佳世達 (2352)-群益金鼎-基隆券商分點個股進出

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
▼0.65
漲幅
-1.62%
成交量
9,815張
產業
上市電腦週邊類股
1113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－群益金鼎-基隆券商分點個股進出

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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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
2024/06/05	25	39.99	38	39.73	39.40	-13	13,835	-0.09%
2024/06/04	10	40.13	0	0.00	40.05	10	13,897	0.07%
2024/06/03	0	0.00	8	40.53	40.25	-8	14,064	-0.06%
2024/05/31	10	40.24	5	40.12	39.65	5	14,240	0.04%
2024/05/30	4	40.28	1	40.25	40.35	3	14,088	0.02%
2024/05/29	5	40.91	1.1	40.79	40.80	3.9	13,999	0.03%
2024/05/28	1	40.10	0	0.00	40.25	1	13,766	0.01%
2024/05/27	27	40.44	1.1	40.96	40.00	25.9	13,725	0.19%
2024/05/24	0	0.00	12	39.86	39.60	-12	13,345	-0.09%
2024/05/23	3	39.60	6	39.57	39.40	-3	13,214	-0.02%
2024/05/22	18	39.80	14	39.97	40.20	4	12,983	0.03%
2024/05/21	4	39.51	14.1	39.34	39.90	-10.1	12,769	-0.08%
2024/05/20	24	38.40	8	38.74	38.95	16	12,733	0.13%
2024/05/17	13	39.33	13.1	38.89	38.70	-0.1	12,342	0.00%
2024/05/16	1	39.00	1	39.13	39.10	0	12,161	0.00%
2024/05/15	1	39.85	3	39.25	39.25	-2	12,262	-0.02%
2024/05/14	3	39.98	3	39.90	39.90	0	12,357	0.00%
2024/05/13	2	40.10	1	40.40	40.20	1	12,378	0.01%
2024/05/10	2	39.85	2.5	40.47	40.40	-0.5	12,507	0.00%
2024/05/09	0	0.00	2.6	40.06	40.00	-2.6	12,404	-0.02%
2024/05/08	4	39.65	0.5	39.70	39.60	3.5	12,444	0.03%
2024/05/07	4	39.79	5	40.28	40.40	-1	12,360	-0.01%
2024/05/06	5	40.76	5	40.30	40.30	0	12,394	0.00%
2024/05/03	0	0.00	2	42.08	41.25	-2	12,220	-0.02%
2024/05/02	3	41.32	2	41.40	41.40	1	12,107	0.01%
2024/04/30	2	41.58	0	0.00	41.40	2	12,062	0.02%
2024/04/29	2	41.73	2	41.90	41.90	0	12,098	0.00%
2024/04/26	0	0.00	1	41.40	41.60	-1	12,303	-0.01%
2024/04/25	1	41.35	0	0.00	41.35	1	12,331	0.01%
2024/04/24	3	41.82	0	0.00	41.80	3	12,374	0.02%
2024/04/23	1	41.40	0.1	41.50	41.55	0.9	12,446	0.01%
2024/04/19	2	40.53	5	41.00	40.50	-3	12,394	-0.02%
2024/04/18	4	40.84	5	41.07	41.05	-1	12,211	-0.01%
2024/04/17	5	41.04	15	41.00	41.20	-10	12,172	-0.08%
2024/04/16	3	41.52	3	40.70	40.70	0	12,247	0.00%
2024/04/15	3	41.93	2	42.40	42.10	1	12,390	0.01%
2024/04/12	6	42.67	2	42.40	42.40	4	12,451	0.03%
2024/04/11	1	43.00	5	43.00	43.05	-4	12,671	-0.03%
2024/04/10	1	43.15	0	0.00	43.15	1	13,092	0.01%
2024/04/09	4	43.30	5	43.05	43.05	-1	13,384	-0.01%
2024/04/08	5	43.25	0	0.00	43.40	5	13,817	0.04%
2024/04/03	2	42.90	2	43.25	43.25	0	14,777	0.00%
2024/04/02	5	43.38	0	0.00	43.10	5	14,836	0.03%
2024/04/01	12	43.85	7	43.69	43.55	5	14,853	0.03%
2024/03/29	11	44.15	13	44.78	44.65	-2	14,720	-0.01%
2024/03/28	4	44.61	2	44.70	44.85	2	14,275	0.01%
2024/03/27	7	44.14	8	44.56	44.75	-1	14,148	-0.01%
2024/03/26	7	44.33	3	44.05	44.05	4	14,105	0.03%
2024/03/25	10	44.51	4	44.45	44.45	6	14,035	0.04%
2024/03/22	0	44.40	1	44.25	44.45	-1	13,992	-0.01%
2024/03/21	2	43.65	4	44.10	44.05	-2	13,803	-0.01%
2024/03/20	31	44.30	13	44.08	43.25	18	13,642	0.13%
2024/03/19	1	43.20	2	43.43	43.70	-1	13,258	-0.01%
2024/03/18	14	42.14	7	42.55	42.55	7	12,854	0.05%
2024/03/13	6	44.06	17	44.07	43.80	-11	12,226	-0.09%
2024/03/12	21	43.66	10	44.17	44.40	11	12,024	0.09%
2024/03/11	3	43.12	8	43.39	43.25	-5	11,753	-0.04%
2024/03/08	7	44.03	7	43.85	43.70	0	11,681	0.00%
2024/03/07	8	44.56	9	44.45	44.55	-1	11,620	-0.01%
2024/03/06	11	45.28	5	45.32	45.05	6	11,570	0.05%
2024/03/05	0	0.00	2	47.25	47.25	-2	11,275	-0.02%
2024/03/04	5	47.14	6	46.81	46.80	-1	11,300	-0.01%
2024/03/01	0	0.00	8	46.95	46.95	-8	11,321	-0.07%
2024/02/29	4	46.20	2	46.15	46.15	2	11,530	0.02%
2024/02/27	4	46.79	0	0.00	46.10	4	11,532	0.03%
2024/02/26	3	46.48	3	46.65	46.60	0	11,548	0.00%
2024/02/23	4	46.78	2	46.80	46.40	2	11,657	0.02%
2024/02/22	3	47.20	16	47.31	47.20	-13	11,735	-0.11%
2024/02/21	0	0.00	1	47.30	46.90	-1	11,766	-0.01%
2024/02/20	0.5	47.95	0	0.00	47.80	0.5	11,702	0.00%
2024/02/19	13	48.24	103	48.20	47.95	-90	11,813	-0.76%	大賣/
2024/02/16	9	49.15	28	49.12	48.15	-19	11,825	-0.16%
2024/02/15	3	47.23	4	47.28	47.60	-1	11,530	-0.01%
2024/02/05	5	47.41	5	47.52	47.50	0	11,449	0.00%
2024/02/02	8	47.48	1	47.40	47.50	7	11,582	0.06%
2024/02/01	11	46.76	0	0.00	47.05	11	11,613	0.09%
2024/01/31	110	47.37	2	47.20	46.50	108	11,687	0.92%	大買/鉅額交易
2024/01/30	3	46.90	0	0.00	46.80	3	11,657	0.03%
2024/01/29	12	47.00	7	47.10	47.00	5	11,656	0.04%
2024/01/25	4	46.19	3	45.90	45.90	1	11,523	0.01%
2024/01/24	3	46.48	2	46.60	46.15	1	11,577	0.01%
2024/01/23	5	46.65	10	46.66	46.80	-5	11,619	-0.04%
2024/01/22	4	46.34	4	46.91	47.05	0	11,573	0.00%
2024/01/19	3	45.00	16	45.14	45.45	-13	11,377	-0.11%
2024/01/18	4	44.18	2	44.48	44.40	2	11,380	0.02%
2024/01/17	7	44.83	4	44.48	44.20	3	11,388	0.03%
2024/01/16	4	45.46	43	45.33	45.25	-39	11,366	-0.34%
2024/01/15	1	45.80	6	46.08	45.90	-5	11,460	-0.04%
2024/01/12	5	45.94	2	45.70	45.50	3	11,785	0.03%
2024/01/10	7	45.34	5	45.45	45.55	2	12,077	0.02%
2024/01/09	5	46.65	20	46.52	46.65	-15	12,025	-0.12%
2024/01/08	2	47.10	10	47.33	47.20	-8	11,828	-0.07%
2024/01/05	14	46.93	3	47.30	47.30	11	11,647	0.09%
2024/01/04	16	46.89	3	46.90	46.95	13	11,432	0.11%
2024/01/03	7	45.41	1	45.25	45.25	6	11,202	0.05%
2024/01/02	9	47.16	4	47.81	46.80	5	10,870	0.05%
2023/12/29	35.2	46.73	12	47.22	48.00	23.2	10,395	0.22%
2023/12/28	0	0.00	0.1	44.85	44.45	-0.1	9,444	0.00%
2023/12/27	5.3	45.47	0.2	45.35	45.60	5.1	9,333	0.05%
2023/12/26	1	45.05	3	45.12	45.10	-2	9,236	-0.02%
2023/12/25	1	44.45	1	44.85	44.85	0	9,206	0.00%
2023/12/22	1	44.15	2	44.70	44.70	-1	9,193	-0.01%
2023/12/21	2.3	43.58	2	44.30	44.30	0.3	9,129	0.00%
2023/12/19	1	42.75	0	0.00	42.95	1	8,887	0.01%
2023/12/14	5	44.25	0	0.00	44.50	5	8,620	0.06%
2023/12/13	0	0.00	1	44.55	44.15	-1	8,563	-0.01%
2023/12/12	2	44.38	12	44.84	44.00	-10	8,703	-0.11%
2023/12/08	0	0.00	1	43.90	43.90	-1	8,994	-0.01%
2023/12/07	0	0.00	1	44.20	44.00	-1	9,137	-0.01%
2023/12/06	0	0.00	2	43.95	44.05	-2	9,534	-0.02%
2023/12/05	0	0.00	0.1	43.90	43.85	-0.1	9,553	0.00%
2023/12/04	1	44.65	1	44.40	44.35	0	9,565	0.00%
2023/12/01	1.5	44.25	1	44.55	44.65	0.5	9,562	0.01%
2023/11/30	1	43.65	0	0.00	43.75	1	9,452	0.01%
2023/11/29	0	0.00	4	43.80	43.70	-4	9,497	-0.04%
2023/11/28	5	43.60	0	0.00	43.40	5	9,533	0.05%
2023/11/27	25	43.58	0	0.00	43.55	25	9,531	0.26%
2023/11/24	1	42.80	1	42.95	42.80	0	9,350	0.00%
2023/11/22	0	43.00	2	43.00	42.70	-2	9,457	-0.02%
2023/11/21	3.1	43.98	0.5	43.95	43.35	2.6	9,398	0.03%
2023/11/20	2	43.15	0	0.00	43.85	2	9,419	0.02%
2023/11/16	1	44.05	0	0.00	43.90	1	9,369	0.01%
2023/11/14	0.5	44.60	0	0.00	44.60	0.5	9,286	0.01%
2023/11/10	5	45.42	4	45.15	45.05	1	9,439	0.01%
2023/11/09	4	46.44	7	46.79	46.55	-3	9,392	-0.03%
2023/11/08	0	0.00	1	45.90	45.80	-1	9,369	-0.01%
2023/11/06	0	0.00	4	44.63	44.65	-4	9,541	-0.04%
2023/11/03	2	44.15	0	0.00	43.85	2	9,720	0.02%
2023/11/02	2	44.20	0	0.00	43.50	2	10,171	0.02%
2023/11/01	0	0.00	2.3	43.30	43.60	-2.3	10,662	-0.02%
2023/10/30	0	0.00	10	43.25	43.35	-10	11,608	-0.09%
2023/10/27	11	43.35	5	43.20	43.05	6	12,015	0.05%
2023/10/25	0	0.00	10	44.04	43.85	-10	12,463	-0.08%
2023/10/24	12	43.81	0	0.00	43.55	12	12,541	0.10%
2023/10/23	25	44.66	21	44.39	44.25	4	12,740	0.03%
2023/10/20	13	43.27	11	44.16	44.95	2	12,896	0.02%
2023/10/19	0	0.00	1	42.95	43.40	-1	12,974	-0.01%
2023/10/18	4	41.97	3	42.60	41.55	1	13,284	0.01%
2023/10/17	3	44.45	1	44.65	43.90	2	13,775	0.01%
2023/10/16	2	45.38	1	45.45	45.25	1	14,401	0.01%
2023/10/13	0	0.00	1	45.00	44.75	-1	15,653	-0.01%
2023/10/12	2	44.43	0	0.00	44.40	2	16,153	0.01%
2023/10/11	1	45.55	3	45.63	45.60	-2	16,641	-0.01%
2023/10/05	1	44.40	1	44.45	44.20	0	17,372	0.00%
2023/10/03	0	0.00	1	45.50	44.85	-1	17,366	-0.01%
2023/10/02	5	45.40	1	45.50	45.45	4	17,494	0.02%
2023/09/27	0	0.00	4	44.63	44.85	-4	17,561	-0.02%
2023/09/26	3	44.07	0	0.00	43.85	3	17,618	0.02%
2023/09/25	0	0.00	1	45.00	44.85	-1	17,695	-0.01%
2023/09/22	2	44.30	3	44.65	44.95	-1	17,751	-0.01%
2023/09/21	0	0.00	1	44.20	44.25	-1	17,808	-0.01%
2023/09/20	2	44.70	0	0.00	44.40	2	17,856	0.01%
2023/09/19	3	45.88	3	45.93	45.45	0	18,142	0.00%
2023/09/18	1	45.65	2	45.45	45.30	-1	18,189	-0.01%
2023/09/15	2	46.08	0	0.00	46.05	2	18,267	0.01%
2023/09/14	0	0.00	1	45.80	45.80	-1	18,289	-0.01%
2023/09/13	6	45.58	2	45.78	45.75	4	18,316	0.02%
2023/09/12	3	43.80	3	45.08	44.95	0	18,345	0.00%
2023/09/11	2.2	45.89	1	45.75	43.80	1.2	18,431	0.01%
2023/09/08	2	44.53	3	44.95	44.95	-1	18,292	-0.01%
2023/09/07	7	45.16	3	44.90	44.90	4	18,504	0.02%
2023/09/06	13	45.40	3	45.40	45.35	10	18,694	0.05%
2023/09/05	3	45.20	3	45.90	45.90	0	18,981	0.00%
2023/09/04	1	44.90	1	45.40	45.40	0	19,220	0.00%
2023/09/01	11	45.09	8	45.13	44.90	3	19,258	0.02%
2023/08/31	3	44.37	3	44.73	44.85	0	19,216	0.00%
2023/08/30	3	44.48	3	44.68	44.60	0	19,340	0.00%
2023/08/29	2	44.10	0	0.00	44.05	2	19,387	0.01%
2023/08/28	3	44.62	4	43.93	43.80	-1	19,534	-0.01%
2023/08/25	2	45.13	0	0.00	45.10	2	19,731	0.01%
2023/08/24	1	46.40	5	46.06	45.55	-4	19,742	-0.02%
2023/08/23	3	45.35	0	0.00	45.45	3	19,684	0.02%
2023/08/22	5	45.17	5	45.06	44.85	0	19,740	0.00%
2023/08/21	6	45.08	3	45.38	45.15	3	19,751	0.02%
2023/08/18	5	44.79	5	44.80	44.60	0	19,749	0.00%
2023/08/17	2	44.20	6	45.12	45.35	-4	19,727	-0.02%
2023/08/16	8	44.46	5	44.77	44.65	3	19,836	0.02%
2023/08/15	18	44.79	16	45.01	44.75	2	19,913	0.01%
2023/08/14	3	43.22	6	43.55	43.55	-3	19,895	-0.02%
2023/08/11	3	43.78	1	44.20	43.90	2	19,950	0.01%
2023/08/10	6	44.03	6	44.46	44.15	0	19,992	0.00%
2023/08/08	2	47.35	7	46.67	45.85	-5	19,621	-0.03%
2023/08/07	17	47.67	14	47.35	48.20	3	19,273	0.02%
2023/08/04	10	44.82	10	44.35	45.10	0	18,987	0.00%
2023/08/02	8	45.99	7.3	46.87	46.80	0.7	18,881	0.00%
2023/08/01	4	48.16	4	48.41	48.50	0	18,467	0.00%
2023/07/31	4	51.60	6.7	51.19	49.75	-2.7	18,312	-0.01%
2023/07/28	3	51.20	1	51.30	51.50	2	18,069	0.01%
2023/07/27	0	0.00	3	51.80	51.50	-3	17,921	-0.02%
2023/07/26	4	52.83	1	53.90	52.00	3	18,047	0.02%
2023/07/25	4	53.15	2	52.90	52.70	2	18,018	0.01%
2023/07/24	0.1	52.40	2	52.90	52.40	-1.9	17,858	-0.01%
2023/07/21	6	52.08	4	52.23	52.20	2	17,547	0.01%
2023/07/20	8.2	56.97	4	57.40	54.10	4.2	17,135	0.02%
2023/07/19	9	58.89	11	58.66	59.70	-2	16,425	-0.01%
2023/07/18	19	60.48	13	61.08	57.20	6	15,737	0.04%
2023/07/17	8	57.85	28	58.79	59.10	-20	14,368	-0.14%
2023/07/14	32	52.34	8	52.26	53.80	24	13,857	0.17%
2023/07/13	27	51.11	25	51.36	50.20	2	13,228	0.02%
2023/07/12	2	48.55	3	48.30	48.85	-1	12,542	-0.01%
2023/07/11	1	46.90	0	0.00	47.00	1	12,331	0.01%
2023/07/07	2	45.95	1	45.45	46.00	1	12,350	0.01%
2023/07/06	3	46.95	2	46.40	46.40	1	12,275	0.01%
2023/07/05	0	0.00	1	47.55	47.50	-1	12,239	-0.01%
2023/07/04	4	47.33	3	47.65	47.60	1	12,289	0.01%
2023/07/03	1	47.20	2	47.35	47.40	-1	12,416	-0.01%
2023/06/30	1	46.35	0	0.00	45.90	1	12,346	0.01%
2023/06/29	1	45.75	0	0.00	45.80	1	12,342	0.01%
2023/06/28	3	45.18	6	45.37	45.10	-3	12,329	-0.02%
2023/06/27	10	45.40	24.8	45.00	44.80	-14.8	12,316	-0.12%
2023/06/26	3	46.83	2	46.45	46.45	1	12,032	0.01%
2023/06/21	9	47.58	4	47.78	47.65	5	11,943	0.04%
2023/06/20	4	46.13	4	46.75	46.80	0	11,815	0.00%
2023/06/19	2	47.25	1	47.60	47.05	1	11,601	0.01%
2023/06/16	10	47.70	12	47.95	47.95	-2	11,483	-0.02%
2023/06/15	8	48.38	6	48.53	48.40	2	11,175	0.02%
2023/06/14	5	47.81	4	48.35	48.65	1	10,970	0.01%
2023/06/13	2	47.20	2	47.00	47.40	0	10,787	0.00%
2023/06/12	5	45.54	7	45.76	45.65	-2	10,575	-0.02%
2023/06/09	1	45.40	2	45.00	45.40	-1	10,331	-0.01%
2023/06/08	1	43.05	17	43.15	43.30	-16	9,974	-0.16%
2023/06/07	14	42.21	3	42.10	42.30	11	9,707	0.11%
2023/06/06	3	42.25	0	0.00	42.35	3	9,733	0.03%
2023/06/05	5	42.24	8	42.37	42.50	-3	9,817	-0.03%
2023/06/02	1	42.30	2	42.20	42.40	-1	9,832	-0.01%
2023/06/01	6	42.39	0	0.00	41.95	6	9,787	0.06%
2023/05/31	2	42.18	4	41.91	42.15	-2	9,556	-0.02%
2023/05/30	1	40.40	1	40.55	40.35	0	9,242	0.00%
2023/05/29	1	40.20	0	0.00	40.20	1	9,177	0.01%
2023/05/26	1	39.60	0	39.40	39.50	1	9,074	0.01%
2023/05/24	0	0.00	3	38.10	38.50	-3	8,894	-0.03%
2023/05/23	3	38.13	4	37.93	38.05	-1	8,852	-0.01%
2023/05/22	3	38.37	78	38.58	38.45	-75	8,791	-0.85%
2023/05/19	3	37.30	10	37.71	38.20	-7	8,516	-0.08%
2023/05/17	1	36.80	5	37.30	37.25	-4	8,158	-0.05%
2023/05/16	0	0.00	3	36.27	36.30	-3	7,898	-0.04%
2023/05/15	0	0.00	1	35.70	35.85	-1	7,760	-0.01%
2023/05/12	1	35.55	0	0.00	35.90	1	7,707	0.01%
2023/05/11	76	35.55	0	0.00	35.35	76	7,636	1.00%
2023/05/10	2	36.08	0	0.00	36.00	2	7,564	0.03%
2023/05/09	3	35.80	6	35.79	35.75	-3	7,316	-0.04%
2023/05/04	0	0.00	2	35.53	35.45	-2	6,575	-0.03%
2023/05/03	3	35.20	0	0.00	35.45	3	6,520	0.05%
2023/05/02	6	35.40	3	35.50	35.55	3	6,494	0.05%
2023/04/28	4	34.51	3.4	34.52	34.60	0.6	6,273	0.01%
2023/04/27	1	33.70	0	0.00	33.50	1	5,980	0.02%
2023/04/26	0	0.00	1	33.15	33.20	-1	5,804	-0.02%
2023/04/19	0	0.00	2	32.90	32.80	-2	5,381	-0.04%
2023/04/11	0	0.00	1	32.75	32.85	-1	5,231	-0.02%
2023/04/07	1	32.40	0	0.00	32.35	1	5,111	0.02%
2023/04/06	1	31.90	2	32.08	32.30	-1	5,034	-0.02%
2023/03/31	1	31.70	0	0.00	31.70	1	4,842	0.02%
2023/03/30	0	0.00	5	31.52	31.65	-5	4,921	-0.10%
2023/03/23	0	0.00	2	30.70	30.75	-2	5,097	-0.04%
2023/03/22	0	0.00	2	30.50	30.60	-2	5,056	-0.04%
2023/03/21	1.4	30.31	0	0.00	30.20	1.4	5,018	0.03%
2023/03/16	2	29.68	0	0.00	29.70	2	4,942	0.04%
2023/03/15	3	30.32	2	30.10	30.05	1	4,923	0.02%
2023/03/10	0	0.00	2	30.45	30.60	-2	5,170	-0.04%
2023/03/09	5	30.91	1	31.05	30.70	4	5,145	0.08%
2023/03/07	5	29.97	4	29.98	30.05	1	4,828	0.02%
2023/03/06	2	30.70	0	0.00	30.55	2	4,618	0.04%
2023/03/01	0	0.00	1	30.10	30.25	-1	4,525	-0.02%
2023/02/23	2	30.10	0	0.00	29.95	2	4,513	0.04%
2023/02/20	0	0.00	2	29.85	29.90	-2	4,677	-0.04%
2023/02/10	0	0.00	10	29.07	29.10	-10	4,771	-0.21%
2023/02/09	3	28.97	9	29.15	29.15	-6	4,847	-0.12%
2023/02/07	0	0.00	4	28.75	28.70	-4	4,727	-0.08%
2023/02/06	0	0.00	9	28.62	28.65	-9	4,720	-0.19%
2023/02/03	3	28.68	1	28.85	28.90	2	4,704	0.04%
2023/02/02	1	28.70	1	28.70	28.60	0	4,654	0.00%
2023/02/01	0	0.00	1	28.40	28.35	-1	4,621	-0.02%
2023/01/31	3	28.40	0	0.00	28.30	3	4,605	0.07%
2023/01/30	2	28.30	1	28.20	28.40	1	4,538	0.02%
2023/01/17	7	27.91	4	27.95	27.80	3	4,535	0.07%
2023/01/13	5	27.85	0	0.00	27.65	5	4,688	0.11%
2023/01/11	3	28.05	0	0.00	28.05	3	4,975	0.06%
2023/01/10	5	28.02	0	0.00	28.00	5	5,006	0.10%
2023/01/09	2	27.95	3	27.85	27.90	-1	5,224	-0.02%
2023/01/04	3	27.92	5	27.90	27.90	-2	5,356	-0.04%
2023/01/03	8	27.96	0	0.00	27.80	8	5,518	0.14%
2022/12/30	5	27.99	2	28.30	28.15	3	5,493	0.05%
2022/12/29	0	0.00	4	27.51	27.90	-4	5,381	-0.07%
2022/12/28	4	27.76	0	0.00	27.60	4	5,330	0.08%
2022/12/26	1	27.70	2	27.93	27.85	-1	5,284	-0.02%
2022/12/22	0	0.00	9	27.11	27.05	-9	5,341	-0.17%
2022/12/21	1	26.50	0	0.00	26.45	1	5,206	0.02%
2022/12/20	4	26.86	0	0.00	26.40	4	5,113	0.08%
2022/12/19	1	26.80	0	0.00	27.00	1	5,024	0.02%
2022/12/16	2	26.90	0	0.00	26.85	2	4,843	0.04%
2022/12/05	4	27.94	0	0.00	27.80	4	4,534	0.09%
2022/11/18	3	28.83	3	28.70	28.65	0	4,252	0.00%
2022/11/14	1	27.35	2	27.35	27.30	-1	3,957	-0.03%
2022/11/07	5	26.94	2	27.05	27.00	3	3,873	0.08%
2022/10/20	1	26.55	1	26.35	26.50	0	4,359	0.00%
2022/10/18	5	27.15	5	27.45	27.15	0	4,320	0.00%
2022/10/13	1	25.50	2	25.60	25.50	-1	4,653	-0.02%
2022/10/12	38	27.19	141	26.50	26.45	-103	4,780	-2.15%	大賣/鉅額交易
2022/10/11	6	27.58	6	27.65	27.20	0	4,849	0.00%
2022/10/03	1	27.10	0	0.00	27.10	1	4,993	0.02%
2022/09/28	1	26.90	1	26.95	27.00	0	4,958	0.00%
2022/09/27	1	27.70	0	0.00	27.60	1	4,949	0.02%
2022/09/23	0	0.00	2	28.60	28.70	-2	4,947	-0.04%
2022/09/19	0	0.00	2	29.10	29.00	-2	5,002	-0.04%
2022/08/29	0	0.00	3	29.05	29.10	-3	5,185	-0.06%
2022/08/12	1	27.20	0	0.00	27.30	1	5,239	0.02%
2022/08/10	1	27.20	0	0.00	27.10	1	5,257	0.02%
2022/08/09	1	27.70	0	0.00	27.70	1	5,242	0.02%
2022/08/03	0	0.00	100	28.20	28.25	-100	5,456	-1.83%
2022/08/01	0	0.00	2	28.40	28.50	-2	6,044	-0.03%
2022/07/28	10	28.98	1	28.65	28.60	9	6,005	0.15%
2022/07/25	0	0.00	1	31.45	31.40	-1	5,664	-0.02%
2022/07/22	3	31.07	1	31.45	31.20	2	5,572	0.04%
2022/07/21	2	30.33	0	0.00	30.50	2	5,383	0.04%
2022/07/20	5	30.85	6	31.47	30.85	-1	5,246	-0.02%
2022/07/01	1	28.20	0	0.00	28.30	1	5,285	0.02%
2022/06/30	1	28.50	0	0.00	28.65	1	5,440	0.02%
2022/06/27	1	29.20	0	0.00	29.25	1	5,735	0.02%
2022/06/20	1	28.50	0	0.00	28.05	1	5,806	0.02%
2022/06/16	1	29.30	0	0.00	29.30	1	5,743	0.02%
2022/06/10	1	29.50	0	0.00	29.50	1	5,914	0.02%
2022/06/09	0	0.00	2	29.75	29.70	-2	5,967	-0.03%
2022/06/08	2	29.55	0	0.00	29.60	2	6,021	0.03%
2022/06/01	1	29.10	2	29.25	29.10	-1	6,522	-0.02%
2022/05/31	0	0.00	1	29.20	29.20	-1	6,576	-0.02%
2022/05/30	2	28.60	0	0.00	28.70	2	6,543	0.03%
2022/05/25	0	0.00	1	28.10	28.15	-1	6,603	-0.02%
2022/05/20	1	27.35	0	0.00	27.30	1	6,769	0.01%
2022/05/13	1	26.75	0	0.00	27.05	1	6,950	0.01%
2022/05/12	1	27.30	0	0.00	26.75	1	6,896	0.01%
2022/05/11	1	27.90	0	0.00	27.85	1	6,733	0.01%
2022/05/10	3	28.23	30	28.35	28.50	-27	6,696	-0.40%
2022/05/09	30	28.85	0	0.00	28.90	30	6,552	0.46%
2022/05/03	1	31.50	0	0.00	31.55	1	6,102	0.02%
2022/04/27	0	0.00	2	31.10	31.15	-2	6,177	-0.03%
2022/04/25	0	0.00	1	32.10	31.80	-1	6,167	-0.02%
2022/04/20	0	0.00	10	32.85	32.70	-10	6,144	-0.16%
2022/04/18	1	32.70	0	0.00	32.70	1	6,143	0.02%
2022/04/15	1	33.30	0	0.00	33.50	1	6,137	0.02%
2022/04/14	0	0.00	3	33.50	33.50	-3	6,169	-0.05%
2022/04/13	0	0.00	2	33.00	33.05	-2	6,263	-0.03%
2022/04/12	0	0.00	3	32.90	32.90	-3	6,273	-0.05%
2022/04/11	1	33.55	0	0.00	33.40	1	6,235	0.02%
2022/04/08	1	34.25	2	34.13	34.15	-1	6,231	-0.02%
2022/04/07	1	33.30	2	33.80	33.05	-1	6,096	-0.02%
2022/04/06	1	33.75	3	34.07	34.20	-2	5,967	-0.03%
2022/03/30	1	32.60	4	32.70	32.85	-3	5,616	-0.05%
2022/03/24	0	0.00	3	32.25	32.30	-3	5,442	-0.06%
2022/03/23	0	0.00	1	32.30	32.25	-1	5,486	-0.02%
2022/03/14	0	0.00	0	32.10	32.20	0	5,519	0.00%
2022/03/10	0	0.00	15.5	31.97	31.95	-15.5	5,648	-0.27%
2022/03/09	70	31.05	0	0.00	31.35	70	5,530	1.27%
2022/03/08	17	30.85	0	0.00	30.95	17	5,570	0.31%
2022/03/07	0	0.00	5	31.60	31.50	-5	5,408	-0.09%
2022/03/04	4	32.10	4	32.21	32.05	0	5,447	0.00%
2022/03/03	0	0.00	13	31.75	31.90	-13	5,460	-0.24%
2022/03/02	0	0.00	10	31.60	31.65	-10	5,512	-0.18%
2022/02/25	0	0.00	10	30.85	30.70	-10	5,560	-0.18%
2022/02/24	11	30.96	0	0.00	30.90	11	5,619	0.20%
2022/02/22	3	31.50	0	0.00	31.50	3	5,758	0.05%
2022/02/21	13	32.00	0	0.00	32.10	13	5,946	0.22%
2022/02/18	1	31.35	1.1	31.46	31.50	-0.1	5,901	0.00%
2022/02/16	1	30.90	0	0.00	30.95	1	6,506	0.02%
2022/02/10	0	0.00	0.7	30.70	30.90	-0.7	6,851	-0.01%
2022/01/19	2	31.10	0	0.00	30.95	2	7,096	0.03%
2022/01/12	0	0.00	23	30.90	30.75	-23	7,258	-0.32%
2022/01/11	0	0.00	1	30.75	30.95	-1	7,381	-0.01%
2022/01/10	0	0.00	5	31.00	31.00	-5	7,484	-0.07%
2022/01/06	1	30.85	0	0.00	30.85	1	7,539	0.01%
2022/01/04	1	30.50	0.1	30.60	30.55	0.9	7,673	0.01%
2022/01/03	0.1	30.70	0	0.00	30.75	0.1	7,732	0.00%
2021/12/30	0	0.00	1	30.55	30.45	-1	7,654	-0.01%
2021/12/28	1	30.25	10	30.25	30.25	-9	7,661	-0.12%
2021/12/10	0.3	29.95	0	0.00	30.25	0.3	7,868	0.00%
2021/12/06	6	30.25	6	30.50	30.25	0	7,739	0.00%
2021/12/02	4	29.35	0	0.00	29.25	4	7,714	0.05%
2021/11/30	2	29.60	0	0.00	29.50	2	7,696	0.03%
2021/11/29	1	29.60	0	0.00	29.65	1	7,594	0.01%
2021/11/25	0	0.00	1	30.00	30.00	-1	7,504	-0.01%
2021/11/22	3	30.15	0	0.00	30.15	3	7,486	0.04%
2021/11/19	4	30.05	0	0.00	30.10	4	7,413	0.05%
2021/11/17	7	32.05	7	31.90	31.70	0	7,033	0.00%
2021/11/16	6	31.20	3	31.27	31.15	3	6,964	0.04%
2021/11/15	13	31.11	0	0.00	31.20	13	6,874	0.19%
2021/11/12	0	0.00	2	33.40	33.55	-2	6,410	-0.03%
2021/11/11	0	0.00	2	33.23	33.25	-2	6,493	-0.03%
2021/11/04	0	0.00	1	32.10	32.10	-1	7,218	-0.01%
2021/11/03	0	0.00	1	31.95	32.00	-1	7,202	-0.01%
2021/10/28	0	0.00	0.3	30.95	31.00	-0.3	6,978	0.00%
2021/10/25	0	0.00	2	30.25	30.55	-2	6,947	-0.03%
2021/10/22	1	30.75	1	30.35	30.40	0	7,048	0.00%
2021/10/20	0	0.00	1	30.80	30.85	-1	6,955	-0.01%
2021/10/19	1	30.35	0	0.00	30.15	1	6,885	0.01%
2021/10/18	3	30.82	3	30.33	30.00	0	6,848	0.00%
2021/10/15	0	0.00	1	30.40	30.30	-1	6,962	-0.01%
2021/10/14	1	30.25	1	30.85	29.90	0	7,036	0.00%
2021/10/13	1	30.25	1	30.15	30.40	0	7,032	0.00%
2021/10/12	7	30.26	7	30.04	29.90	0	7,006	0.00%
2021/10/08	1	29.65	0	0.00	29.65	1	6,844	0.01%
2021/10/07	0	0.00	0	29.00	29.00	0	6,811	0.00%
2021/10/06	1	28.85	0	0.00	28.75	1	6,902	0.01%
2021/09/30	0	0.00	2	28.75	28.65	-2	7,487	-0.03%
2021/09/24	0	0.00	5	28.80	28.70	-5	7,923	-0.06%
2021/09/10	0	0.00	6	29.20	28.80	-6	7,954	-0.08%
2021/09/09	3	27.60	0	0.00	27.80	3	7,923	0.04%
2021/09/08	1	28.10	1	27.95	27.80	0	7,947	0.00%
2021/09/07	1	28.40	0	0.00	28.40	1	7,956	0.01%
2021/09/06	3	28.70	10	28.90	28.70	-7	7,949	-0.09%
2021/09/03	1	29.40	0	0.00	29.35	1	7,868	0.01%
2021/09/02	1	29.65	5	29.75	29.35	-4	7,897	-0.05%
2021/08/30	0.4	29.80	0	0.00	29.80	0.4	8,070	0.00%
2021/08/27	10	29.93	2	29.83	29.85	8	8,065	0.10%
2021/08/26	0	0.00	1	29.30	29.35	-1	8,071	-0.01%
2021/08/25	0	0.00	1	29.15	29.20	-1	8,142	-0.01%
2021/08/24	1	29.05	0	0.00	29.05	1	8,198	0.01%
2021/08/23	0	0.00	2	29.33	29.30	-2	8,299	-0.02%
2021/08/20	5	28.85	6	29.08	28.80	-1	8,314	-0.01%
2021/08/19	4	28.76	3	28.58	28.60	1	8,321	0.01%
2021/08/18	3	28.87	4	29.15	29.25	-1	8,350	-0.01%
2021/08/17	0.5	29.30	0	0.00	28.85	0.5	8,385	0.01%
2021/08/16	3	30.05	0	0.00	29.60	3	8,321	0.04%
2021/08/13	25	30.91	10	31.01	30.75	15	8,186	0.18%
2021/08/12	3	31.00	9	31.01	31.15	-6	7,875	-0.08%
2021/08/11	2	29.50	0	0.00	29.40	2	7,649	0.03%
2021/08/05	0	0.00	4	30.20	30.15	-4	8,602	-0.05%
2021/08/04	3	29.85	0	30.20	30.30	3	9,085	0.03%
2021/08/03	1	29.90	0	0.00	29.70	1	9,318	0.01%
2021/07/30	1	29.70	0	0.00	29.50	1	9,546	0.01%
2021/07/28	1	28.70	0	0.00	29.30	1	9,813	0.01%
2021/07/27	1	29.95	0.1	29.90	29.75	0.9	10,083	0.01%
2021/07/22	2	29.20	0	0.00	29.25	2	10,649	0.02%
2021/07/20	2	31.20	1	31.10	31.00	1	10,631	0.01%
2021/07/19	3	31.63	0	0.00	31.50	3	10,664	0.03%
2021/07/15	2	31.95	3	31.90	32.10	-1	11,510	-0.01%
2021/07/14	2	31.98	0	0.00	31.90	2	11,850	0.02%
2021/07/13	1	32.10	1	32.05	32.15	0	12,121	0.00%
2021/07/12	14	32.26	3	32.20	32.05	11	12,257	0.09%
2021/07/09	7	32.42	5	32.19	32.45	2	12,282	0.02%
2021/07/08	0	0.00	2	31.75	31.65	-2	12,636	-0.02%
2021/07/07	3	31.38	1	31.45	31.30	2	12,999	0.02%
2021/07/06	7	32.04	2	31.85	31.95	5	13,254	0.04%
2021/07/02	0	0.00	1	30.70	30.60	-1	13,335	-0.01%
2021/07/01	1	31.10	0	0.00	30.55	1	13,533	0.01%
2021/06/23	2	30.25	3	30.25	30.25	-1	16,208	-0.01%
2021/06/16	2	29.55	0	0.00	29.55	2	17,257	0.01%
2021/06/15	0	0.00	53	30.07	30.30	-53	17,309	-0.31%
2021/06/10	1	29.95	0	0.00	30.10	1	17,515	0.01%
2021/06/07	2	29.93	0	0.00	29.95	2	17,826	0.01%
2021/06/03	0	0.00	1	31.00	31.00	-1	17,894	-0.01%
2021/06/02	4	30.38	0	0.00	30.50	4	18,106	0.02%
2021/06/01	1	30.95	0	0.00	31.05	1	18,227	0.01%
2021/05/28	0	0.00	1	30.30	30.15	-1	18,468	-0.01%
2021/05/27	1	29.85	0	0.00	29.75	1	19,507	0.01%
2021/05/25	6	30.00	6	29.45	30.00	0	20,179	0.00%
2021/05/19	7	29.04	6	29.00	29.10	1	20,264	0.00%
2021/05/17	3	27.07	4	27.48	26.40	-1	20,191	0.00%
2021/05/14	7	28.97	6	29.45	29.00	1	20,192	0.00%
2021/05/13	1	28.00	9	28.00	29.45	-8	20,296	-0.04%
2021/05/12	2	30.70	0	0.00	29.75	2	20,617	0.01%
2021/05/11	1	32.00	3	32.26	31.60	-2	20,316	-0.01%
2021/05/10	0	0.00	2	34.30	34.25	-2	20,280	-0.01%
2021/05/06	0	0.00	1	33.35	32.95	-1	20,804	0.00%
2021/05/05	2	32.95	3.3	33.35	32.80	-1.3	21,078	-0.01%
2021/05/04	2	34.80	0	0.00	32.95	2	21,597	0.01%
2021/05/03	4	34.94	0	0.00	34.45	4	21,508	0.02%
2021/04/29	1	36.50	4	36.43	36.40	-3	21,402	-0.01%
2021/04/28	1	36.00	5	36.23	36.10	-4	21,304	-0.02%
2021/04/27	3	35.95	0	0.00	35.85	3	21,562	0.01%
2021/04/23	0	0.00	1	35.85	35.95	-1	21,587	0.00%
2021/04/22	15.1	36.86	4	37.39	35.95	11.1	21,581	0.05%
2021/04/21	26	37.34	0.8	38.10	38.05	25.2	21,139	0.12%
2021/04/20	0.1	36.00	2	36.95	36.85	-1.9	20,848	-0.01%
2021/04/19	12	35.10	1	35.20	35.55	11	20,669	0.05%
2021/04/16	18	34.08	19	34.37	34.40	-1	20,450	0.00%
2021/04/15	20	33.78	10	33.55	33.55	10	20,507	0.05%
2021/04/14	16	33.30	22	33.60	33.25	-6	20,490	-0.03%
2021/04/13	6	34.96	2	35.38	34.85	4	20,289	0.02%
2021/04/12	1	35.85	9	35.68	35.55	-8	20,074	-0.04%
2021/04/09	0	0.00	0.7	34.00	34.20	-0.7	20,143	0.00%
2021/04/08	5	34.30	10	34.25	34.40	-5	20,148	-0.02%
2021/04/07	0	0.00	5	34.25	34.40	-5	20,061	-0.02%
2021/04/06	10	33.65	7	33.30	33.50	3	20,166	0.01%
2021/04/01	2	34.00	4	33.64	33.45	-2	20,616	-0.01%
2021/03/31	2	34.00	3	33.97	34.25	-1	20,691	0.00%
2021/03/30	3	32.85	5	33.04	33.70	-2	20,291	-0.01%
2021/03/29	10	32.83	9	32.21	32.85	1	19,854	0.01%
2021/03/26	5	31.35	5	30.85	30.75	0	19,058	0.00%
2021/03/25	0	0.00	4.5	30.98	31.10	-4.5	19,119	-0.02%
2021/03/24	1	30.30	0	0.00	30.25	1	20,082	0.00%
2021/03/23	45	31.12	40	30.80	30.80	5	20,283	0.02%
2021/03/18	0	0.00	2	29.40	29.70	-2	20,072	-0.01%
2021/03/16	1	29.15	5	29.07	29.25	-4	20,266	-0.02%
2021/03/15	1	29.25	0	0.00	29.30	1	20,348	0.00%
2021/03/11	2.7	29.71	0	0.00	29.70	2.7	21,248	0.01%
2021/03/10	0	0.00	1	29.25	29.65	-1	22,156	0.00%
2021/03/09	0	0.00	1	29.05	29.10	-1	22,273	0.00%
2021/03/08	1	29.65	2	28.80	28.70	-1	22,364	0.00%
2021/03/05	3	29.50	0	0.00	29.45	3	22,239	0.01%
2021/03/04	1	29.90	0	0.00	29.85	1	22,448	0.00%
2021/03/03	0	0.00	1	29.95	30.20	-1	22,374	0.00%
2021/03/02	13	30.61	11	31.20	29.60	2	22,208	0.01%
2021/02/26	6	30.51	2	30.43	30.55	4	21,313	0.02%
2021/02/25	1	30.20	3	29.78	30.20	-2	21,061	-0.01%
2021/02/24	4	29.44	7	29.48	29.25	-3	20,892	-0.01%
2021/02/23	4	29.26	1	29.30	29.25	3	20,855	0.01%
2021/02/22	1	28.75	4.5	29.08	29.30	-3.5	21,031	-0.02%
2021/02/19	3.5	28.38	3	28.35	28.45	0.5	21,000	0.00%
2021/02/18	0	0.00	2	28.40	28.35	-2	21,202	-0.01%
2021/02/17	1	28.35	7	28.19	28.20	-6	21,471	-0.03%
2021/02/05	57.1	28.57	45	28.97	28.35	12.1	21,551	0.06%
2021/02/04	25	29.21	1	29.55	29.35	24	21,889	0.11%
2021/02/03	14	29.83	26	29.54	29.70	-12	21,666	-0.06%
2021/02/02	21	28.42	5	28.42	28.45	16	21,157	0.08%
2021/02/01	1	28.00	1	28.15	28.25	0	20,955	0.00%
2021/01/29	10	29.28	13	29.20	28.65	-3	20,698	-0.01%
2021/01/28	19	29.29	19	29.41	29.20	0	20,230	0.00%
2021/01/27	15	29.24	13	29.38	29.30	2	19,928	0.01%
2021/01/26	24	28.91	22	28.96	29.00	2	19,458	0.01%
2021/01/25	0	0.00	1	27.95	27.95	-1	18,812	-0.01%
2021/01/22	6	27.07	3	26.80	27.30	3	18,572	0.02%
2021/01/21	1	26.55	1	26.70	26.55	0	18,374	0.00%
2021/01/20	2	26.48	1	26.65	26.05	1	18,264	0.01%
2021/01/19	2	27.40	0	0.00	27.25	2	17,872	0.01%
2021/01/18	3	27.05	1	27.55	27.65	2	17,741	0.01%
2021/01/15	0	0.00	1	27.70	27.70	-1	17,549	-0.01%
2021/01/14	1	28.10	1	28.15	28.25	0	17,397	0.00%
2021/01/13	1	28.15	1	28.40	27.95	0	17,307	0.00%
2021/01/12	4	28.03	0	0.00	27.70	4	17,157	0.02%
2021/01/11	3	28.35	3	28.47	28.60	0	16,925	0.00%
2021/01/08	3	28.13	1	28.45	28.00	2	16,791	0.01%
2021/01/06	0	0.00	4	29.18	28.85	-4	16,243	-0.02%
2021/01/05	3	29.30	85	29.07	29.20	-82	15,862	-0.52%
2021/01/04	22	29.83	0	0.00	29.30	22	15,667	0.14%
2020/12/31	25	28.72	6	28.93	28.95	19	15,254	0.12%
2020/12/30	41	28.45	10	28.55	28.50	31	14,998	0.21%
2020/12/29	3	28.45	2	28.83	28.50	1	14,895	0.01%
2020/12/28	6	29.10	7	28.89	29.05	-1	14,549	-0.01%
2020/12/25	2	27.53	5	27.65	27.85	-3	13,866	-0.02%
2020/12/23	2	26.53	0	0.00	26.50	2	13,382	0.01%
2020/12/22	2	26.68	1	27.05	26.35	1	13,307	0.01%
2020/12/21	59	26.99	0	0.00	26.90	59	13,149	0.45%
2020/12/18	125	27.94	7	28.33	27.25	118	12,771	0.92%	大買/鉅額交易
2020/12/17	2	27.23	8	26.91	27.45	-6	11,400	-0.05%
2020/12/16	1	26.55	4	26.63	26.60	-3	11,046	-0.03%
2020/12/15	0	0.00	1	26.65	26.35	-1	10,945	-0.01%
2020/12/14	1	26.75	0	0.00	26.45	1	10,820	0.01%
2020/12/11	2	25.95	5	26.05	26.00	-3	10,828	-0.03%
2020/12/10	3	26.40	0	0.00	26.05	3	10,675	0.03%
2020/12/09	2	26.45	5	26.48	26.65	-3	10,476	-0.03%
2020/12/08	6	26.04	0	0.00	26.05	6	10,338	0.06%
2020/12/07	5	26.11	5	26.19	25.95	0	10,089	0.00%
2020/12/04	5	26.06	9	26.31	26.75	-4	9,398	-0.04%
2020/12/03	3	24.85	0	0.00	24.85	3	8,515	0.04%
2020/12/02	0	0.00	3	24.00	24.30	-3	8,753	-0.03%
2020/12/01	3	23.83	6	23.50	23.85	-3	9,240	-0.03%
2020/11/30	0	0.00	1	24.00	23.50	-1	9,303	-0.01%
2020/11/26	1	22.60	0	0.00	22.80	1	8,808	0.01%
2020/11/24	3	22.47	0	0.00	22.65	3	8,602	0.03%
2020/11/20	3	21.95	1	22.00	21.90	2	8,305	0.02%
2020/11/19	0	0.00	9	21.66	21.50	-9	8,265	-0.11%
2020/11/18	0	0.00	5	21.50	21.70	-5	8,107	-0.06%
2020/11/17	0	0.00	5	21.45	21.50	-5	8,033	-0.06%
2020/11/16	0	0.00	6	21.21	21.35	-6	7,940	-0.08%
2020/11/13	6	20.39	11	20.51	20.70	-5	7,761	-0.06%
2020/11/12	7	20.90	37.1	20.50	20.50	-30.1	7,722	-0.39%
2020/11/11	2	19.55	0	0.00	19.80	2	7,174	0.03%
2020/11/05	0	0.00	64	19.30	19.15	-64	7,029	-0.91%
2020/10/07	0	0.00	2	18.75	18.95	-2	7,539	-0.03%
2020/10/06	2	18.75	0	0.00	18.75	2	7,555	0.03%
2020/09/30	1	18.50	0	0.00	18.50	1	7,606	0.01%
2020/09/29	11	18.30	13	18.56	18.30	-2	7,637	-0.03%
2020/09/28	2	18.50	0	0.00	18.45	2	7,706	0.03%
2020/09/23	0	0.00	3	18.87	18.90	-3	7,626	-0.04%
2020/09/21	1	19.70	0	0.00	19.55	1	7,563	0.01%
2020/09/16	0	0.00	2	20.00	20.00	-2	7,555	-0.03%
2020/09/11	0	0.00	3	19.53	19.30	-3	7,345	-0.04%
2020/09/08	13	19.98	9	20.30	19.90	4	7,137	0.06%
2020/09/07	25	20.31	15	20.45	20.20	10	6,994	0.14%
2020/09/04	11	19.74	16	19.97	20.00	-5	6,565	-0.08%
2020/09/03	10	19.15	0	0.00	19.30	10	5,979	0.17%
2020/08/28	1	18.70	0	0.00	18.70	1	5,904	0.02%
2020/08/27	2	18.70	0	0.00	18.70	2	6,005	0.03%
2020/08/24	10	19.15	1	19.15	19.15	9	5,801	0.16%
2020/08/19	0	0.00	2	19.20	19.30	-2	5,462	-0.04%
2020/08/18	0	0.00	25	18.86	18.75	-25	5,268	-0.47%
2020/08/13	10	18.10	0	0.00	18.00	10	5,006	0.20%
2020/08/11	14	17.97	0	0.00	18.05	14	5,041	0.28%
2020/08/06	6	17.75	0	0.00	17.80	6	4,965	0.12%
2020/07/21	4	18.55	0	0.00	18.35	4	5,608	0.07%
2020/07/14	2	18.35	0	0.00	18.30	2	5,791	0.03%
2020/07/10	0	0.00	2	18.25	18.25	-2	5,942	-0.03%
2020/07/08	0	0.00	2	18.70	18.75	-2	5,935	-0.03%
2020/07/07	0	0.00	2	18.55	18.60	-2	5,920	-0.03%
2020/07/06	6	18.55	0	0.00	18.55	6	5,935	0.10%
2020/06/10	1	18.10	6.2	18.20	18.05	-5.2	6,679	-0.08%
2020/06/04	1	17.25	0	0.00	17.30	1	6,701	0.01%
2020/05/28	1	16.75	1	16.60	16.65	0	6,605	0.00%
2020/05/21	1	16.90	0	0.00	16.85	1	6,809	0.01%
2020/05/19	0	0.00	3	16.30	16.45	-3	6,704	-0.04%
2020/05/13	1	16.70	0	0.00	16.70	1	6,553	0.02%
2020/05/12	4	16.65	0	0.00	16.70	4	6,518	0.06%
2020/05/08	0	0.00	1	16.65	16.60	-1	6,413	-0.02%
2020/05/07	1	17.10	0	0.00	17.05	1	6,207	0.02%
2020/05/05	4	16.96	0	0.00	17.15	4	6,083	0.07%
2020/04/20	1	16.35	0	0.00	16.30	1	5,794	0.02%
2020/04/09	11	16.10	11	16.20	16.10	0	5,586	0.00%
2020/04/01	1	15.50	0	0.00	15.45	1	5,270	0.02%
2020/03/31	0	0.00	5	15.15	14.80	-5	5,177	-0.10%
2020/03/26	12	14.85	12	15.10	14.85	0	5,954	0.00%
2020/03/23	2	13.80	0	0.00	13.85	2	6,358	0.03%
2020/03/13	0	0.00	1	15.60	16.00	-1	6,253	-0.02%
2020/03/11	0	0.00	1	18.30	18.05	-1	6,082	-0.02%
2020/03/09	1	18.15	0	0.00	18.15	1	6,020	0.02%
2020/03/02	0	0.00	1	18.30	18.40	-1	6,040	-0.02%
2020/02/26	1	19.20	8	19.20	19.25	-7	5,927	-0.12%
2020/02/24	0	0.00	15	19.55	19.55	-15	5,909	-0.25%
2020/02/20	8	19.98	0	0.00	19.90	8	5,884	0.14%
2020/02/10	1	20.00	1	19.95	20.00	0	6,305	0.00%
2020/02/03	4	19.75	0	0.00	19.80	4	6,589	0.06%
2020/01/31	5	20.10	0	0.00	20.20	5	6,832	0.07%
2020/01/30	1	20.50	1	19.85	19.75	0	6,841	0.00%
2020/01/20	0	0.00	10	21.55	21.55	-10	6,660	-0.15%
2020/01/14	0	0.00	1	21.40	21.45	-1	7,103	-0.01%
2020/01/13	2	21.20	1	21.20	21.15	1	7,151	0.01%
2020/01/10	5	21.15	0	0.00	21.05	5	7,310	0.07%
2020/01/09	5	21.00	0	0.00	20.90	5	7,312	0.07%
2020/01/07	5	20.95	0	0.00	20.85	5	7,445	0.07%
2019/12/31	5	21.30	0	0.00	21.30	5	7,672	0.07%
2019/12/25	6	21.64	0	0.00	21.65	6	8,196	0.07%
2019/12/24	12	21.38	0	0.00	21.45	12	8,159	0.15%
2019/12/23	1	21.15	1	21.15	20.85	0	8,026	0.00%
2019/12/18	20	21.05	0	0.00	21.00	20	7,373	0.27%
2019/12/13	2	21.10	0	0.00	21.10	2	7,297	0.03%
2019/11/27	2	22.05	0	0.00	22.30	2	8,679	0.02%
2019/11/25	2	22.25	0	0.00	22.15	2	8,632	0.02%
2019/11/21	0	0.00	2	22.25	22.15	-2	8,599	-0.02%
2019/11/15	1	22.30	0	0.00	22.25	1	8,560	0.01%
2019/11/12	2	22.75	2	22.80	22.80	0	8,517	0.00%
2019/11/06	0	0.00	5	23.10	23.00	-5	8,306	-0.06%
2019/11/04	0	0.00	1	23.00	23.05	-1	8,160	-0.01%
2019/11/01	2	23.05	0	0.00	22.90	2	8,104	0.02%
2019/10/31	0	0.00	2	22.95	22.85	-2	8,034	-0.02%
2019/10/25	0	0.00	11	22.58	22.40	-11	7,571	-0.15%
2019/10/23	0	0.00	25	22.85	22.75	-25	7,436	-0.34%
2019/10/15	0	0.00	6	21.90	21.75	-6	7,075	-0.08%
2019/10/09	0	0.00	13	22.00	22.05	-13	7,029	-0.18%
2019/10/08	13	21.98	0	0.00	21.90	13	7,016	0.19%
2019/10/07	13	22.23	0	0.00	22.15	13	6,970	0.19%
2019/10/02	2	22.05	0	0.00	21.90	2	6,633	0.03%
2019/10/01	3	21.90	1	22.05	21.85	2	6,492	0.03%
2019/09/26	6	21.74	7	21.93	21.50	-1	6,116	-0.02%
2019/09/24	32	21.38	0	0.00	21.25	32	5,835	0.55%
2019/09/23	10	21.45	0	0.00	21.40	10	5,758	0.17%
2019/09/20	0	0.00	5	21.10	21.10	-5	5,663	-0.09%
2019/09/17	10	21.05	0	0.00	21.15	10	5,555	0.18%
2019/09/12	0	0.00	7	21.30	21.15	-7	5,411	-0.13%
2019/09/11	2	21.30	0	0.00	21.30	2	5,403	0.04%
2019/09/09	15	21.72	10	21.45	21.40	5	5,311	0.09%
2019/09/05	1	21.20	3	21.88	21.20	-2	5,352	-0.04%
2019/09/04	14	21.08	17	21.21	21.50	-3	4,988	-0.06%
2019/09/03	0	0.00	5	20.40	20.35	-5	4,596	-0.11%
2019/09/02	2	20.45	0	0.00	20.55	2	4,536	0.04%
2019/08/30	0	0.00	2	20.08	20.05	-2	4,428	-0.05%
2019/08/27	0	0.00	1	19.20	19.10	-1	4,168	-0.02%
2019/08/23	6	19.31	0	0.00	19.50	6	4,190	0.14%
2019/08/22	3	19.55	3	19.65	19.40	0	4,230	0.00%
2019/08/16	2	19.15	0	0.00	19.15	2	4,242	0.05%
2019/08/07	0.4	18.75	0	0.00	18.75	0.4	4,110	0.01%
2019/07/29	0	0.00	1	19.40	19.40	-1	4,272	-0.02%
2019/07/24	1	19.55	0	0.00	19.50	1	4,188	0.02%
2019/07/16	0	0.00	3	20.30	20.65	-3	3,862	-0.08%
2019/07/03	3	19.95	0	0.00	19.90	3	3,740	0.08%
2019/06/28	0	0.00	1	20.10	20.10	-1	3,783	-0.03%
2019/06/21	0	0.00	3	20.30	20.20	-3	3,905	-0.08%
2019/06/17	0	0.00	20	20.25	20.10	-20	4,090	-0.49%
2019/06/11	20	20.05	0	0.00	19.85	20	3,966	0.50%
2019/06/06	0	0.00	1	19.55	19.50	-1	3,832	-0.03%
2019/05/29	1	19.20	0	0.00	19.25	1	3,795	0.03%
2019/05/28	3	18.95	0	0.00	18.80	3	3,781	0.08%
2019/05/17	2	18.75	0	0.00	18.70	2	3,836	0.05%
2019/05/07	3	19.15	0	0.00	19.20	3	3,755	0.08%
2019/04/11	0	0.00	20	19.90	19.70	-20	3,934	-0.51%
2019/04/08	20	20.00	0	0.00	19.90	20	3,890	0.51%
2019/04/01	0	0.00	20	19.70	19.60	-20	3,929	-0.51%
2019/03/28	2	19.55	0	0.00	19.55	2	3,862	0.05%
2019/03/26	0	0.00	10	19.95	19.75	-10	3,821	-0.26%
2019/03/25	2	19.80	0	0.00	19.80	2	3,809	0.05%
2019/03/18	0	0.00	2	20.75	20.70	-2	3,707	-0.05%
2019/03/08	10	19.90	0	0.00	19.90	10	3,653	0.27%
2019/02/19	10	19.70	0	0.00	19.65	10	3,388	0.30%
2019/02/12	2	19.40	0	0.00	19.40	2	3,293	0.06%
2019/01/25	0	0.00	7	19.85	19.85	-7	3,266	-0.21%
2019/01/04	0	0.00	1	20.20	20.25	-1	3,409	-0.03%
2018/12/28	0	0.00	1	19.85	19.70	-1	3,474	-0.03%
2018/12/27	0	0.00	1	20.00	19.75	-1	3,536	-0.03%
2018/12/26	2	19.85	1	20.15	19.85	1	3,513	0.03%
2018/12/25	1	19.95	0	0.00	19.95	1	3,456	0.03%
2018/12/24	0	0.00	3	19.43	19.85	-3	3,429	-0.09%
2018/12/18	2	19.55	0	0.00	19.55	2	3,371	0.06%
2018/12/11	5	19.83	5	19.66	19.55	0	3,311	0.00%
2018/11/16	0	0.00	1	18.45	18.50	-1	3,452	-0.03%
2018/11/08	1	18.75	0	0.00	18.75	1	3,670	0.03%
2018/10/31	0	0.00	1	17.55	17.55	-1	4,108	-0.02%
2018/10/23	0	0.00	1	18.10	18.10	-1	5,466	-0.02%
2018/10/19	0	0.00	2	18.10	17.90	-2	5,521	-0.04%
2018/10/12	5	17.75	0	0.00	17.85	5	5,879	0.09%
2018/10/11	5	17.75	0	0.00	17.45	5	5,883	0.08%
2018/09/18	0	0.00	2	19.95	19.95	-2	6,481	-0.03%
2018/09/17	2	20.08	0	0.00	20.00	2	6,555	0.03%
2018/09/14	1	19.95	1	20.00	20.05	0	6,641	0.00%
2018/09/10	1	19.80	0	0.00	19.45	1	6,810	0.01%
2018/09/04	2	20.75	0	0.00	20.75	2	6,926	0.03%
2018/09/03	6	20.78	4	20.83	20.80	2	7,021	0.03%
2018/08/30	2	20.95	1	20.90	20.85	1	7,708	0.01%
2018/08/23	0	0.00	1	20.60	20.60	-1	7,972	-0.01%
2018/08/21	0	0.00	2	20.35	20.35	-2	8,017	-0.02%
2018/08/20	0	0.00	1	20.30	20.30	-1	8,034	-0.01%
2018/08/15	1	20.80	1	20.70	20.55	0	7,995	0.00%
2018/08/13	10	20.70	0	0.00	20.60	10	7,997	0.13%
2018/08/10	1	21.10	10	21.25	21.15	-9	7,936	-0.11%
2018/08/09	1	21.50	0	0.00	21.45	1	7,860	0.01%
2018/08/07	0	0.00	3	21.90	21.95	-3	7,816	-0.04%
2018/08/03	10	21.80	1	21.70	21.70	9	7,859	0.11%
2018/08/02	2	22.00	0	0.00	21.70	2	7,861	0.03%
2018/08/01	4	22.96	15	23.02	23.30	-11	7,523	-0.15%
2018/07/27	0	0.00	5	22.50	22.60	-5	6,766	-0.07%
2018/07/24	0	0.00	4	22.50	22.65	-4	6,805	-0.06%
2018/06/28	0	0.00	3	21.35	21.20	-3	11,407	-0.03%
2018/06/26	3	21.20	2.1	21.30	21.40	0.9	11,409	0.01%
2018/06/14	1	21.30	10	21.45	21.30	-9	11,523	-0.08%
2018/06/13	0	0.00	20	21.88	21.60	-20	11,557	-0.17%
2018/06/12	8	21.95	0	0.00	21.90	8	11,555	0.07%
2018/06/11	10	21.85	6	21.85	21.80	4	11,551	0.03%
2018/06/08	16	22.48	0	0.00	21.95	16	11,597	0.14%
2018/06/07	10	21.90	0	0.00	22.15	10	11,345	0.09%
2018/06/05	0	0.00	150	21.35	21.30	-150	11,208	-1.34%	大賣/鉅額交易
2018/06/04	150	21.55	1	21.45	21.40	149	11,551	1.29%	大買/鉅額交易
2018/06/01	1	21.15	1	21.30	21.35	0	11,469	0.00%
2018/05/30	11	20.85	0	0.00	20.75	11	11,340	0.10%
2018/05/28	0	0.00	5	20.85	20.95	-5	11,309	-0.04%
2018/05/23	1	20.85	0	0.00	20.85	1	11,275	0.01%
2018/05/21	10	21.05	10	21.00	21.05	0	11,303	0.00%
2018/05/04	5	20.20	0	0.00	20.15	5	11,331	0.04%
2018/04/27	1	19.75	0	0.00	19.75	1	11,229	0.01%
2018/04/03	0	0.00	6	21.55	21.55	-6	6,787	-0.09%
2018/03/31	6	22.00	0	0.00	22.00	6	6,726	0.09%
2018/03/22	5	21.30	0	0.00	21.25	5	6,322	0.08%
2018/03/21	3	21.53	0	0.00	21.50	3	6,384	0.05%
2018/03/13	7	21.81	0	0.00	21.95	7	7,017	0.10%
2018/02/12	6	19.95	6	20.00	19.95	0	7,825	0.00%
2018/01/23	13	21.64	8	21.85	21.60	5	8,228	0.06%
2018/01/22	0	0.00	6	22.00	21.75	-6	8,225	-0.07%
2018/01/16	0	0.00	0	21.40	21.50	0	8,600	0.00%
2018/01/05	0	0.00	1	21.60	21.30	-1	8,811	-0.01%