佳世達 (2352)-第一金-新興券商分點個股進出

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
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股
1108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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/16	4	39.03	4.5	39.26	39.10	-0.5	12,161	0.00%
2024/05/15	22	39.20	0	0.00	39.25	22	12,262	0.18%
2024/05/13	0.1	40.46	5	40.24	40.20	-4.9	12,378	-0.04%
2024/05/09	0	0.00	1	40.05	40.00	-1	12,404	-0.01%
2024/05/08	1	39.70	0	0.00	39.60	1	12,444	0.01%
2024/05/07	3	39.80	1	40.20	40.40	2	12,360	0.02%
2024/05/06	9.1	40.32	0	0.00	40.30	9.1	12,394	0.07%
2024/05/03	0	0.00	3	42.32	41.25	-3	12,220	-0.02%
2024/05/02	52	41.34	2	41.48	41.40	50	12,107	0.41%
2024/04/30	39	41.60	1	41.60	41.40	38	12,062	0.32%
2024/04/29	0	0.00	1	41.70	41.90	-1	12,098	-0.01%
2024/04/25	1	41.35	0	0.00	41.35	1	12,331	0.01%
2024/04/24	3	41.65	3	41.87	41.80	0	12,374	0.00%
2024/04/22	1	41.05	0	0.00	41.10	1	12,461	0.01%
2024/04/19	5	40.35	14	40.73	40.50	-9	12,394	-0.07%
2024/04/18	1	41.05	3	41.10	41.05	-2	12,211	-0.02%
2024/04/17	6	41.02	0	0.00	41.20	6	12,172	0.05%
2024/04/16	31	40.75	33	41.30	40.70	-2	12,247	-0.02%
2024/04/15	1	41.90	0	0.00	42.10	1	12,390	0.01%
2024/04/12	3.3	42.57	0	0.00	42.40	3.3	12,451	0.03%
2024/04/11	1	43.10	1	42.95	43.05	0	12,671	0.00%
2024/04/09	0	43.25	2	43.10	43.05	-2	13,384	-0.01%
2024/04/08	4	43.26	0	0.00	43.40	4	13,817	0.03%
2024/04/03	2	42.98	0	0.00	43.25	2	14,777	0.01%
2024/04/02	21.3	43.06	0	0.00	43.10	21.3	14,836	0.14%
2024/04/01	5.2	43.69	4	43.69	43.55	1.2	14,853	0.01%
2024/03/29	28.1	44.18	18	44.84	44.65	10.1	14,720	0.07%
2024/03/28	3	44.53	6	44.71	44.85	-3	14,275	-0.02%
2024/03/27	8.1	44.07	48	44.41	44.75	-39.9	14,148	-0.28%
2024/03/26	18	43.64	16	43.79	44.05	2	14,105	0.01%
2024/03/25	22.1	44.29	0	0.00	44.45	22.1	14,035	0.16%
2024/03/22	0	0.00	0.6	44.41	44.45	-0.6	13,992	0.00%
2024/03/21	2	43.78	3.1	44.01	44.05	-1.1	13,803	-0.01%
2024/03/20	10.1	44.15	0	0.00	43.25	10.1	13,642	0.07%
2024/03/19	1	43.60	5	43.60	43.70	-4	13,258	-0.03%
2024/03/18	25.8	42.29	25	42.42	42.55	0.8	12,854	0.01%
2024/03/15	1	42.70	0	0.00	42.55	1	12,639	0.01%
2024/03/14	0	43.82	1	44.00	43.70	-1	12,350	-0.01%
2024/03/13	29	44.03	1.2	44.56	43.80	27.8	12,226	0.23%
2024/03/12	5	44.05	3	44.37	44.40	2	12,024	0.02%
2024/03/11	0	43.65	20	43.45	43.25	-20	11,753	-0.17%
2024/03/08	29	43.88	2.5	43.89	43.70	26.6	11,681	0.23%
2024/03/07	20.5	44.39	23	44.75	44.55	-2.5	11,620	-0.02%
2024/03/06	4.9	45.19	11	45.77	45.05	-6.1	11,570	-0.05%
2024/03/04	1	47.00	17	46.98	46.80	-16	11,300	-0.14%
2024/03/01	1	46.65	0	0.00	46.95	1	11,321	0.01%
2024/02/29	0	46.30	0	0.00	46.15	0	11,530	0.00%
2024/02/27	0	0.00	1	46.35	46.10	-1	11,532	-0.01%
2024/02/26	0.1	46.60	0	0.00	46.60	0.1	11,548	0.00%
2024/02/23	2	46.40	0	0.00	46.40	2	11,657	0.02%
2024/02/22	2	47.40	5	47.12	47.20	-3	11,735	-0.03%
2024/02/21	2	47.10	0	0.00	46.90	2	11,766	0.02%
2024/02/20	1	47.85	4	47.85	47.80	-3	11,702	-0.03%
2024/02/19	5	48.65	18	48.58	47.95	-13	11,813	-0.11%
2024/02/16	5	48.89	21	49.41	48.15	-16	11,825	-0.14%
2024/02/15	0	0.00	11	47.36	47.60	-11	11,530	-0.10%
2024/02/05	1	47.50	1	47.55	47.50	0	11,449	0.00%
2024/02/02	9	47.40	99	47.69	47.50	-90	11,582	-0.78%
2024/02/01	1	47.05	0	0.00	47.05	1	11,613	0.01%
2024/01/31	3	47.08	1	46.80	46.50	2	11,687	0.02%
2024/01/30	4	46.96	4	46.89	46.80	0	11,657	0.00%
2024/01/29	9	47.07	1	46.80	47.00	8	11,656	0.07%
2024/01/26	10	45.80	0	0.00	45.60	10	11,486	0.09%
2024/01/25	0	0.00	6	46.55	45.90	-6	11,523	-0.05%
2024/01/23	4	47.05	1	46.60	46.80	3	11,619	0.03%
2024/01/22	0	0.00	5	47.02	47.05	-5	11,573	-0.04%
2024/01/19	0	0.00	1	45.20	45.45	-1	11,377	-0.01%
2024/01/18	1	44.40	0	0.00	44.40	1	11,380	0.01%
2024/01/17	24	44.61	0	0.00	44.20	24	11,388	0.21%
2024/01/16	1	45.45	0	0.00	45.25	1	11,366	0.01%
2024/01/15	4	46.25	2	45.95	45.90	2	11,460	0.02%
2024/01/12	1	45.95	20	45.50	45.50	-19	11,785	-0.16%
2024/01/11	0	0.00	5	46.07	45.95	-5	11,889	-0.04%
2024/01/10	23	45.47	9	45.80	45.55	14	12,077	0.12%
2024/01/09	20	46.55	20	46.55	46.65	0	12,025	0.00%
2024/01/08	8.5	47.39	8	47.36	47.20	0.5	11,828	0.00%
2024/01/05	2	47.20	5	46.81	47.30	-3	11,647	-0.03%
2024/01/04	5.1	46.62	11	47.02	46.95	-6	11,432	-0.05%
2024/01/03	11	45.37	1	45.55	45.25	10	11,202	0.09%
2024/01/02	63.2	46.95	54	47.27	46.80	9.2	10,870	0.08%
2023/12/29	97	47.87	25.8	46.84	48.00	71.2	10,395	0.68%
2023/12/28	5.5	44.91	0	0.00	44.45	5.5	9,444	0.06%
2023/12/27	7	45.45	22	45.40	45.60	-15	9,333	-0.16%
2023/12/26	2	44.95	58	45.00	45.10	-56	9,236	-0.61%
2023/12/25	1	44.60	11	44.47	44.85	-10	9,206	-0.11%
2023/12/22	3	44.45	4	44.43	44.70	-1	9,193	-0.01%
2023/12/21	3	43.95	0	0.00	44.30	3	9,129	0.03%
2023/12/20	3	43.85	2	43.10	43.95	1	9,035	0.01%
2023/12/19	11.5	42.82	4	42.95	42.95	7.5	8,887	0.08%
2023/12/18	8	43.60	3	43.85	43.80	5	8,709	0.06%
2023/12/15	0	0.00	4	44.08	44.20	-4	8,673	-0.05%
2023/12/14	5	44.52	1	44.20	44.50	4	8,620	0.05%
2023/12/13	2	44.15	0	0.00	44.15	2	8,563	0.02%
2023/12/11	2	44.25	0	0.00	44.00	2	8,714	0.02%
2023/12/08	2	44.10	2	44.00	43.90	0	8,994	0.00%
2023/12/05	5	43.80	0	0.00	43.85	5	9,553	0.05%
2023/12/04	0	0.00	2	44.60	44.35	-2	9,565	-0.02%
2023/12/01	6	44.38	13	44.59	44.65	-7	9,562	-0.07%
2023/11/30	11	43.63	12	43.80	43.75	-1	9,452	-0.01%
2023/11/28	4	43.45	2	43.40	43.40	2	9,533	0.02%
2023/11/27	15	43.92	4	43.50	43.55	11	9,531	0.12%
2023/11/24	5	43.00	5	42.80	42.80	0	9,350	0.00%
2023/11/22	10.1	42.90	0	0.00	42.70	10.1	9,457	0.11%
2023/11/21	0	0.00	0.3	43.75	43.35	-0.3	9,398	0.00%
2023/11/20	21	43.51	0.6	43.85	43.85	20.4	9,419	0.22%
2023/11/17	7	44.01	0.3	44.00	43.70	6.7	9,351	0.07%
2023/11/16	40.1	44.07	4	43.90	43.90	36.1	9,369	0.39%
2023/11/15	0	0.00	1	45.25	45.25	-1	9,248	-0.01%
2023/11/14	1	44.25	10	44.80	44.60	-9	9,286	-0.10%
2023/11/13	10	44.25	0	0.00	44.20	10	9,378	0.11%
2023/11/10	3.2	45.18	2	45.15	45.05	1.2	9,439	0.01%
2023/11/09	0	0.00	1	46.60	46.55	-1	9,392	-0.01%
2023/11/08	1	45.85	41	45.91	45.80	-40	9,369	-0.43%
2023/11/07	0.2	45.30	0	0.00	45.30	0.2	9,362	0.00%
2023/11/06	0	0.00	1	44.65	44.65	-1	9,541	-0.01%
2023/11/02	1	43.55	1	43.85	43.50	0	10,171	0.00%
2023/11/01	0.2	43.35	0	0.00	43.60	0.2	10,662	0.00%
2023/10/31	1	42.50	1	43.50	42.35	0	11,148	0.00%
2023/10/27	1	43.15	0	0.00	43.05	1	12,015	0.01%
2023/10/26	1	43.30	3	43.50	43.55	-2	12,293	-0.02%
2023/10/25	2	44.05	1	44.15	43.85	1	12,463	0.01%
2023/10/24	3	43.50	2	43.55	43.55	1	12,541	0.01%
2023/10/20	0	0.00	3	45.02	44.95	-3	12,896	-0.02%
2023/10/19	2.2	42.02	1	43.20	43.40	1.2	12,974	0.01%
2023/10/18	5	42.10	2.2	41.78	41.55	2.8	13,284	0.02%
2023/10/17	9	44.09	0.2	44.10	43.90	8.8	13,775	0.06%
2023/10/16	1	44.30	1	45.10	45.25	0	14,401	0.00%
2023/10/13	0	0.00	1	45.00	44.75	-1	15,653	-0.01%
2023/10/12	25.2	44.30	0	0.00	44.40	25.2	16,153	0.16%
2023/10/11	0	0.00	2	45.80	45.60	-2	16,641	-0.01%
2023/10/05	1	44.40	0	0.00	44.20	1	17,372	0.01%
2023/10/04	21	43.75	0	0.00	44.15	21	17,417	0.12%
2023/09/26	1	43.85	0	0.00	43.85	1	17,618	0.01%
2023/09/25	2	44.80	21	44.85	44.85	-19	17,695	-0.11%
2023/09/22	0	0.00	1	44.90	44.95	-1	17,751	-0.01%
2023/09/21	0	0.00	1	44.25	44.25	-1	17,808	-0.01%
2023/09/20	22.4	44.44	22	44.80	44.40	0.4	17,856	0.00%
2023/09/19	2	45.80	29	45.80	45.45	-27	18,142	-0.15%
2023/09/18	2	45.50	0	0.00	45.30	2	18,189	0.01%
2023/09/15	8	46.10	7	46.12	46.05	1	18,267	0.01%
2023/09/14	30	45.94	3	45.85	45.80	27	18,289	0.15%
2023/09/13	33.4	45.64	2	45.20	45.75	31.4	18,316	0.17%
2023/09/12	2	45.25	34	44.67	44.95	-32	18,345	-0.17%
2023/09/11	37	44.43	1.2	43.98	43.80	35.8	18,431	0.19%
2023/09/07	0	0.00	36	45.41	44.90	-36	18,504	-0.19%
2023/09/06	2	45.28	1	45.55	45.35	1	18,694	0.01%
2023/09/05	0.2	45.90	0	0.00	45.90	0.2	18,981	0.00%
2023/09/04	20.2	44.81	0	0.00	45.40	20.2	19,220	0.11%
2023/09/01	0	0.00	1	44.90	44.90	-1	19,258	-0.01%
2023/08/31	15	44.53	1	44.70	44.85	14	19,216	0.07%
2023/08/30	0.2	44.75	0	0.00	44.60	0.2	19,340	0.00%
2023/08/29	0.2	43.70	0	0.00	44.05	0.2	19,387	0.00%
2023/08/28	14.5	44.15	7.5	44.27	43.80	7	19,534	0.04%
2023/08/25	20.5	45.10	0.2	45.20	45.10	20.3	19,731	0.10%
2023/08/24	2.4	46.27	28	46.10	45.55	-25.6	19,742	-0.13%
2023/08/23	0	0.00	6	45.34	45.45	-6	19,684	-0.03%
2023/08/22	21.5	44.92	4	45.34	44.85	17.5	19,740	0.09%
2023/08/21	0.4	45.15	4	45.20	45.15	-3.6	19,751	-0.02%
2023/08/18	1	44.50	2	44.88	44.60	-1	19,749	-0.01%
2023/08/17	7	44.39	1	45.00	45.35	6	19,727	0.03%
2023/08/16	1	44.30	0	0.00	44.65	1	19,836	0.01%
2023/08/15	4	44.94	3	44.77	44.75	1	19,913	0.01%
2023/08/14	2.1	43.58	0	0.00	43.55	2.1	19,895	0.01%
2023/08/11	5.1	43.92	0	0.00	43.90	5.1	19,950	0.03%
2023/08/10	17.5	44.02	22	43.85	44.15	-4.5	19,992	-0.02%
2023/08/09	19.1	44.44	1	44.90	45.15	18.1	19,771	0.09%
2023/08/08	22.3	46.35	10	46.81	45.85	12.3	19,621	0.06%
2023/08/07	13.1	47.25	3	47.00	48.20	10.1	19,273	0.05%
2023/08/04	27.9	44.47	59.4	44.55	45.10	-31.5	18,987	-0.17%
2023/08/02	33	46.66	376.2	46.49	46.80	-343.2	18,881	-1.82%	大賣/鉅額交易
2023/08/01	37.2	48.62	163	48.26	48.50	-125.8	18,467	-0.68%	大賣/鉅額交易
2023/07/31	44.4	50.01	27.4	50.16	49.75	17	18,312	0.09%
2023/07/28	2.2	50.78	1.3	50.86	51.50	1	18,069	0.01%
2023/07/27	9.4	51.81	2	51.60	51.50	7.4	17,921	0.04%
2023/07/26	11.3	51.77	9	52.37	52.00	2.3	18,047	0.01%
2023/07/25	10	53.34	2	52.45	52.70	8	18,018	0.04%
2023/07/24	19	52.84	4	52.35	52.40	15	17,858	0.08%
2023/07/21	6.5	52.29	9	52.33	52.20	-2.5	17,547	-0.01%
2023/07/20	188.9	55.46	46	54.73	54.10	142.9	17,135	0.83%	大買/鉅額交易
2023/07/19	18	58.82	5.4	59.45	59.70	12.6	16,425	0.08%
2023/07/18	237.6	58.81	28	61.49	57.20	209.6	15,737	1.33%	大買/鉅額交易
2023/07/17	31	57.47	25	59.01	59.10	6	14,368	0.04%
2023/07/14	17	51.52	3	51.70	53.80	14	13,857	0.10%
2023/07/13	20	51.88	13	51.92	50.20	7	13,228	0.05%
2023/07/12	0	0.00	19	48.07	48.85	-19	12,542	-0.15%
2023/07/10	0	0.00	1	45.85	46.15	-1	12,319	-0.01%
2023/07/07	6.2	46.07	0	0.00	46.00	6.2	12,350	0.05%
2023/07/06	13.2	47.14	0	0.00	46.40	13.2	12,275	0.11%
2023/07/05	5.2	47.89	5	47.50	47.50	0.2	12,239	0.00%
2023/07/04	11	47.39	12	47.20	47.60	-1	12,289	-0.01%
2023/07/03	5	47.38	7	47.40	47.40	-2	12,416	-0.02%
2023/06/29	0	0.00	2	45.75	45.80	-2	12,342	-0.02%
2023/06/27	12.2	45.16	6	45.08	44.80	6.2	12,316	0.05%
2023/06/26	5	46.64	0	0.00	46.45	5	12,032	0.04%
2023/06/20	1	46.80	5	46.85	46.80	-4	11,815	-0.03%
2023/06/19	0.3	47.55	13	47.21	47.05	-12.7	11,601	-0.11%
2023/06/16	9	47.51	0	0.00	47.95	9	11,483	0.08%
2023/06/15	2.2	48.33	2	48.30	48.40	0.2	11,175	0.00%
2023/06/14	2.4	47.71	0	48.70	48.65	2.3	10,970	0.02%
2023/06/13	14	46.94	9	47.28	47.40	5	10,787	0.05%
2023/06/12	38	45.62	2	45.58	45.65	36	10,575	0.34%
2023/06/09	9	45.16	2	45.48	45.40	7	10,331	0.07%
2023/06/08	0	0.00	2	43.50	43.30	-2	9,974	-0.02%
2023/06/07	10	41.75	4	42.18	42.30	6	9,707	0.06%
2023/06/06	0	0.00	1	42.20	42.35	-1	9,733	-0.01%
2023/06/05	2	42.10	0	0.00	42.50	2	9,817	0.02%
2023/06/02	0	0.00	5	42.12	42.40	-5	9,832	-0.05%
2023/06/01	20	42.29	7	42.19	41.95	13	9,787	0.13%
2023/05/31	13.5	42.07	1.1	40.76	42.15	12.5	9,556	0.13%
2023/05/30	0.2	40.10	2	40.18	40.35	-1.8	9,242	-0.02%
2023/05/29	4	40.45	4	39.85	40.20	0	9,177	0.00%
2023/05/26	0	0.00	9	39.54	39.50	-9	9,074	-0.10%
2023/05/25	1	38.75	1	39.00	38.95	0	8,991	0.00%
2023/05/24	0.1	38.15	0	0.00	38.50	0.1	8,894	0.00%
2023/05/23	0.1	38.10	12	38.08	38.05	-12	8,852	-0.13%
2023/05/22	3.1	38.92	3	39.15	38.45	0.1	8,791	0.00%
2023/05/19	4	37.95	9	37.96	38.20	-5	8,516	-0.06%
2023/05/18	3	37.20	8	37.17	37.10	-5	8,251	-0.06%
2023/05/17	6	36.89	32	37.19	37.25	-26	8,158	-0.32%
2023/05/16	1	36.25	3	36.23	36.30	-2	7,898	-0.03%
2023/05/15	0	0.00	20	35.69	35.85	-20	7,760	-0.26%
2023/05/12	1	35.55	9	35.46	35.90	-8	7,707	-0.10%
2023/05/11	5	35.90	3	35.35	35.35	2	7,636	0.03%
2023/05/10	4	36.23	3	35.98	36.00	1	7,564	0.01%
2023/05/09	10.1	35.63	12	35.97	35.75	-1.9	7,316	-0.03%
2023/05/05	21.2	34.35	0	0.00	34.20	21.2	6,797	0.31%
2023/05/04	0	35.45	4	35.36	35.45	-4	6,575	-0.06%
2023/05/03	2	35.30	2	34.95	35.45	0	6,520	0.00%
2023/05/02	12	35.51	32	35.39	35.55	-20	6,494	-0.31%
2023/04/28	2	34.58	9	34.52	34.60	-7	6,273	-0.11%
2023/04/27	7	33.74	21	33.66	33.50	-14	5,980	-0.23%
2023/04/26	5	33.02	4	33.14	33.20	1	5,804	0.02%
2023/04/25	8	32.35	0	0.00	32.50	8	5,637	0.14%
2023/04/24	1	32.80	1	33.00	32.70	0	5,570	0.00%
2023/04/21	0.2	32.50	3	32.60	32.50	-2.8	5,520	-0.05%
2023/04/20	0	0.00	1	32.45	32.75	-1	5,437	-0.02%
2023/04/19	0	0.00	6	32.86	32.80	-6	5,381	-0.11%
2023/04/18	0.1	32.90	19	33.10	32.95	-18.9	5,351	-0.35%
2023/04/17	3	32.90	4	32.98	33.00	-1	5,334	-0.02%
2023/04/14	8	32.65	0	0.00	32.70	8	5,285	0.15%
2023/04/13	1	33.25	12	33.19	33.10	-11	5,239	-0.21%
2023/04/12	0	0.00	7	33.19	33.25	-7	5,286	-0.13%
2023/04/11	0	0.00	14	32.79	32.85	-14	5,231	-0.27%
2023/04/10	2	32.50	4.7	32.37	32.30	-2.7	5,158	-0.05%
2023/04/07	0	0.00	6	32.73	32.35	-6	5,111	-0.12%
2023/04/06	6	32.08	14	32.41	32.30	-8	5,034	-0.16%
2023/03/31	0	0.00	4	31.65	31.70	-4	4,842	-0.08%
2023/03/30	0	0.00	25	31.63	31.65	-25	4,921	-0.51%
2023/03/29	0	0.00	2	31.45	31.35	-2	4,963	-0.04%
2023/03/28	13	30.86	15	30.91	30.80	-2	5,002	-0.04%
2023/03/27	3	31.40	30	31.21	31.40	-27	5,080	-0.53%
2023/03/24	0	0.00	16	30.88	30.90	-16	5,143	-0.31%
2023/03/23	0	0.00	10	30.73	30.75	-10	5,097	-0.20%
2023/03/22	0	0.00	15	30.57	30.60	-15	5,056	-0.30%
2023/03/20	0.2	30.40	0	0.00	30.25	0.2	4,993	0.00%
2023/03/16	53	29.72	11	29.68	29.70	42	4,942	0.85%
2023/03/15	12	30.25	13	30.08	30.05	-1	4,923	-0.02%
2023/03/14	15	30.23	0	0.00	30.25	15	4,956	0.30%
2023/03/10	12.1	30.40	0	0.00	30.60	12.1	5,170	0.23%
2023/03/09	20	31.30	0	0.00	30.70	20	5,145	0.39%
2023/03/08	0	0.00	15	30.56	30.90	-15	4,982	-0.30%
2023/03/07	25	29.94	95	29.99	30.05	-70	4,828	-1.45%
2023/03/03	2	30.35	0	0.00	30.40	2	4,559	0.04%
2023/03/02	1	30.25	1	30.45	30.35	0	4,550	0.00%
2023/02/24	1	29.95	0	0.00	30.00	1	4,494	0.02%
2023/02/23	6	30.00	37	29.94	29.95	-31	4,513	-0.69%
2023/02/22	32	29.40	30	29.55	29.60	2	4,484	0.04%
2023/02/21	40	29.80	0	0.00	29.50	40	4,601	0.87%
2023/02/20	0	0.00	1	29.25	29.90	-1	4,677	-0.02%
2023/02/17	0.1	28.90	0	0.00	29.00	0.1	4,629	0.00%
2023/02/15	1	28.80	0	0.00	28.80	1	4,731	0.02%
2023/02/10	1	29.15	0	0.00	29.10	1	4,771	0.02%
2023/02/09	1	29.00	3	29.03	29.15	-2	4,847	-0.04%
2023/02/08	2	28.80	0	0.00	29.15	2	4,808	0.04%
2023/02/07	2	28.68	0	0.00	28.70	2	4,727	0.04%
2023/02/06	1	28.65	0	0.00	28.65	1	4,720	0.02%
2023/02/03	1	28.75	2	28.90	28.90	-1	4,704	-0.02%
2023/02/02	3	28.65	0	0.00	28.60	3	4,654	0.06%
2023/02/01	2	28.35	0.1	28.40	28.35	2	4,621	0.04%
2023/01/31	5	28.67	14	28.59	28.30	-9	4,605	-0.20%
2023/01/30	7	28.31	1	28.30	28.40	6	4,538	0.13%
2023/01/17	6	27.86	1	27.90	27.80	5	4,535	0.11%
2023/01/16	7	27.78	0	0.00	27.80	7	4,618	0.15%
2023/01/13	2.3	27.72	1	27.80	27.65	1.3	4,688	0.03%
2023/01/10	2	27.95	0	0.00	28.00	2	5,006	0.04%
2023/01/09	3.1	27.90	3	27.85	27.90	0.1	5,224	0.00%
2023/01/06	4	27.63	1	27.80	27.70	3	5,240	0.06%
2023/01/05	2	28.08	2	27.95	27.85	0	5,296	0.00%
2023/01/04	1	27.85	1	27.90	27.90	0	5,356	0.00%
2023/01/03	1	27.90	0	0.00	27.80	1	5,518	0.02%
2022/12/30	2	28.13	16	28.28	28.15	-14	5,493	-0.25%
2022/12/29	1	27.90	11	27.94	27.90	-10	5,381	-0.19%
2022/12/28	0	0.00	6	27.75	27.60	-6	5,330	-0.11%
2022/12/27	17	28.03	0	0.00	27.70	17	5,307	0.32%
2022/12/26	5.1	27.95	0	0.00	27.85	5.1	5,284	0.10%
2022/12/23	1	27.45	1	27.45	27.50	0	5,304	0.00%
2022/12/22	0	0.00	57	27.13	27.05	-57	5,341	-1.07%
2022/12/20	7.1	26.57	0	0.00	26.40	7.1	5,113	0.14%
2022/12/19	7	26.64	0	0.00	27.00	7	5,024	0.14%
2022/12/16	8	26.96	0	0.00	26.85	8	4,843	0.17%
2022/12/14	1	27.75	1	27.75	27.70	0	4,644	0.00%
2022/12/13	0	0.00	1	27.85	27.75	-1	4,653	-0.02%
2022/12/09	1	27.45	3	27.55	27.80	-2	4,673	-0.04%
2022/12/08	1	27.15	0	0.00	27.20	1	4,701	0.02%
2022/12/07	2	27.35	14	27.54	27.35	-12	4,695	-0.26%
2022/12/06	2	27.43	10	27.55	27.40	-8	4,613	-0.17%
2022/12/05	59.1	27.88	1	27.90	27.80	58.1	4,534	1.28%
2022/12/02	0	0.00	1	28.95	28.95	-1	4,327	-0.02%
2022/11/30	0	0.00	1	28.20	28.10	-1	4,288	-0.02%
2022/11/29	1	27.90	0	0.00	28.05	1	4,273	0.02%
2022/11/28	5	28.15	0	0.00	28.15	5	4,276	0.12%
2022/11/25	0	0.00	5	28.30	28.20	-5	4,279	-0.12%
2022/11/24	1	28.50	17	28.55	28.50	-16	4,270	-0.37%
2022/11/22	17	28.80	0	0.00	28.85	17	4,291	0.40%
2022/11/21	0	0.00	16.4	28.91	28.90	-16.4	4,296	-0.38%
2022/11/18	0	0.00	1	29.00	28.65	-1	4,252	-0.02%
2022/11/17	0	0.00	5	28.76	28.95	-5	4,229	-0.12%
2022/11/16	0	0.00	3	28.50	28.60	-3	4,117	-0.07%
2022/11/15	5	27.84	3	27.80	27.85	2	4,018	0.05%
2022/11/11	3	27.30	6	27.36	27.05	-3	3,917	-0.08%
2022/11/10	2	27.00	14	26.93	27.00	-12	3,889	-0.31%
2022/11/09	25	26.68	60	26.72	26.70	-35	3,919	-0.89%
2022/11/08	8	26.83	3	26.75	26.50	5	3,917	0.13%
2022/11/07	3	26.60	0	0.00	27.00	3	3,873	0.08%
2022/11/04	2	25.35	40	25.36	25.50	-38	3,820	-0.99%
2022/11/03	0	0.00	10	25.00	25.25	-10	3,892	-0.26%
2022/11/02	0	0.00	0.1	25.10	25.20	-0.1	4,078	0.00%
2022/10/28	1.5	24.22	0	0.00	24.20	1.5	4,113	0.04%
2022/10/27	0	0.00	0.2	24.60	24.65	-0.2	4,108	0.00%
2022/10/24	1.5	25.32	0	0.00	25.00	1.5	4,164	0.04%
2022/10/21	2	25.80	0	0.00	25.65	2	4,257	0.05%
2022/10/20	1.3	26.62	0	0.00	26.50	1.3	4,359	0.03%
2022/10/14	4	26.10	0	0.00	26.15	4	4,482	0.09%
2022/10/13	1.7	25.65	0	0.00	25.50	1.7	4,653	0.04%
2022/10/12	26	26.61	0	0.00	26.45	26	4,780	0.54%
2022/10/05	0	0.00	1	27.80	27.80	-1	4,918	-0.02%
2022/10/04	0	0.00	1	27.45	27.40	-1	4,963	-0.02%
2022/10/03	1	26.90	0	0.00	27.10	1	4,993	0.02%
2022/09/30	1.1	27.14	0	0.00	27.10	1.1	5,021	0.02%
2022/09/29	0	0.00	3	27.38	28.20	-3	4,982	-0.06%
2022/09/28	49	26.93	0	0.00	27.00	49	4,958	0.99%
2022/09/27	6.1	27.35	0	0.00	27.60	6.1	4,949	0.12%
2022/09/26	22	27.84	0	0.00	27.95	22	4,935	0.45%
2022/09/22	1	28.45	1	28.75	28.90	0	4,998	0.00%
2022/09/21	20	28.81	0	0.00	28.85	20	5,006	0.40%
2022/09/20	1	29.15	1	29.30	29.30	0	5,004	0.00%
2022/09/19	1	28.95	0	0.00	29.00	1	5,002	0.02%
2022/09/16	1	29.20	0	0.00	29.50	1	5,013	0.02%
2022/09/15	0	0.00	2	29.40	29.40	-2	4,991	-0.04%
2022/09/14	0	0.00	10	29.20	29.20	-10	4,964	-0.20%
2022/09/12	1	29.35	1	29.40	29.30	0	5,055	0.00%
2022/09/08	1	28.15	5	29.00	29.00	-4	5,158	-0.08%
2022/09/07	9.1	28.19	0	0.00	28.30	9.1	5,120	0.18%
2022/09/06	11	28.51	5	28.60	28.75	6	5,145	0.12%
2022/09/02	5	28.90	0	0.00	28.90	5	5,183	0.10%
2022/09/01	1	29.10	0	0.00	29.20	1	5,183	0.02%
2022/08/31	5	29.40	0	0.00	29.30	5	5,188	0.10%
2022/08/30	6	29.40	0	0.00	29.45	6	5,191	0.12%
2022/08/26	0	0.00	1	29.35	29.35	-1	5,200	-0.02%
2022/08/24	1	29.05	1	29.15	29.15	0	5,192	0.00%
2022/08/18	8	28.45	6	28.53	28.70	2	5,273	0.04%
2022/08/15	0	0.00	3	27.40	27.50	-3	5,245	-0.06%
2022/08/11	1	27.10	0	0.00	27.05	1	5,265	0.02%
2022/08/10	2	27.15	6	27.15	27.10	-4	5,257	-0.08%
2022/08/09	12.1	27.18	5	27.56	27.70	7.1	5,242	0.14%
2022/08/08	0	0.00	3	28.40	28.40	-3	5,135	-0.06%
2022/08/05	1	28.65	1	28.65	28.70	0	5,203	0.00%
2022/08/04	11	28.18	1	28.35	28.35	10	5,368	0.19%
2022/08/03	11	28.18	0	0.00	28.25	11	5,456	0.20%
2022/08/02	28	28.25	0	0.00	28.50	28	5,622	0.50%
2022/08/01	1	28.50	1	28.45	28.50	0	6,044	0.00%
2022/07/29	31.1	28.35	1	28.65	28.60	30.1	6,041	0.50%
2022/07/28	9	28.47	5	28.81	28.60	4	6,005	0.07%
2022/07/27	8	30.71	1.3	30.60	30.60	6.7	5,880	0.11%
2022/07/26	4	31.04	4	31.28	30.85	0	5,742	0.00%
2022/07/25	2	31.50	21	31.45	31.40	-19	5,664	-0.34%
2022/07/22	7	30.51	89	31.35	31.20	-82	5,572	-1.47%
2022/07/21	17	30.34	2	30.50	30.50	15	5,383	0.28%
2022/07/20	10	31.17	1	31.50	30.85	9	5,246	0.17%
2022/07/19	1	31.25	10	31.14	31.25	-9	5,154	-0.17%
2022/07/18	0	0.00	2	30.43	30.85	-2	4,995	-0.04%
2022/07/15	1	30.25	1	30.35	30.25	0	4,885	0.00%
2022/07/14	0	0.00	14	29.28	29.65	-14	4,833	-0.29%
2022/07/13	0	0.00	1	29.15	29.00	-1	4,785	-0.02%
2022/07/12	52	28.62	36	29.00	28.60	16	4,829	0.33%
2022/07/11	1	28.90	0	0.00	28.95	1	4,833	0.02%
2022/07/08	1	29.15	2	29.25	29.20	-1	4,852	-0.02%
2022/07/07	0	0.00	4	28.94	29.00	-4	4,866	-0.08%
2022/07/06	5	28.86	2	29.23	28.50	3	4,919	0.06%
2022/07/05	5	28.93	1	29.15	28.90	4	4,986	0.08%
2022/07/04	0	0.00	1	28.65	28.70	-1	5,144	-0.02%
2022/07/01	1	28.25	0	0.00	28.30	1	5,285	0.02%
2022/06/30	27	28.57	2	28.70	28.65	25	5,440	0.46%
2022/06/28	0	0.00	4	29.23	29.25	-4	5,607	-0.07%
2022/06/27	3	29.25	66	29.28	29.25	-63	5,735	-1.10%
2022/06/24	1	28.70	2	28.95	28.90	-1	5,759	-0.02%
2022/06/23	1	28.30	0	0.00	28.50	1	5,804	0.02%
2022/06/22	28	28.30	0	0.00	28.30	28	5,812	0.48%
2022/06/21	0	0.00	18	28.38	28.80	-18	5,819	-0.31%
2022/06/20	1	28.00	0	0.00	28.05	1	5,806	0.02%
2022/06/14	5	28.95	0	0.00	29.05	5	5,835	0.09%
2022/06/13	0.1	29.10	0	0.00	29.05	0.1	5,872	0.00%
2022/06/10	6	29.54	4	29.53	29.50	2	5,914	0.03%
2022/06/09	0	0.00	4	29.74	29.70	-4	5,967	-0.07%
2022/06/02	5	29.10	9	29.07	29.00	-4	6,420	-0.06%
2022/06/01	0.1	29.20	0	0.00	29.10	0.1	6,522	0.00%
2022/05/31	2	28.90	2	29.00	29.20	0	6,576	0.00%
2022/05/30	1	28.55	0	0.00	28.70	1	6,543	0.02%
2022/05/26	2.3	28.26	0	0.00	28.20	2.3	6,569	0.04%
2022/05/25	0	0.00	6	28.08	28.15	-6	6,603	-0.09%
2022/05/20	0	0.00	1	27.30	27.30	-1	6,769	-0.01%
2022/05/13	1	26.80	0	0.00	27.05	1	6,950	0.01%
2022/05/12	23.1	27.16	5	27.27	26.75	18.1	6,896	0.26%
2022/05/11	22	27.96	0	0.00	27.85	22	6,733	0.33%
2022/05/10	12.1	28.24	0	0.00	28.50	12.1	6,696	0.18%
2022/05/09	72.1	29.21	0	0.00	28.90	72.1	6,552	1.10%
2022/05/06	3	32.05	0	0.00	32.00	3	6,087	0.05%
2022/05/05	1	32.20	52	32.14	32.15	-51	6,081	-0.84%
2022/04/29	15	31.55	0	0.00	31.60	15	6,147	0.24%
2022/04/27	5	31.40	0	0.00	31.15	5	6,177	0.08%
2022/04/26	2	32.00	0	0.00	31.70	2	6,147	0.03%
2022/04/25	1.1	32.00	2	31.90	31.80	-0.9	6,167	-0.01%
2022/04/22	18	32.75	0	0.00	32.70	18	6,123	0.29%
2022/04/20	0	0.00	2.3	32.75	32.70	-2.3	6,144	-0.04%
2022/04/19	0.1	33.00	0	0.00	32.90	0.1	6,113	0.00%
2022/04/18	2	32.75	1	32.75	32.70	1	6,143	0.02%
2022/04/12	6	32.90	36	32.93	32.90	-30	6,273	-0.48%
2022/04/11	0	0.00	7	33.51	33.40	-7	6,235	-0.11%
2022/04/08	2	34.10	13	34.13	34.15	-11	6,231	-0.18%
2022/04/07	17	33.44	4	33.76	33.05	13	6,096	0.21%
2022/04/06	15	34.00	0	0.00	34.20	15	5,967	0.25%
2022/04/01	0	0.00	12	33.10	33.25	-12	5,793	-0.21%
2022/03/31	3	33.45	3	33.35	33.25	0	5,785	0.00%
2022/03/30	0	0.00	55	32.95	32.85	-55	5,616	-0.98%
2022/03/29	0	0.00	2	32.45	32.40	-2	5,503	-0.04%
2022/03/28	2	32.30	0	0.00	32.35	2	5,471	0.04%
2022/03/23	46	32.30	1	32.30	32.25	45	5,486	0.82%
2022/03/22	2	32.13	2	32.25	32.35	0	5,504	0.00%
2022/03/21	1	32.35	4	32.30	32.30	-3	5,516	-0.05%
2022/03/18	2	31.95	0	0.00	31.95	2	5,513	0.04%
2022/03/17	15	32.02	1	31.90	31.90	14	5,493	0.25%
2022/03/16	10.2	31.60	3	31.70	31.70	7.2	5,468	0.13%
2022/03/15	0	0.00	1	31.70	31.70	-1	5,479	-0.02%
2022/03/14	0	0.00	14	32.04	32.20	-14	5,519	-0.25%
2022/03/11	20	31.90	3	32.00	31.90	17	5,597	0.30%
2022/03/10	2	31.80	4	32.08	31.95	-2	5,648	-0.04%
2022/03/09	2	31.30	2	31.20	31.35	0	5,530	0.00%
2022/03/08	89	30.90	5	30.96	30.95	84	5,570	1.51%
2022/03/07	6	31.33	17	31.59	31.50	-11	5,408	-0.20%
2022/03/02	3	31.30	1	31.35	31.65	2	5,512	0.04%
2022/02/24	21	30.95	0	0.00	30.90	21	5,619	0.37%
2022/02/22	3	31.72	12	31.66	31.50	-9	5,758	-0.16%
2022/02/21	1	32.00	4	32.15	32.10	-3	5,946	-0.05%
2022/02/18	0	0.00	14	30.98	31.50	-14	5,901	-0.24%
2022/02/17	0	0.00	4	31.00	30.90	-4	5,946	-0.07%
2022/02/16	0	0.00	10	30.90	30.95	-10	6,506	-0.15%
2022/02/15	0	0.00	2	30.88	30.60	-2	6,581	-0.03%
2022/02/14	1	30.45	1	30.45	30.45	0	6,652	0.00%
2022/02/11	0.6	30.90	1	30.75	30.90	-0.4	6,826	-0.01%
2022/02/10	1	30.85	15	30.97	30.90	-14	6,851	-0.20%
2022/02/09	1	30.55	1	30.35	30.50	0	6,831	0.00%
2022/02/08	0	0.00	1.1	30.35	30.40	-1.1	6,855	-0.02%
2022/01/26	68	29.74	0	0.00	29.65	68	6,913	0.98%
2022/01/25	2	30.00	6	30.00	29.90	-4	6,995	-0.06%
2022/01/24	19	30.22	0	0.00	30.15	19	7,134	0.27%
2022/01/21	1	30.55	0	0.00	30.55	1	7,102	0.01%
2022/01/17	0	0.00	25	30.94	31.00	-25	7,087	-0.35%
2022/01/14	6	30.39	1	30.55	30.50	5	7,055	0.07%
2022/01/13	5	30.65	1	30.80	30.65	4	7,178	0.06%
2022/01/12	2	30.95	0	0.00	30.75	2	7,258	0.03%
2022/01/11	23	30.77	21	30.89	30.95	2	7,381	0.03%
2022/01/10	0	0.00	10	30.98	31.00	-10	7,484	-0.13%
2022/01/07	0	0.00	2	30.50	30.50	-2	7,483	-0.03%
2022/01/06	3	30.90	0	0.00	30.85	3	7,539	0.04%
2022/01/05	1	30.65	0	0.00	30.70	1	7,486	0.01%
2022/01/03	5.7	30.79	4	30.53	30.75	1.7	7,732	0.02%
2021/12/30	3	30.52	2	30.55	30.45	1	7,654	0.01%
2021/12/28	1	30.30	0	0.00	30.25	1	7,661	0.01%
2021/12/27	1	30.30	7	30.29	30.25	-6	7,666	-0.08%
2021/12/23	0	0.00	3	30.10	30.05	-3	7,734	-0.04%
2021/12/22	5	30.00	2	29.95	29.95	3	7,769	0.04%
2021/12/20	1	29.70	1	29.70	29.60	0	7,821	0.00%
2021/12/17	6	29.67	1	29.75	29.60	5	7,787	0.06%
2021/12/16	8	29.98	0	0.00	29.90	8	7,720	0.10%
2021/12/15	2	29.83	0	0.00	29.75	2	7,809	0.03%
2021/12/14	3	29.75	0	0.00	29.75	3	7,823	0.04%
2021/12/13	3	30.35	4	30.34	30.10	-1	7,769	-0.01%
2021/12/10	0	0.00	8	30.39	30.25	-8	7,868	-0.10%
2021/12/08	2	30.00	1	30.30	30.20	1	7,818	0.01%
2021/12/07	5	30.01	0	0.00	30.00	5	7,835	0.06%
2021/12/03	14	29.59	2	29.70	29.95	12	7,715	0.16%
2021/12/02	9	29.33	2	29.35	29.25	7	7,714	0.09%
2021/12/01	1	29.45	0	0.00	29.60	1	7,710	0.01%
2021/11/30	26	29.63	0	0.00	29.50	26	7,696	0.34%
2021/11/29	12	29.47	0	0.00	29.65	12	7,594	0.16%
2021/11/26	16	29.82	4	30.05	29.65	12	7,539	0.16%
2021/11/25	25	29.96	0	0.00	30.00	25	7,504	0.33%
2021/11/24	9	30.04	0	0.00	30.10	9	7,514	0.12%
2021/11/23	56	30.02	1	29.90	29.90	55	7,562	0.73%
2021/11/22	11	30.22	1	30.25	30.15	10	7,486	0.13%
2021/11/19	14	30.31	0	0.00	30.10	14	7,413	0.19%
2021/11/18	4.1	30.73	6	30.90	30.50	-1.9	7,288	-0.03%
2021/11/17	4.1	31.67	0	0.00	31.70	4.1	7,033	0.06%
2021/11/16	0	0.00	0.3	31.20	31.15	-0.3	6,964	0.00%
2021/11/15	49	31.05	0.7	31.35	31.20	48.3	6,874	0.70%
2021/11/12	2	33.55	0	0.00	33.55	2	6,410	0.03%
2021/11/11	2	33.45	0	0.00	33.25	2	6,493	0.03%
2021/11/10	2	33.05	3	33.00	33.05	-1	6,621	-0.02%
2021/11/08	2	32.35	0	0.00	32.25	2	7,240	0.03%
2021/11/05	5	31.91	0	0.00	32.10	5	7,237	0.07%
2021/11/04	0.3	32.00	2	32.10	32.10	-1.7	7,218	-0.02%
2021/11/03	1	31.95	1	31.85	32.00	0	7,202	0.00%
2021/11/01	5	31.58	2	31.58	31.60	3	7,064	0.04%
2021/10/29	6	30.98	0	0.00	31.00	6	6,989	0.09%
2021/10/28	21	31.13	0	0.00	31.00	21	6,978	0.30%
2021/10/26	1	30.90	9	31.00	30.85	-8	6,981	-0.11%
2021/10/22	3	30.40	1	30.50	30.40	2	7,048	0.03%
2021/10/21	1.1	30.56	0	0.00	30.45	1.1	7,083	0.01%
2021/10/20	2	30.80	10	30.60	30.85	-8	6,955	-0.12%
2021/10/18	1	30.00	1	30.90	30.00	0	6,848	0.00%
2021/10/14	1	29.90	0	0.00	29.90	1	7,036	0.01%
2021/10/13	1	29.95	6	30.20	30.40	-5	7,032	-0.07%
2021/10/12	0	0.00	6	30.18	29.90	-6	7,006	-0.09%
2021/10/08	0	0.00	10	29.17	29.65	-10	6,844	-0.15%
2021/10/06	0	0.00	66	28.81	28.75	-66	6,902	-0.96%
2021/10/05	1	27.60	10	28.00	28.20	-9	7,103	-0.13%
2021/10/04	6	27.88	0	0.00	27.85	6	7,330	0.08%
2021/10/01	12	28.20	0	0.00	28.35	12	7,387	0.16%
2021/09/30	1	28.65	0	0.00	28.65	1	7,487	0.01%
2021/09/29	9.1	28.64	0	0.00	28.75	9.1	7,755	0.12%
2021/09/28	2	29.07	2	29.15	29.10	0	7,794	0.00%
2021/09/27	0	0.00	4	29.23	29.05	-4	7,826	-0.05%
2021/09/22	3.1	28.40	3	28.75	28.70	0.1	8,067	0.00%
2021/09/17	2	28.48	0	0.00	28.75	2	7,988	0.03%
2021/09/16	19	28.82	1	28.70	28.75	18	8,021	0.22%
2021/09/13	4	28.48	0	0.00	28.50	4	7,927	0.05%
2021/09/10	0	0.00	1	28.90	28.80	-1	7,954	-0.01%
2021/09/09	2	27.75	0	0.00	27.80	2	7,923	0.03%
2021/09/08	7	28.01	0	0.00	27.80	7	7,947	0.09%
2021/09/07	3.1	28.35	0	0.00	28.40	3.1	7,956	0.04%
2021/09/06	10	28.79	160	28.94	28.70	-150	7,949	-1.89%	大賣/鉅額交易
2021/09/02	2	29.35	0	0.00	29.35	2	7,897	0.03%
2021/08/31	4	29.35	0	0.00	29.75	4	7,891	0.05%
2021/08/30	15	29.65	12	29.95	29.80	3	8,070	0.04%
2021/08/27	0	0.00	17	29.82	29.85	-17	8,065	-0.21%
2021/08/26	160	29.27	0	0.00	29.35	160	8,071	1.98%	大買/鉅額交易
2021/08/25	1	29.15	0	0.00	29.20	1	8,142	0.01%
2021/08/24	2.2	29.12	0	0.00	29.05	2.2	8,198	0.03%
2021/08/23	5	29.25	0	0.00	29.30	5	8,299	0.06%
2021/08/20	1	28.50	2.2	29.14	28.80	-1.2	8,314	-0.01%
2021/08/19	11.3	28.68	0.5	28.70	28.60	10.8	8,321	0.13%
2021/08/18	6	28.86	7	28.70	29.25	-1	8,350	-0.01%
2021/08/17	5	28.94	0	0.00	28.85	5	8,385	0.06%
2021/08/16	18	29.85	2	29.80	29.60	16	8,321	0.19%
2021/08/13	32	31.10	3	30.95	30.75	29	8,186	0.35%
2021/08/12	22	30.51	0	0.00	31.15	22	7,875	0.28%
2021/08/11	4	29.49	0	0.00	29.40	4	7,649	0.05%
2021/08/10	1	29.75	0	0.00	29.80	1	7,798	0.01%
2021/08/09	1	30.05	0	0.00	29.95	1	8,100	0.01%
2021/08/06	0.5	30.25	0	0.00	30.25	0.5	8,315	0.01%
2021/08/05	0	0.00	3	30.10	30.15	-3	8,602	-0.03%
2021/08/04	0	0.00	3	30.15	30.30	-3	9,085	-0.03%
2021/08/03	3	29.65	2	29.75	29.70	1	9,318	0.01%
2021/08/02	3	29.75	0	0.00	29.90	3	9,419	0.03%
2021/07/30	6	29.55	0	0.00	29.50	6	9,546	0.06%
2021/07/29	0	0.00	0.6	29.60	29.75	-0.6	9,713	-0.01%
2021/07/28	23	29.03	5	29.22	29.30	18	9,813	0.18%
2021/07/27	8	29.76	3.8	30.00	29.75	4.2	10,083	0.04%
2021/07/26	0.1	29.85	2	29.85	29.75	-2	10,347	-0.02%
2021/07/23	1	29.25	4	29.25	29.30	-3	10,519	-0.03%
2021/07/22	3	29.32	8	29.32	29.25	-5	10,649	-0.05%
2021/07/21	13	30.35	0	0.00	30.35	13	10,715	0.12%
2021/07/20	3	31.07	0.5	31.00	31.00	2.5	10,631	0.02%
2021/07/19	7	31.54	5	31.42	31.50	2	10,664	0.02%
2021/07/16	1	31.95	10	32.00	31.95	-9	11,097	-0.08%
2021/07/15	1	31.85	0	0.00	32.10	1	11,510	0.01%
2021/07/14	4	32.00	1	32.15	31.90	3	11,850	0.03%
2021/07/13	3	32.42	3.5	32.26	32.15	-0.5	12,121	0.00%
2021/07/12	2	32.45	0	0.00	32.05	2	12,257	0.02%
2021/07/09	5	32.41	8.3	32.15	32.45	-3.3	12,282	-0.03%
2021/07/08	2	31.75	0	0.00	31.65	2	12,636	0.02%
2021/07/07	2	31.45	0	0.00	31.30	2	12,999	0.02%
2021/07/06	2	31.88	1	31.90	31.95	1	13,254	0.01%
2021/07/02	0	0.00	10	30.80	30.60	-10	13,335	-0.07%
2021/07/01	3	30.63	8	31.10	30.55	-5	13,533	-0.04%
2021/06/29	0	0.00	2	30.75	30.60	-2	13,985	-0.01%
2021/06/28	1	30.45	5	30.65	30.60	-4	14,395	-0.03%
2021/06/24	0.5	30.75	0	0.00	30.75	0.5	15,883	0.00%
2021/06/23	5	30.25	5	30.31	30.25	0	16,208	0.00%
2021/06/22	5	30.00	0	0.00	29.90	5	16,617	0.03%
2021/06/21	10	29.90	3	29.85	29.75	7	16,771	0.04%
2021/06/18	5	30.55	2	30.55	30.10	3	17,023	0.02%
2021/06/17	105	29.96	0	0.00	30.10	105	17,183	0.61%	大買/鉅額交易
2021/06/16	11	29.72	0	0.00	29.55	11	17,257	0.06%
2021/06/15	2	30.05	2	30.10	30.30	0	17,309	0.00%
2021/06/11	4	30.05	2	30.15	30.05	2	17,378	0.01%
2021/06/09	23	29.90	0	0.00	29.90	23	17,581	0.13%
2021/06/08	2	30.10	2	30.13	30.20	0	17,668	0.00%
2021/06/07	12	29.83	10	30.10	29.95	2	17,826	0.01%
2021/06/04	1	31.10	22	30.88	31.00	-21	17,771	-0.12%
2021/06/03	22	30.81	28	30.85	31.00	-6	17,894	-0.03%
2021/06/02	0	0.00	20	30.45	30.50	-20	18,106	-0.11%
2021/06/01	3	30.95	17	30.86	31.05	-14	18,227	-0.08%
2021/05/31	1	30.40	20	30.38	30.70	-19	18,334	-0.10%
2021/05/28	6	30.25	6	30.20	30.15	0	18,468	0.00%
2021/05/27	3	29.75	1	30.05	29.75	2	19,507	0.01%
2021/05/26	0	0.00	8	30.13	30.15	-8	19,901	-0.04%
2021/05/25	0	0.00	1	29.70	30.00	-1	20,179	0.00%
2021/05/24	10	28.80	15	28.92	29.25	-5	20,225	-0.02%
2021/05/21	0	0.00	18	28.90	28.90	-18	20,231	-0.09%
2021/05/20	9	28.42	0	0.00	28.55	9	20,304	0.04%
2021/05/19	14	28.79	10	29.05	29.10	4	20,264	0.02%
2021/05/18	3	28.50	4	28.20	29.00	-1	20,194	0.00%
2021/05/17	12	26.93	0	0.00	26.40	12	20,191	0.06%
2021/05/14	43	28.96	0	0.00	29.00	43	20,192	0.21%
2021/05/13	8	29.24	3	28.00	29.45	5	20,296	0.02%
2021/05/12	57	31.38	5	30.77	29.75	52	20,617	0.25%
2021/05/11	12	31.95	0	0.00	31.60	12	20,316	0.06%
2021/05/07	2	34.43	0	0.00	34.65	2	20,649	0.01%
2021/05/06	4	33.21	0	0.00	32.95	4	20,804	0.02%
2021/05/05	2	33.55	4.5	33.02	32.80	-2.5	21,078	-0.01%
2021/05/04	3	32.90	0	0.00	32.95	3	21,597	0.01%
2021/05/03	24	35.07	11	34.73	34.45	13	21,508	0.06%
2021/04/29	3	36.30	11	36.35	36.40	-8	21,402	-0.04%
2021/04/28	0	0.00	1	36.20	36.10	-1	21,304	0.00%
2021/04/27	18	35.98	2	35.70	35.85	16	21,562	0.07%
2021/04/26	1	35.90	7	36.06	36.20	-6	21,556	-0.03%
2021/04/23	5	35.53	5	36.07	35.95	0	21,587	0.00%
2021/04/22	50.6	36.97	0	0.00	35.95	50.6	21,581	0.23%
2021/04/21	0	0.00	1	37.90	38.05	-1	21,139	0.00%
2021/04/20	33	36.24	2	36.53	36.85	31	20,848	0.15%
2021/04/19	21	35.12	16	35.66	35.55	5	20,669	0.02%
2021/04/16	2	34.18	5	34.35	34.40	-3	20,450	-0.01%
2021/04/15	3	33.57	2	33.73	33.55	1	20,507	0.00%
2021/04/14	42	33.37	2	33.25	33.25	40	20,490	0.20%
2021/04/13	8	34.89	5	35.67	34.85	3	20,289	0.01%
2021/04/12	5.4	35.44	28	35.43	35.55	-22.6	20,074	-0.11%
2021/04/09	6	34.52	7	34.56	34.20	-1	20,143	0.00%
2021/04/08	3	34.33	17	34.28	34.40	-14	20,148	-0.07%
2021/04/06	0	0.00	5	33.45	33.50	-5	20,166	-0.02%
2021/04/01	34	33.53	105	33.46	33.45	-71	20,616	-0.34%	大賣/
2021/03/31	11	34.25	14	33.85	34.25	-3	20,691	-0.01%
2021/03/30	0	0.00	9	33.27	33.70	-9	20,291	-0.04%
2021/03/29	4	32.58	82.1	31.79	32.85	-78.1	19,854	-0.39%
2021/03/26	40	30.78	29	31.21	30.75	11	19,058	0.06%
2021/03/25	11	30.87	58	30.84	31.10	-47	19,119	-0.25%
2021/03/24	56	30.12	2	30.35	30.25	54	20,082	0.27%
2021/03/23	44	30.56	45	30.71	30.80	-1	20,283	0.00%
2021/03/22	0	0.00	43	30.18	30.60	-43	20,104	-0.21%
2021/03/19	1	29.70	5	29.70	29.65	-4	20,035	-0.02%
2021/03/18	15	29.44	3	29.52	29.70	12	20,072	0.06%
2021/03/17	7	29.09	1	29.10	29.15	6	20,141	0.03%
2021/03/16	80	29.12	0	0.00	29.25	80	20,266	0.39%
2021/03/15	2	29.50	0	0.00	29.30	2	20,348	0.01%
2021/03/12	20	29.57	1	29.90	29.60	19	20,569	0.09%
2021/03/11	3	29.63	0	0.00	29.70	3	21,248	0.01%
2021/03/10	1	29.00	0	0.00	29.65	1	22,156	0.00%
2021/03/08	1	28.80	0	0.00	28.70	1	22,364	0.00%
2021/03/05	17	29.54	1	29.75	29.45	16	22,239	0.07%
2021/03/04	1	30.20	1	29.90	29.85	0	22,448	0.00%
2021/03/03	1	29.85	8	30.13	30.20	-7	22,374	-0.03%
2021/03/02	76	30.29	35	31.11	29.60	41	22,208	0.18%
2021/02/26	12	30.28	30	30.49	30.55	-18	21,313	-0.08%
2021/02/25	2	30.15	118.4	29.83	30.20	-116.4	21,061	-0.55%	大賣/鉅額交易
2021/02/24	50	29.41	3	29.85	29.25	47	20,892	0.22%
2021/02/23	21	29.30	0	0.00	29.25	21	20,855	0.10%
2021/02/22	0	0.00	27	29.07	29.30	-27	21,031	-0.13%
2021/02/19	21	28.38	3	28.30	28.45	18	21,000	0.09%
2021/02/18	20	28.11	98	28.26	28.35	-78	21,202	-0.37%
2021/02/17	11	28.03	4	28.14	28.20	7	21,471	0.03%
2021/02/05	194	28.48	0	0.00	28.35	194	21,551	0.90%	大買/鉅額交易
2021/02/04	21.1	29.31	10	29.25	29.35	11.1	21,889	0.05%
2021/02/03	8	29.58	109	29.74	29.70	-101	21,666	-0.47%	大賣/鉅額交易
2021/02/02	4	28.39	39	28.52	28.45	-35	21,157	-0.17%
2021/02/01	35	27.86	35	28.26	28.25	0	20,955	0.00%
2021/01/29	25	29.00	2	28.95	28.65	23	20,698	0.11%
2021/01/28	11	29.06	0	0.00	29.20	11	20,230	0.05%
2021/01/27	52.5	29.33	11	29.45	29.30	41.5	19,928	0.21%
2021/01/26	13.5	28.85	31	28.59	29.00	-17.5	19,458	-0.09%
2021/01/25	13	27.03	183	27.99	27.95	-170	18,812	-0.90%	大賣/鉅額交易
2021/01/22	1	26.20	21	27.24	27.30	-20	18,572	-0.11%
2021/01/21	3	26.40	8	26.80	26.55	-5	18,374	-0.03%
2021/01/20	29	26.12	3	26.00	26.05	26	18,264	0.14%
2021/01/19	22	27.40	20	27.98	27.25	2	17,872	0.01%
2021/01/18	28	27.16	6	27.09	27.65	22	17,741	0.12%
2021/01/15	34	27.78	0	0.00	27.70	34	17,549	0.19%
2021/01/14	14	28.19	11	28.25	28.25	3	17,397	0.02%
2021/01/13	1	27.80	21	27.82	27.95	-20	17,307	-0.12%
2021/01/12	10	27.75	2	27.75	27.70	8	17,157	0.05%
2021/01/08	2	27.93	2	27.98	28.00	0	16,791	0.00%
2021/01/07	54	28.81	4	28.75	28.75	50	16,496	0.30%
2021/01/06	135	28.89	16	28.89	28.85	119	16,243	0.73%	大買/鉅額交易
2021/01/05	2	29.18	18	29.24	29.20	-16	15,862	-0.10%
2021/01/04	27	29.71	2	29.70	29.30	25	15,667	0.16%
2020/12/31	1	28.75	11	28.77	28.95	-10	15,254	-0.07%
2020/12/30	7	28.56	1	28.40	28.50	6	14,998	0.04%
2020/12/29	10	28.77	2	28.60	28.50	8	14,895	0.05%
2020/12/28	5	29.20	13	28.98	29.05	-8	14,549	-0.05%
2020/12/25	6	27.69	26.6	27.60	27.85	-20.6	13,866	-0.15%
2020/12/24	1	26.60	59	26.66	26.55	-58	13,378	-0.43%
2020/12/23	27	26.46	2	26.63	26.50	25	13,382	0.19%
2020/12/22	94	27.08	3	26.85	26.35	91	13,307	0.68%
2020/12/21	17	26.68	19	26.93	26.90	-2	13,149	-0.02%
2020/12/18	110	28.18	29	28.98	27.25	81	12,771	0.63%	大買/
2020/12/17	10	26.65	63	27.14	27.45	-53	11,400	-0.46%
2020/12/16	23	26.69	12	26.73	26.60	11	11,046	0.10%
2020/12/15	12	26.79	36	26.72	26.35	-24	10,945	-0.22%
2020/12/14	4	26.30	68	26.56	26.45	-64	10,820	-0.59%
2020/12/11	39	26.06	2	25.78	26.00	37	10,828	0.34%
2020/12/10	18	26.28	18	26.00	26.05	0	10,675	0.00%
2020/12/09	5.5	26.56	38	26.51	26.65	-32.5	10,476	-0.31%
2020/12/08	19	25.78	1.1	26.05	26.05	17.9	10,338	0.17%
2020/12/07	82	26.31	30	26.39	25.95	52	10,089	0.52%
2020/12/04	181	25.76	146	26.02	26.75	35	9,398	0.37%	大買/大賣/
2020/12/03	21	24.62	16	24.56	24.85	5	8,515	0.06%
2020/12/02	0	0.00	2.5	24.16	24.30	-2.5	8,753	-0.03%
2020/11/30	9.5	23.79	12	23.30	23.50	-2.5	9,303	-0.03%
2020/11/27	4	22.95	1	22.95	22.95	3	8,903	0.03%
2020/11/26	0	0.00	13	22.89	22.80	-13	8,808	-0.15%
2020/11/25	15	23.08	20	22.91	22.75	-5	8,779	-0.06%
2020/11/24	29	22.43	2	22.75	22.65	27	8,602	0.31%
2020/11/23	6	22.60	57	22.18	22.60	-51	8,485	-0.60%
2020/11/20	6	21.95	34	21.90	21.90	-28	8,305	-0.34%
2020/11/19	102	21.49	0	0.00	21.50	102	8,265	1.23%	大買/鉅額交易
2020/11/18	0	0.00	6	21.63	21.70	-6	8,107	-0.07%
2020/11/17	0	0.00	10	21.40	21.50	-10	8,033	-0.12%
2020/11/16	0	0.00	55	21.10	21.35	-55	7,940	-0.69%
2020/11/13	21	20.36	3	20.60	20.70	18	7,761	0.23%
2020/11/12	55	20.96	10.3	20.55	20.50	44.7	7,722	0.58%
2020/11/11	0	0.00	3.6	19.59	19.80	-3.6	7,174	-0.05%
2020/11/10	0	0.00	1	19.55	19.35	-1	7,118	-0.01%
2020/11/09	2	19.23	0	0.00	19.25	2	7,011	0.03%
2020/11/06	30	19.05	0	0.00	19.05	30	6,996	0.43%
2020/11/04	0	0.00	1	19.25	19.15	-1	7,170	-0.01%
2020/10/30	0.2	18.80	0	0.00	18.70	0.2	7,252	0.00%
2020/10/29	0.2	19.00	0	0.00	19.05	0.2	7,266	0.00%
2020/10/27	1	19.40	0	0.00	19.40	1	7,327	0.01%
2020/10/26	5	19.30	0	0.00	19.40	5	7,310	0.07%
2020/10/23	8	19.30	0	0.00	19.30	8	7,301	0.11%
2020/10/22	0	0.00	9.1	19.15	19.25	-9.1	7,311	-0.12%
2020/10/21	2	19.05	0	0.00	19.10	2	7,377	0.03%
2020/10/20	1	19.00	0	0.00	19.05	1	7,427	0.01%
2020/10/19	0	0.00	39	18.95	19.00	-39	7,483	-0.52%
2020/10/15	0	0.00	1	19.00	19.00	-1	7,653	-0.01%
2020/10/14	1	18.85	363	18.82	18.80	-362	7,667	-4.72%	大賣/鉅額交易
2020/10/13	0	0.00	2	18.85	18.85	-2	7,650	-0.03%
2020/10/12	0	0.00	5	19.18	19.00	-5	7,639	-0.07%
2020/10/08	1	19.20	0	0.00	19.20	1	7,606	0.01%
2020/10/07	0	0.00	15	18.80	18.95	-15	7,539	-0.20%
2020/10/06	2	18.75	0	0.00	18.75	2	7,555	0.03%
2020/09/30	0	0.00	129	18.35	18.50	-129	7,606	-1.70%	大賣/鉅額交易
2020/09/29	526	18.37	0	0.00	18.30	526	7,637	6.89%	大買/鉅額交易
2020/09/28	0	0.00	1	18.60	18.45	-1	7,706	-0.01%
2020/09/25	1	18.30	4	18.21	18.10	-3	7,742	-0.04%
2020/09/24	2	18.60	1	18.30	18.35	1	7,678	0.01%
2020/09/23	1	18.90	100	18.85	18.90	-99	7,626	-1.30%
2020/09/22	0	0.00	1	19.30	19.25	-1	7,574	-0.01%
2020/09/21	0	0.00	1	19.55	19.55	-1	7,563	-0.01%
2020/09/18	7	19.71	0	0.00	19.60	7	7,548	0.09%
2020/09/17	5	19.65	0.2	19.75	19.75	4.8	7,595	0.06%
2020/09/16	14	19.91	28	19.41	20.00	-14	7,555	-0.19%
2020/09/14	25	19.60	0	0.00	19.55	25	7,369	0.34%
2020/09/10	13	19.54	0.2	19.60	19.50	12.8	7,280	0.18%
2020/09/09	1	19.50	8	19.80	19.80	-7	7,207	-0.10%
2020/09/08	1	20.00	27	20.07	19.90	-26	7,137	-0.36%
2020/09/07	77	20.42	29	20.54	20.20	48	6,994	0.69%
2020/09/04	22	20.02	52	19.95	20.00	-30	6,565	-0.46%
2020/09/03	0	0.00	2	19.10	19.30	-2	5,979	-0.03%
2020/09/02	0	0.00	20	18.66	18.60	-20	5,798	-0.34%
2020/09/01	0	0.00	5	18.65	18.65	-5	5,857	-0.09%
2020/08/31	0	0.00	3	18.70	18.60	-3	5,893	-0.05%
2020/08/25	0	0.00	1	19.30	18.95	-1	5,909	-0.02%
2020/08/24	1	18.90	66	19.24	19.15	-65	5,801	-1.12%
2020/08/20	0	0.00	1	19.20	18.20	-1	5,652	-0.02%
2020/08/18	4	18.99	51	19.20	18.75	-47	5,268	-0.89%
2020/08/17	2	18.75	12	18.70	18.70	-10	5,065	-0.20%
2020/08/14	0	0.00	10	18.25	18.15	-10	4,977	-0.20%
2020/08/13	0	0.00	7	18.15	18.00	-7	5,006	-0.14%
2020/08/12	0	0.00	2	18.00	18.00	-2	5,027	-0.04%
2020/08/11	0	0.00	1	18.05	18.05	-1	5,041	-0.02%
2020/08/10	5	18.20	29	18.25	18.25	-24	5,027	-0.48%
2020/08/06	1	17.95	8	17.95	17.80	-7	4,965	-0.14%
2020/08/05	0	0.00	8	17.60	17.65	-8	4,973	-0.16%
2020/08/04	17	17.24	0	0.00	17.40	17	4,988	0.34%
2020/08/03	100	16.80	0	0.00	16.95	100	5,173	1.93%
2020/07/27	2	16.90	0	0.00	16.75	2	5,688	0.04%
2020/07/24	0	0.00	15	17.35	17.25	-15	5,665	-0.26%
2020/07/23	1	17.80	0.2	17.70	17.75	0.8	5,690	0.01%
2020/07/22	2	18.45	0	0.00	18.55	2	5,680	0.04%
2020/07/17	50	18.35	0	0.00	18.30	50	5,601	0.89%
2020/07/16	6	18.38	0	0.00	18.35	6	5,670	0.11%
2020/07/10	8	18.20	1	18.10	18.25	7	5,942	0.12%
2020/07/09	0	0.00	3	18.65	18.60	-3	5,945	-0.05%
2020/07/08	1	18.60	2	18.75	18.75	-1	5,935	-0.02%
2020/07/07	8	18.59	0	0.00	18.60	8	5,920	0.14%
2020/07/06	1	18.60	0	0.00	18.55	1	5,935	0.02%
2020/07/03	7	18.00	0	0.00	18.00	7	5,996	0.12%
2020/07/02	0	0.00	2	17.95	17.95	-2	6,069	-0.03%
2020/06/30	4	17.86	1.3	17.74	17.65	2.7	6,247	0.04%
2020/06/29	0	0.00	1	17.65	17.65	-1	6,280	-0.02%
2020/06/24	1	17.80	1	17.90	17.90	0	6,292	0.00%
2020/06/19	1	17.45	2	17.50	17.40	-1	6,371	-0.02%
2020/06/18	8	17.45	0	0.00	17.35	8	6,368	0.13%
2020/06/16	0	0.00	60	17.50	17.50	-60	6,477	-0.93%
2020/06/15	1	17.25	0	0.00	17.20	1	6,663	0.02%
2020/06/12	14	17.13	3	17.10	17.35	11	6,710	0.16%
2020/06/11	6	17.50	1	17.95	17.40	5	6,715	0.07%
2020/06/10	10	18.20	24	17.90	18.05	-14	6,679	-0.21%
2020/06/09	2	17.70	28	17.76	17.70	-26	6,669	-0.39%
2020/06/08	1	17.55	4	17.50	17.75	-3	6,723	-0.04%
2020/06/05	1	17.35	0	0.00	17.35	1	6,654	0.02%
2020/06/04	12	17.24	1	17.45	17.30	11	6,701	0.16%
2020/06/03	1	17.25	6	17.29	17.20	-5	6,726	-0.07%
2020/05/22	5	16.50	0	0.00	16.50	5	6,793	0.07%
2020/05/21	0	0.00	2	16.90	16.85	-2	6,809	-0.03%
2020/05/20	2	16.60	0	0.00	16.80	2	6,766	0.03%
2020/05/19	0	0.00	2	16.40	16.45	-2	6,704	-0.03%
2020/05/18	4	16.10	10	16.10	16.10	-6	6,684	-0.09%
2020/05/14	12	16.33	2	16.45	16.20	10	6,621	0.15%
2020/05/13	5	16.50	0	0.00	16.70	5	6,553	0.08%
2020/05/12	25	16.64	0	0.00	16.70	25	6,518	0.38%
2020/05/11	2	16.75	0	0.00	16.65	2	6,488	0.03%
2020/05/08	75	16.70	0	0.00	16.60	75	6,413	1.17%
2020/05/07	5	17.10	10	17.15	17.05	-5	6,207	-0.08%
2020/05/06	32	16.79	0	0.00	16.80	32	6,148	0.52%
2020/05/05	54	16.84	57	17.24	17.15	-3	6,083	-0.05%
2020/05/04	59	16.61	0	0.00	16.65	59	5,930	0.99%
2020/04/30	42	16.97	21	16.95	16.95	21	5,868	0.36%
2020/04/29	41	16.60	1	16.65	16.65	40	5,794	0.69%
2020/04/28	0	0.00	15	16.45	16.50	-15	5,825	-0.26%
2020/04/27	0	0.00	1	16.15	16.30	-1	5,954	-0.02%
2020/04/22	1	15.45	1	15.55	15.65	0	5,840	0.00%
2020/04/21	70	15.84	70	15.80	15.70	0	5,827	0.00%
2020/04/17	5	16.45	0	0.00	16.35	5	5,771	0.09%
2020/04/16	2	16.45	0	0.00	16.50	2	5,703	0.04%
2020/04/15	1	16.75	1	16.80	16.75	0	5,658	0.00%
2020/04/14	0	0.00	1	16.25	16.50	-1	5,599	-0.02%
2020/04/13	1	16.05	0	0.00	16.10	1	5,595	0.02%
2020/04/10	0	0.00	1	16.25	16.20	-1	5,589	-0.02%
2020/04/09	1	16.15	3	16.15	16.10	-2	5,586	-0.04%
2020/04/08	2	16.00	10	16.15	16.10	-8	5,506	-0.15%
2020/04/06	3	15.65	5	15.35	15.40	-2	5,288	-0.04%
2020/04/01	4	15.50	3	15.47	15.45	1	5,270	0.02%
2020/03/31	0	0.00	2	15.30	14.80	-2	5,177	-0.04%
2020/03/30	2	15.15	0	0.00	15.10	2	5,263	0.04%
2020/03/27	1	15.10	1	15.30	15.10	0	5,654	0.00%
2020/03/24	3	14.35	0	0.00	14.35	3	6,298	0.05%
2020/03/20	10	14.35	0	0.00	14.25	10	6,392	0.16%
2020/03/19	0	0.00	1	13.65	13.50	-1	6,331	-0.02%
2020/03/18	30	15.00	0	0.00	14.95	30	6,188	0.48%
2020/03/13	7	15.60	0	0.00	16.00	7	6,253	0.11%
2020/03/12	1	17.05	0	0.00	17.10	1	6,174	0.02%
2020/03/11	1	18.30	0	0.00	18.05	1	6,082	0.02%
2020/03/03	0	0.00	2	18.90	18.85	-2	6,021	-0.03%
2020/03/02	1	18.50	0	0.00	18.40	1	6,040	0.02%
2020/02/27	3	19.03	0	0.00	18.75	3	6,019	0.05%
2020/02/26	5	19.20	0	0.00	19.25	5	5,927	0.08%
2020/02/24	70	19.55	0	0.00	19.55	70	5,909	1.18%
2020/02/18	5	19.90	0	0.00	19.85	5	5,903	0.08%
2020/02/13	0	0.00	20	20.20	20.10	-20	6,042	-0.33%
2020/02/12	20	20.00	0	0.00	20.10	20	6,196	0.32%
2020/02/05	2	20.05	0	0.00	20.05	2	6,458	0.03%
2020/01/30	2	20.00	0	0.00	19.75	2	6,841	0.03%
2020/01/10	0	0.00	10	21.05	21.05	-10	7,310	-0.14%
2020/01/08	2	20.65	0	0.00	20.60	2	7,389	0.03%
2020/01/06	2	20.90	0	0.00	20.90	2	7,478	0.03%
2020/01/03	2	21.25	0	0.00	21.15	2	7,519	0.03%
2019/12/27	3	21.30	1	21.35	21.35	2	7,843	0.03%
2019/12/25	0	0.00	2	21.60	21.65	-2	8,196	-0.02%
2019/12/24	2	21.43	0	0.00	21.45	2	8,159	0.02%
2019/12/23	2	21.05	0	0.00	20.85	2	8,026	0.02%
2019/12/20	1	20.80	0	0.00	20.80	1	7,671	0.01%
2019/12/19	0	0.00	10	20.85	20.80	-10	7,354	-0.14%
2019/12/18	5	21.00	5	21.00	21.00	0	7,373	0.00%
2019/12/16	5	21.25	2	21.20	21.15	3	7,328	0.04%
2019/12/11	3	21.30	0	0.00	21.20	3	7,241	0.04%
2019/12/09	6	21.51	0	0.00	21.35	6	7,202	0.08%
2019/12/06	7	21.71	0	0.00	21.70	7	7,219	0.10%
2019/12/02	0	0.00	2	21.70	21.65	-2	8,280	-0.02%
2019/11/27	0	0.00	3	22.40	22.30	-3	8,679	-0.03%
2019/11/21	0	0.00	10	22.30	22.15	-10	8,599	-0.12%
2019/11/20	0	0.00	2	22.45	22.40	-2	8,563	-0.02%
2019/11/19	2	22.35	0	0.00	22.35	2	8,592	0.02%
2019/11/18	2	22.45	0	0.00	22.50	2	8,578	0.02%
2019/11/15	0	0.00	10	22.40	22.25	-10	8,560	-0.12%
2019/11/11	0	0.00	100	22.14	22.10	-100	8,476	-1.18%
2019/11/07	0	0.00	15	23.05	23.05	-15	8,316	-0.18%
2019/11/06	0	0.00	3	23.07	23.00	-3	8,306	-0.04%
2019/11/05	0	0.00	4	23.01	22.85	-4	8,183	-0.05%
2019/11/04	0	0.00	1	23.00	23.05	-1	8,160	-0.01%
2019/11/01	0	0.00	1	23.00	22.90	-1	8,104	-0.01%
2019/10/30	5	22.91	3	22.90	22.80	2	7,919	0.03%
2019/10/28	5	22.35	25	22.35	22.50	-20	7,559	-0.26%
2019/10/24	0	0.00	6	22.74	22.65	-6	7,488	-0.08%
2019/10/23	4	22.70	10	22.75	22.75	-6	7,436	-0.08%
2019/10/22	0	0.00	3	22.70	22.60	-3	7,373	-0.04%
2019/10/16	0	0.00	5	21.55	21.75	-5	7,084	-0.07%
2019/10/15	1	22.15	1	21.75	21.75	0	7,075	0.00%
2019/10/09	0	0.00	5	22.00	22.05	-5	7,029	-0.07%
2019/10/08	0	0.00	8	21.99	21.90	-8	7,016	-0.11%
2019/10/03	0	0.00	1	21.75	21.75	-1	6,664	-0.02%
2019/10/01	7	21.84	0	0.00	21.85	7	6,492	0.11%
2019/09/26	6	21.47	27	21.77	21.50	-21	6,116	-0.34%
2019/09/25	0	0.00	10	21.30	21.30	-10	5,841	-0.17%
2019/09/24	0	0.00	6	21.45	21.25	-6	5,835	-0.10%
2019/09/23	0	0.00	14	21.46	21.40	-14	5,758	-0.24%
2019/09/20	30	21.13	0	0.00	21.10	30	5,663	0.53%
2019/09/17	2	21.00	5	21.00	21.15	-3	5,555	-0.05%
2019/09/09	22	21.70	1	21.65	21.40	21	5,311	0.40%
2019/09/06	3	21.25	5	21.42	21.35	-2	5,345	-0.04%
2019/09/05	12	21.88	5	21.55	21.20	7	5,352	0.13%
2019/09/04	11	21.34	5	21.24	21.50	6	4,988	0.12%
2019/08/30	20	19.93	0	0.00	20.05	20	4,428	0.45%
2019/08/23	0	0.00	6	19.35	19.50	-6	4,190	-0.14%
2019/08/20	1	19.35	10	19.40	19.35	-9	4,259	-0.21%
2019/08/12	16	19.18	0	0.00	19.10	16	4,137	0.39%
2019/08/08	1	18.75	12	18.64	18.85	-11	4,097	-0.27%
2019/08/07	1	18.75	0	0.00	18.75	1	4,110	0.02%
2019/08/02	2	18.95	0	0.00	18.95	2	4,192	0.05%
2019/07/30	0	0.00	4	19.28	19.30	-4	4,260	-0.09%
2019/07/29	2	19.35	10	19.45	19.40	-8	4,272	-0.19%
2019/07/24	0	0.00	5	19.57	19.50	-5	4,188	-0.12%
2019/07/23	0	0.00	10	20.25	20.25	-10	4,147	-0.24%
2019/07/22	100	20.30	0	0.00	20.20	100	4,071	2.46%
2019/07/17	20	20.73	9	20.70	20.60	11	3,934	0.28%
2019/07/16	10	20.40	1	20.45	20.65	9	3,862	0.23%
2019/07/05	1	20.25	0	0.00	20.30	1	3,749	0.03%
2019/06/28	1	20.10	0	0.00	20.10	1	3,783	0.03%
2019/06/20	0	0.00	1	20.30	20.35	-1	3,907	-0.03%
2019/06/17	0	0.00	11	20.24	20.10	-11	4,090	-0.27%
2019/06/14	2	20.40	20	20.50	20.35	-18	4,075	-0.44%
2019/06/13	0	0.00	10	20.20	20.20	-10	4,016	-0.25%
2019/06/11	0	0.00	21	19.90	19.85	-21	3,966	-0.53%
2019/05/31	0	0.00	1	19.25	19.35	-1	3,793	-0.03%
2019/05/27	1	18.70	0	0.00	18.75	1	3,743	0.03%
2019/05/22	10	18.90	0	0.00	18.90	10	3,790	0.26%
2019/05/09	3	19.40	0	0.00	19.25	3	3,880	0.08%
2019/05/07	3	19.17	0	0.00	19.20	3	3,755	0.08%
2019/05/06	1	19.30	0	0.00	19.05	1	3,768	0.03%
2019/04/30	2	19.45	0	0.00	19.65	2	3,739	0.05%
2019/04/26	4	19.65	0	0.00	19.55	4	3,753	0.11%
2019/04/25	1	19.75	4	19.69	19.65	-3	3,719	-0.08%
2019/04/24	1	19.75	1	19.75	19.75	0	3,762	0.00%
2019/04/23	0	0.00	3	19.68	19.75	-3	3,787	-0.08%
2019/04/17	1	19.75	0	0.00	19.85	1	3,787	0.03%
2019/04/16	20.5	19.60	0	0.00	19.70	20.5	3,777	0.54%
2019/04/12	1	19.70	1	19.65	19.65	0	3,938	0.00%
2019/04/11	2	19.75	0	0.00	19.70	2	3,934	0.05%
2019/04/09	9	19.90	0	0.00	19.90	9	3,886	0.23%
2019/04/01	1	19.65	0	0.00	19.60	1	3,929	0.03%
2019/03/29	0	0.00	0.2	19.60	19.75	-0.2	3,858	0.00%
2019/03/28	1.3	19.54	0	0.00	19.55	1.3	3,862	0.03%
2019/03/26	2	19.80	0.5	19.70	19.75	1.5	3,821	0.04%
2019/03/22	0	0.00	34	19.95	20.00	-34	3,785	-0.90%
2019/03/21	0	0.00	5	20.70	20.60	-5	3,597	-0.14%
2019/03/20	0	0.00	20	20.65	20.65	-20	3,614	-0.55%
2019/03/19	1	20.50	0	0.00	20.50	1	3,628	0.03%
2019/03/18	0	0.00	34	20.82	20.70	-34	3,707	-0.92%
2019/03/15	0	0.00	15	20.18	20.40	-15	3,691	-0.41%
2019/03/14	0	0.00	2	20.08	19.95	-2	3,587	-0.06%
2019/03/13	0	0.00	1	20.05	19.95	-1	3,588	-0.03%
2019/03/12	0	0.00	1	20.00	19.95	-1	3,593	-0.03%
2019/03/11	10	20.05	0	0.00	19.90	10	3,625	0.28%
2019/03/08	10	19.90	60	19.90	19.90	-50	3,653	-1.37%
2019/03/06	60	20.00	2	20.00	20.15	58	3,658	1.59%
2019/02/27	2	19.90	2	20.10	19.90	0	3,579	0.00%
2019/02/22	0	0.00	2	19.85	19.75	-2	3,472	-0.06%
2019/02/20	1	19.70	2	19.83	19.90	-1	3,426	-0.03%
2019/02/15	0	0.00	1	19.85	19.70	-1	3,372	-0.03%
2019/02/14	40	19.49	1	19.45	19.45	39	3,306	1.18%
2019/02/11	5	19.40	5	19.40	19.40	0	3,373	0.00%
2019/01/30	1	19.65	0.2	19.55	19.55	0.8	3,329	0.02%
2019/01/23	0.2	19.85	0	0.00	20.00	0.2	3,256	0.01%
2019/01/22	1	19.90	0	0.00	19.90	1	3,246	0.03%
2019/01/14	1	19.70	0	0.00	19.75	1	3,363	0.03%
2019/01/09	2	20.05	0	0.00	20.00	2	3,411	0.06%
2019/01/08	1	20.05	0	0.00	20.05	1	3,392	0.03%
2019/01/07	10	20.55	10	20.25	20.15	0	3,431	0.00%
2019/01/03	0	0.00	20	19.95	19.85	-20	3,455	-0.58%
2019/01/02	0	0.00	7	19.76	19.70	-7	3,450	-0.20%
2018/12/27	4	19.88	2	20.00	19.75	2	3,536	0.06%
2018/12/26	10	20.02	0	0.00	19.85	10	3,513	0.28%
2018/12/25	2	19.85	0	0.00	19.95	2	3,456	0.06%
2018/12/14	2	19.50	0	0.00	19.50	2	3,368	0.06%
2018/12/12	0	0.00	4	19.55	19.55	-4	3,338	-0.12%
2018/12/11	4	19.85	20	19.65	19.55	-16	3,311	-0.48%
2018/12/06	1	19.00	20	18.60	18.55	-19	3,198	-0.59%
2018/12/05	21	19.29	10	19.20	19.05	11	3,205	0.34%
2018/12/04	0	0.00	1	19.50	19.50	-1	3,314	-0.03%
2018/12/03	1	19.30	0	0.00	19.30	1	3,348	0.03%
2018/11/30	3	19.13	0	0.00	19.00	3	3,335	0.09%
2018/11/28	10	18.85	0	0.00	18.85	10	3,292	0.30%
2018/11/08	9.5	18.71	10	18.95	18.75	-0.5	3,670	-0.01%
2018/11/07	1	18.10	3	18.22	18.25	-2	3,603	-0.06%
2018/11/02	0	0.00	0.1	18.00	18.10	-0.1	3,995	0.00%
2018/10/30	2	17.15	0	0.00	17.20	2	4,119	0.05%
2018/10/29	2	17.18	0	0.00	17.15	2	4,210	0.05%
2018/10/26	1	17.05	0	0.00	17.20	1	4,623	0.02%
2018/10/24	1	17.75	1	17.75	17.75	0	5,384	0.00%
2018/10/23	0	0.00	1	18.30	18.10	-1	5,466	-0.02%
2018/10/19	4	18.00	0	0.00	17.90	4	5,521	0.07%
2018/10/11	14	17.80	2	17.75	17.45	12	5,883	0.20%
2018/10/05	6	19.38	1	19.20	19.15	5	5,919	0.08%
2018/10/03	4	19.60	0	0.00	19.60	4	6,025	0.07%
2018/10/02	4	19.75	0	0.00	19.75	4	6,088	0.07%
2018/09/27	1	19.90	11	19.95	19.95	-10	6,225	-0.16%
2018/09/21	3	19.95	0	0.00	19.90	3	6,355	0.05%
2018/09/20	4	19.93	0	0.00	19.95	4	6,383	0.06%
2018/09/17	1	20.00	0	0.00	20.00	1	6,555	0.02%
2018/09/14	0	0.00	2	20.00	20.05	-2	6,641	-0.03%
2018/09/13	2	19.85	0	0.00	19.90	2	6,749	0.03%
2018/09/12	4	19.63	0	0.00	19.60	4	6,763	0.06%
2018/09/11	5	19.48	0	0.00	19.80	5	6,782	0.07%
2018/09/10	14	19.87	0	0.00	19.45	14	6,810	0.21%
2018/09/07	9	20.10	0	0.00	20.20	9	6,831	0.13%
2018/09/03	3	20.70	0	0.00	20.80	3	7,021	0.04%
2018/08/31	1	20.80	0	0.00	20.90	1	7,403	0.01%
2018/08/30	1	21.00	0	0.00	20.85	1	7,708	0.01%
2018/08/28	0	0.00	1	20.75	20.90	-1	7,749	-0.01%
2018/08/27	1	20.55	0	0.00	20.65	1	7,811	0.01%
2018/08/23	20	20.60	50	20.60	20.60	-30	7,972	-0.38%
2018/08/22	7	20.44	0	0.00	20.50	7	8,001	0.09%
2018/08/21	14	20.32	11	20.35	20.35	3	8,017	0.04%
2018/08/20	1	20.30	15	20.35	20.30	-14	8,034	-0.17%
2018/08/17	11	20.68	50	20.63	20.50	-39	8,048	-0.48%
2018/08/15	1	20.65	5	20.60	20.55	-4	7,995	-0.05%
2018/08/10	3	21.20	23	21.10	21.15	-20	7,936	-0.25%
2018/08/09	0	0.00	20	21.45	21.45	-20	7,860	-0.25%
2018/08/08	1	21.70	42	21.71	21.70	-41	7,842	-0.52%
2018/08/07	0	0.00	2	21.90	21.95	-2	7,816	-0.03%
2018/08/06	0	0.00	5.8	21.76	21.85	-5.8	7,815	-0.07%
2018/08/03	0	0.00	13	21.70	21.70	-13	7,859	-0.17%
2018/08/02	12	22.01	20	21.80	21.70	-8	7,861	-0.10%
2018/08/01	0	0.00	52	23.10	23.30	-52	7,523	-0.69%
2018/07/31	21	22.75	1	22.85	22.80	20	7,009	0.29%
2018/07/30	1	22.75	10	22.70	22.75	-9	6,862	-0.13%
2018/07/27	0	0.00	3	22.65	22.60	-3	6,766	-0.04%
2018/07/25	0	0.00	1	22.75	22.65	-1	6,736	-0.01%
2018/07/24	20	22.30	0	0.00	22.65	20	6,805	0.29%
2018/07/23	0	0.00	10	22.20	22.20	-10	9,777	-0.10%
2018/07/19	0	0.00	100	22.25	22.15	-100	10,034	-1.00%
2018/07/18	1	22.20	1	22.30	22.30	0	10,302	0.00%
2018/07/17	2	22.25	1	22.10	22.10	1	10,867	0.01%
2018/07/10	0	0.00	2	21.80	21.75	-2	11,074	-0.02%
2018/07/09	0	0.00	10	21.60	21.55	-10	11,088	-0.09%
2018/06/25	10	21.20	0	0.00	21.05	10	11,419	0.09%
2018/06/22	10	21.70	0	21.35	21.40	10	11,490	0.09%
2018/06/21	7	21.36	0	0.00	21.40	7	11,465	0.06%
2018/06/20	0	0.00	15	21.43	21.30	-15	11,510	-0.13%
2018/06/15	1	21.60	0	0.00	21.30	1	11,565	0.01%
2018/06/14	5	21.39	0	0.00	21.30	5	11,523	0.04%
2018/06/13	5	21.72	0	0.00	21.60	5	11,557	0.04%
2018/06/12	11	21.90	1	21.90	21.90	10	11,555	0.09%
2018/06/11	31	22.00	5	21.89	21.80	26	11,551	0.23%
2018/06/08	30	22.49	7	22.56	21.95	23	11,597	0.20%
2018/06/07	0	0.00	16	22.05	22.15	-16	11,345	-0.14%
2018/06/06	1	21.40	0	0.00	21.45	1	11,122	0.01%
2018/06/05	0	0.00	2	21.40	21.30	-2	11,208	-0.02%
2018/06/04	16	21.50	0	0.00	21.40	16	11,551	0.14%
2018/06/01	10	21.10	0	0.00	21.35	10	11,469	0.09%
2018/05/31	0	0.00	27	21.20	21.20	-27	11,404	-0.24%
2018/05/30	0	0.00	1	20.80	20.75	-1	11,340	-0.01%
2018/05/29	0	0.00	2	21.00	21.00	-2	11,315	-0.02%
2018/05/28	0	0.00	1	20.95	20.95	-1	11,309	-0.01%
2018/05/24	1	20.85	0	0.00	20.90	1	11,254	0.01%
2018/05/21	0	0.00	1	21.15	21.05	-1	11,303	-0.01%
2018/05/18	6	20.88	8	20.99	20.85	-2	11,247	-0.02%
2018/05/17	5	20.90	5	20.75	20.75	0	11,196	0.00%
2018/05/16	0	0.00	1	20.65	20.65	-1	11,206	-0.01%
2018/05/15	0	0.00	15	20.75	20.70	-15	11,224	-0.13%
2018/05/14	3	20.55	0	0.00	20.55	3	11,448	0.03%
2018/05/11	4	20.58	0	0.00	20.55	4	11,458	0.03%
2018/05/10	1	20.85	7	20.70	20.65	-6	11,392	-0.05%
2018/05/08	6	20.68	62	20.54	20.55	-56	11,310	-0.50%
2018/05/07	6	20.25	0	0.00	20.20	6	11,311	0.05%
2018/05/04	5	20.20	0	0.00	20.15	5	11,331	0.04%
2018/05/03	1	20.10	10	20.15	20.10	-9	11,354	-0.08%
2018/05/02	10	20.28	0	0.00	20.30	10	11,346	0.09%
2018/04/30	4	20.05	40	20.28	20.45	-36	11,335	-0.32%
2018/04/27	228	19.72	63	19.99	19.75	165	11,229	1.47%	大買/鉅額交易
2018/04/26	14	21.09	0	0.00	20.90	14	8,312	0.17%
2018/04/25	5	21.12	2	21.30	21.20	3	8,205	0.04%
2018/04/23	4	22.19	55	22.18	22.25	-51	7,778	-0.66%
2018/04/20	5	21.50	5	21.80	21.80	0	7,240	0.00%
2018/04/19	4	21.86	3	21.60	21.55	1	7,136	0.01%
2018/04/18	11	21.58	49	21.51	21.60	-38	7,065	-0.54%
2018/04/16	2	20.95	0	0.00	20.95	2	6,880	0.03%
2018/04/13	5	21.05	4	21.26	21.05	1	6,886	0.01%
2018/04/11	23	21.27	0	0.00	21.25	23	6,949	0.33%
2018/04/09	0	0.00	5	21.75	21.60	-5	6,833	-0.07%
2018/04/03	0	0.00	2	21.55	21.55	-2	6,787	-0.03%
2018/04/02	0	0.00	1	21.95	21.80	-1	6,768	-0.01%
2018/03/31	25	22.02	9	22.06	22.00	16	6,726	0.24%
2018/03/30	0	0.00	18	21.78	21.80	-18	6,586	-0.27%
2018/03/29	2	21.65	30	21.60	21.60	-28	6,540	-0.43%
2018/03/28	12	21.60	0	0.00	21.55	12	6,540	0.18%
2018/03/27	0	0.00	3	21.73	21.80	-3	6,506	-0.05%
2018/03/26	20	21.25	0	0.00	21.25	20	6,364	0.31%
2018/03/23	1	20.85	0	0.00	20.80	1	6,321	0.02%
2018/03/22	2	21.30	0	0.00	21.25	2	6,322	0.03%
2018/03/21	30	21.50	0	0.00	21.50	30	6,384	0.47%
2018/03/20	2	21.80	7	21.90	21.80	-5	6,810	-0.07%
2018/03/19	0	0.00	44	21.75	21.55	-44	6,980	-0.63%
2018/03/16	40	21.43	30	21.55	21.35	10	6,985	0.14%
2018/03/15	35	21.75	0	0.00	21.75	35	7,024	0.50%
2018/03/14	0	0.00	20	22.05	21.90	-20	7,036	-0.28%
2018/03/13	11	21.90	2	21.95	21.95	9	7,017	0.13%
2018/03/12	0	0.00	25	21.63	21.70	-25	6,940	-0.36%
2018/03/09	11	21.50	0	0.00	21.60	11	6,940	0.16%
2018/03/08	42	21.27	47	21.44	21.65	-5	6,837	-0.07%
2018/03/06	1	20.40	0	0.00	20.40	1	6,755	0.01%
2018/03/01	37	20.15	0	0.00	20.20	37	7,483	0.49%
2018/02/27	1	20.30	0	0.00	20.35	1	7,523	0.01%
2018/02/26	0	0.00	1	20.35	20.30	-1	7,645	-0.01%
2018/02/22	1	20.10	0	0.00	20.10	1	7,781	0.01%
2018/02/21	0	0.00	3	20.45	20.25	-3	7,821	-0.04%
2018/02/08	1	20.05	1	20.20	20.05	0	7,842	0.00%
2018/02/07	0	0.00	2	19.95	19.95	-2	7,867	-0.03%
2018/02/06	22	19.65	0	0.00	19.55	22	7,895	0.28%
2018/02/05	31	20.70	0	0.00	20.90	31	7,766	0.40%
2018/01/31	1	21.25	0	0.00	21.25	1	8,245	0.01%
2018/01/30	0	0.00	10	21.75	21.45	-10	8,287	-0.12%
2018/01/26	0	0.00	1	21.35	21.35	-1	8,231	-0.01%
2018/01/25	0	0.00	1	21.45	21.35	-1	8,238	-0.01%
2018/01/24	30	21.40	0	0.00	21.50	30	8,228	0.36%
2018/01/23	5	21.82	2	21.65	21.60	3	8,228	0.04%
2018/01/22	12	21.50	80	21.64	21.75	-68	8,225	-0.83%
2018/01/19	1	21.20	1	21.20	21.20	0	8,068	0.00%
2018/01/17	0	0.00	1	21.35	21.35	-1	8,248	-0.01%
2018/01/16	0	0.00	31	21.40	21.50	-31	8,600	-0.36%
2018/01/12	0	0.00	3	21.20	21.10	-3	8,659	-0.03%
2018/01/11	10	21.00	0	0.00	21.05	10	8,619	0.12%
2018/01/10	53	20.97	0	0.00	20.90	53	8,682	0.61%
2018/01/05	4	21.54	45	21.54	21.30	-41	8,811	-0.47%
2018/01/04	0	0.00	5	21.58	21.60	-5	8,751	-0.06%
2018/01/03	36	21.40	0	0.00	21.40	36	8,781	0.41%