佳世達 (2352)-元大-北三重券商分點個股進出

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
39.65
漲跌
▼0.70
漲幅
-1.73%
成交量
14,180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－元大-北三重券商分點個股進出

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

元大-北三重券商分點個股進出
元大-北三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3	40.08	5	40.09	39.65	-2	14,240	-0.01%
2024/05/30	5	40.41	2	40.60	40.35	3	14,088	0.02%
2024/05/29	11.2	40.73	10	41.01	40.80	1.2	13,999	0.01%
2024/05/28	5	40.51	17	40.30	40.25	-12	13,766	-0.09%
2024/05/27	23	40.61	19	40.46	40.00	4	13,725	0.03%
2024/05/24	3.5	39.61	8.2	39.51	39.60	-4.7	13,345	-0.04%
2024/05/23	6	40.10	2	39.25	39.40	4	13,214	0.03%
2024/05/22	13	39.89	7	39.70	40.20	6	12,983	0.05%
2024/05/21	3	39.30	6	39.47	39.90	-3	12,769	-0.02%
2024/05/20	6	38.20	4	38.75	38.95	2	12,733	0.02%
2024/05/17	4	38.99	2	38.90	38.70	2	12,342	0.02%
2024/05/16	10	39.23	9	39.29	39.10	1	12,161	0.01%
2024/05/15	8	39.93	8	39.69	39.25	0	12,262	0.00%
2024/05/14	3	39.92	20	39.95	39.90	-17	12,357	-0.14%
2024/05/13	5	40.10	13	40.17	40.20	-8	12,378	-0.06%
2024/05/10	6	40.33	2	40.22	40.40	4	12,507	0.03%
2024/05/08	12	39.69	3	39.62	39.60	9	12,444	0.07%
2024/05/07	2.1	39.95	2	40.20	40.40	0.1	12,360	0.00%
2024/05/06	11	40.70	3	40.40	40.30	8	12,394	0.06%
2024/05/02	0	0.00	2	41.60	41.40	-2	12,107	-0.02%
2024/04/29	0	0.00	3	41.85	41.90	-3	12,098	-0.02%
2024/04/26	0	0.00	10	41.47	41.60	-10	12,303	-0.08%
2024/04/25	0	0.00	3	41.43	41.35	-3	12,331	-0.02%
2024/04/23	1.1	41.66	0	0.00	41.55	1.1	12,446	0.01%
2024/04/22	0	0.00	1	41.20	41.10	-1	12,461	-0.01%
2024/04/19	5	40.58	1	40.40	40.50	4	12,394	0.03%
2024/04/18	0	0.00	10	41.15	41.05	-10	12,211	-0.08%
2024/04/16	0	0.00	1	41.30	40.70	-1	12,247	-0.01%
2024/04/15	2	41.93	0	42.15	42.10	2	12,390	0.02%
2024/04/12	10	42.80	0	0.00	42.40	10	12,451	0.08%
2024/04/11	11	43.00	5	42.90	43.05	6	12,671	0.05%
2024/04/10	0.1	43.40	0	0.00	43.15	0.1	13,092	0.00%
2024/04/03	0	0.00	1	42.90	43.25	-1	14,777	-0.01%
2024/04/02	2	43.10	2	43.13	43.10	0	14,836	0.00%
2024/04/01	12	43.72	1	43.80	43.55	11	14,853	0.07%
2024/03/29	1	44.60	0	0.00	44.65	1	14,720	0.01%
2024/03/28	1.2	44.78	1	44.95	44.85	0.2	14,275	0.00%
2024/03/27	0	0.00	1	44.20	44.75	-1	14,148	-0.01%
2024/03/26	0	44.05	8	44.05	44.05	-8	14,105	-0.06%
2024/03/25	0.3	44.43	0	0.00	44.45	0.3	14,035	0.00%
2024/03/22	29	44.05	4	44.38	44.45	25	13,992	0.18%
2024/03/21	8	43.60	4	43.85	44.05	4	13,803	0.03%
2024/03/20	5.2	43.39	1	44.35	43.25	4.2	13,642	0.03%
2024/03/19	7	43.37	9	43.83	43.70	-2	13,258	-0.02%
2024/03/18	9	42.28	13.5	41.87	42.55	-4.5	12,854	-0.04%
2024/03/15	19	43.36	22	42.96	42.55	-3	12,639	-0.02%
2024/03/14	10	44.00	0	0.00	43.70	10	12,350	0.08%
2024/03/13	0	0.00	2	43.85	43.80	-2	12,226	-0.02%
2024/03/12	13	44.16	11	43.82	44.40	2	12,024	0.02%
2024/03/11	18	43.33	3	43.37	43.25	15	11,753	0.13%
2024/03/08	3	44.13	10	43.89	43.70	-7	11,681	-0.06%
2024/03/07	11	44.74	9	44.38	44.55	2	11,620	0.02%
2024/03/06	28.3	45.45	37	45.33	45.05	-8.8	11,570	-0.08%
2024/03/05	1	47.10	0	0.00	47.25	1	11,275	0.01%
2024/03/04	1	46.90	1	47.25	46.80	0	11,300	0.00%
2024/03/01	5	46.95	0	0.00	46.95	5	11,321	0.04%
2024/02/27	1	46.25	3	46.30	46.10	-2	11,532	-0.02%
2024/02/26	6	46.45	0	0.00	46.60	6	11,548	0.05%
2024/02/23	5.1	46.79	1	46.45	46.40	4.1	11,657	0.04%
2024/02/22	0	0.00	4	47.13	47.20	-4	11,735	-0.03%
2024/02/21	2.2	47.51	1	47.20	46.90	1.2	11,766	0.01%
2024/02/20	3	47.83	7	47.60	47.80	-4	11,702	-0.03%
2024/02/19	21.2	48.22	3	48.12	47.95	18.2	11,813	0.15%
2024/02/16	21	48.98	15.2	48.84	48.15	5.8	11,825	0.05%
2024/02/15	13	47.33	13.5	47.76	47.60	-0.5	11,530	0.00%
2024/02/05	10	47.43	12	47.36	47.50	-2	11,449	-0.02%
2024/02/02	5.1	47.50	6	47.33	47.50	-0.9	11,582	-0.01%
2024/02/01	4	46.78	9	46.84	47.05	-5	11,613	-0.04%
2024/01/31	5.1	47.04	4	47.35	46.50	1.1	11,687	0.01%
2024/01/30	5	46.95	1	47.00	46.80	4	11,657	0.03%
2024/01/29	20	47.12	16	47.05	47.00	4	11,656	0.03%
2024/01/26	5	45.96	0	0.00	45.60	5	11,486	0.04%
2024/01/24	0	0.00	3	46.55	46.15	-3	11,577	-0.03%
2024/01/23	7	46.68	2	46.75	46.80	5	11,619	0.04%
2024/01/22	0	0.00	22.3	46.84	47.05	-22.3	11,573	-0.19%
2024/01/19	4	44.90	12	45.44	45.45	-8	11,377	-0.07%
2024/01/18	11	44.25	0	0.00	44.40	11	11,380	0.10%
2024/01/17	4	45.01	5	44.35	44.20	-1	11,388	-0.01%
2024/01/16	2	45.55	5	45.40	45.25	-3	11,366	-0.03%
2024/01/15	8	46.04	4	46.13	45.90	4	11,460	0.03%
2024/01/11	1	45.55	0	0.00	45.95	1	11,889	0.01%
2024/01/10	7.2	45.49	2	45.63	45.55	5.2	12,077	0.04%
2024/01/09	12	47.08	23.6	46.79	46.65	-11.6	12,025	-0.10%
2024/01/08	12.1	47.04	13	47.51	47.20	-1	11,828	-0.01%
2024/01/05	13.6	47.21	11	47.66	47.30	2.6	11,647	0.02%
2024/01/04	23.2	46.70	51.1	46.72	46.95	-27.9	11,432	-0.24%
2024/01/03	21.5	45.50	1	45.95	45.25	20.5	11,202	0.18%
2024/01/02	15.3	46.84	7.2	47.21	46.80	8.1	10,870	0.07%
2023/12/29	56.3	47.11	101.9	47.03	48.00	-45.5	10,395	-0.44%	大賣/
2023/12/28	14.2	45.02	16.1	45.47	44.45	-1.9	9,444	-0.02%
2023/12/27	2.2	45.40	15	45.64	45.60	-12.8	9,333	-0.14%
2023/12/26	6.2	45.08	8	45.04	45.10	-1.8	9,236	-0.02%
2023/12/25	0	0.00	15	44.70	44.85	-15	9,206	-0.16%
2023/12/22	1	44.70	5	44.46	44.70	-4	9,193	-0.04%
2023/12/21	0	0.00	6	44.22	44.30	-6	9,129	-0.07%
2023/12/20	18	43.92	1	44.00	43.95	17	9,035	0.19%
2023/12/19	9.3	42.88	0	0.00	42.95	9.3	8,887	0.10%
2023/12/18	6.1	44.03	0	0.00	43.80	6.1	8,709	0.07%
2023/12/15	1.2	44.01	9	44.12	44.20	-7.8	8,673	-0.09%
2023/12/14	2	44.75	3	44.67	44.50	-1	8,620	-0.01%
2023/12/13	10	44.50	3	44.20	44.15	7	8,563	0.08%
2023/12/12	10	44.35	19	44.53	44.00	-9	8,703	-0.10%
2023/12/11	5	44.25	0	0.00	44.00	5	8,714	0.06%
2023/12/08	1	43.95	0	0.00	43.90	1	8,994	0.01%
2023/12/07	0	0.00	0.1	44.08	44.00	-0.1	9,137	0.00%
2023/12/06	0.1	44.10	0	0.00	44.05	0.1	9,534	0.00%
2023/12/05	8	43.81	0	0.00	43.85	8	9,553	0.08%
2023/12/04	17.5	44.69	0	0.00	44.35	17.5	9,565	0.18%
2023/12/01	1.2	44.43	40	44.55	44.65	-38.8	9,562	-0.41%
2023/11/30	1	43.85	0	0.00	43.75	1	9,452	0.01%
2023/11/28	0	0.00	3	43.55	43.40	-3	9,533	-0.03%
2023/11/27	9.1	44.03	0	0.00	43.55	9.1	9,531	0.10%
2023/11/24	4	42.85	2	42.90	42.80	2	9,350	0.02%
2023/11/23	0	0.00	5	43.20	43.05	-5	9,372	-0.05%
2023/11/22	18	42.86	6	42.97	42.70	12	9,457	0.13%
2023/11/21	7	43.58	0	0.00	43.35	7	9,398	0.07%
2023/11/20	8.1	43.36	1	43.30	43.85	7.1	9,419	0.07%
2023/11/17	28	43.90	0	0.00	43.70	28	9,351	0.30%
2023/11/16	8	44.29	0	0.00	43.90	8	9,369	0.09%
2023/11/15	0	0.00	2	45.40	45.25	-2	9,248	-0.02%
2023/11/13	1	45.10	0	0.00	44.20	1	9,378	0.01%
2023/11/10	33	45.28	3	45.62	45.05	30	9,439	0.32%
2023/11/09	1	46.25	37	46.54	46.55	-36	9,392	-0.38%
2023/11/08	1	45.90	1.2	45.76	45.80	-0.2	9,369	0.00%
2023/11/07	0	0.00	5	45.11	45.30	-5	9,362	-0.05%
2023/11/06	0	0.00	32	44.67	44.65	-32	9,541	-0.34%
2023/11/03	0	0.00	5	44.00	43.85	-5	9,720	-0.05%
2023/11/02	0.1	43.70	3	43.60	43.50	-2.9	10,171	-0.03%
2023/11/01	1	43.20	2	43.18	43.60	-1	10,662	-0.01%
2023/10/31	2	42.75	2	42.55	42.35	0	11,148	0.00%
2023/10/30	1	43.00	0	0.00	43.35	1	11,608	0.01%
2023/10/27	10	43.62	11	43.23	43.05	-1	12,015	-0.01%
2023/10/26	40	43.68	14.1	43.53	43.55	25.9	12,293	0.21%
2023/10/25	1	44.20	0	0.00	43.85	1	12,463	0.01%
2023/10/24	3.2	43.50	0	0.00	43.55	3.2	12,541	0.03%
2023/10/23	6	44.53	4	45.18	44.25	2	12,740	0.02%
2023/10/20	3	44.43	10	44.76	44.95	-7	12,896	-0.05%
2023/10/19	0	0.00	1	43.05	43.40	-1	12,974	-0.01%
2023/10/18	9.9	42.96	2	41.95	41.55	7.9	13,284	0.06%
2023/10/17	6.4	44.47	0	0.00	43.90	6.4	13,775	0.05%
2023/10/16	0	0.00	3	45.55	45.25	-3	14,401	-0.02%
2023/10/13	2.1	44.75	0	0.00	44.75	2.1	15,653	0.01%
2023/10/12	9	44.49	0	0.00	44.40	9	16,153	0.06%
2023/10/11	1	45.75	7	45.65	45.60	-6	16,641	-0.04%
2023/10/06	0.1	44.60	0	0.00	44.50	0.1	17,121	0.00%
2023/10/05	2	44.30	0	0.00	44.20	2	17,372	0.01%
2023/10/04	2.5	44.08	0	0.00	44.15	2.5	17,417	0.01%
2023/10/02	0.5	45.40	4	45.45	45.45	-3.5	17,494	-0.02%
2023/09/28	12	44.88	0	0.00	44.65	12	17,538	0.07%
2023/09/27	0	0.00	1	44.70	44.85	-1	17,561	-0.01%
2023/09/26	8	44.24	0	0.00	43.85	8	17,618	0.05%
2023/09/22	3	44.10	0	0.00	44.95	3	17,751	0.02%
2023/09/21	4	43.99	1	44.15	44.25	3	17,808	0.02%
2023/09/19	0	0.00	3	45.98	45.45	-3	18,142	-0.02%
2023/09/18	6	45.48	2	45.70	45.30	4	18,189	0.02%
2023/09/15	10.1	46.25	13	46.07	46.05	-3	18,267	-0.02%
2023/09/14	21	45.79	10.1	45.85	45.80	10.9	18,289	0.06%
2023/09/13	19.3	45.25	10	45.58	45.75	9.3	18,316	0.05%
2023/09/12	0	0.00	3	45.15	44.95	-3	18,345	-0.02%
2023/09/11	13	45.07	6.4	44.64	43.80	6.6	18,431	0.04%
2023/09/08	4	44.75	2.3	45.08	44.95	1.7	18,292	0.01%
2023/09/07	2.1	45.30	2.3	44.98	44.90	-0.3	18,504	0.00%
2023/09/06	2.1	45.85	0	0.00	45.35	2.1	18,694	0.01%
2023/09/05	1	45.35	2	46.03	45.90	-1	18,981	-0.01%
2023/09/04	3.1	45.58	0	0.00	45.40	3.1	19,220	0.02%
2023/09/01	3	45.07	5	44.95	44.90	-2	19,258	-0.01%
2023/08/31	14	44.41	0	0.00	44.85	14	19,216	0.07%
2023/08/30	1	44.50	0	0.00	44.60	1	19,340	0.01%
2023/08/28	2	44.00	3	44.02	43.80	-1	19,534	-0.01%
2023/08/25	0	0.00	1	45.10	45.10	-1	19,731	-0.01%
2023/08/24	6.1	46.31	0	0.00	45.55	6.1	19,742	0.03%
2023/08/22	2.5	45.21	1.1	44.89	44.85	1.4	19,740	0.01%
2023/08/18	0	0.00	3	45.92	44.60	-3	19,749	-0.02%
2023/08/17	3	44.72	15	45.27	45.35	-12	19,727	-0.06%
2023/08/16	2	44.25	1	44.40	44.65	1	19,836	0.01%
2023/08/15	12	44.78	7	45.09	44.75	5	19,913	0.03%
2023/08/14	0	0.00	16	43.32	43.55	-16	19,895	-0.08%
2023/08/11	8	43.98	0	0.00	43.90	8	19,950	0.04%
2023/08/10	13.1	43.85	0	0.00	44.15	13.1	19,992	0.07%
2023/08/09	7.1	44.87	2	44.95	45.15	5.1	19,771	0.03%
2023/08/08	20.3	46.37	4	46.04	45.85	16.3	19,621	0.08%
2023/08/07	8	47.83	5	48.37	48.20	3	19,273	0.02%
2023/08/04	11.4	44.45	11	44.63	45.10	0.4	18,987	0.00%
2023/08/02	4.3	46.31	6	47.39	46.80	-1.7	18,881	-0.01%
2023/08/01	4.2	48.42	3	48.23	48.50	1.2	18,467	0.01%
2023/07/31	3.3	51.29	14.3	51.47	49.75	-11.1	18,312	-0.06%
2023/07/28	2.1	51.06	19	50.73	51.50	-17	18,069	-0.09%
2023/07/27	20.1	52.60	20	51.60	51.50	0.1	17,921	0.00%
2023/07/26	3.4	52.53	1	51.80	52.00	2.4	18,047	0.01%
2023/07/25	12	52.76	3	53.10	52.70	9	18,018	0.05%
2023/07/24	7	52.94	3.2	52.22	52.40	3.9	17,858	0.02%
2023/07/21	5.2	52.18	4	52.18	52.20	1.2	17,547	0.01%
2023/07/20	16	56.15	1.2	54.74	54.10	14.9	17,135	0.09%
2023/07/19	19	58.67	39.1	58.72	59.70	-20	16,425	-0.12%
2023/07/18	69	60.74	34.4	59.86	57.20	34.6	15,737	0.22%
2023/07/17	7.3	58.24	4	57.28	59.10	3.3	14,368	0.02%
2023/07/14	16	52.71	20	52.15	53.80	-4	13,857	-0.03%
2023/07/13	22.1	51.53	14.1	51.95	50.20	8	13,228	0.06%
2023/07/12	7	48.81	8	48.33	48.85	-1	12,542	-0.01%
2023/07/11	3	47.23	2	47.05	47.00	1	12,331	0.01%
2023/07/10	5	46.15	0	0.00	46.15	5	12,319	0.04%
2023/07/07	0.6	45.99	2	46.00	46.00	-1.4	12,350	-0.01%
2023/07/06	0	0.00	1	46.70	46.40	-1	12,275	-0.01%
2023/07/05	2	47.40	0	0.00	47.50	2	12,239	0.02%
2023/07/04	5	47.00	3	47.28	47.60	2	12,289	0.02%
2023/07/03	0	0.00	4	47.23	47.40	-4	12,416	-0.03%
2023/06/30	1	45.50	2	45.65	45.90	-1	12,346	-0.01%
2023/06/29	2	45.60	3	45.72	45.80	-1	12,342	-0.01%
2023/06/28	1	45.65	5	45.59	45.10	-4	12,329	-0.03%
2023/06/27	10.1	45.15	13.5	45.01	44.80	-3.4	12,316	-0.03%
2023/06/26	1.1	46.59	6	46.75	46.45	-4.9	12,032	-0.04%
2023/06/21	13	47.50	2	47.80	47.65	11	11,943	0.09%
2023/06/20	7.3	46.36	10.6	46.70	46.80	-3.3	11,815	-0.03%
2023/06/19	3	47.37	4	47.46	47.05	-1	11,601	-0.01%
2023/06/16	4.8	47.59	4.5	47.48	47.95	0.2	11,483	0.00%
2023/06/15	5.1	48.45	4	48.40	48.40	1.1	11,175	0.01%
2023/06/14	2.3	48.04	9	47.54	48.65	-6.8	10,970	-0.06%
2023/06/13	13	47.12	3	47.25	47.40	10	10,787	0.09%
2023/06/12	6	45.68	5	45.62	45.65	1	10,575	0.01%
2023/06/09	9	45.01	20	44.72	45.40	-11	10,331	-0.11%
2023/06/08	1	43.30	9.5	43.41	43.30	-8.5	9,974	-0.09%
2023/06/07	5	42.03	0	0.00	42.30	5	9,707	0.05%
2023/06/06	2	42.43	0	0.00	42.35	2	9,733	0.02%
2023/06/05	4	42.36	0	0.00	42.50	4	9,817	0.04%
2023/06/02	5	42.12	4	42.23	42.40	1	9,832	0.01%
2023/06/01	8	42.35	2	41.78	41.95	6	9,787	0.06%
2023/05/31	8	41.89	11	42.18	42.15	-3	9,556	-0.03%
2023/05/30	4	40.39	0	0.00	40.35	4	9,242	0.04%
2023/05/29	4	40.09	1	40.20	40.20	3	9,177	0.03%
2023/05/26	7	39.24	7	39.53	39.50	0	9,074	0.00%
2023/05/25	3	38.65	5	38.80	38.95	-2	8,991	-0.02%
2023/05/22	6	38.64	2	38.80	38.45	4	8,791	0.05%
2023/05/19	0	0.00	11	37.95	38.20	-11	8,516	-0.13%
2023/05/18	6	37.33	1	37.35	37.10	5	8,251	0.06%
2023/05/17	4	37.36	9	37.25	37.25	-5	8,158	-0.06%
2023/05/16	1	36.15	11.1	36.34	36.30	-10.1	7,898	-0.13%
2023/05/15	1	35.40	2	35.73	35.85	-1	7,760	-0.01%
2023/05/12	0	0.00	13	35.62	35.90	-13	7,707	-0.17%
2023/05/11	3	35.60	0	0.00	35.35	3	7,636	0.04%
2023/05/10	3	35.90	12	36.13	36.00	-9	7,564	-0.12%
2023/05/09	13.1	35.84	21.5	35.77	35.75	-8.5	7,316	-0.12%
2023/05/08	1	34.20	0	0.00	34.20	1	6,881	0.01%
2023/05/05	18.5	34.88	5	35.11	34.20	13.5	6,797	0.20%
2023/05/04	3	35.45	0	0.00	35.45	3	6,575	0.05%
2023/05/03	0	0.00	3	35.45	35.45	-3	6,520	-0.05%
2023/05/02	2	34.85	1.5	34.93	35.55	0.5	6,494	0.01%
2023/04/28	1	33.80	7	34.41	34.60	-6	6,273	-0.10%
2023/04/27	7	33.61	12	33.59	33.50	-5	5,980	-0.08%
2023/04/26	9	33.02	8.5	32.74	33.20	0.5	5,804	0.01%
2023/04/25	1	32.95	0	0.00	32.50	1	5,637	0.02%
2023/04/20	0	0.00	1	32.50	32.75	-1	5,437	-0.02%
2023/04/18	0	0.00	1	33.05	32.95	-1	5,351	-0.02%
2023/04/17	0	0.00	2	32.98	33.00	-2	5,334	-0.04%
2023/04/13	0	0.00	3	33.30	33.10	-3	5,239	-0.06%
2023/04/12	2	33.20	2	33.25	33.25	0	5,286	0.00%
2023/04/10	0	0.00	2	32.30	32.30	-2	5,158	-0.04%
2023/04/07	0	0.00	4	32.85	32.35	-4	5,111	-0.08%
2023/04/06	2	32.45	23	32.29	32.30	-21	5,034	-0.42%
2023/03/31	0	0.00	2.6	31.63	31.70	-2.6	4,842	-0.05%
2023/03/28	0	0.00	0.2	31.30	30.80	-0.2	5,002	0.00%
2023/03/27	2	31.20	3	31.13	31.40	-1	5,080	-0.02%
2023/03/24	0	30.90	37	30.85	30.90	-37	5,143	-0.72%
2023/03/22	0	30.55	0	0.00	30.60	0	5,056	0.00%
2023/03/21	0	30.35	0	0.00	30.20	0	5,018	0.00%
2023/03/20	0	30.35	1	30.30	30.25	-1	4,993	-0.02%
2023/03/17	0	30.10	0	0.00	30.35	0	4,972	0.00%
2023/03/16	38	30.02	0	0.00	29.70	38	4,942	0.77%
2023/03/15	0	30.35	0	0.00	30.05	0	4,923	0.00%
2023/03/14	0	30.35	0	0.00	30.25	0	4,956	0.00%
2023/03/13	0	30.10	0	0.00	30.50	0	5,193	0.00%
2023/03/10	2	30.40	0	0.00	30.60	2	5,170	0.04%
2023/03/09	21	31.03	8	31.08	30.70	13	5,145	0.25%
2023/03/08	1	30.40	12	30.57	30.90	-11	4,982	-0.22%
2023/03/07	3	29.88	0	0.00	30.05	3	4,828	0.06%
2023/03/06	1	30.70	0	0.00	30.55	1	4,618	0.02%
2023/03/03	0	0.00	4	30.30	30.40	-4	4,559	-0.09%
2023/03/02	0	0.00	1	30.30	30.35	-1	4,550	-0.02%
2023/03/01	0	0.00	7.1	30.21	30.25	-7.1	4,525	-0.16%
2023/02/23	1	30.00	27.3	30.01	29.95	-26.3	4,513	-0.58%
2023/02/21	4	29.59	0	0.00	29.50	4	4,601	0.09%
2023/02/20	3	29.80	0	0.00	29.90	3	4,677	0.06%
2023/02/17	3	29.00	0	0.00	29.00	3	4,629	0.06%
2023/02/16	0	0.00	1	28.85	28.85	-1	4,677	-0.02%
2023/02/13	1.2	28.76	0	0.00	28.65	1.2	4,736	0.03%
2023/02/10	2	29.15	0	0.00	29.10	2	4,771	0.04%
2023/02/09	0	0.00	1	29.15	29.15	-1	4,847	-0.02%
2023/02/08	0.3	29.05	3	29.13	29.15	-2.7	4,808	-0.06%
2023/02/07	0	0.00	1	28.75	28.70	-1	4,727	-0.02%
2023/02/03	0.1	28.80	5	28.90	28.90	-4.9	4,704	-0.10%
2023/02/01	1	28.60	10	28.35	28.35	-9	4,621	-0.19%
2023/01/31	1	28.40	0	0.00	28.30	1	4,605	0.02%
2023/01/16	10	27.80	0	0.00	27.80	10	4,618	0.22%
2023/01/13	2	27.65	0	0.00	27.65	2	4,688	0.04%
2023/01/12	5	27.80	0	0.00	27.75	5	4,919	0.10%
2023/01/11	1	28.00	80	28.11	28.05	-79	4,975	-1.59%
2023/01/03	80	27.90	7.7	27.82	27.80	72.3	5,518	1.31%
2022/12/30	0	0.00	5	28.27	28.15	-5	5,493	-0.09%
2022/12/29	0	0.00	1	28.00	27.90	-1	5,381	-0.02%
2022/12/28	1	27.80	0	0.00	27.60	1	5,330	0.02%
2022/12/26	1	27.80	5	27.85	27.85	-4	5,284	-0.08%
2022/12/23	7	27.44	4	26.95	27.50	3	5,304	0.06%
2022/12/22	1	27.00	11	27.17	27.05	-10	5,341	-0.19%
2022/12/20	5	26.52	0	0.00	26.40	5	5,113	0.10%
2022/12/19	1	26.55	0	0.00	27.00	1	5,024	0.02%
2022/12/16	4	27.20	1.1	27.10	26.85	2.9	4,843	0.06%
2022/12/15	1	27.70	0	0.00	27.60	1	4,656	0.02%
2022/12/07	1	27.50	0	0.00	27.35	1	4,695	0.02%
2022/12/06	5	27.48	1	27.50	27.40	4	4,613	0.09%
2022/12/05	9	27.92	0	0.00	27.80	9	4,534	0.20%
2022/12/02	0	0.00	2	28.85	28.95	-2	4,327	-0.05%
2022/12/01	2	28.50	0	0.00	28.45	2	4,304	0.05%
2022/11/24	0	0.00	10	28.75	28.50	-10	4,270	-0.23%
2022/11/23	1	28.75	0	0.00	28.75	1	4,282	0.02%
2022/11/17	2	28.95	0	0.00	28.95	2	4,229	0.05%
2022/11/16	0	0.00	3	28.43	28.60	-3	4,117	-0.07%
2022/11/15	0	0.00	7	27.80	27.85	-7	4,018	-0.17%
2022/11/14	0	0.00	2	27.45	27.30	-2	3,957	-0.05%
2022/11/11	2	27.38	4	27.23	27.05	-2	3,917	-0.05%
2022/11/09	2	26.75	0	0.00	26.70	2	3,919	0.05%
2022/11/08	3	26.65	0	0.00	26.50	3	3,917	0.08%
2022/11/07	4	27.30	15	26.89	27.00	-11	3,873	-0.28%
2022/11/04	0	0.00	1	25.40	25.50	-1	3,820	-0.03%
2022/11/03	2	25.25	0	0.00	25.25	2	3,892	0.05%
2022/11/02	0	0.00	1	25.30	25.20	-1	4,078	-0.02%
2022/10/27	0	0.00	20	24.55	24.65	-20	4,108	-0.49%
2022/10/25	24	24.28	0	0.00	24.45	24	4,165	0.58%
2022/10/24	7	25.41	385	25.10	25.00	-378	4,164	-9.08%	大賣/鉅額交易
2022/10/21	8	25.76	1	25.65	25.65	7	4,257	0.16%
2022/10/18	0	0.00	2	27.25	27.15	-2	4,320	-0.05%
2022/10/17	5	26.50	8	26.56	27.40	-3	4,539	-0.07%
2022/10/14	4	26.19	0	0.00	26.15	4	4,482	0.09%
2022/10/13	4	25.80	1	25.35	25.50	3	4,653	0.06%
2022/10/07	1	27.40	0	0.00	27.30	1	4,792	0.02%
2022/10/05	0	0.00	10	27.75	27.80	-10	4,918	-0.20%
2022/10/03	7	26.98	100	27.00	27.10	-93	4,993	-1.86%
2022/09/30	5	27.40	0	0.00	27.10	5	5,021	0.10%
2022/09/29	1	28.80	19	27.63	28.20	-18	4,982	-0.36%
2022/09/28	7	27.09	2	26.95	27.00	5	4,958	0.10%
2022/09/27	1	27.50	0	0.00	27.60	1	4,949	0.02%
2022/09/26	3	28.13	0	0.00	27.95	3	4,935	0.06%
2022/09/23	0	0.00	1	28.95	28.70	-1	4,947	-0.02%
2022/09/22	4	28.50	2	28.70	28.90	2	4,998	0.04%
2022/09/20	0	0.00	2	29.10	29.30	-2	5,004	-0.04%
2022/09/19	0	0.00	7	29.10	29.00	-7	5,002	-0.14%
2022/09/15	1	29.40	2	29.65	29.40	-1	4,991	-0.02%
2022/09/13	2	29.20	4	29.20	29.15	-2	4,984	-0.04%
2022/09/12	0	0.00	2	29.30	29.30	-2	5,055	-0.04%
2022/09/07	2	28.25	0	0.00	28.30	2	5,120	0.04%
2022/09/05	0	0.00	2	28.90	28.85	-2	5,137	-0.04%
2022/09/02	0	0.00	3	28.90	28.90	-3	5,183	-0.06%
2022/08/29	0	0.00	0.6	28.85	29.10	-0.6	5,185	-0.01%
2022/08/26	0	0.00	6	29.16	29.35	-6	5,200	-0.12%
2022/08/25	1	29.20	1	29.05	29.25	0	5,193	0.00%
2022/08/24	0	0.00	3	29.20	29.15	-3	5,192	-0.06%
2022/08/23	0	0.00	5	28.90	29.00	-5	5,244	-0.10%
2022/08/22	0	0.00	1	28.85	28.90	-1	5,242	-0.02%
2022/08/17	0	0.00	6	28.56	28.60	-6	5,295	-0.11%
2022/08/16	5	28.30	2	28.25	28.15	3	5,296	0.06%
2022/08/15	1.1	27.56	0	0.00	27.50	1.1	5,245	0.02%
2022/08/12	0	27.25	1	27.35	27.30	-1	5,239	-0.02%
2022/08/11	1	27.10	0	0.00	27.05	1	5,265	0.02%
2022/08/09	7	27.04	4	27.51	27.70	3	5,242	0.06%
2022/08/08	4	28.36	1	28.40	28.40	3	5,135	0.06%
2022/08/05	3	28.60	0	0.00	28.70	3	5,203	0.06%
2022/08/04	2	28.33	1	28.30	28.35	1	5,368	0.02%
2022/08/03	2	28.20	1	28.25	28.25	1	5,456	0.02%
2022/08/02	1.1	28.27	0	0.00	28.50	1.1	5,622	0.02%
2022/08/01	2	28.45	0	0.00	28.50	2	6,044	0.03%
2022/07/29	3	28.52	0	0.00	28.60	3	6,041	0.05%
2022/07/28	7.4	28.57	0	0.00	28.60	7.4	6,005	0.12%
2022/07/27	5	30.63	1	30.70	30.60	4	5,880	0.07%
2022/07/26	1	30.80	0	0.00	30.85	1	5,742	0.02%
2022/07/22	3	31.20	2.1	30.51	31.20	0.9	5,572	0.02%
2022/07/21	1	30.25	1	30.40	30.50	0	5,383	0.00%
2022/07/20	0	0.00	3	30.90	30.85	-3	5,246	-0.06%
2022/07/19	0	0.00	4	31.20	31.25	-4	5,154	-0.08%
2022/07/18	1	29.90	0	0.00	30.85	1	4,995	0.02%
2022/07/15	30	29.76	32	30.25	30.25	-2	4,885	-0.04%
2022/07/14	0.1	29.60	0	0.00	29.65	0.1	4,833	0.00%
2022/07/12	1	28.70	0.8	28.55	28.60	0.2	4,829	0.01%
2022/07/08	1	29.15	0	0.00	29.20	1	4,852	0.02%
2022/07/07	0	0.00	5	29.00	29.00	-5	4,866	-0.10%
2022/07/06	0	0.00	31	29.04	28.50	-31	4,919	-0.63%
2022/07/01	0	0.00	5	28.80	28.30	-5	5,285	-0.09%
2022/06/30	11	28.51	1	28.50	28.65	10	5,440	0.18%
2022/06/29	0	0.00	1	29.25	29.30	-1	5,447	-0.02%
2022/06/28	0	0.00	32	29.25	29.25	-32	5,607	-0.57%
2022/06/27	0	0.00	5	29.25	29.25	-5	5,735	-0.09%
2022/06/22	0	0.00	1	28.50	28.30	-1	5,812	-0.02%
2022/06/21	6	28.47	0	0.00	28.80	6	5,819	0.10%
2022/06/15	0	0.00	16	29.50	29.65	-16	5,814	-0.28%
2022/06/13	0	0.00	1	29.00	29.05	-1	5,872	-0.02%
2022/06/09	5	29.70	0	0.00	29.70	5	5,967	0.08%
2022/06/08	3	29.55	0	0.00	29.60	3	6,021	0.05%
2022/06/07	1	29.60	1	29.50	29.50	0	6,187	0.00%
2022/06/02	5	29.05	0	0.00	29.00	5	6,420	0.08%
2022/06/01	0	0.00	1	29.20	29.10	-1	6,522	-0.02%
2022/05/30	34	28.68	0	0.00	28.70	34	6,543	0.52%
2022/05/27	1	28.55	0	0.00	28.30	1	6,548	0.02%
2022/05/26	1	28.25	1	28.15	28.20	0	6,569	0.00%
2022/05/25	0	0.00	1	28.15	28.15	-1	6,603	-0.02%
2022/05/24	0	0.00	6	28.08	27.65	-6	6,680	-0.09%
2022/05/23	2	27.65	1	27.75	27.85	1	6,664	0.02%
2022/05/20	1	27.35	0	0.00	27.30	1	6,769	0.01%
2022/05/18	3	27.43	1	27.35	27.40	2	7,019	0.03%
2022/05/16	1	27.10	0	0.00	27.05	1	6,967	0.01%
2022/05/13	2	26.85	2	26.85	27.05	0	6,950	0.00%
2022/05/12	7.1	27.23	2	27.18	26.75	5.1	6,896	0.07%
2022/05/11	3	27.98	0	0.00	27.85	3	6,733	0.04%
2022/05/10	11.1	28.21	0	0.00	28.50	11.1	6,696	0.17%
2022/05/09	27.1	29.54	2.1	28.93	28.90	25	6,552	0.38%
2022/05/06	0	0.00	0.1	32.05	32.00	-0.1	6,087	0.00%
2022/05/05	0	0.00	100	32.16	32.15	-100	6,081	-1.64%
2022/04/28	1	31.50	0.1	31.40	31.40	0.9	6,178	0.01%
2022/04/27	1	31.15	1	31.30	31.15	0	6,177	0.00%
2022/04/26	0	0.00	2	31.95	31.70	-2	6,147	-0.03%
2022/04/25	3	31.83	10.1	31.80	31.80	-7.1	6,167	-0.12%
2022/04/22	1.1	32.56	0	0.00	32.70	1.1	6,123	0.02%
2022/04/19	0	0.00	2	32.95	32.90	-2	6,113	-0.03%
2022/04/18	11	32.93	5	33.00	32.70	6	6,143	0.10%
2022/04/14	0.2	33.50	3	33.43	33.50	-2.8	6,169	-0.05%
2022/04/13	21	33.10	0	0.00	33.05	21	6,263	0.34%
2022/04/12	1	32.80	0	0.00	32.90	1	6,273	0.02%
2022/04/11	3	33.85	5	33.52	33.40	-2	6,235	-0.03%
2022/04/08	1	34.45	5.7	34.12	34.15	-4.7	6,231	-0.08%
2022/04/07	2	33.70	3	33.37	33.05	-1	6,096	-0.02%
2022/04/06	2	34.00	8	34.00	34.20	-6	5,967	-0.10%
2022/04/01	1	33.25	3	33.20	33.25	-2	5,793	-0.03%
2022/03/31	4	33.20	2	33.43	33.25	2	5,785	0.03%
2022/03/30	30	32.77	1	32.70	32.85	29	5,616	0.52%
2022/03/29	1	32.50	0	0.00	32.40	1	5,503	0.02%
2022/03/28	1	31.95	0	0.00	32.35	1	5,471	0.02%
2022/03/25	2	32.30	0	0.00	32.25	2	5,431	0.04%
2022/03/24	1	32.20	0	0.00	32.30	1	5,442	0.02%
2022/03/23	1	32.30	4	32.25	32.25	-3	5,486	-0.05%
2022/03/22	1	32.10	0	0.00	32.35	1	5,504	0.02%
2022/03/21	1	32.30	0	0.00	32.30	1	5,516	0.02%
2022/03/15	5	31.90	3	31.88	31.70	2	5,479	0.04%
2022/03/14	165	32.15	1	32.05	32.20	164	5,519	2.97%	大買/鉅額交易
2022/03/11	28	32.04	0	0.00	31.90	28	5,597	0.50%
2022/03/10	273	31.96	0	0.00	31.95	273	5,648	4.83%	大買/鉅額交易
2022/03/09	1	31.20	0	0.00	31.35	1	5,530	0.02%
2022/03/08	4	31.20	0	0.00	30.95	4	5,570	0.07%
2022/03/04	2	32.10	2	32.13	32.05	0	5,447	0.00%
2022/03/03	0	0.00	6	31.82	31.90	-6	5,460	-0.11%
2022/03/02	7	31.56	2	31.65	31.65	5	5,512	0.09%
2022/03/01	1	31.35	16	31.34	31.50	-15	5,556	-0.27%
2022/02/25	7	30.90	0	0.00	30.70	7	5,560	0.13%
2022/02/24	6	30.98	3	30.90	30.90	3	5,619	0.05%
2022/02/23	1	31.75	5	31.60	31.65	-4	5,610	-0.07%
2022/02/22	7	31.69	21	31.56	31.50	-14	5,758	-0.24%
2022/02/21	2	32.20	19	32.10	32.10	-17	5,946	-0.29%
2022/02/18	3	31.10	5	31.35	31.50	-2	5,901	-0.03%
2022/02/17	5	31.05	64	30.88	30.90	-59	5,946	-0.99%
2022/02/16	0	0.00	2	30.85	30.95	-2	6,506	-0.03%
2022/02/14	50	30.40	0	0.00	30.45	50	6,652	0.75%
2022/02/11	5	30.71	0.5	30.90	30.90	4.5	6,826	0.07%
2022/02/10	16	30.80	0	0.00	30.90	16	6,851	0.23%
2022/02/09	1	30.45	0.3	30.50	30.50	0.7	6,831	0.01%
2022/02/07	2	29.95	0	0.00	30.35	2	6,871	0.03%
2022/01/26	4	29.73	2	29.70	29.65	2	6,913	0.03%
2022/01/24	0	0.00	1	30.05	30.15	-1	7,134	-0.01%
2022/01/21	2	30.55	11	30.88	30.55	-9	7,102	-0.13%
2022/01/19	0	0.00	9	31.01	30.95	-9	7,096	-0.13%
2022/01/17	0	0.00	12	30.91	31.00	-12	7,087	-0.17%
2022/01/14	1	30.35	0	0.00	30.50	1	7,055	0.01%
2022/01/12	5	30.85	1	30.90	30.75	4	7,258	0.06%
2022/01/11	0	0.00	1	30.90	30.95	-1	7,381	-0.01%
2022/01/10	0	0.00	5	30.80	31.00	-5	7,484	-0.07%
2022/01/06	14	30.88	6	31.03	30.85	8	7,539	0.11%
2022/01/05	0	0.00	10	30.65	30.70	-10	7,486	-0.13%
2022/01/04	6	30.56	0	0.00	30.55	6	7,673	0.08%
2022/01/03	10	30.90	2.2	30.66	30.75	7.8	7,732	0.10%
2021/12/30	0	0.00	6.1	30.45	30.45	-6.1	7,654	-0.08%
2021/12/29	7	30.24	0	0.00	30.25	7	7,681	0.09%
2021/12/23	1	30.00	1	30.15	30.05	0	7,734	0.00%
2021/12/22	0	0.00	6	30.01	29.95	-6	7,769	-0.08%
2021/12/21	0	0.00	2	30.00	29.95	-2	7,787	-0.03%
2021/12/20	0	0.00	3.2	29.70	29.60	-3.2	7,821	-0.04%
2021/12/17	1	29.85	4	30.00	29.60	-3	7,787	-0.04%
2021/12/16	1	30.00	0	0.00	29.90	1	7,720	0.01%
2021/12/14	2	29.85	2	29.90	29.75	0	7,823	0.00%
2021/12/13	3	30.18	1	30.40	30.10	2	7,769	0.03%
2021/12/10	2	30.25	0	0.00	30.25	2	7,868	0.03%
2021/12/09	2	30.38	1	30.35	30.35	1	7,853	0.01%
2021/12/08	1	30.15	0	0.00	30.20	1	7,818	0.01%
2021/12/07	2	30.05	1	29.95	30.00	1	7,835	0.01%
2021/12/06	6.5	30.34	0	0.00	30.25	6.5	7,739	0.08%
2021/12/03	0	0.00	12	29.67	29.95	-12	7,715	-0.16%
2021/12/01	1	29.50	0	0.00	29.60	1	7,710	0.01%
2021/11/30	8	29.61	0	0.00	29.50	8	7,696	0.10%
2021/11/29	7	29.60	3	29.70	29.65	4	7,594	0.05%
2021/11/26	2	29.70	2	29.70	29.65	0	7,539	0.00%
2021/11/24	7	30.06	2	30.08	30.10	5	7,514	0.07%
2021/11/23	10.1	30.05	0	0.00	29.90	10.1	7,562	0.13%
2021/11/19	2.4	30.12	0	0.00	30.10	2.4	7,413	0.03%
2021/11/18	9.2	30.81	7	31.30	30.50	2.2	7,288	0.03%
2021/11/17	5	31.60	0.4	31.70	31.70	4.6	7,033	0.07%
2021/11/16	7	31.11	0	0.00	31.15	7	6,964	0.10%
2021/11/15	32.1	31.30	0.1	31.05	31.20	32	6,874	0.46%
2021/11/12	0	0.00	1	33.50	33.55	-1	6,410	-0.02%
2021/11/11	5	33.25	7	33.21	33.25	-2	6,493	-0.03%
2021/11/10	2	32.75	6	32.83	33.05	-4	6,621	-0.06%
2021/11/09	16.1	32.22	10	32.20	32.25	6.1	6,867	0.09%
2021/11/08	1	32.35	13.1	32.45	32.25	-12.1	7,240	-0.17%
2021/11/05	10	32.05	21	31.97	32.10	-11	7,237	-0.15%
2021/11/04	1.3	32.09	6	32.10	32.10	-4.7	7,218	-0.06%
2021/11/03	11	31.99	10	31.45	32.00	1	7,202	0.01%
2021/11/02	1	31.90	0	0.00	31.60	1	7,169	0.01%
2021/11/01	8	31.49	8	31.53	31.60	0	7,064	0.00%
2021/10/29	16	31.03	10	30.95	31.00	6	6,989	0.09%
2021/10/28	3	31.18	5	31.15	31.00	-2	6,978	-0.03%
2021/10/26	0	0.00	4	31.04	30.85	-4	6,981	-0.06%
2021/10/25	1	30.60	0	0.00	30.55	1	6,947	0.01%
2021/10/20	0	0.00	5	30.60	30.85	-5	6,955	-0.07%
2021/10/19	2	30.30	0	0.00	30.15	2	6,885	0.03%
2021/10/18	0	0.00	25	30.84	30.00	-25	6,848	-0.37%
2021/10/15	0	0.00	10	30.45	30.30	-10	6,962	-0.14%
2021/10/14	0	0.00	10	30.60	29.90	-10	7,036	-0.14%
2021/10/12	14	30.41	13.2	30.09	29.90	0.8	7,006	0.01%
2021/10/08	1	29.15	4	29.43	29.65	-3	6,844	-0.04%
2021/10/07	5	29.00	2	29.05	29.00	3	6,811	0.04%
2021/10/06	2	28.80	3	28.85	28.75	-1	6,902	-0.01%
2021/10/04	2	28.20	0	0.00	27.85	2	7,330	0.03%
2021/10/01	0	0.00	2	28.50	28.35	-2	7,387	-0.03%
2021/09/29	2	28.65	0	0.00	28.75	2	7,755	0.03%
2021/09/28	0	0.00	5	29.17	29.10	-5	7,794	-0.06%
2021/09/27	0	0.00	3	29.20	29.05	-3	7,826	-0.04%
2021/09/24	5.2	28.65	0	0.00	28.70	5.2	7,923	0.07%
2021/09/23	0	0.00	25	28.80	28.55	-25	8,004	-0.31%
2021/09/17	1	28.50	0	0.00	28.75	1	7,988	0.01%
2021/09/16	0	29.10	0	0.00	28.75	0	8,021	0.00%
2021/09/15	0.1	29.25	0	0.00	29.25	0.1	8,042	0.00%
2021/09/14	1	28.40	0	0.00	28.40	1	7,913	0.01%
2021/09/13	2	28.40	0	0.00	28.50	2	7,927	0.03%
2021/09/10	4	28.80	12	28.71	28.80	-8	7,954	-0.10%
2021/09/09	0	0.00	1.2	27.81	27.80	-1.2	7,923	-0.01%
2021/09/08	9	27.98	0	0.00	27.80	9	7,947	0.11%
2021/09/07	12	28.46	0	0.00	28.40	12	7,956	0.15%
2021/09/06	11	28.97	2.1	28.86	28.70	8.9	7,949	0.11%
2021/09/02	5	29.50	10	29.48	29.35	-5	7,897	-0.06%
2021/08/31	1	29.35	0	0.00	29.75	1	7,891	0.01%
2021/08/30	25	29.93	0	0.00	29.80	25	8,070	0.31%
2021/08/27	1	29.30	0	0.00	29.85	1	8,065	0.01%
2021/08/26	0	0.00	12	29.22	29.35	-12	8,071	-0.15%
2021/08/25	0	0.00	1	29.20	29.20	-1	8,142	-0.01%
2021/08/23	2	29.20	0	0.00	29.30	2	8,299	0.02%
2021/08/19	0	0.00	5	28.80	28.60	-5	8,321	-0.06%
2021/08/18	7.1	28.46	4	28.66	29.25	3.1	8,350	0.04%
2021/08/17	5.1	29.07	0	0.00	28.85	5.1	8,385	0.06%
2021/08/16	11	29.80	13.2	29.85	29.60	-2.2	8,321	-0.03%
2021/08/13	34	31.14	30	31.16	30.75	4	8,186	0.05%
2021/08/12	8.2	30.98	9	30.95	31.15	-0.9	7,875	-0.01%
2021/08/11	2	29.35	0	0.00	29.40	2	7,649	0.03%
2021/08/10	0	0.00	6	30.00	29.80	-6	7,798	-0.08%
2021/08/09	0	0.00	2	30.03	29.95	-2	8,100	-0.02%
2021/08/06	1	30.30	0	0.00	30.25	1	8,315	0.01%
2021/08/05	2	30.25	0	0.00	30.15	2	8,602	0.02%
2021/08/04	1	30.20	1	29.90	30.30	0	9,085	0.00%
2021/08/03	1	29.70	0	0.00	29.70	1	9,318	0.01%
2021/08/02	0	0.00	2	29.85	29.90	-2	9,419	-0.02%
2021/07/28	5.1	29.03	1	29.50	29.30	4.1	9,813	0.04%
2021/07/23	3	29.32	0	0.00	29.30	3	10,519	0.03%
2021/07/22	8.2	29.33	0	0.00	29.25	8.2	10,649	0.08%
2021/07/21	11.2	30.72	1	30.35	30.35	10.2	10,715	0.10%
2021/07/20	6	31.15	21	31.08	31.00	-15	10,631	-0.14%
2021/07/19	0.1	31.45	0	0.00	31.50	0.1	10,664	0.00%
2021/07/15	2	31.95	2	31.90	32.10	0	11,510	0.00%
2021/07/14	0.1	31.90	1	32.20	31.90	-0.9	11,850	-0.01%
2021/07/13	5	32.35	11	32.22	32.15	-6	12,121	-0.05%
2021/07/12	7	32.60	0	0.00	32.05	7	12,257	0.06%
2021/07/09	39	32.28	20	32.00	32.45	19	12,282	0.15%
2021/07/08	0	0.00	3	31.88	31.65	-3	12,636	-0.02%
2021/07/07	5.2	31.73	0	0.00	31.30	5.2	12,999	0.04%
2021/07/06	3	32.07	0	0.00	31.95	3	13,254	0.02%
2021/07/05	1	31.10	0	0.00	31.15	1	13,198	0.01%
2021/07/01	3.2	30.82	0	0.00	30.55	3.2	13,533	0.02%
2021/06/30	0	0.00	1	30.70	30.80	-1	13,636	-0.01%
2021/06/29	0	0.00	2	30.65	30.60	-2	13,985	-0.01%
2021/06/28	0	0.00	3	30.75	30.60	-3	14,395	-0.02%
2021/06/25	1	30.60	0	0.00	30.50	1	14,954	0.01%
2021/06/23	0	0.00	1	30.20	30.25	-1	16,208	-0.01%
2021/06/22	0	0.00	2	30.00	29.90	-2	16,617	-0.01%
2021/06/21	2.1	29.80	0	0.00	29.75	2.1	16,771	0.01%
2021/06/18	4	30.46	0	0.00	30.10	4	17,023	0.02%
2021/06/17	0	0.00	4	30.20	30.10	-4	17,183	-0.02%
2021/06/16	4	29.90	0	0.00	29.55	4	17,257	0.02%
2021/06/15	1	30.30	0	0.00	30.30	1	17,309	0.01%
2021/06/10	0	0.00	2	30.10	30.10	-2	17,515	-0.01%
2021/06/09	6.1	29.88	5	30.25	29.90	1.1	17,581	0.01%
2021/06/07	5	30.90	3	29.60	29.95	2	17,826	0.01%
2021/06/04	7	30.94	6	30.99	31.00	1	17,771	0.01%
2021/06/03	11	30.80	0	0.00	31.00	11	17,894	0.06%
2021/06/02	5	30.65	0	0.00	30.50	5	18,106	0.03%
2021/05/31	1	30.20	0	0.00	30.70	1	18,334	0.01%
2021/05/27	0	0.00	1	29.95	29.75	-1	19,507	-0.01%
2021/05/26	8	29.94	4	29.80	30.15	4	19,901	0.02%
2021/05/25	7	30.01	3	30.12	30.00	4	20,179	0.02%
2021/05/24	4	28.88	0	0.00	29.25	4	20,225	0.02%
2021/05/21	2	29.00	0	0.00	28.90	2	20,231	0.01%
2021/05/20	3	28.70	3	29.20	28.55	0	20,304	0.00%
2021/05/19	2.2	29.15	1	28.55	29.10	1.2	20,264	0.01%
2021/05/18	10	27.89	7	28.05	29.00	3	20,194	0.01%
2021/05/17	7	27.09	5	26.39	26.40	2	20,191	0.01%
2021/05/14	21	29.35	21	29.48	29.00	0	20,192	0.00%
2021/05/13	21	29.25	14	29.27	29.45	7	20,296	0.03%
2021/05/12	29	30.65	30	30.06	29.75	-1	20,617	0.00%
2021/05/11	5	32.48	11	31.99	31.60	-6	20,316	-0.03%
2021/05/10	4	34.25	4	34.35	34.25	0	20,280	0.00%
2021/05/07	5	33.90	5	33.45	34.65	0	20,649	0.00%
2021/05/06	6	33.06	8	32.80	32.95	-2	20,804	-0.01%
2021/05/05	2	33.30	4	33.51	32.80	-2	21,078	-0.01%
2021/05/04	11	33.07	7	32.99	32.95	4	21,597	0.02%
2021/05/03	15	35.09	2.4	35.20	34.45	12.6	21,508	0.06%
2021/04/29	14	36.61	39.1	36.70	36.40	-25.1	21,402	-0.12%
2021/04/28	28	36.19	4	36.00	36.10	24	21,304	0.11%
2021/04/27	4	35.99	1	36.15	35.85	3	21,562	0.01%
2021/04/26	14	36.06	8	36.13	36.20	6	21,556	0.03%
2021/04/23	2.2	35.73	13	35.86	35.95	-10.8	21,587	-0.05%
2021/04/22	45	37.03	16.4	37.32	35.95	28.7	21,581	0.13%
2021/04/21	11.2	37.80	13	37.76	38.05	-1.8	21,139	-0.01%
2021/04/20	5	36.33	15	36.21	36.85	-10	20,848	-0.05%
2021/04/19	54	35.15	58	35.44	35.55	-4	20,669	-0.02%
2021/04/16	122	33.71	123	34.15	34.40	-1	20,450	0.00%	大買/大賣/
2021/04/15	103	33.50	100	33.75	33.55	3	20,507	0.01%	大買/
2021/04/14	140.5	33.84	130	34.26	33.25	10.5	20,490	0.05%	大買/大賣/
2021/04/13	125	35.00	125	35.79	34.85	0	20,289	0.00%	大買/大賣/
2021/04/12	14	35.52	7	35.38	35.55	7	20,074	0.03%
2021/04/09	127.6	34.50	140	34.63	34.20	-12.4	20,143	-0.06%	大買/大賣/
2021/04/08	134	34.52	106	34.27	34.40	28	20,148	0.14%	大買/大賣/
2021/04/07	126	33.90	127	34.24	34.40	-1	20,061	0.00%	大買/大賣/
2021/04/06	3	33.52	2	33.38	33.50	1	20,166	0.00%
2021/04/01	103	33.88	100.1	33.25	33.45	2.9	20,616	0.01%	大買/
2021/03/31	122	33.82	120	34.07	34.25	2	20,691	0.01%	大買/大賣/
2021/03/30	104.1	33.15	121	33.55	33.70	-16.9	20,291	-0.08%	大買/大賣/
2021/03/29	9	32.33	64	32.22	32.85	-55	19,854	-0.28%
2021/03/26	22	31.18	6	30.84	30.75	16	19,058	0.08%
2021/03/25	2	30.88	23	30.97	31.10	-21	19,119	-0.11%
2021/03/23	16	30.79	10	30.30	30.80	6	20,283	0.03%
2021/03/22	3	30.30	1	30.50	30.60	2	20,104	0.01%
2021/03/19	3	29.67	2	29.65	29.65	1	20,035	0.00%
2021/03/18	2	29.55	0	0.00	29.70	2	20,072	0.01%
2021/03/17	1	29.05	3	29.20	29.15	-2	20,141	-0.01%
2021/03/16	2	29.35	2	29.30	29.25	0	20,266	0.00%
2021/03/15	76	29.45	50	29.30	29.30	26	20,348	0.13%
2021/03/12	54	29.79	50	29.55	29.60	4	20,569	0.02%
2021/03/11	3	29.83	0	0.00	29.70	3	21,248	0.01%
2021/03/10	1	29.20	4	29.39	29.65	-3	22,156	-0.01%
2021/03/09	2	28.70	12	28.69	29.10	-10	22,273	-0.04%
2021/03/08	1	29.10	2	28.90	28.70	-1	22,364	0.00%
2021/03/05	2	29.65	0	0.00	29.45	2	22,239	0.01%
2021/03/04	6	29.98	2	29.85	29.85	4	22,448	0.02%
2021/03/03	3	29.87	7	29.96	30.20	-4	22,374	-0.02%
2021/03/02	23	31.22	20	31.20	29.60	3	22,208	0.01%
2021/02/26	21	30.36	30	30.47	30.55	-9	21,313	-0.04%
2021/02/25	105	29.95	164.1	29.80	30.20	-59.1	21,061	-0.28%	大買/大賣/
2021/02/24	11	29.80	19.7	29.49	29.25	-8.7	20,892	-0.04%
2021/02/23	50	29.50	1	29.15	29.25	49	20,855	0.23%
2021/02/22	53	29.01	52	29.34	29.30	1	21,031	0.00%
2021/02/19	1.4	28.30	2	28.48	28.45	-0.6	21,000	0.00%
2021/02/18	0	0.00	1.1	28.35	28.35	-1.1	21,202	-0.01%
2021/02/17	5	28.16	2	28.40	28.20	3	21,471	0.01%
2021/02/05	16	28.85	30	28.71	28.35	-14	21,551	-0.06%
2021/02/04	11	29.31	1	29.35	29.35	10	21,889	0.05%
2021/02/03	16.1	29.75	7	29.59	29.70	9.1	21,666	0.04%
2021/02/02	11	28.82	14	28.60	28.45	-3	21,157	-0.01%
2021/02/01	0	0.00	3	28.27	28.25	-3	20,955	-0.01%
2021/01/29	8	29.72	13	29.19	28.65	-5	20,698	-0.02%
2021/01/28	1.4	29.56	4	29.30	29.20	-2.6	20,230	-0.01%
2021/01/27	2.3	29.06	8	29.55	29.30	-5.7	19,928	-0.03%
2021/01/26	21.2	28.92	35	28.95	29.00	-13.8	19,458	-0.07%
2021/01/25	1	28.00	1	27.60	27.95	0	18,812	0.00%
2021/01/22	0.2	26.50	18	26.38	27.30	-17.8	18,572	-0.10%
2021/01/21	2.2	26.61	2	26.23	26.55	0.2	18,374	0.00%
2021/01/20	1.2	26.68	1	26.75	26.05	0.2	18,264	0.00%
2021/01/19	2.1	27.90	1	27.30	27.25	1.1	17,872	0.01%
2021/01/18	0.2	27.10	5	26.92	27.65	-4.8	17,741	-0.03%
2021/01/15	2.2	27.68	7	28.16	27.70	-4.8	17,549	-0.03%
2021/01/14	2	28.20	0	0.00	28.25	2	17,397	0.01%
2021/01/13	1	28.00	11	27.85	27.95	-10	17,307	-0.06%
2021/01/12	15	28.00	15	27.73	27.70	0	17,157	0.00%
2021/01/11	5.2	28.47	13.2	28.37	28.60	-8.1	16,925	-0.05%
2021/01/08	3.2	28.07	8	28.11	28.00	-4.8	16,791	-0.03%
2021/01/07	68.2	29.02	351	28.75	28.75	-282.9	16,496	-1.71%	大賣/鉅額交易
2021/01/06	71	29.41	112	28.72	28.85	-41	16,243	-0.25%	大賣/
2021/01/05	70.1	29.04	72	29.17	29.20	-1.9	15,862	-0.01%
2021/01/04	20.1	29.34	22	29.77	29.30	-1.9	15,667	-0.01%
2020/12/31	31	28.56	27	28.90	28.95	4	15,254	0.03%
2020/12/30	2.1	28.41	0	0.00	28.50	2.1	14,998	0.01%
2020/12/29	76.2	28.88	67	28.45	28.50	9.2	14,895	0.06%
2020/12/28	49.4	28.84	40.2	28.89	29.05	9.1	14,549	0.06%
2020/12/25	45	27.79	38	27.88	27.85	7	13,866	0.05%
2020/12/24	3	26.75	1	26.65	26.55	2	13,378	0.01%
2020/12/23	61	26.50	63	26.60	26.50	-2	13,382	-0.01%
2020/12/22	73	26.89	62	26.50	26.35	11	13,307	0.08%
2020/12/21	63	26.98	86.3	26.92	26.90	-23.3	13,149	-0.18%
2020/12/18	114	27.93	112	28.76	27.25	2	12,771	0.02%	大買/大賣/
2020/12/17	61	26.52	76	27.01	27.45	-15	11,400	-0.13%
2020/12/16	10	26.70	0	0.00	26.60	10	11,046	0.09%
2020/12/15	4	26.58	32	26.45	26.35	-28	10,945	-0.26%
2020/12/14	72	26.23	73	26.45	26.45	-1	10,820	-0.01%
2020/12/11	60.6	25.90	65	26.03	26.00	-4.4	10,828	-0.04%
2020/12/10	8	26.17	3	26.38	26.05	5	10,675	0.05%
2020/12/09	17	26.53	6	26.39	26.65	11	10,476	0.10%
2020/12/08	12.5	25.89	5	25.79	26.05	7.5	10,338	0.07%
2020/12/07	5	26.62	50	26.02	25.95	-45	10,089	-0.45%
2020/12/04	53.2	26.40	73.5	26.41	26.75	-20.3	9,398	-0.22%
2020/12/03	13.1	24.56	22	24.78	24.85	-8.9	8,515	-0.10%
2020/12/02	11	24.04	3	24.10	24.30	8	8,753	0.09%
2020/12/01	34	23.79	3	23.62	23.85	31	9,240	0.34%
2020/11/30	21	23.84	23	23.86	23.50	-2	9,303	-0.02%
2020/11/27	0	0.00	1	23.00	22.95	-1	8,903	-0.01%
2020/11/25	0	0.00	2	22.90	22.75	-2	8,779	-0.02%
2020/11/24	0	0.00	4	22.90	22.65	-4	8,602	-0.05%
2020/11/23	0	0.00	10	22.46	22.60	-10	8,485	-0.12%
2020/11/20	0	0.00	1	21.70	21.90	-1	8,305	-0.01%
2020/11/19	0	0.00	1	22.00	21.50	-1	8,265	-0.01%
2020/11/18	56	21.50	26	21.68	21.70	30	8,107	0.37%
2020/11/17	0	0.00	52	21.45	21.50	-52	8,033	-0.65%
2020/11/16	50	21.00	61	21.31	21.35	-11	7,940	-0.14%
2020/11/13	1	20.35	0.7	20.45	20.70	0.3	7,761	0.00%
2020/11/12	10	20.40	9	20.49	20.50	1	7,722	0.01%
2020/11/11	0	0.00	2	19.70	19.80	-2	7,174	-0.03%
2020/11/10	0	0.00	7	19.41	19.35	-7	7,118	-0.10%
2020/11/09	0	0.00	7	19.25	19.25	-7	7,011	-0.10%
2020/11/06	2	19.10	0.5	19.00	19.05	1.5	6,996	0.02%
2020/11/05	1	19.10	4	19.33	19.15	-3	7,029	-0.04%
2020/11/04	0	0.00	2	19.25	19.15	-2	7,170	-0.03%
2020/11/03	0	0.00	5	19.20	19.05	-5	7,165	-0.07%
2020/11/02	0	0.00	1	18.85	18.90	-1	7,190	-0.01%
2020/10/30	1	18.80	0	0.00	18.70	1	7,252	0.01%
2020/10/28	1	19.25	0	0.00	19.20	1	7,306	0.01%
2020/10/23	0	0.00	1	19.25	19.30	-1	7,301	-0.01%
2020/10/22	0	0.00	4	19.05	19.25	-4	7,311	-0.05%
2020/10/13	0	0.00	1	18.80	18.85	-1	7,650	-0.01%
2020/10/12	0	0.00	1	19.20	19.00	-1	7,639	-0.01%
2020/10/08	6	19.16	2	19.25	19.20	4	7,606	0.05%
2020/10/06	5	18.80	1	18.65	18.75	4	7,555	0.05%
2020/10/05	0	0.00	1	18.40	18.50	-1	7,579	-0.01%
2020/09/29	0	0.00	5	18.45	18.30	-5	7,637	-0.07%
2020/09/28	4	18.48	0	0.00	18.45	4	7,706	0.05%
2020/09/25	12	18.27	14	18.15	18.10	-2	7,742	-0.03%
2020/09/24	0	0.00	6	18.33	18.35	-6	7,678	-0.08%
2020/09/23	22	19.03	0	0.00	18.90	22	7,626	0.29%
2020/09/22	1	19.25	2	19.50	19.25	-1	7,574	-0.01%
2020/09/18	4	19.61	0	0.00	19.60	4	7,548	0.05%
2020/09/16	6	19.90	23	19.65	20.00	-17	7,555	-0.22%
2020/09/15	40	19.39	0	0.00	19.40	40	7,400	0.54%
2020/09/14	0	0.00	2	19.50	19.55	-2	7,369	-0.03%
2020/09/11	1	19.30	2.5	19.51	19.30	-1.5	7,345	-0.02%
2020/09/10	39	19.46	0.1	19.60	19.50	38.9	7,280	0.53%
2020/09/09	3	19.55	30	19.55	19.80	-27	7,207	-0.37%
2020/09/08	2	19.95	3	20.02	19.90	-1	7,137	-0.01%
2020/09/07	15	20.49	13	20.42	20.20	2	6,994	0.03%
2020/09/04	34	19.52	35	19.93	20.00	-1	6,565	-0.02%
2020/09/03	0	0.00	10	19.17	19.30	-10	5,979	-0.17%
2020/09/02	3	18.65	0	0.00	18.60	3	5,798	0.05%
2020/09/01	5	18.55	0	0.00	18.65	5	5,857	0.09%
2020/08/27	2	19.00	0.8	18.70	18.70	1.2	6,005	0.02%
2020/08/26	2	18.95	7	18.96	19.10	-5	5,930	-0.08%
2020/08/25	1	19.20	2	19.20	18.95	-1	5,909	-0.02%
2020/08/24	3	18.98	3	19.13	19.15	0	5,801	0.00%
2020/08/20	1	18.20	0	0.00	18.20	1	5,652	0.02%
2020/08/19	9	19.02	18	19.02	19.30	-9	5,462	-0.16%
2020/08/18	4	18.99	1	19.20	18.75	3	5,268	0.06%
2020/08/17	6	18.46	9	18.82	18.70	-3	5,065	-0.06%
2020/08/10	5	17.95	15	18.17	18.25	-10	5,027	-0.20%
2020/08/07	2	17.55	2	17.65	17.60	0	4,942	0.00%
2020/08/06	5	17.80	0	0.00	17.80	5	4,965	0.10%
2020/08/05	2	17.45	4	17.55	17.65	-2	4,973	-0.04%
2020/08/04	2	17.20	0	0.00	17.40	2	4,988	0.04%
2020/08/03	5	16.90	0	0.00	16.95	5	5,173	0.10%
2020/07/28	8	16.57	0	0.00	16.50	8	5,586	0.14%
2020/07/24	3	17.20	0	0.00	17.25	3	5,665	0.05%
2020/07/23	5	17.77	0	0.00	17.75	5	5,690	0.09%
2020/07/22	0	0.00	2	18.48	18.55	-2	5,680	-0.04%
2020/07/21	1	18.55	2	18.45	18.35	-1	5,608	-0.02%
2020/07/17	2	18.40	0	0.00	18.30	2	5,601	0.04%
2020/07/15	1	18.40	0	0.00	18.35	1	5,715	0.02%
2020/07/13	0	0.00	2	18.55	18.50	-2	5,858	-0.03%
2020/07/10	1.3	18.21	0	0.00	18.25	1.3	5,942	0.02%
2020/07/09	2	18.80	0	0.00	18.60	2	5,945	0.03%
2020/07/08	6	18.65	1	18.70	18.75	5	5,935	0.08%
2020/07/07	0	0.00	8	18.60	18.60	-8	5,920	-0.14%
2020/07/06	2	18.50	31	18.55	18.55	-29	5,935	-0.49%
2020/07/03	0	0.00	4	18.00	18.00	-4	5,996	-0.07%
2020/07/02	15	17.97	4	18.04	17.95	11	6,069	0.18%
2020/07/01	8	17.85	0	0.00	17.80	8	6,100	0.13%
2020/06/30	0.5	17.70	1	17.70	17.65	-0.5	6,247	-0.01%
2020/06/29	1	17.65	0	0.00	17.65	1	6,280	0.02%
2020/06/23	8	17.54	16	17.61	17.65	-8	6,292	-0.13%
2020/06/22	5	17.65	0	0.00	17.60	5	6,337	0.08%
2020/06/19	8	17.46	0	0.00	17.40	8	6,371	0.13%
2020/06/16	11	17.50	0	0.00	17.50	11	6,477	0.17%
2020/06/15	6	17.28	0	0.00	17.20	6	6,663	0.09%
2020/06/12	0	0.00	3	17.15	17.35	-3	6,710	-0.04%
2020/06/11	1	17.50	0	0.00	17.40	1	6,715	0.01%
2020/06/10	0	0.00	1	18.25	18.05	-1	6,679	-0.01%
2020/06/09	1	17.60	85	17.66	17.70	-84	6,669	-1.26%
2020/06/08	0	0.00	3	17.55	17.75	-3	6,723	-0.04%
2020/06/04	0	0.00	22	17.31	17.30	-22	6,701	-0.33%
2020/06/03	9	17.17	5	17.15	17.20	4	6,726	0.06%
2020/06/01	0.2	16.60	1	16.75	16.70	-0.8	6,593	-0.01%
2020/05/29	1	16.60	0	0.00	16.60	1	6,587	0.02%
2020/05/28	2	16.65	0	0.00	16.65	2	6,605	0.03%
2020/05/27	3	16.60	0	0.00	16.55	3	6,642	0.05%
2020/05/26	2.2	16.65	0	0.00	16.60	2.2	6,729	0.03%
2020/05/22	0.3	16.50	0	0.00	16.50	0.3	6,793	0.00%
2020/05/21	6	16.89	2	16.85	16.85	4	6,809	0.06%
2020/05/20	3	16.72	2	16.70	16.80	1	6,766	0.01%
2020/05/18	5	16.10	0	0.00	16.10	5	6,684	0.07%
2020/05/15	5	16.25	0	0.00	16.25	5	6,657	0.08%
2020/05/14	6.2	16.39	0	0.00	16.20	6.2	6,621	0.09%
2020/05/13	0.2	16.70	0	0.00	16.70	0.2	6,553	0.00%
2020/05/11	0.2	16.65	4	16.70	16.65	-3.8	6,488	-0.06%
2020/05/08	7	16.61	5	16.65	16.60	2	6,413	0.03%
2020/05/06	20	16.88	20	16.80	16.80	0	6,148	0.00%
2020/05/05	40	17.15	40	17.09	17.15	0	6,083	0.00%
2020/05/04	1.2	16.65	0	0.00	16.65	1.2	5,930	0.02%
2020/04/30	81	17.00	1	17.00	16.95	80	5,868	1.36%
2020/04/29	11	16.60	1	16.65	16.65	10	5,794	0.17%
2020/04/28	1	16.35	2	16.25	16.50	-1	5,825	-0.02%
2020/04/23	1	15.85	0	0.00	16.05	1	5,906	0.02%
2020/04/22	2	15.63	0	0.00	15.65	2	5,840	0.03%
2020/04/21	3	15.83	0	0.00	15.70	3	5,827	0.05%
2020/04/17	2	16.50	5	16.71	16.35	-3	5,771	-0.05%
2020/04/16	5	16.49	0	0.00	16.50	5	5,703	0.09%
2020/04/15	11.3	16.75	1	16.75	16.75	10.3	5,658	0.18%
2020/04/14	0	0.00	4	16.41	16.50	-4	5,599	-0.07%
2020/04/13	3	16.15	0	0.00	16.10	3	5,595	0.05%
2020/04/08	2	16.10	20	15.65	16.10	-18	5,506	-0.33%
2020/04/07	10.2	15.60	10	15.45	15.45	0.2	5,353	0.00%
2020/04/06	0	15.40	0	0.00	15.40	0	5,288	0.00%
2020/04/01	21	15.53	3	15.55	15.45	18	5,270	0.34%
2020/03/31	1.1	14.81	20	15.30	14.80	-18.9	5,177	-0.36%
2020/03/30	4	14.78	0	0.00	15.10	4	5,263	0.08%
2020/03/27	3	15.13	0	0.00	15.10	3	5,654	0.05%
2020/03/26	0.1	14.90	2	14.90	14.85	-2	5,954	-0.03%
2020/03/25	1	15.10	0	0.00	14.90	1	6,268	0.02%
2020/03/20	25	14.21	0	0.00	14.25	25	6,392	0.39%
2020/03/19	4	13.50	0	0.00	13.50	4	6,331	0.06%
2020/03/17	6	15.41	0	0.00	15.30	6	6,267	0.10%
2020/03/16	2	15.90	5	16.11	15.85	-3	6,256	-0.05%
2020/03/13	9	15.71	0	0.00	16.00	9	6,253	0.14%
2020/03/12	4	17.18	0	0.00	17.10	4	6,174	0.06%
2020/03/11	3	18.00	0	0.00	18.05	3	6,082	0.05%
2020/03/09	2	18.15	0	0.00	18.15	2	6,020	0.03%
2020/03/06	2	18.85	1	18.85	18.80	1	5,927	0.02%
2020/03/05	16.9	19.05	1	19.05	19.00	15.9	5,997	0.26%
2020/03/03	0.2	18.85	0	0.00	18.85	0.2	6,021	0.00%
2020/02/27	2	19.00	0	18.80	18.75	2	6,019	0.03%
2020/02/25	0	0.00	1	19.45	19.35	-1	5,904	-0.02%
2020/02/24	7	19.62	0	0.00	19.55	7	5,909	0.12%
2020/02/21	0	0.00	2	19.90	19.85	-2	5,867	-0.03%
2020/02/17	0	0.00	1	19.90	19.95	-1	5,946	-0.02%
2020/02/14	0	0.00	2	20.10	20.05	-2	5,973	-0.03%
2020/02/12	1	20.05	1	20.05	20.10	0	6,196	0.00%
2020/02/07	2.3	19.99	0	0.00	20.05	2.3	6,399	0.04%
2020/02/05	2	20.05	0	0.00	20.05	2	6,458	0.03%
2020/02/03	5.3	19.80	2	19.80	19.80	3.3	6,589	0.05%
2020/01/31	1	20.10	11	19.88	20.20	-10	6,832	-0.15%
2020/01/30	2	19.93	4	20.15	19.75	-2	6,841	-0.03%
2020/01/20	6	21.48	0	0.00	21.55	6	6,660	0.09%
2020/01/17	2	21.45	0	0.00	21.50	2	6,722	0.03%
2020/01/15	1	21.30	0	0.00	21.25	1	6,894	0.01%
2020/01/14	0	0.00	3	21.45	21.45	-3	7,103	-0.04%
2020/01/13	1	21.15	0	0.00	21.15	1	7,151	0.01%
2020/01/09	0	0.00	1	21.00	20.90	-1	7,312	-0.01%
2020/01/08	5	20.73	0	0.00	20.60	5	7,389	0.07%
2020/01/02	0	0.00	1	21.30	21.30	-1	7,574	-0.01%
2019/12/30	2	21.30	19	21.34	21.20	-17	7,839	-0.22%
2019/12/27	5.2	21.38	0	0.00	21.35	5.2	7,843	0.07%
2019/12/26	17	21.51	0	0.00	21.40	17	7,958	0.21%
2019/12/25	0	0.00	1	21.65	21.65	-1	8,196	-0.01%
2019/12/24	1	21.20	1	21.45	21.45	0	8,159	0.00%
2019/12/23	2	21.05	0	0.00	20.85	2	8,026	0.02%
2019/12/20	1	21.30	2	20.98	20.80	-1	7,671	-0.01%
2019/12/18	9	21.05	11	21.00	21.00	-2	7,373	-0.03%
2019/12/16	0	21.10	0	0.00	21.15	0	7,328	0.00%
2019/12/13	1.4	21.12	0	0.00	21.10	1.4	7,297	0.02%
2019/12/11	1	21.40	0	0.00	21.20	1	7,241	0.01%
2019/12/10	1	21.40	0	0.00	21.40	1	7,221	0.01%
2019/12/09	4.4	21.35	0	0.00	21.35	4.4	7,202	0.06%
2019/12/05	1	21.75	0	0.00	21.75	1	7,309	0.01%
2019/12/03	2	21.80	0	0.00	21.90	2	7,781	0.03%
2019/11/21	1	22.25	0	0.00	22.15	1	8,599	0.01%
2019/11/12	0	0.00	10	22.58	22.80	-10	8,517	-0.12%
2019/11/11	5	22.55	27	22.11	22.10	-22	8,476	-0.26%
2019/11/08	5	22.85	6	22.67	22.65	-1	8,352	-0.01%
2019/11/07	5	23.00	5	23.05	23.05	0	8,316	0.00%
2019/11/06	9	23.12	5	23.05	23.00	4	8,306	0.05%
2019/11/05	10	23.08	13	22.94	22.85	-3	8,183	-0.04%
2019/11/04	5	22.95	9	23.02	23.05	-4	8,160	-0.05%
2019/10/31	4	23.00	4	22.95	22.85	0	8,034	0.00%
2019/10/30	5	23.06	6	22.90	22.80	-1	7,919	-0.01%
2019/10/29	6	22.62	1	22.55	22.40	5	7,622	0.07%
2019/10/23	0	0.00	1	22.95	22.75	-1	7,436	-0.01%
2019/10/22	0	0.00	15	22.68	22.60	-15	7,373	-0.20%
2019/10/21	1	22.15	5	22.30	22.35	-4	7,249	-0.06%
2019/10/18	0	0.00	5	21.80	22.05	-5	7,227	-0.07%
2019/10/15	4	22.23	20	22.00	21.75	-16	7,075	-0.23%
2019/10/14	0	0.00	12	22.21	22.15	-12	7,100	-0.17%
2019/10/09	1	21.80	0	0.00	22.05	1	7,029	0.01%
2019/10/07	6	22.30	4	22.35	22.15	2	6,970	0.03%
2019/10/04	10	22.38	2	22.20	22.10	8	6,860	0.12%
2019/10/03	0	0.00	15	21.70	21.75	-15	6,664	-0.23%
2019/10/02	13	21.98	9	21.99	21.90	4	6,633	0.06%
2019/10/01	5	21.88	7	21.93	21.85	-2	6,492	-0.03%
2019/09/27	1	21.20	0	0.00	21.15	1	6,226	0.02%
2019/09/26	4	21.55	0	0.00	21.50	4	6,116	0.07%
2019/09/25	3	21.30	2	21.30	21.30	1	5,841	0.02%
2019/09/24	8	21.38	0	0.00	21.25	8	5,835	0.14%
2019/09/20	2	21.05	0	0.00	21.10	2	5,663	0.04%
2019/09/19	3	21.00	0	0.00	21.00	3	5,575	0.05%
2019/09/17	2	21.00	12	20.98	21.15	-10	5,555	-0.18%
2019/09/12	2	21.25	0	0.00	21.15	2	5,411	0.04%
2019/09/10	1	21.30	0	0.00	21.15	1	5,377	0.02%
2019/09/09	16	21.64	4	21.54	21.40	12	5,311	0.23%
2019/09/06	1	21.25	12	21.40	21.35	-11	5,345	-0.21%
2019/09/05	4	21.58	36	21.21	21.20	-32	5,352	-0.60%
2019/09/04	0	0.00	32	21.21	21.50	-32	4,988	-0.64%
2019/09/03	0	0.00	11.7	20.35	20.35	-11.7	4,596	-0.25%
2019/08/30	0	0.00	1	20.00	20.05	-1	4,428	-0.02%
2019/08/27	0	0.00	0.1	19.10	19.10	-0.1	4,168	0.00%
2019/08/26	1	19.20	0	0.00	19.20	1	4,195	0.02%
2019/08/22	1	19.40	0	0.00	19.40	1	4,230	0.02%
2019/08/20	0	0.00	5.1	19.40	19.35	-5.1	4,259	-0.12%
2019/08/14	1.2	19.32	0	0.00	19.15	1.2	4,182	0.03%
2019/08/13	5	19.20	0	0.00	19.30	5	4,150	0.12%
2019/08/12	2	19.20	0	0.00	19.10	2	4,137	0.05%
2019/08/07	1	18.80	0	0.00	18.75	1	4,110	0.02%
2019/08/05	10	19.00	0	0.00	18.95	10	4,162	0.24%
2019/08/02	2	18.95	0	0.00	18.95	2	4,192	0.05%
2019/07/25	0	0.00	1	19.60	19.60	-1	4,206	-0.02%
2019/07/24	4	19.53	0	0.00	19.50	4	4,188	0.10%
2019/07/23	30	20.23	0	0.00	20.25	30	4,147	0.72%
2019/07/19	3	20.35	1	20.35	20.35	2	3,992	0.05%
2019/07/18	3	20.45	10	20.50	20.35	-7	3,976	-0.18%
2019/07/17	1	20.80	0	0.00	20.60	1	3,934	0.03%
2019/07/16	18	20.36	2	20.35	20.65	16	3,862	0.41%
2019/07/15	1	20.30	0	0.00	20.25	1	3,748	0.03%
2019/07/12	0	0.00	5	20.20	20.25	-5	3,768	-0.13%
2019/07/11	2	20.10	3	20.10	20.10	-1	3,737	-0.03%
2019/07/08	0	0.00	9	20.25	20.25	-9	3,738	-0.24%
2019/07/04	0	0.00	0	20.25	20.30	0	3,753	0.00%
2019/06/24	0	0.00	2	20.25	20.30	-2	3,891	-0.05%
2019/06/20	0	0.00	4	20.36	20.35	-4	3,907	-0.10%
2019/06/19	0	0.00	2	20.40	20.20	-2	4,102	-0.05%
2019/06/17	1	20.15	0	0.00	20.10	1	4,090	0.02%
2019/06/14	16	20.55	2	20.48	20.35	14	4,075	0.34%
2019/06/13	1	20.20	10	20.30	20.20	-9	4,016	-0.22%
2019/06/11	1	19.90	1	19.95	19.85	0	3,966	0.00%
2019/05/29	2	19.28	0	0.00	19.25	2	3,795	0.05%
2019/05/17	2	18.70	32	18.79	18.70	-30	3,836	-0.78%
2019/05/16	1	18.60	0	0.00	18.60	1	3,889	0.03%
2019/05/15	30	18.62	0	0.00	18.60	30	3,886	0.77%
2019/05/13	6	18.92	0	0.00	18.90	6	3,849	0.16%
2019/05/02	2	19.70	0	0.00	19.65	2	3,742	0.05%
2019/04/26	6	19.70	0	0.00	19.55	6	3,753	0.16%
2019/04/23	3	19.75	0	0.00	19.75	3	3,787	0.08%
2019/04/18	10	19.80	0	0.00	19.60	10	3,792	0.26%
2019/04/16	0	0.00	60	19.68	19.70	-60	3,777	-1.59%
2019/04/15	1	19.70	0	0.00	19.70	1	3,830	0.03%
2019/04/10	2	19.90	0	0.00	19.85	2	3,903	0.05%
2019/04/08	20	20.05	0	0.00	19.90	20	3,890	0.51%
2019/04/03	2	19.70	0	0.00	19.70	2	3,897	0.05%
2019/03/29	2	19.50	0	0.00	19.75	2	3,858	0.05%
2019/03/25	0	0.00	3	19.80	19.80	-3	3,809	-0.08%
2019/03/22	46	19.99	43	20.00	20.00	3	3,785	0.08%
2019/03/15	3	20.20	0	0.00	20.40	3	3,691	0.08%
2019/03/13	0	0.00	0.1	19.85	19.95	-0.1	3,588	0.00%
2019/03/12	0	0.00	0	19.85	19.95	0	3,593	0.00%
2019/03/08	0	0.00	0.1	19.90	19.90	-0.1	3,653	0.00%
2019/03/07	17	20.10	0	0.00	19.85	17	3,679	0.46%
2019/03/06	5	20.06	0	0.00	20.15	5	3,658	0.14%
2019/03/04	1	19.95	0	0.00	19.85	1	3,617	0.03%
2019/02/14	2	19.50	0	0.00	19.45	2	3,306	0.06%
2019/02/13	0	0.00	1	19.55	19.60	-1	3,295	-0.03%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/01/29	1	19.85	0	0.00	19.85	1	3,257	0.03%
2019/01/28	5	19.90	6	19.86	19.95	-1	3,259	-0.03%
2019/01/15	0	0.00	6	19.75	19.75	-6	3,374	-0.18%
2019/01/11	16	19.98	0	0.00	19.95	16	3,365	0.48%
2019/01/07	1	20.35	0	0.00	20.15	1	3,431	0.03%
2019/01/04	5	19.92	7	19.99	20.25	-2	3,409	-0.06%
2019/01/03	2	19.90	0	0.00	19.85	2	3,455	0.06%
2019/01/02	6	19.75	0	0.00	19.70	6	3,450	0.17%
2018/12/22	2	19.33	0	0.00	19.30	2	3,417	0.06%
2018/12/21	0	0.00	1	19.05	19.25	-1	3,441	-0.03%
2018/12/18	0	0.00	2	19.50	19.55	-2	3,371	-0.06%
2018/12/14	1	19.50	0	0.00	19.50	1	3,368	0.03%
2018/12/10	0	0.00	2	19.10	19.40	-2	3,215	-0.06%
2018/11/07	0	0.00	1	18.15	18.25	-1	3,603	-0.03%
2018/11/01	0	0.00	1	17.85	17.90	-1	4,067	-0.02%
2018/10/30	11	17.20	0	0.00	17.20	11	4,119	0.27%
2018/10/24	0	0.00	10	17.83	17.75	-10	5,384	-0.19%
2018/10/18	0.1	18.30	0	0.00	18.30	0.1	5,625	0.00%
2018/10/17	10	18.10	11	18.05	18.10	-1	5,805	-0.02%
2018/10/15	0	0.00	10	17.45	17.40	-10	5,856	-0.17%
2018/10/12	10	17.60	0	0.00	17.85	10	5,879	0.17%
2018/10/09	1	19.30	0	0.00	19.20	1	5,805	0.02%
2018/10/03	5	19.65	0	0.00	19.60	5	6,025	0.08%
2018/10/01	10	19.95	5	20.00	19.85	5	6,181	0.08%
2018/09/27	0	0.00	2	19.90	19.95	-2	6,225	-0.03%
2018/09/21	3	19.95	0	0.00	19.90	3	6,355	0.05%
2018/09/10	5	19.65	0	0.00	19.45	5	6,810	0.07%
2018/09/07	5	20.05	9	20.35	20.20	-4	6,831	-0.06%
2018/08/30	0.2	20.85	0	0.00	20.85	0.2	7,708	0.00%
2018/08/29	0	0.00	1	20.85	20.85	-1	7,731	-0.01%
2018/08/28	11	20.86	1	20.85	20.90	10	7,749	0.13%
2018/08/27	1	20.65	0	0.00	20.65	1	7,811	0.01%
2018/08/24	2	20.45	0	0.00	20.50	2	7,897	0.03%
2018/08/17	2	20.60	0	0.00	20.50	2	8,048	0.02%
2018/08/16	2	20.35	0	0.00	20.40	2	8,037	0.02%
2018/08/15	2	20.65	0	0.00	20.55	2	7,995	0.03%
2018/08/13	8	20.66	15	20.60	20.60	-7	7,997	-0.09%
2018/08/10	11	21.21	5	21.08	21.15	6	7,936	0.08%
2018/08/09	5	21.45	0	0.00	21.45	5	7,860	0.06%
2018/08/08	0	0.00	5	21.70	21.70	-5	7,842	-0.06%
2018/08/06	0	0.00	0	21.80	21.85	0	7,815	0.00%
2018/08/03	20	21.70	20	21.70	21.70	0	7,859	0.00%
2018/08/02	12	21.78	0	0.00	21.70	12	7,861	0.15%
2018/08/01	21	23.03	4	23.05	23.30	17	7,523	0.23%
2018/07/31	15	22.85	5	22.85	22.80	10	7,009	0.14%
2018/07/24	3	22.60	6	22.40	22.65	-3	6,805	-0.04%
2018/07/20	5	22.10	0	0.00	22.15	5	9,895	0.05%
2018/07/19	0	0.00	1	22.35	22.15	-1	10,034	-0.01%
2018/07/18	0	0.00	1	22.25	22.30	-1	10,302	-0.01%
2018/07/16	0	0.00	6	22.20	22.10	-6	10,931	-0.05%
2018/07/13	1	22.25	7	22.23	22.15	-6	11,022	-0.05%
2018/07/12	0	0.00	1	22.10	22.15	-1	11,147	-0.01%
2018/07/09	0	0.00	30	21.77	21.55	-30	11,088	-0.27%
2018/07/06	0	0.00	5	21.25	21.30	-5	11,030	-0.05%
2018/07/05	2	21.30	0	0.00	21.25	2	11,103	0.02%
2018/07/03	0	0.00	3	21.35	21.15	-3	11,240	-0.03%
2018/07/02	0	0.00	3	21.35	21.35	-3	11,259	-0.03%
2018/06/29	0	0.00	23	21.50	21.50	-23	11,297	-0.20%
2018/06/28	5	21.40	10.1	21.29	21.20	-5.1	11,407	-0.04%
2018/06/26	23	21.25	0	0.00	21.40	23	11,409	0.20%
2018/06/25	16	21.32	0	0.00	21.05	16	11,419	0.14%
2018/06/22	13	21.51	10	21.58	21.40	3	11,490	0.03%
2018/06/21	0.1	21.30	0	0.00	21.40	0.1	11,465	0.00%
2018/06/20	10	21.28	7	21.31	21.30	3	11,510	0.03%
2018/06/19	1	21.40	0	0.00	21.50	1	11,543	0.01%
2018/06/15	11.6	21.34	0	0.00	21.30	11.6	11,565	0.10%
2018/06/12	5	22.00	0	0.00	21.90	5	11,555	0.04%
2018/06/08	7	22.19	2	22.60	21.95	5	11,597	0.04%
2018/06/07	1	21.75	1	21.95	22.15	0	11,345	0.00%
2018/06/05	1	21.30	0	0.00	21.30	1	11,208	0.01%
2018/06/04	2	21.55	10	21.55	21.40	-8	11,551	-0.07%
2018/06/01	1	21.20	20	21.30	21.35	-19	11,469	-0.17%
2018/05/31	0	0.00	35	21.00	21.20	-35	11,404	-0.31%
2018/05/25	1	20.90	0	0.00	20.80	1	11,282	0.01%
2018/05/22	0	0.00	3	20.95	20.85	-3	11,283	-0.03%
2018/05/18	4	21.00	1	20.90	20.85	3	11,247	0.03%
2018/05/17	0	0.00	2	20.75	20.75	-2	11,196	-0.02%
2018/05/16	1	20.70	0	0.00	20.65	1	11,206	0.01%
2018/05/15	1	20.75	15	20.75	20.70	-14	11,224	-0.12%
2018/05/11	2	20.68	0	0.00	20.55	2	11,458	0.02%
2018/05/10	0	0.00	3	20.85	20.65	-3	11,392	-0.03%
2018/05/09	0	0.00	150	20.61	20.60	-150	11,322	-1.32%	大賣/鉅額交易
2018/05/08	100	20.53	0	0.00	20.55	100	11,310	0.88%
2018/05/07	50	20.30	0	0.00	20.20	50	11,311	0.44%
2018/05/03	0	0.00	9	20.10	20.10	-9	11,354	-0.08%
2018/05/02	10	20.25	1	20.30	20.30	9	11,346	0.08%
2018/04/30	11	20.05	6	19.95	20.45	5	11,335	0.04%
2018/04/27	41	19.73	37	19.75	19.75	4	11,229	0.04%
2018/04/26	5	21.20	0	0.00	20.90	5	8,312	0.06%
2018/04/25	9	21.14	0	0.00	21.20	9	8,205	0.11%
2018/04/24	4	21.78	1	21.75	21.45	3	8,036	0.04%
2018/04/23	4	22.30	19	22.25	22.25	-15	7,778	-0.19%
2018/04/20	0	0.00	1	21.75	21.80	-1	7,240	-0.01%
2018/04/19	0	0.00	12	21.66	21.55	-12	7,136	-0.17%
2018/04/18	0	0.00	2	21.65	21.60	-2	7,065	-0.03%
2018/04/17	1	21.05	1	21.00	21.00	0	6,875	0.00%
2018/04/16	1	21.00	2	21.15	20.95	-1	6,880	-0.01%
2018/04/12	8	21.18	0	0.00	21.20	8	6,899	0.12%
2018/04/11	6	21.34	0	0.00	21.25	6	6,949	0.09%
2018/04/10	0	0.00	2	21.75	21.55	-2	6,892	-0.03%
2018/04/03	0	0.00	5	21.55	21.55	-5	6,787	-0.07%
2018/04/02	0	0.00	1	21.80	21.80	-1	6,768	-0.01%
2018/03/31	1	22.00	0	0.00	22.00	1	6,726	0.01%
2018/03/30	0	0.00	23	21.72	21.80	-23	6,586	-0.35%
2018/03/28	1	21.60	0	0.00	21.55	1	6,540	0.02%
2018/03/27	0	0.00	3	21.70	21.80	-3	6,506	-0.05%
2018/03/26	1	21.25	2	21.30	21.25	-1	6,364	-0.02%
2018/03/23	4	20.70	20	20.80	20.80	-16	6,321	-0.25%
2018/03/22	1	21.30	0	0.00	21.25	1	6,322	0.02%
2018/03/21	5	21.53	0	0.00	21.50	5	6,384	0.08%
2018/03/20	2	21.80	5	21.90	21.80	-3	6,810	-0.04%
2018/03/19	5	21.65	5	21.65	21.55	0	6,980	0.00%
2018/03/16	1	21.35	1	21.65	21.35	0	6,985	0.00%
2018/03/09	5	21.45	5	21.85	21.60	0	6,940	0.00%
2018/03/08	5	21.58	23	21.39	21.65	-18	6,837	-0.26%
2018/03/07	0	0.00	1	20.30	20.25	-1	6,517	-0.02%
2018/03/06	15	20.43	0	0.00	20.40	15	6,755	0.22%
2018/03/02	0	0.00	10	20.30	20.30	-10	7,404	-0.14%
2018/02/27	0	20.30	0	0.00	20.35	0	7,523	0.00%
2018/02/26	10	20.35	0	0.00	20.30	10	7,645	0.13%
2018/02/23	22	20.25	0	0.00	20.30	22	7,736	0.28%
2018/02/22	10	20.10	0	0.00	20.10	10	7,781	0.13%
2018/02/12	10	20.00	2	19.90	19.95	8	7,825	0.10%
2018/02/09	4	19.65	12	19.86	19.85	-8	7,846	-0.10%
2018/02/08	2	20.13	0	0.00	20.05	2	7,842	0.03%
2018/02/07	1	19.95	11	20.05	19.95	-10	7,867	-0.13%
2018/02/06	44	19.97	0	0.00	19.55	44	7,895	0.56%
2018/02/05	1	20.85	0	0.00	20.90	1	7,766	0.01%
2018/01/31	1	21.20	0	0.00	21.25	1	8,245	0.01%
2018/01/30	10	21.45	50	21.70	21.45	-40	8,287	-0.48%
2018/01/26	30	21.35	5	21.45	21.35	25	8,231	0.30%
2018/01/25	20	21.35	0	0.00	21.35	20	8,238	0.24%
2018/01/24	2	21.45	0	0.00	21.50	2	8,228	0.02%
2018/01/23	0	0.00	20	21.85	21.60	-20	8,228	-0.24%
2018/01/22	10	21.50	10	22.03	21.75	0	8,225	0.00%
2018/01/17	20	21.35	30	21.55	21.35	-10	8,248	-0.12%
2018/01/12	31	21.10	0	0.00	21.10	31	8,659	0.36%
2018/01/10	5	21.02	0	0.00	20.90	5	8,682	0.06%
2018/01/09	2	21.35	0	0.00	21.15	2	8,789	0.02%
2018/01/08	11	21.35	1	21.35	21.30	10	8,784	0.11%
2018/01/04	13	21.55	0	0.00	21.60	13	8,751	0.15%
2018/01/03	5	21.40	0	0.00	21.40	5	8,781	0.06%