	6	5,804	0.10%
2022/06/22	3	28.57	0	0.00	28.30	3	5,812	0.05%
2022/06/21	6	28.38	1	28.70	28.80	5	5,819	0.09%
2022/06/20	9	28.50	6	28.47	28.05	3	5,806	0.05%
2022/06/17	3	28.80	0	0.00	29.15	3	5,779	0.05%
2022/06/16	14	29.60	1	29.20	29.30	13	5,743	0.23%
2022/06/13	3	29.07	0	0.00	29.05	3	5,872	0.05%
2022/06/10	3	29.35	1	29.55	29.50	2	5,914	0.03%
2022/06/09	10	29.75	0	0.00	29.70	10	5,967	0.17%
2022/06/08	3	29.62	1	29.60	29.60	2	6,021	0.03%
2022/06/07	3	29.47	3	29.48	29.50	0	6,187	0.00%
2022/06/06	0	0.00	3	29.53	29.40	-3	6,236	-0.05%
2022/06/02	0	0.00	3	29.13	29.00	-3	6,420	-0.05%
2022/06/01	6	29.20	5	29.15	29.10	1	6,522	0.02%
2022/05/31	10	28.87	0	0.00	29.20	10	6,576	0.15%
2022/05/30	5	28.60	0	0.00	28.70	5	6,543	0.08%
2022/05/27	3	28.60	0	0.00	28.30	3	6,548	0.05%
2022/05/25	1	28.20	0	0.00	28.15	1	6,603	0.02%
2022/05/24	5	27.94	1	28.05	27.65	4	6,680	0.06%
2022/05/23	9	27.85	0	0.00	27.85	9	6,664	0.14%
2022/05/20	2	27.30	0	0.00	27.30	2	6,769	0.03%
2022/05/19	23	27.03	2	27.10	27.15	21	6,944	0.30%
2022/05/18	1	27.25	0	0.00	27.40	1	7,019	0.01%
2022/05/17	1	27.10	0	0.00	27.10	1	6,996	0.01%
2022/05/16	3	27.15	0	0.00	27.05	3	6,967	0.04%
2022/05/13	1	27.10	0	0.00	27.05	1	6,950	0.01%
2022/05/12	1.2	27.17	0	0.00	26.75	1.2	6,896	0.02%
2022/05/11	1	27.85	11	27.80	27.85	-10	6,733	-0.15%
2022/05/10	11.2	28.25	0	0.00	28.50	11.2	6,696	0.17%
2022/05/09	8.2	29.12	30	29.24	28.90	-21.8	6,552	-0.33%
2022/05/05	1	32.35	9	32.35	32.15	-8	6,081	-0.13%
2022/04/29	9	31.59	0	0.00	31.60	9	6,147	0.15%
2022/04/28	7	31.41	8	31.35	31.40	-1	6,178	-0.02%
2022/04/25	4	31.93	1	31.85	31.80	3	6,167	0.05%
2022/04/22	0	0.00	1	32.65	32.70	-1	6,123	-0.02%
2022/04/21	1	32.70	0	0.00	32.60	1	6,147	0.02%
2022/04/20	2	32.95	1	32.80	32.70	1	6,144	0.02%
2022/04/19	2	32.93	0	0.00	32.90	2	6,113	0.03%
2022/04/18	3	32.88	1	32.70	32.70	2	6,143	0.03%
2022/04/15	2	33.55	0	0.00	33.50	2	6,137	0.03%
2022/04/14	3	33.32	4	33.54	33.50	-1	6,169	-0.02%
2022/04/13	3	33.00	6	32.95	33.05	-3	6,263	-0.05%
2022/04/12	7	32.93	5	32.95	32.90	2	6,273	0.03%
2022/04/11	5	33.48	0	0.00	33.40	5	6,235	0.08%
2022/04/08	7	34.40	16.5	34.31	34.15	-9.5	6,231	-0.15%
2022/04/07	2	33.68	4	33.31	33.05	-2	6,096	-0.03%
2022/04/06	2	33.53	2.1	33.98	34.20	-0.1	5,967	0.00%
2022/03/31	0	0.00	13	33.25	33.25	-13	5,785	-0.22%
2022/03/30	2	32.80	3	32.93	32.85	-1	5,616	-0.02%
2022/03/29	0	0.00	2	32.45	32.40	-2	5,503	-0.04%
2022/03/28	1	32.00	3	32.35	32.35	-2	5,471	-0.04%
2022/03/25	0	0.00	56	32.35	32.25	-56	5,431	-1.03%
2022/03/24	0	0.00	12	32.28	32.30	-12	5,442	-0.22%
2022/03/23	1	32.20	0	0.00	32.25	1	5,486	0.02%
2022/03/22	0	0.00	0.1	32.25	32.35	-0.1	5,504	0.00%
2022/03/21	1	32.35	156	32.40	32.30	-155	5,516	-2.81%	大賣/鉅額交易
2022/03/18	21	32.11	0	0.00	31.95	21	5,513	0.38%
2022/03/17	15	31.94	3	32.05	31.90	12	5,493	0.22%
2022/03/16	1	31.70	0	0.00	31.70	1	5,468	0.02%
2022/03/15	31	31.85	0	0.00	31.70	31	5,479	0.57%
2022/03/14	15	31.97	0	0.00	32.20	15	5,519	0.27%
2022/03/11	4	31.89	1	31.85	31.90	3	5,597	0.05%
2022/03/10	11	32.02	7	32.05	31.95	4	5,648	0.07%
2022/03/09	5	31.20	0	0.00	31.35	5	5,530	0.09%
2022/03/08	1	31.50	2	30.83	30.95	-1	5,570	-0.02%
2022/03/07	1.1	31.40	1	31.60	31.50	0.1	5,408	0.00%
2022/03/04	1	32.10	1	32.10	32.05	0	5,447	0.00%
2022/03/03	1	31.80	1	31.95	31.90	0	5,460	0.00%
2022/03/02	2	31.40	0	0.00	31.65	2	5,512	0.04%
2022/03/01	0	0.00	1	31.30	31.50	-1	5,556	-0.02%
2022/02/25	6	31.08	1	30.70	30.70	5	5,560	0.09%
2022/02/24	3	31.18	4.1	31.02	30.90	-1.1	5,619	-0.02%
2022/02/23	2	31.78	0	0.00	31.65	2	5,610	0.04%
2022/02/22	55	31.65	10	31.75	31.50	45	5,758	0.78%
2022/02/21	7.1	31.87	3	32.17	32.10	4.1	5,946	0.07%
2022/02/18	1.5	31.18	28.5	31.18	31.50	-27	5,901	-0.46%
2022/02/17	1	31.00	2	30.93	30.90	-1	5,946	-0.02%
2022/02/10	0	0.00	2	31.05	30.90	-2	6,851	-0.03%
2022/01/26	1	29.75	0	0.00	29.65	1	6,913	0.01%
2022/01/24	0.5	30.10	4	30.24	30.15	-3.5	7,134	-0.05%
2022/01/21	1	31.10	1	30.60	30.55	0	7,102	0.00%
2022/01/20	21	31.12	0	0.00	31.10	21	7,112	0.30%
2022/01/19	15	30.93	4	31.03	30.95	11	7,096	0.16%
2022/01/18	6	31.06	3	31.07	31.00	3	7,135	0.04%
2022/01/17	0	0.00	17	30.94	31.00	-17	7,087	-0.24%
2022/01/14	20	30.45	1	30.40	30.50	19	7,055	0.27%
2022/01/13	8	30.65	1	30.85	30.65	7	7,178	0.10%
2022/01/12	30	30.77	0	0.00	30.75	30	7,258	0.41%
2022/01/11	20	30.78	0	0.00	30.95	20	7,381	0.27%
2022/01/10	1	30.70	1	30.95	31.00	0	7,484	0.00%
2022/01/07	57	30.54	1	30.50	30.50	56	7,483	0.75%
2022/01/06	65	30.90	5	30.90	30.85	60	7,539	0.80%
2022/01/05	0	0.00	1	30.60	30.70	-1	7,486	-0.01%
2022/01/04	1	30.50	5	30.45	30.55	-4	7,673	-0.05%
2022/01/03	0	0.00	4	30.56	30.75	-4	7,732	-0.05%
2021/12/30	2	30.50	8	30.43	30.45	-6	7,654	-0.08%
2021/12/29	0	0.00	5	30.27	30.25	-5	7,681	-0.07%
2021/12/28	2	30.28	0	0.00	30.25	2	7,661	0.03%
2021/12/27	3	30.30	2	30.30	30.25	1	7,666	0.01%
2021/12/20	4	29.66	0	0.00	29.60	4	7,821	0.05%
2021/12/14	3	29.85	0	0.00	29.75	3	7,823	0.04%
2021/12/13	1	30.20	5	30.18	30.10	-4	7,769	-0.05%
2021/12/10	1	30.40	1	30.25	30.25	0	7,868	0.00%
2021/12/09	3	30.37	0	0.00	30.35	3	7,853	0.04%
2021/12/07	1	30.25	0	0.00	30.00	1	7,835	0.01%
2021/12/06	1	30.40	3	30.30	30.25	-2	7,739	-0.03%
2021/12/03	28	29.99	0	0.00	29.95	28	7,715	0.36%
2021/12/02	3.1	29.40	0	0.00	29.25	3.1	7,714	0.04%
2021/11/30	1	29.70	0	0.00	29.50	1	7,696	0.01%
2021/11/29	4	29.58	1	29.55	29.65	3	7,594	0.04%
2021/11/26	1.2	29.73	0	0.00	29.65	1.2	7,539	0.02%
2021/11/25	5	30.00	0	0.00	30.00	5	7,504	0.07%
2021/11/23	6	30.11	0	0.00	29.90	6	7,562	0.08%
2021/11/22	1	30.25	0	0.00	30.15	1	7,486	0.01%
2021/11/19	2	30.15	3	30.15	30.10	-1	7,413	-0.01%
2021/11/18	7.1	30.90	1	30.65	30.50	6.1	7,288	0.08%
2021/11/17	7.5	31.89	17	31.88	31.70	-9.5	7,033	-0.14%
2021/11/16	8	31.14	3	31.18	31.15	5	6,964	0.07%
2021/11/15	25.2	31.29	2	31.10	31.20	23.2	6,874	0.34%
2021/11/12	10	33.45	8	33.45	33.55	2	6,410	0.03%
2021/11/11	2	33.10	0	0.00	33.25	2	6,493	0.03%
2021/11/10	3	32.80	2.1	32.73	33.05	1	6,621	0.01%
2021/11/08	0	0.00	3	32.45	32.25	-3	7,240	-0.04%
2021/11/03	1	31.80	1.1	31.75	32.00	-0.1	7,202	0.00%
2021/11/02	2	32.08	3	31.92	31.60	-1	7,169	-0.01%
2021/11/01	1	31.60	10	31.37	31.60	-9	7,064	-0.13%
2021/10/29	1	30.90	12	31.08	31.00	-11	6,989	-0.16%
2021/10/28	0	0.00	7	31.16	31.00	-7	6,978	-0.10%
2021/10/27	0	0.00	1	30.90	30.90	-1	6,956	-0.01%
2021/10/26	0	0.00	11	30.99	30.85	-11	6,981	-0.16%
2021/10/22	0	0.00	2	30.60	30.40	-2	7,048	-0.03%
2021/10/21	1	30.45	1	30.90	30.45	0	7,083	0.00%
2021/10/20	0	0.00	16	30.78	30.85	-16	6,955	-0.23%
2021/10/19	0	0.00	2	30.65	30.15	-2	6,885	-0.03%
2021/10/18	3	30.05	10	30.78	30.00	-7	6,848	-0.10%
2021/10/15	0	0.00	6	30.28	30.30	-6	6,962	-0.09%
2021/10/14	1	29.90	0	0.00	29.90	1	7,036	0.01%
2021/10/13	0	0.00	13	30.31	30.40	-13	7,032	-0.18%
2021/10/12	0	0.00	5	30.46	29.90	-5	7,006	-0.07%
2021/10/08	0	0.00	20	29.33	29.65	-20	6,844	-0.29%
2021/10/07	1	28.90	4	29.03	29.00	-3	6,811	-0.04%
2021/10/06	0	0.00	13	28.84	28.75	-13	6,902	-0.19%
2021/10/04	1	28.20	0	0.00	27.85	1	7,330	0.01%
2021/10/01	2	28.60	0	0.00	28.35	2	7,387	0.03%
2021/09/30	0	0.00	4	28.83	28.65	-4	7,487	-0.05%
2021/09/28	0	0.00	6	29.20	29.10	-6	7,794	-0.08%
2021/09/27	0	0.00	4	29.18	29.05	-4	7,826	-0.05%
2021/09/22	1	28.40	0	0.00	28.70	1	8,067	0.01%
2021/09/17	5	28.55	0	0.00	28.75	5	7,988	0.06%
2021/09/16	1	28.90	1	28.70	28.75	0	8,021	0.00%
2021/09/13	1	28.50	4	28.59	28.50	-3	7,927	-0.04%
2021/09/10	3	28.80	12	28.88	28.80	-9	7,954	-0.11%
2021/09/09	1	27.80	0	0.00	27.80	1	7,923	0.01%
2021/09/08	4	27.94	0	0.00	27.80	4	7,947	0.05%
2021/09/07	1	28.50	0	0.00	28.40	1	7,956	0.01%
2021/09/06	3	28.73	2	28.95	28.70	1	7,949	0.01%
2021/09/03	1	29.30	0	0.00	29.35	1	7,868	0.01%
2021/09/01	0	0.00	12	29.70	29.75	-12	7,887	-0.15%
2021/08/30	2	29.83	0	0.00	29.80	2	8,070	0.02%
2021/08/27	0	0.00	5	30.08	29.85	-5	8,065	-0.06%
2021/08/26	2	29.30	4	29.35	29.35	-2	8,071	-0.02%
2021/08/25	0	0.00	2	29.15	29.20	-2	8,142	-0.02%
2021/08/24	1	29.00	10	29.30	29.05	-9	8,198	-0.11%
2021/08/23	11	29.34	12	29.15	29.30	-1	8,299	-0.01%
2021/08/19	0	0.00	5	28.60	28.60	-5	8,321	-0.06%
2021/08/18	5.1	29.14	0	0.00	29.25	5.1	8,350	0.06%
2021/08/17	3	29.10	0	0.00	28.85	3	8,385	0.04%
2021/08/16	6	30.01	11	29.85	29.60	-5	8,321	-0.06%
2021/08/13	10	30.91	1	30.70	30.75	9	8,186	0.11%
2021/08/12	10	30.81	15	31.09	31.15	-5	7,875	-0.06%
2021/08/11	3	29.38	0	0.00	29.40	3	7,649	0.04%
2021/08/10	4	29.84	0	0.00	29.80	4	7,798	0.05%
2021/08/09	12	29.98	0	0.00	29.95	12	8,100	0.15%
2021/08/06	0	0.00	1	30.10	30.25	-1	8,315	-0.01%
2021/08/05	0	0.00	2	30.20	30.15	-2	8,602	-0.02%
2021/08/04	2	30.25	1	30.30	30.30	1	9,085	0.01%
2021/07/30	1	29.50	0	0.00	29.50	1	9,546	0.01%
2021/07/28	0.1	29.00	0	0.00	29.30	0.1	9,813	0.00%
2021/07/27	5	30.00	1	29.80	29.75	4	10,083	0.04%
2021/07/26	0	0.00	1	29.80	29.75	-1	10,347	-0.01%
2021/07/23	1	29.20	0	0.00	29.30	1	10,519	0.01%
2021/07/22	2	29.35	0	0.00	29.25	2	10,649	0.02%
2021/07/21	23	30.46	15	30.35	30.35	8	10,715	0.07%
2021/07/20	4	30.98	0	0.00	31.00	4	10,631	0.04%
2021/07/19	5	31.49	0	0.00	31.50	5	10,664	0.05%
2021/07/15	2	31.85	0	0.00	32.10	2	11,510	0.02%
2021/07/13	7	32.04	2	32.50	32.15	5	12,121	0.04%
2021/07/12	3	32.12	4	32.66	32.05	-1	12,257	-0.01%
2021/07/09	8	32.45	15	32.14	32.45	-7	12,282	-0.06%
2021/07/08	6	31.62	2	31.65	31.65	4	12,636	0.03%
2021/07/06	1.5	32.24	4	32.18	31.95	-2.5	13,254	-0.02%
2021/07/05	0	0.00	4	31.13	31.15	-4	13,198	-0.03%
2021/07/02	0	0.00	5	30.72	30.60	-5	13,335	-0.04%
2021/07/01	3	31.03	1	30.55	30.55	2	13,533	0.01%
2021/06/30	5	30.78	0	0.00	30.80	5	13,636	0.04%
2021/06/29	0	0.00	2.2	30.64	30.60	-2.2	13,985	-0.02%
2021/06/28	3	30.45	9	30.48	30.60	-6	14,395	-0.04%
2021/06/25	10	30.50	0	0.00	30.50	10	14,954	0.07%
2021/06/24	0	0.00	1	30.70	30.75	-1	15,883	-0.01%
2021/06/23	0	0.00	2.3	30.25	30.25	-2.3	16,208	-0.01%
2021/06/18	2	30.58	0	0.00	30.10	2	17,023	0.01%
2021/06/17	2	30.10	0	0.00	30.10	2	17,183	0.01%
2021/06/15	1	30.10	1	30.15	30.30	0	17,309	0.00%
2021/06/11	0	0.00	1	30.05	30.05	-1	17,378	-0.01%
2021/06/10	3	30.20	0	0.00	30.10	3	17,515	0.02%
2021/06/08	0	0.00	1	30.20	30.20	-1	17,668	-0.01%
2021/06/07	3	29.95	0	0.00	29.95	3	17,826	0.02%
2021/06/03	1	30.80	0	0.00	31.00	1	17,894	0.01%
2021/06/01	1	31.00	0	0.00	31.05	1	18,227	0.01%
2021/05/27	1	29.75	0	0.00	29.75	1	19,507	0.01%
2021/05/26	0	0.00	3	30.20	30.15	-3	19,901	-0.02%
2021/05/25	2	29.50	18	30.07	30.00	-16	20,179	-0.08%
2021/05/24	2	28.90	4	29.28	29.25	-2	20,225	-0.01%
2021/05/21	7	29.05	1	29.00	28.90	6	20,231	0.03%
2021/05/20	16	28.91	0	0.00	28.55	16	20,304	0.08%
2021/05/19	3	28.63	0	0.00	29.10	3	20,264	0.01%
2021/05/18	1	28.20	7	28.97	29.00	-6	20,194	-0.03%
2021/05/17	0	0.00	7	26.64	26.40	-7	20,191	-0.03%
2021/05/14	1	28.80	0	0.00	29.00	1	20,192	0.00%
2021/05/13	0	0.00	6.4	29.52	29.45	-6.4	20,296	-0.03%
2021/05/12	0.2	29.15	5.1	30.34	29.75	-4.9	20,617	-0.02%
2021/05/11	1.1	31.53	0	0.00	31.60	1.1	20,316	0.01%
2021/05/10	0	0.00	5	34.05	34.25	-5	20,280	-0.02%
2021/05/07	0	0.00	5	33.45	34.65	-5	20,649	-0.02%
2021/05/05	11	33.25	1	32.70	32.80	10	21,078	0.05%
2021/05/04	56.1	33.78	57	32.99	32.95	-0.9	21,597	0.00%
2021/05/03	6	34.60	2	35.23	34.45	4	21,508	0.02%
2021/04/29	2	36.83	0	0.00	36.40	2	21,402	0.01%
2021/04/28	0	0.00	2	36.00	36.10	-2	21,304	-0.01%
2021/04/27	6	35.79	2	35.85	35.85	4	21,562	0.02%
2021/04/26	0	0.00	4.4	36.08	36.20	-4.4	21,556	-0.02%
2021/04/23	3	35.85	8	35.65	35.95	-5	21,587	-0.02%
2021/04/22	20.5	37.36	11	37.35	35.95	9.5	21,581	0.04%
2021/04/21	4	37.13	6.7	38.17	38.05	-2.7	21,139	-0.01%
2021/04/20	7	36.15	11.5	36.44	36.85	-4.5	20,848	-0.02%
2021/04/19	7	35.89	7	35.85	35.55	0	20,669	0.00%
2021/04/16	0	0.00	10	34.20	34.40	-10	20,450	-0.05%
2021/04/15	11	33.50	0	0.00	33.55	11	20,507	0.05%
2021/04/14	9	33.44	13	33.11	33.25	-4	20,490	-0.02%
2021/04/13	3.5	34.98	0	0.00	34.85	3.5	20,289	0.02%
2021/04/12	0	0.00	7.6	35.60	35.55	-7.6	20,074	-0.04%
2021/04/09	0	0.00	2	34.53	34.20	-2	20,143	-0.01%
2021/04/08	16	34.46	10	34.25	34.40	6	20,148	0.03%
2021/04/07	1	34.00	3	34.07	34.40	-2	20,061	-0.01%
2021/04/06	0	0.00	9	33.39	33.50	-9	20,166	-0.04%
2021/04/01	9	33.79	0	0.00	33.45	9	20,616	0.04%
2021/03/31	0	0.00	8	34.16	34.25	-8	20,691	-0.04%
2021/03/30	12	33.60	9	33.56	33.70	3	20,291	0.01%
2021/03/29	3	32.52	14	32.59	32.85	-11	19,854	-0.06%
2021/03/26	11	30.90	1	30.80	30.75	10	19,058	0.05%
2021/03/25	3	31.00	7	30.94	31.10	-4	19,119	-0.02%
2021/03/24	0	0.00	1.7	30.31	30.25	-1.7	20,082	-0.01%
2021/03/23	3	30.68	11	30.39	30.80	-8	20,283	-0.04%
2021/03/22	12	30.42	27	30.39	30.60	-15	20,104	-0.07%
2021/03/19	2	29.30	2.9	29.54	29.65	-0.9	20,035	0.00%
2021/03/18	3	29.47	11	29.68	29.70	-8	20,072	-0.04%
2021/03/17	1	29.10	0	0.00	29.15	1	20,141	0.00%
2021/03/16	3	29.17	0	0.00	29.25	3	20,266	0.01%
2021/03/15	3	29.30	0	0.00	29.30	3	20,348	0.01%
2021/03/12	1	29.90	15	29.88	29.60	-14	20,569	-0.07%
2021/03/11	1	29.85	7	29.79	29.70	-6	21,248	-0.03%
2021/03/10	1	29.05	0	29.30	29.65	1	22,156	0.00%
2021/03/09	20	29.00	25	28.59	29.10	-5	22,273	-0.02%
2021/03/08	9	29.43	2	29.00	28.70	7	22,364	0.03%
2021/03/05	37	29.64	13	29.53	29.45	24	22,239	0.11%
2021/03/04	1	30.55	2	29.98	29.85	-1	22,448	0.00%
2021/03/03	6	29.96	7	29.93	30.20	-1	22,374	0.00%
2021/03/02	30	30.64	32	30.42	29.60	-2	22,208	-0.01%
2021/02/26	13.2	30.08	14	30.21	30.55	-0.8	21,313	0.00%
2021/02/25	7	29.72	119.1	30.00	30.20	-112.1	21,061	-0.53%	大賣/鉅額交易
2021/02/24	10	29.27	0	0.00	29.25	10	20,892	0.05%
2021/02/23	1	29.00	2	29.15	29.25	-1	20,855	0.00%
2021/02/22	4	29.16	14	29.16	29.30	-10	21,031	-0.05%
2021/02/19	4	28.43	0	0.00	28.45	4	21,000	0.02%
2021/02/17	2	28.25	0	28.45	28.20	2	21,471	0.01%
2021/02/05	3	28.43	1	28.35	28.35	2	21,551	0.01%
2021/02/04	2	29.45	36	29.57	29.35	-34	21,889	-0.16%
2021/02/03	0	0.00	27	29.44	29.70	-27	21,666	-0.12%
2021/02/02	0	0.00	1	28.45	28.45	-1	21,157	0.00%
2021/02/01	5	28.15	8	28.41	28.25	-3	20,955	-0.01%
2021/01/29	0	0.00	13	29.28	28.65	-13	20,698	-0.06%
2021/01/28	14	29.50	16	29.20	29.20	-2	20,230	-0.01%
2021/01/27	11	29.39	10	29.43	29.30	1	19,928	0.01%
2021/01/26	1	28.30	93.3	28.89	29.00	-92.3	19,458	-0.47%
2021/01/25	3	27.17	0	0.00	27.95	3	18,812	0.02%
2021/01/21	0	0.00	5	26.38	26.55	-5	18,374	-0.03%
2021/01/20	2	25.98	9	26.89	26.05	-7	18,264	-0.04%
2021/01/19	8	27.80	1	27.80	27.25	7	17,872	0.04%
2021/01/18	7	27.05	1	27.20	27.65	6	17,741	0.03%
2021/01/15	7	27.95	13.5	27.60	27.70	-6.5	17,549	-0.04%
2021/01/14	12	28.10	3	28.05	28.25	9	17,397	0.05%
2021/01/13	3	28.00	0	0.00	27.95	3	17,307	0.02%
2021/01/12	3.4	27.75	1	28.00	27.70	2.4	17,157	0.01%
2021/01/11	4	28.56	6	28.60	28.60	-2	16,925	-0.01%
2021/01/08	153	27.95	26	28.16	28.00	127	16,791	0.76%	大買/鉅額交易
2021/01/07	2	29.30	2	28.80	28.75	0	16,496	0.00%
2021/01/06	13	28.82	8	29.03	28.85	5	16,243	0.03%
2021/01/04	14	29.53	20	30.00	29.30	-6	15,667	-0.04%
2020/12/31	10	28.74	12.1	28.86	28.95	-2.1	15,254	-0.01%
2020/12/30	16	28.40	0	0.00	28.50	16	14,998	0.11%
2020/12/29	12	29.08	17	28.41	28.50	-5	14,895	-0.03%
2020/12/28	20	29.05	4	28.89	29.05	16	14,549	0.11%
2020/12/25	11	27.80	3	27.62	27.85	8	13,866	0.06%
2020/12/24	16	26.63	0	0.00	26.55	16	13,378	0.12%
2020/12/23	2	26.75	2.1	26.40	26.50	-0.1	13,382	0.00%
2020/12/22	5	26.90	0	0.00	26.35	5	13,307	0.04%
2020/12/21	13	26.83	4	26.94	26.90	9	13,149	0.07%
2020/12/18	20	29.01	44.6	28.24	27.25	-24.6	12,771	-0.19%
2020/12/17	0	0.00	46	27.30	27.45	-46	11,400	-0.40%
2020/12/15	30	26.45	2	26.53	26.35	28	10,945	0.26%
2020/12/14	0	0.00	4	26.35	26.45	-4	10,820	-0.04%
2020/12/11	2.4	26.20	14	25.86	26.00	-11.6	10,828	-0.11%
2020/12/10	3	25.93	8	26.28	26.05	-5	10,675	-0.05%
2020/12/08	10	26.00	50	25.95	26.05	-40	10,338	-0.39%
2020/12/07	54	26.09	2	26.40	25.95	52	10,089	0.52%
2020/12/04	73	26.06	36	26.13	26.75	37	9,398	0.39%
2020/12/03	12	24.75	2	24.40	24.85	10	8,515	0.12%
2020/12/02	2	24.00	25	23.95	24.30	-23	8,753	-0.26%
2020/12/01	6	23.60	6	23.46	23.85	0	9,240	0.00%
2020/11/30	39	23.67	20	23.95	23.50	19	9,303	0.20%
2020/11/27	13	22.93	0	0.00	22.95	13	8,903	0.15%
2020/11/26	0	0.00	1	22.60	22.80	-1	8,808	-0.01%
2020/11/25	30	22.98	0	0.00	22.75	30	8,779	0.34%
2020/11/24	11	22.50	4	22.61	22.65	7	8,602	0.08%
2020/11/23	0	0.00	7	22.26	22.60	-7	8,485	-0.08%
2020/11/20	0	0.00	1	21.95	21.90	-1	8,305	-0.01%
2020/11/19	1	21.55	12	22.04	21.50	-11	8,265	-0.13%
2020/11/18	1	21.50	9	21.69	21.70	-8	8,107	-0.10%
2020/11/17	9	21.45	3	21.47	21.50	6	8,033	0.07%
2020/11/16	0	0.00	24	21.28	21.35	-24	7,940	-0.30%
2020/11/13	1	20.50	2	20.35	20.70	-1	7,761	-0.01%
2020/11/12	12	20.53	15.1	20.55	20.50	-3.1	7,722	-0.04%
2020/11/11	0	0.00	9	19.70	19.80	-9	7,174	-0.13%
2020/11/10	0	0.00	2	19.50	19.35	-2	7,118	-0.03%
2020/11/09	0	0.00	11	19.25	19.25	-11	7,011	-0.16%
2020/11/06	0	0.00	10.5	19.05	19.05	-10.5	6,996	-0.15%
2020/11/05	0	0.00	2	19.35	19.15	-2	7,029	-0.03%
2020/11/04	0	0.00	2	19.10	19.15	-2	7,170	-0.03%
2020/11/02	0	0.00	2	18.85	18.90	-2	7,190	-0.03%
2020/10/30	5	18.93	0	0.00	18.70	5	7,252	0.07%
2020/10/28	1	19.30	2	19.20	19.20	-1	7,306	-0.01%
2020/10/27	0	0.00	4	19.25	19.40	-4	7,327	-0.05%
2020/10/21	0	0.00	11	19.10	19.10	-11	7,377	-0.15%
2020/10/20	0	0.00	1	19.00	19.05	-1	7,427	-0.01%
2020/10/19	0	0.00	2	19.00	19.00	-2	7,483	-0.03%
2020/10/15	5	18.90	0	0.00	19.00	5	7,653	0.07%
2020/10/14	5	18.90	0	0.00	18.80	5	7,667	0.07%
2020/10/13	10	18.85	0	0.00	18.85	10	7,650	0.13%
2020/10/12	0	0.00	6	19.05	19.00	-6	7,639	-0.08%
2020/10/08	0	0.00	2	19.30	19.20	-2	7,606	-0.03%
2020/10/06	0	0.00	12	18.75	18.75	-12	7,555	-0.16%
2020/10/05	0	0.00	1	18.45	18.50	-1	7,579	-0.01%
2020/09/30	1	18.35	0	0.00	18.50	1	7,606	0.01%
2020/09/29	7	18.34	5	18.50	18.30	2	7,637	0.03%
2020/09/28	16	18.39	0	0.00	18.45	16	7,706	0.21%
2020/09/25	0	0.00	2	18.15	18.10	-2	7,742	-0.03%
2020/09/24	12	18.38	0	0.00	18.35	12	7,678	0.16%
2020/09/23	5	18.95	0	0.00	18.90	5	7,626	0.07%
2020/09/22	0	0.00	10	19.25	19.25	-10	7,574	-0.13%
2020/09/21	1	19.50	3	19.60	19.55	-2	7,563	-0.03%
2020/09/17	4	19.70	4.2	19.80	19.75	-0.2	7,595	0.00%
2020/09/16	0	0.00	6	19.87	20.00	-6	7,555	-0.08%
2020/09/15	5	19.51	2	19.40	19.40	3	7,400	0.04%
2020/09/14	0.7	19.50	1	19.40	19.55	-0.3	7,369	0.00%
2020/09/11	1	19.60	8	19.59	19.30	-7	7,345	-0.10%
2020/09/10	12	19.65	0	0.00	19.50	12	7,280	0.16%
2020/09/09	5	19.65	0	0.00	19.80	5	7,207	0.07%
2020/09/08	0	0.00	16	19.83	19.90	-16	7,137	-0.22%
2020/09/07	31	20.34	12	20.29	20.20	19	6,994	0.27%
2020/09/04	52	19.83	38	19.85	20.00	14	6,565	0.21%
2020/09/01	9	18.57	1	18.60	18.65	8	5,857	0.14%
2020/08/28	0	0.00	2	18.70	18.70	-2	5,904	-0.03%
2020/08/27	10	18.70	0	0.00	18.70	10	6,005	0.17%
2020/08/26	3	19.02	5	19.00	19.10	-2	5,930	-0.03%
2020/08/25	6	19.12	2	19.20	18.95	4	5,909	0.07%
2020/08/24	0	0.00	9	19.19	19.15	-9	5,801	-0.16%
2020/08/21	0	0.00	5	18.55	18.75	-5	5,710	-0.09%
2020/08/20	24	18.28	7	19.03	18.20	17	5,652	0.30%
2020/08/19	1	19.10	13	19.19	19.30	-12	5,462	-0.22%
2020/08/18	9	18.81	11	18.98	18.75	-2	5,268	-0.04%
2020/08/14	5	18.25	0	0.00	18.15	5	4,977	0.10%
2020/08/11	10	18.09	1	18.40	18.05	9	5,041	0.18%
2020/08/10	0	0.00	289	18.00	18.25	-289	5,027	-5.75%	大賣/鉅額交易
2020/08/07	283	17.80	0	0.00	17.60	283	4,942	5.73%	大買/鉅額交易
2020/08/06	4	17.75	0	0.00	17.80	4	4,965	0.08%
2020/08/05	3	17.50	13	17.56	17.65	-10	4,973	-0.20%
2020/08/04	13	17.30	18	17.14	17.40	-5	4,988	-0.10%
2020/08/03	3	16.78	3	16.75	16.95	0	5,173	0.00%
2020/07/31	0	0.00	0.2	16.75	16.75	-0.2	5,220	0.00%
2020/07/30	0	0.00	5	16.85	16.90	-5	5,293	-0.09%
2020/07/29	20	16.74	0	0.00	16.75	20	5,491	0.36%
2020/07/28	2	16.75	1	16.65	16.50	1	5,586	0.02%
2020/07/27	0	0.00	5	16.90	16.75	-5	5,688	-0.09%
2020/07/24	3	17.55	21	17.40	17.25	-18	5,665	-0.32%
2020/07/23	2	17.85	12	17.77	17.75	-10	5,690	-0.18%
2020/07/22	15	18.45	1	18.50	18.55	14	5,680	0.25%
2020/07/21	10	18.40	10	18.35	18.35	0	5,608	0.00%
2020/07/17	11	18.25	0	0.00	18.30	11	5,601	0.20%
2020/07/16	6	18.54	7	18.45	18.35	-1	5,670	-0.02%
2020/07/13	9	18.39	0	0.00	18.50	9	5,858	0.15%
2020/07/10	6	18.26	0	0.00	18.25	6	5,942	0.10%
2020/07/09	8	18.91	5	18.65	18.60	3	5,945	0.05%
2020/07/08	0	0.00	5	18.70	18.75	-5	5,935	-0.08%
2020/07/07	1	18.85	2	18.70	18.60	-1	5,920	-0.02%
2020/07/06	6	18.60	0	0.00	18.55	6	5,935	0.10%
2020/07/01	5	17.90	5	17.80	17.80	0	6,100	0.00%
2020/06/29	0	0.00	12	17.65	17.65	-12	6,280	-0.19%
2020/06/24	0	0.00	4	17.80	17.90	-4	6,292	-0.06%
2020/06/22	0	0.00	14	17.65	17.60	-14	6,337	-0.22%
2020/06/18	0	0.00	1	17.50	17.35	-1	6,368	-0.02%
2020/06/17	2	17.45	0	0.00	17.45	2	6,375	0.03%
2020/06/12	3	17.15	0	0.00	17.35	3	6,710	0.04%
2020/06/11	7	17.77	9	17.77	17.40	-2	6,715	-0.03%
2020/06/10	5	18.29	8	18.31	18.05	-3	6,679	-0.04%
2020/06/09	2	17.70	0	0.00	17.70	2	6,669	0.03%
2020/06/08	6	17.60	8	17.52	17.75	-2	6,723	-0.03%
2020/06/05	20	17.37	5	17.35	17.35	15	6,654	0.23%
2020/06/04	0	0.00	2	17.25	17.30	-2	6,701	-0.03%
2020/06/03	0	0.00	20	17.18	17.20	-20	6,726	-0.30%
2020/06/02	10	16.85	15	16.85	16.85	-5	6,604	-0.08%
2020/06/01	0	0.00	1	16.70	16.70	-1	6,593	-0.02%
2020/05/27	0	0.00	1	16.70	16.55	-1	6,642	-0.02%
2020/05/26	10	16.60	0	0.00	16.60	10	6,729	0.15%
2020/05/22	1	16.55	2	16.55	16.50	-1	6,793	-0.01%
2020/05/21	10	16.90	0	0.00	16.85	10	6,809	0.15%
2020/05/20	11	16.76	4	16.71	16.80	7	6,766	0.10%
2020/05/19	0	0.00	15	16.41	16.45	-15	6,704	-0.22%
2020/05/14	1	16.25	2	16.55	16.20	-1	6,621	-0.02%
2020/05/13	4	16.55	2	16.50	16.70	2	6,553	0.03%
2020/05/12	0	0.00	3	16.67	16.70	-3	6,518	-0.05%
2020/05/11	0	0.00	3	16.75	16.65	-3	6,488	-0.05%
2020/05/08	29	16.73	0	0.00	16.60	29	6,413	0.45%
2020/05/07	2	17.05	3	17.17	17.05	-1	6,207	-0.02%
2020/05/06	9	16.74	0	0.00	16.80	9	6,148	0.15%
2020/05/05	18	17.06	10	17.00	17.15	8	6,083	0.13%
2020/05/04	7	16.66	0	0.00	16.65	7	5,930	0.12%
2020/04/29	0	0.00	2	16.70	16.65	-2	5,794	-0.03%
2020/04/28	4	16.33	3	16.42	16.50	1	5,825	0.02%
2020/04/27	1	16.30	0	0.00	16.30	1	5,954	0.02%
2020/04/24	7	15.89	0	0.00	15.85	7	5,913	0.12%
2020/04/23	2	16.03	0	0.00	16.05	2	5,906	0.03%
2020/04/22	0	0.00	1	15.45	15.65	-1	5,840	-0.02%
2020/04/21	0	0.00	1	15.70	15.70	-1	5,827	-0.02%
2020/04/17	2	16.45	0	0.00	16.35	2	5,771	0.03%
2020/04/16	2	16.45	1	16.50	16.50	1	5,703	0.02%
2020/04/15	5	16.91	2	16.80	16.75	3	5,658	0.05%
2020/04/13	4	16.20	0	0.00	16.10	4	5,595	0.07%
2020/04/09	1	16.20	1	16.20	16.10	0	5,586	0.00%
2020/04/08	8	15.81	5	16.10	16.10	3	5,506	0.05%
2020/04/06	2	15.40	0	0.00	15.40	2	5,288	0.04%
2020/04/01	200	15.30	201	15.50	15.45	-1	5,270	-0.02%	大買/大賣/
2020/03/31	1	15.25	0	0.00	14.80	1	5,177	0.02%
2020/03/30	1	15.10	0	0.00	15.10	1	5,263	0.02%
2020/03/26	1	14.85	0	0.00	14.85	1	5,954	0.02%
2020/03/24	3	14.45	0	0.00	14.35	3	6,298	0.05%
2020/03/20	2	14.30	0	0.00	14.25	2	6,392	0.03%
2020/03/19	1	13.50	2	14.15	13.50	-1	6,331	-0.02%
2020/03/17	0	0.00	6	15.25	15.30	-6	6,267	-0.10%
2020/03/16	0	0.00	2	16.50	15.85	-2	6,256	-0.03%
2020/03/13	1	15.95	12	15.90	16.00	-11	6,253	-0.18%
2020/03/12	5	17.20	5	17.20	17.10	0	6,174	0.00%
2020/03/11	0	0.00	5	17.95	18.05	-5	6,082	-0.08%
2020/03/09	2	18.40	0	0.00	18.15	2	6,020	0.03%
2020/03/05	0	0.00	2	19.10	19.00	-2	5,997	-0.03%
2020/03/03	1.2	18.89	0	0.00	18.85	1.2	6,021	0.02%
2020/03/02	1.7	18.49	1	18.30	18.40	0.7	6,040	0.01%
2020/02/27	6	18.93	0	0.00	18.75	6	6,019	0.10%
2020/02/26	2	19.28	0	0.00	19.25	2	5,927	0.03%
2020/02/25	11	19.35	0	0.00	19.35	11	5,904	0.19%
2020/02/24	2	19.55	0	0.00	19.55	2	5,909	0.03%
2020/02/20	10	19.95	0	0.00	19.90	10	5,884	0.17%
2020/02/14	2	20.10	0	0.00	20.05	2	5,973	0.03%
2020/02/13	0	0.00	1	20.20	20.10	-1	6,042	-0.02%
2020/02/12	2	20.00	0	0.00	20.10	2	6,196	0.03%
2020/02/11	1	19.95	0	0.00	19.95	1	6,277	0.02%
2020/02/06	1	20.20	102	20.15	20.20	-101	6,417	-1.57%	大賣/鉅額交易
2020/01/31	1	20.10	600	20.08	20.20	-599	6,832	-8.77%	大賣/鉅額交易
2020/01/30	0	0.00	10	19.85	19.75	-10	6,841	-0.15%
2020/01/16	100	21.35	0	0.00	21.30	100	6,768	1.48%
2020/01/15	0	0.00	2	21.40	21.25	-2	6,894	-0.03%
2020/01/14	0	0.00	1	21.40	21.45	-1	7,103	-0.01%
2020/01/13	0	0.00	1	21.15	21.15	-1	7,151	-0.01%
2020/01/09	3	20.95	0	0.00	20.90	3	7,312	0.04%
2020/01/08	4	20.65	22	20.70	20.60	-18	7,389	-0.24%
2019/12/30	4	21.26	0	0.00	21.20	4	7,839	0.05%
2019/12/26	3	21.53	1	21.65	21.40	2	7,958	0.03%
2019/12/25	5	21.64	5	21.68	21.65	0	8,196	0.00%
2019/12/24	1	21.20	0.7	21.45	21.45	0.3	8,159	0.00%
2019/12/20	0	0.00	1	20.80	20.80	-1	7,671	-0.01%
2019/12/13	1	21.10	0	0.00	21.10	1	7,297	0.01%
2019/12/12	3	21.03	0	0.00	21.10	3	7,341	0.04%
2019/12/10	0	0.00	5	21.25	21.40	-5	7,221	-0.07%
2019/12/09	9	21.50	0	0.00	21.35	9	7,202	0.12%
2019/12/06	3	21.80	0	0.00	21.70	3	7,219	0.04%
2019/12/05	1	22.00	1	21.85	21.75	0	7,309	0.00%
2019/11/29	0	0.00	1	22.25	22.10	-1	8,292	-0.01%
2019/11/28	0	0.00	6	22.31	22.30	-6	8,469	-0.07%
2019/11/27	0	0.00	1	22.35	22.30	-1	8,679	-0.01%
2019/11/26	0	0.00	3	22.35	22.00	-3	8,680	-0.03%
2019/11/25	0	0.00	1	22.35	22.15	-1	8,632	-0.01%
2019/11/18	1	22.30	0	0.00	22.50	1	8,578	0.01%
2019/11/12	0	0.00	10	22.55	22.80	-10	8,517	-0.12%
2019/11/11	15	22.10	0	0.00	22.10	15	8,476	0.18%
2019/11/08	201	22.68	0	0.00	22.65	201	8,352	2.41%	大買/鉅額交易
2019/11/06	0	0.00	10	23.15	23.00	-10	8,306	-0.12%
2019/11/05	0	0.00	12	23.06	22.85	-12	8,183	-0.15%
2019/11/01	0	0.00	5	23.00	22.90	-5	8,104	-0.06%
2019/10/31	10	22.75	0	0.00	22.85	10	8,034	0.12%
2019/10/30	202	22.90	5	22.98	22.80	197	7,919	2.49%	大買/鉅額交易
2019/10/25	200	22.40	0	0.00	22.40	200	7,571	2.64%	大買/鉅額交易
2019/10/24	11	22.61	0	0.00	22.65	11	7,488	0.15%
2019/10/22	1	22.60	48.1	22.75	22.60	-47.1	7,373	-0.64%
2019/10/17	0	0.00	1	21.85	21.75	-1	7,060	-0.01%
2019/10/16	0	0.00	2	21.80	21.75	-2	7,084	-0.03%
2019/10/09	0	0.00	1	21.90	22.05	-1	7,029	-0.01%
2019/10/08	0	0.00	7	22.03	21.90	-7	7,016	-0.10%
2019/10/07	0	0.00	35	22.40	22.15	-35	6,970	-0.50%
2019/10/04	30	22.20	27	22.10	22.10	3	6,860	0.04%
2019/10/01	30	21.75	2	22.05	21.85	28	6,492	0.43%
2019/09/27	3	21.50	3	21.15	21.15	0	6,226	0.00%
2019/09/26	0	0.00	4	21.80	21.50	-4	6,116	-0.07%
2019/09/24	2	21.30	0	0.00	21.25	2	5,835	0.03%
2019/09/23	3	21.33	1	21.45	21.40	2	5,758	0.03%
2019/09/20	1	20.95	1	21.10	21.10	0	5,663	0.00%
2019/09/18	0	0.00	4	21.05	21.05	-4	5,574	-0.07%
2019/09/17	0	0.00	3	21.00	21.15	-3	5,555	-0.05%
2019/09/16	2	21.10	0	0.00	21.05	2	5,469	0.04%
2019/09/09	1	21.60	0	0.00	21.40	1	5,311	0.02%
2019/09/06	12	21.33	10	21.40	21.35	2	5,345	0.04%
2019/09/05	8	21.48	0	0.00	21.20	8	5,352	0.15%
2019/09/04	6	21.40	6	21.39	21.50	0	4,988	0.00%
2019/09/02	2	20.40	3	20.47	20.55	-1	4,536	-0.02%
2019/08/30	2	20.00	7	19.86	20.05	-5	4,428	-0.11%
2019/08/27	1	19.20	0	0.00	19.10	1	4,168	0.02%
2019/08/19	0	0.00	1	19.40	19.40	-1	4,257	-0.02%
2019/08/14	3	19.30	0	0.00	19.15	3	4,182	0.07%
2019/07/30	2	19.30	0	0.00	19.30	2	4,260	0.05%
2019/07/24	2	19.50	0.1	19.50	19.50	1.9	4,188	0.05%
2019/07/23	0	0.00	5	20.25	20.25	-5	4,147	-0.12%
2019/07/05	0	0.00	2	20.25	20.30	-2	3,749	-0.05%
2019/07/04	1	20.35	1	20.30	20.30	0	3,753	0.00%
2019/07/03	0	0.00	1	19.95	19.90	-1	3,740	-0.03%
2019/07/02	0	0.00	2	20.00	20.00	-2	3,783	-0.05%
2019/07/01	0	0.00	5	20.15	20.05	-5	3,794	-0.13%
2019/06/17	5	20.35	0	0.00	20.10	5	4,090	0.12%
2019/06/14	0	0.00	5	20.65	20.35	-5	4,075	-0.12%
2019/06/13	2	20.20	0	0.00	20.20	2	4,016	0.05%
2019/06/12	0	0.00	1	19.95	19.95	-1	3,970	-0.03%
2019/06/11	0	0.00	1	19.95	19.85	-1	3,966	-0.03%
2019/06/06	6	19.29	0	0.00	19.50	6	3,832	0.16%
2019/05/29	0	0.00	4	19.25	19.25	-4	3,795	-0.11%
2019/05/20	0	0.00	3	19.00	18.90	-3	3,846	-0.08%
2019/05/08	0	0.00	2	19.05	19.00	-2	3,790	-0.05%
2019/04/25	1	19.70	0	0.00	19.65	1	3,719	0.03%
2019/04/23	0	0.00	4	19.75	19.75	-4	3,787	-0.11%
2019/04/19	0	0.00	5	19.65	19.65	-5	3,765	-0.13%
2019/04/17	5	19.80	1	19.85	19.85	4	3,787	0.11%
2019/04/16	1	19.65	0	0.00	19.70	1	3,777	0.03%
2019/04/15	0	0.00	2	19.70	19.70	-2	3,830	-0.05%
2019/04/12	0	0.00	4.4	19.60	19.65	-4.4	3,938	-0.11%
2019/04/11	2	19.90	0	0.00	19.70	2	3,934	0.05%
2019/04/01	0	0.00	6	19.60	19.60	-6	3,929	-0.15%
2019/03/29	1	19.60	1	19.70	19.75	0	3,858	0.00%
2019/03/28	3	19.75	0	0.00	19.55	3	3,862	0.08%
2019/03/27	2	19.80	0	0.00	19.85	2	3,834	0.05%
2019/03/25	5	19.85	0	0.00	19.80	5	3,809	0.13%
2019/03/22	11	19.90	2	20.00	20.00	9	3,785	0.24%
2019/03/21	1	20.70	0	0.00	20.60	1	3,597	0.03%
2019/03/19	1	20.55	0	0.00	20.50	1	3,628	0.03%
2019/03/06	0	0.00	1	19.95	20.15	-1	3,658	-0.03%
2019/02/25	0	0.00	1	19.95	19.90	-1	3,499	-0.03%
2019/02/19	8	19.70	0	0.00	19.65	8	3,388	0.24%
2019/02/15	0	0.00	1	19.70	19.70	-1	3,372	-0.03%
2019/02/14	0	0.00	1	19.45	19.45	-1	3,306	-0.03%
2019/02/13	3	19.55	0	0.00	19.60	3	3,295	0.09%
2019/02/11	0	0.00	10	19.40	19.40	-10	3,373	-0.30%
2019/01/30	1	19.60	0.1	19.55	19.55	0.9	3,329	0.03%
2019/01/17	1	20.00	1	19.95	19.90	0	3,282	0.00%
2019/01/14	8	19.80	0	0.00	19.75	8	3,363	0.24%
2019/01/11	0	0.00	1	19.95	19.95	-1	3,365	-0.03%
2019/01/03	0	0.00	2	19.95	19.85	-2	3,455	-0.06%
2019/01/02	0	0.00	0.1	19.60	19.70	-0.1	3,450	0.00%
2018/12/24	0	0.00	1	19.35	19.85	-1	3,429	-0.03%
2018/12/21	0	0.00	6	19.15	19.25	-6	3,441	-0.17%
2018/12/19	0	0.00	5	19.55	19.50	-5	3,368	-0.15%
2018/12/17	1	19.50	1	19.50	19.40	0	3,375	0.00%
2018/12/14	2	19.50	0	0.00	19.50	2	3,368	0.06%
2018/12/11	1	19.85	2	19.88	19.55	-1	3,311	-0.03%
2018/12/07	0	0.00	4	18.70	18.70	-4	3,158	-0.13%
2018/12/04	0	0.00	1	19.25	19.50	-1	3,314	-0.03%
2018/11/30	0	0.00	1	18.95	19.00	-1	3,335	-0.03%
2018/11/29	0	0.00	0	18.80	18.90	0	3,315	0.00%
2018/11/23	1	18.35	5	18.40	18.20	-4	3,352	-0.12%
2018/11/08	0	0.00	6	18.72	18.75	-6	3,670	-0.16%
2018/11/05	2	17.90	0	0.00	17.85	2	3,922	0.05%
2018/11/02	5	18.05	0	0.00	18.10	5	3,995	0.13%
2018/11/01	0	0.00	1	17.65	17.90	-1	4,067	-0.02%
2018/10/31	1	17.45	5	17.45	17.55	-4	4,108	-0.10%
2018/10/30	3	17.25	0	0.00	17.20	3	4,119	0.07%
2018/10/26	0	0.00	4	17.44	17.20	-4	4,623	-0.09%
2018/10/24	1	17.75	0	0.00	17.75	1	5,384	0.02%
2018/10/23	5	18.35	0	0.00	18.10	5	5,466	0.09%
2018/10/19	0	0.00	3	17.95	17.90	-3	5,521	-0.05%
2018/10/17	1	18.05	1	18.10	18.10	0	5,805	0.00%
2018/10/11	14	17.57	4	17.60	17.45	10	5,883	0.17%
2018/10/05	1	19.25	0	0.00	19.15	1	5,919	0.02%
2018/10/04	1	19.70	0	0.00	19.70	1	6,008	0.02%
2018/10/03	5	19.75	0	0.00	19.60	5	6,025	0.08%
2018/10/02	0	0.00	1	19.75	19.75	-1	6,088	-0.02%
2018/10/01	1	19.85	0	0.00	19.85	1	6,181	0.02%
2018/09/12	0.1	19.60	0	0.00	19.60	0.1	6,763	0.00%
2018/09/10	0	0.00	6	19.50	19.45	-6	6,810	-0.09%
2018/09/07	5	20.14	6	20.50	20.20	-1	6,831	-0.01%
2018/09/06	0	0.00	42	20.62	20.55	-42	6,810	-0.62%
2018/09/05	0	0.00	0.1	20.75	20.80	-0.1	6,869	0.00%
2018/09/04	1	20.70	0	0.00	20.75	1	6,926	0.01%
2018/08/23	0.1	20.60	0	0.00	20.60	0.1	7,972	0.00%
2018/08/22	0	0.00	1	20.55	20.50	-1	8,001	-0.01%
2018/08/20	0	0.00	2	20.30	20.30	-2	8,034	-0.02%
2018/08/15	0	0.00	14	20.50	20.55	-14	7,995	-0.18%
2018/08/13	2	20.80	1	20.45	20.60	1	7,997	0.01%
2018/08/10	3	21.22	0	0.00	21.15	3	7,936	0.04%
2018/08/09	0	0.00	1	21.50	21.45	-1	7,860	-0.01%
2018/08/08	1.1	21.75	0	0.00	21.70	1.1	7,842	0.01%
2018/08/07	1	21.85	0	0.00	21.95	1	7,816	0.01%
2018/08/06	1	21.75	0	0.00	21.85	1	7,815	0.01%
2018/08/02	4	22.04	1	22.05	21.70	3	7,861	0.04%
2018/08/01	59	22.97	1	23.10	23.30	58	7,523	0.77%
2018/07/31	0	0.00	6	22.85	22.80	-6	7,009	-0.09%
2018/07/30	1	22.75	10	22.75	22.75	-9	6,862	-0.13%
2018/07/27	2	22.50	1	22.65	22.60	1	6,766	0.01%
2018/07/26	1	22.40	13	22.52	22.45	-12	6,736	-0.18%
2018/07/24	0	0.00	7.4	22.51	22.65	-7.4	6,805	-0.11%
2018/07/19	6	22.44	15	22.37	22.15	-9	10,034	-0.09%
2018/07/18	0	0.00	10	22.25	22.30	-10	10,302	-0.10%
2018/07/17	10	22.20	10	22.20	22.10	0	10,867	0.00%
2018/07/12	0	0.00	6	22.05	22.15	-6	11,147	-0.05%
2018/07/11	5	21.70	0	0.00	21.75	5	11,052	0.05%
2018/07/05	0	0.00	1	21.25	21.25	-1	11,103	-0.01%
2018/07/03	10	21.28	4	21.31	21.15	6	11,240	0.05%
2018/07/02	0.1	21.35	0	0.00	21.35	0.1	11,259	0.00%
2018/06/25	3	21.20	0	0.00	21.05	3	11,419	0.03%
2018/06/22	18.1	21.52	1	21.45	21.40	17.1	11,490	0.15%
2018/06/21	0.1	21.30	0	0.00	21.40	0.1	11,465	0.00%
2018/06/20	10	21.30	0	0.00	21.30	10	11,510	0.09%
2018/06/15	3.1	21.39	0	0.00	21.30	3.1	11,565	0.03%
2018/06/14	2	21.45	0	0.00	21.30	2	11,523	0.02%
2018/06/08	25	22.41	3	22.73	21.95	22	11,597	0.19%
2018/06/07	0	0.00	15	21.92	22.15	-15	11,345	-0.13%
2018/06/06	0	0.00	1	21.40	21.45	-1	11,122	-0.01%
2018/06/01	0	0.00	4	21.28	21.35	-4	11,469	-0.03%
2018/05/31	1	21.05	2	20.90	21.20	-1	11,404	-0.01%
2018/05/29	5	21.00	0	0.00	21.00	5	11,315	0.04%
2018/05/24	0	0.00	3	20.90	20.90	-3	11,254	-0.03%
2018/05/21	0	0.00	10	21.10	21.05	-10	11,303	-0.09%
2018/05/18	2	20.95	20	21.11	20.85	-18	11,247	-0.16%
2018/05/17	1	20.75	4	20.90	20.75	-3	11,196	-0.03%
2018/05/14	30	20.57	8	20.62	20.55	22	11,448	0.19%
2018/05/11	20	20.65	0	0.00	20.55	20	11,458	0.17%
2018/05/04	1	20.25	0	0.00	20.15	1	11,331	0.01%
2018/05/02	4	20.25	0	0.00	20.30	4	11,346	0.04%
2018/04/30	0.1	20.35	3	20.12	20.45	-3	11,335	-0.03%
2018/04/27	40	19.74	13	19.72	19.75	27	11,229	0.24%
2018/04/26	2	21.30	0	0.00	20.90	2	8,312	0.02%
2018/04/25	2	21.10	0	0.00	21.20	2	8,205	0.02%
2018/04/24	14	21.54	0	0.00	21.45	14	8,036	0.17%
2018/04/23	0	0.00	14	22.39	22.25	-14	7,778	-0.18%
2018/04/18	0	0.00	15	21.58	21.60	-15	7,065	-0.21%
2018/04/17	1	21.00	0	0.00	21.00	1	6,875	0.01%
2018/04/16	2	21.05	0	0.00	20.95	2	6,880	0.03%
2018/04/13	1	21.05	0	0.00	21.05	1	6,886	0.01%
2018/04/10	0	0.00	2	21.70	21.55	-2	6,892	-0.03%
2018/04/09	2.1	21.75	0	0.00	21.60	2.1	6,833	0.03%
2018/04/03	0.1	21.55	2	21.60	21.55	-2	6,787	-0.03%
2018/04/02	3.1	21.80	0	0.00	21.80	3.1	6,768	0.05%
2018/03/31	2	21.90	1	21.90	22.00	1	6,726	0.01%
2018/03/30	0	0.00	2	21.80	21.80	-2	6,586	-0.03%
2018/03/29	0.1	21.55	0	0.00	21.60	0.1	6,540	0.00%
2018/03/28	10	21.55	0	0.00	21.55	10	6,540	0.15%
2018/03/27	0	0.00	2	21.65	21.80	-2	6,506	-0.03%
2018/03/23	16	20.82	0	0.00	20.80	16	6,321	0.25%
2018/03/22	6	21.50	0	0.00	21.25	6	6,322	0.09%
2018/03/21	1.1	21.64	0	0.00	21.50	1.1	6,384	0.02%
2018/03/20	0	0.00	1	21.85	21.80	-1	6,810	-0.01%
2018/03/16	11	21.39	0	0.00	21.35	11	6,985	0.16%
2018/03/15	15	21.77	0	0.00	21.75	15	7,024	0.21%
2018/03/14	1	21.90	1	22.10	21.90	0	7,036	0.00%
2018/03/13	0	0.00	1	21.95	21.95	-1	7,017	-0.01%
2018/03/12	0	0.00	92	21.65	21.70	-92	6,940	-1.33%
2018/03/09	11	21.45	1	21.70	21.60	10	6,940	0.14%
2018/03/08	1	21.55	7	21.56	21.65	-6	6,837	-0.09%
2018/03/06	0.1	20.30	0	0.00	20.40	0.1	6,755	0.00%
2018/03/05	0.8	20.25	0	0.00	20.30	0.8	7,171	0.01%
2018/03/02	1.1	20.30	0	0.00	20.30	1.1	7,404	0.01%
2018/03/01	1	20.25	0	0.00	20.20	1	7,483	0.01%
2018/02/27	1	20.40	0	0.00	20.35	1	7,523	0.01%
2018/02/21	0.1	20.20	5	20.45	20.25	-5	7,821	-0.06%
2018/02/09	1	19.55	16	19.53	19.85	-15	7,846	-0.19%
2018/02/06	0	0.00	1	20.00	19.55	-1	7,895	-0.01%
2018/02/02	0.1	21.10	0	0.00	21.20	0.1	7,855	0.00%
2018/02/01	0.1	21.25	50	21.25	21.25	-50	7,992	-0.62%
2018/01/31	1.1	21.20	50	21.30	21.25	-49	8,245	-0.59%
2018/01/29	2	21.65	1	21.60	21.55	1	8,237	0.01%
2018/01/26	2	21.35	100	21.35	21.35	-98	8,231	-1.19%
2018/01/25	1	21.65	0	0.00	21.35	1	8,238	0.01%
2018/01/24	1	21.45	0	0.00	21.50	1	8,228	0.01%
2018/01/23	0	0.00	1	21.80	21.60	-1	8,228	-0.01%
2018/01/22	0	0.00	23	21.85	21.75	-23	8,225	-0.28%
2018/01/18	0.1	21.25	0	0.00	21.35	0.1	8,111	0.00%
2018/01/17	0.1	21.30	8	21.40	21.35	-8	8,248	-0.10%
2018/01/12	0.1	21.05	0	0.00	21.10	0.1	8,659	0.00%
2018/01/10	0.1	20.90	0	0.00	20.90	0.1	8,682	0.00%
2018/01/09	0.1	21.10	3	21.15	21.15	-3	8,789	-0.03%
2018/01/08	6	21.35	0	0.00	21.30	6	8,784	0.07%
2018/01/05	2.1	21.44	0	0.00	21.30	2.1	8,811	0.02%
2018/01/04	1	21.50	0.2	21.50	21.60	0.8	8,751	0.01%
2018/01/03	1.1	21.39	0	0.00	21.40	1.1	8,781	0.01%
2018/01/02	20.1	21.30	1	21.30	21.45	19.1	8,803	0.22%