佳世達 (2352)-元富-西松券商分點個股進出

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
36.60
漲跌
--
漲幅
0.00%
成交量
1,990張
產業
上市電腦週邊類股
1130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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/12/10	1	36.61	0	0.00	36.60	1	3,905	0.03%
2024/12/09	1	37.80	0	0.00	37.15	1	3,969	0.03%
2024/12/06	0.6	38.00	0	0.00	37.80	0.6	3,973	0.02%
2024/12/04	0.1	37.90	0	0.00	37.90	0.1	4,060	0.00%
2024/12/03	2	37.50	0	0.00	37.75	2	4,146	0.05%
2024/11/29	0.2	36.95	0.4	36.75	36.95	-0.2	4,583	-0.01%
2024/11/25	0.5	37.65	0	0.00	37.80	0.5	4,592	0.01%
2024/11/21	0	0.00	2	37.20	37.10	-2	4,612	-0.04%
2024/11/19	0	0.00	1	37.20	37.25	-1	4,632	-0.02%
2024/11/15	0.1	36.50	0	0.00	36.55	0.1	4,835	0.00%
2024/11/12	1.4	36.51	0	0.00	36.60	1.4	5,308	0.03%
2024/11/11	0.1	36.85	0	0.00	36.80	0.1	5,297	0.00%
2024/11/07	0	0.00	2	38.05	37.85	-2	5,365	-0.04%
2024/11/01	4	35.20	2	36.40	36.45	2	5,885	0.03%
2024/10/29	2.2	36.19	0	0.00	36.05	2.2	6,024	0.04%
2024/10/25	2	36.88	0	0.00	36.90	2	6,111	0.03%
2024/10/23	1	38.20	0	0.00	37.50	1	6,352	0.02%
2024/10/22	0	0.00	2	38.70	38.70	-2	6,359	-0.03%
2024/10/21	4	38.58	1	38.65	38.65	3	6,589	0.05%
2024/10/18	0	0.00	3.4	38.27	38.40	-3.4	6,744	-0.05%
2024/10/16	0.5	37.60	0	0.00	37.45	0.5	6,946	0.01%
2024/10/15	0.1	37.65	1	37.70	37.85	-0.9	7,059	-0.01%
2024/10/08	0.5	37.85	0	0.00	37.65	0.5	7,263	0.01%
2024/10/07	0	0.00	4	37.73	37.75	-4	7,468	-0.05%
2024/09/30	0.2	37.50	0	0.00	37.50	0.2	8,374	0.00%
2024/09/26	1	37.75	0	0.00	37.45	1	8,969	0.01%
2024/09/19	0	0.00	2	37.23	37.40	-2	10,877	-0.02%
2024/09/18	2	37.00	0	0.00	36.85	2	10,962	0.02%
2024/09/16	0.1	37.15	0.2	37.15	37.10	-0.1	11,042	0.00%
2024/09/10	3	36.43	1	35.65	35.95	2	11,387	0.02%
2024/09/09	0	0.00	6	35.96	36.45	-6	11,402	-0.05%
2024/09/04	2	35.20	0	0.00	36.05	2	11,591	0.02%
2024/09/03	0	0.00	2	37.03	36.85	-2	11,595	-0.02%
2024/09/02	8	37.69	2.5	37.93	37.35	5.5	11,573	0.05%
2024/08/30	1	35.50	4	35.85	35.85	-3	11,360	-0.03%
2024/08/29	0.2	35.50	0	0.00	35.65	0.2	11,403	0.00%
2024/08/23	0	0.00	0.7	34.90	35.30	-0.7	12,150	-0.01%
2024/08/21	25	35.31	24.6	35.25	35.25	0.4	12,648	0.00%
2024/08/20	3.1	35.71	0	0.00	35.10	3.1	12,793	0.02%
2024/08/19	0	0.00	1	35.10	35.80	-1	12,982	-0.01%
2024/08/16	1	34.80	2	34.78	34.80	-1	13,221	-0.01%
2024/08/15	4.1	35.30	1	35.00	34.75	3.1	13,310	0.02%
2024/08/14	0	0.00	0.1	34.20	34.30	-0.1	13,521	0.00%
2024/08/12	0.1	33.00	1	33.30	33.30	-0.9	13,928	-0.01%
2024/08/09	1	32.75	0	0.00	32.60	1	14,002	0.01%
2024/08/07	0	0.00	1	32.50	32.50	-1	13,982	-0.01%
2024/08/06	2	30.00	2	31.05	31.05	0	14,054	0.00%
2024/08/05	30	30.96	1	31.75	30.95	29	13,952	0.21%
2024/08/02	1.2	34.68	0	0.00	34.35	1.2	13,846	0.01%
2024/08/01	0	0.00	1	35.80	35.95	-1	13,916	-0.01%
2024/07/31	0.1	35.10	2	35.00	34.90	-2	14,049	-0.01%
2024/07/30	32.2	34.36	1.5	34.55	34.75	30.7	14,138	0.22%
2024/07/29	4.3	35.10	0	0.00	35.00	4.3	14,135	0.03%
2024/07/26	2	34.79	2	34.93	34.80	0	14,096	0.00%
2024/07/22	1.3	37.39	2	37.65	37.65	-0.7	13,886	0.00%
2024/07/19	1	38.75	3	38.92	38.65	-2	13,679	-0.01%
2024/07/18	2	39.05	15	39.00	39.20	-13	13,560	-0.10%
2024/07/17	3	39.02	0	0.00	38.95	3	13,321	0.02%
2024/07/16	1	39.00	3	39.10	39.05	-2	13,326	-0.02%
2024/07/15	0.1	38.60	0	38.90	38.50	0	13,367	0.00%
2024/07/12	0.1	38.55	0	0.00	38.70	0.1	13,370	0.00%
2024/07/11	0	0.00	1	38.60	38.55	-1	13,451	-0.01%
2024/07/10	5	38.35	0	0.00	38.05	5	13,579	0.04%
2024/07/09	8.8	38.22	6.2	38.64	38.25	2.6	13,634	0.02%
2024/07/08	8.6	38.64	2	39.40	38.75	6.6	13,564	0.05%
2024/07/05	2	39.00	1.3	39.10	39.15	0.7	13,247	0.01%
2024/07/04	2.1	38.92	0	0.00	39.20	2.1	12,994	0.02%
2024/07/03	4	38.96	1	39.00	38.90	3	12,746	0.02%
2024/07/02	0	0.00	2	38.70	39.15	-2	12,536	-0.02%
2024/07/01	10	38.55	1	38.95	38.90	9	12,231	0.07%
2024/06/28	11	38.10	0	0.00	38.40	11	11,736	0.09%
2024/06/26	0.1	39.10	1	39.05	39.00	-0.9	11,797	-0.01%
2024/06/25	9	39.40	7	39.41	39.75	2	11,810	0.02%
2024/06/24	3	38.35	0	0.00	38.35	3	11,467	0.03%
2024/06/20	3	38.53	6	38.73	38.35	-3	11,785	-0.03%
2024/06/17	0.1	38.15	0	0.00	37.90	0.1	12,587	0.00%
2024/06/14	0	0.00	4	38.00	37.85	-4	13,006	-0.03%
2024/06/13	1	37.80	1	37.85	37.90	0	13,237	0.00%
2024/06/12	5.1	38.10	0	0.00	37.90	5.1	13,411	0.04%
2024/06/11	2	38.43	1	38.20	38.10	1	13,467	0.01%
2024/06/07	1.4	38.91	1	38.70	38.80	0.4	13,584	0.00%
2024/06/06	1	39.10	0	0.00	39.20	1	13,774	0.01%
2024/06/05	1.1	40.17	6	39.58	39.40	-4.9	13,835	-0.04%
2024/06/04	5	40.15	6	40.34	40.05	-1	13,897	-0.01%
2024/06/03	2	40.15	1	40.40	40.25	1	14,064	0.01%
2024/05/31	17.1	40.18	2	40.35	39.65	15.1	14,240	0.11%
2024/05/30	6	40.15	0	0.00	40.35	6	14,088	0.04%
2024/05/29	3.1	41.12	7	40.80	40.80	-3.9	13,999	-0.03%
2024/05/27	10	40.60	0	0.00	40.00	10	13,725	0.07%
2024/05/24	2	39.55	1	39.55	39.60	1	13,345	0.01%
2024/05/23	0.1	39.85	0	0.00	39.40	0.1	13,214	0.00%
2024/05/22	1.2	39.98	0	0.00	40.20	1.2	12,983	0.01%
2024/05/21	2.8	39.50	0	0.00	39.90	2.8	12,769	0.02%
2024/05/20	0.1	38.90	0	0.00	38.95	0.1	12,733	0.00%
2024/05/17	1.1	38.62	0	0.00	38.70	1.1	12,342	0.01%
2024/05/16	0.3	39.00	0	0.00	39.10	0.3	12,161	0.00%
2024/05/15	0.6	39.64	0	0.00	39.25	0.6	12,262	0.00%
2024/05/13	0	0.00	0.1	40.15	40.20	-0.1	12,378	0.00%
2024/05/10	0	0.00	51	40.00	40.40	-51	12,507	-0.41%
2024/05/09	1	40.00	0	0.00	40.00	1	12,404	0.01%
2024/05/08	2	39.60	0	0.00	39.60	2	12,444	0.02%
2024/05/07	0.1	39.86	13	39.80	40.40	-12.9	12,360	-0.10%
2024/05/06	0.1	40.50	0	0.00	40.30	0.1	12,394	0.00%
2024/05/03	1	41.50	0	0.00	41.25	1	12,220	0.01%
2024/05/02	89	41.58	89	41.40	41.40	0	12,107	0.00%
2024/04/25	10	41.35	0	0.00	41.35	10	12,331	0.08%
2024/04/24	0	0.00	50	41.67	41.80	-50	12,374	-0.40%
2024/04/23	0	0.00	0.1	41.50	41.55	-0.1	12,446	0.00%
2024/04/22	1	41.15	1	41.10	41.10	0	12,461	0.00%
2024/04/18	7	40.99	5	40.88	41.05	2	12,211	0.02%
2024/04/17	1.1	41.10	0	0.00	41.20	1.1	12,172	0.01%
2024/04/16	0.2	41.20	0	0.00	40.70	0.2	12,247	0.00%
2024/04/15	1	42.01	0	0.00	42.10	1	12,390	0.01%
2024/04/12	0.1	42.68	0	0.00	42.40	0.1	12,451	0.00%
2024/04/11	0	43.10	1	42.95	43.05	-1	12,671	-0.01%
2024/04/10	2	43.25	0	0.00	43.15	2	13,092	0.02%
2024/04/09	0	43.15	0	0.00	43.05	0	13,384	0.00%
2024/04/08	0.1	43.30	0	0.00	43.40	0.1	13,817	0.00%
2024/04/02	1	43.10	0	0.00	43.10	1	14,836	0.01%
2024/04/01	1.1	43.66	1	43.80	43.55	0.1	14,853	0.00%
2024/03/29	0	0.00	0.1	44.35	44.65	-0.1	14,720	0.00%
2024/03/28	1	44.50	5	44.74	44.85	-4	14,275	-0.03%
2024/03/27	0	44.45	3	44.35	44.75	-3	14,148	-0.02%
2024/03/25	1	44.70	0	0.00	44.45	1	14,035	0.01%
2024/03/22	2	44.10	5.1	44.08	44.45	-3.1	13,992	-0.02%
2024/03/21	0	43.60	0	0.00	44.05	0	13,803	0.00%
2024/03/20	4.1	44.03	3	44.15	43.25	1.1	13,642	0.01%
2024/03/19	0.1	43.40	0	0.00	43.70	0.1	13,258	0.00%
2024/03/18	3	41.86	0	0.00	42.55	3	12,854	0.02%
2024/03/13	0	0.00	1	44.45	43.80	-1	12,226	-0.01%
2024/03/12	1	43.70	0	0.00	44.40	1	12,024	0.01%
2024/03/11	0	43.60	0	0.00	43.25	0	11,753	0.00%
2024/03/08	0	44.10	1	44.30	43.70	-1	11,681	-0.01%
2024/03/07	3.3	44.61	0	0.00	44.55	3.3	11,620	0.03%
2024/03/06	3.1	45.18	2	44.85	45.05	1.1	11,570	0.01%
2024/03/05	0	0.00	3	47.15	47.25	-3	11,275	-0.03%
2024/03/04	1	46.95	0	0.00	46.80	1	11,300	0.01%
2024/02/29	0	0.00	1	46.30	46.15	-1	11,530	-0.01%
2024/02/27	3	46.95	0	0.00	46.10	3	11,532	0.03%
2024/02/23	0.2	46.80	13	46.72	46.40	-12.8	11,657	-0.11%
2024/02/22	0	0.00	3	47.60	47.20	-3	11,735	-0.03%
2024/02/21	0.3	47.33	0	0.00	46.90	0.3	11,766	0.00%
2024/02/19	2	48.55	0	0.00	47.95	2	11,813	0.02%
2024/02/16	0	48.10	5	48.67	48.15	-5	11,825	-0.04%
2024/02/15	1	46.49	1	47.55	47.60	0	11,530	0.00%
2024/02/05	4	47.64	1	47.50	47.50	3	11,449	0.03%
2024/02/02	0	47.45	2	47.68	47.50	-2	11,582	-0.02%
2024/01/30	3	46.90	1	47.00	46.80	2	11,657	0.02%
2024/01/29	56.1	47.00	54	47.01	47.00	2.1	11,656	0.02%
2024/01/25	1	46.00	0	0.00	45.90	1	11,523	0.01%
2024/01/24	0	0.00	1	46.80	46.15	-1	11,577	-0.01%
2024/01/22	0	0.00	4	46.90	47.05	-4	11,573	-0.03%
2024/01/17	5	44.85	0.1	44.85	44.20	4.9	11,388	0.04%
2024/01/15	0	46.00	0	0.00	45.90	0	11,460	0.00%
2024/01/10	4	45.61	0	0.00	45.55	4	12,077	0.03%
2024/01/09	3	46.82	1	46.25	46.65	2	12,025	0.02%
2024/01/08	0.1	47.20	5	47.34	47.20	-4.9	11,828	-0.04%
2024/01/05	1.1	47.35	3	46.86	47.30	-1.9	11,647	-0.02%
2024/01/04	7	47.18	51	46.60	46.95	-44	11,432	-0.38%
2024/01/03	3	45.55	1	45.60	45.25	2	11,202	0.02%
2024/01/02	13	46.81	17	46.99	46.80	-4	10,870	-0.04%
2023/12/29	52	47.70	18	47.16	48.00	34	10,395	0.33%
2023/12/28	1.4	45.57	0.6	45.48	44.45	0.8	9,444	0.01%
2023/12/27	2	45.55	11	45.58	45.60	-9	9,333	-0.10%
2023/12/26	2	45.10	8	45.10	45.10	-6	9,236	-0.06%
2023/12/25	0	0.00	40	44.72	44.85	-40	9,206	-0.43%
2023/12/22	0	0.00	2	44.35	44.70	-2	9,193	-0.02%
2023/12/21	0.3	43.60	2	43.65	44.30	-1.7	9,129	-0.02%
2023/12/19	2	42.90	11.5	42.95	42.95	-9.5	8,887	-0.11%
2023/12/18	15	43.63	6.5	43.79	43.80	8.5	8,709	0.10%
2023/12/15	1	43.90	0	44.10	44.20	1	8,673	0.01%
2023/12/14	0	44.28	1	44.60	44.50	-1	8,620	-0.01%
2023/12/12	0	0.00	13	44.35	44.00	-13	8,703	-0.15%
2023/12/11	0	0.00	0.6	44.20	44.00	-0.6	8,714	-0.01%
2023/12/08	0	0.00	18	43.98	43.90	-18	8,994	-0.20%
2023/12/07	0.1	44.00	4	44.03	44.00	-3.9	9,137	-0.04%
2023/12/04	0	44.55	0	0.00	44.35	0	9,565	0.00%
2023/12/01	24	44.50	2	44.60	44.65	22	9,562	0.23%
2023/11/30	5	43.50	0	0.00	43.75	5	9,452	0.05%
2023/11/29	3	43.80	0	0.00	43.70	3	9,497	0.03%
2023/11/28	5.6	43.60	0	0.00	43.40	5.6	9,533	0.06%
2023/11/27	9	43.60	2	44.30	43.55	7	9,531	0.07%
2023/11/23	0	0.00	1	43.25	43.05	-1	9,372	-0.01%
2023/11/22	3	42.80	0	0.00	42.70	3	9,457	0.03%
2023/11/21	5	43.70	5	43.35	43.35	0	9,398	0.00%
2023/11/20	1	43.30	0	0.00	43.85	1	9,419	0.01%
2023/11/17	1	43.71	0	0.00	43.70	1	9,351	0.01%
2023/11/16	8	44.19	5	43.90	43.90	3	9,369	0.03%
2023/11/15	0	45.25	1	45.40	45.25	-1	9,248	-0.01%
2023/11/14	1	44.60	0	0.00	44.60	1	9,286	0.01%
2023/11/10	5	45.10	0	0.00	45.05	5	9,439	0.05%
2023/11/09	2	46.60	2	46.15	46.55	0	9,392	0.00%
2023/11/08	1	45.85	0	0.00	45.80	1	9,369	0.01%
2023/11/07	1.1	44.84	6	45.38	45.30	-4.9	9,362	-0.05%
2023/11/03	3	43.93	3	43.85	43.85	0	9,720	0.00%
2023/10/31	0.1	42.70	0	0.00	42.35	0.1	11,148	0.00%
2023/10/27	6	43.13	2	43.15	43.05	4	12,015	0.03%
2023/10/23	1	44.75	1	44.85	44.25	0	12,740	0.00%
2023/10/20	3	43.82	6	44.83	44.95	-3	12,896	-0.02%
2023/10/19	0	0.00	1	42.45	43.40	-1	12,974	-0.01%
2023/10/18	2.2	42.66	2	41.60	41.55	0.2	13,284	0.00%
2023/10/17	2.3	44.02	0	0.00	43.90	2.3	13,775	0.02%
2023/10/16	4	44.60	4	45.35	45.25	0	14,401	0.00%
2023/10/12	3	44.72	3	44.40	44.40	0	16,153	0.00%
2023/10/11	2.2	45.53	2	45.75	45.60	0.2	16,641	0.00%
2023/10/06	3	44.25	6	44.48	44.50	-3	17,121	-0.02%
2023/10/05	2	44.25	2	44.20	44.20	0	17,372	0.00%
2023/10/04	2	43.78	2	44.15	44.15	0	17,417	0.00%
2023/10/02	0	0.00	1	45.50	45.45	-1	17,494	-0.01%
2023/09/28	3	44.65	4	44.65	44.65	-1	17,538	-0.01%
2023/09/26	8	43.94	3	43.85	43.85	5	17,618	0.03%
2023/09/21	2	44.10	2	44.20	44.25	0	17,808	0.00%
2023/09/20	2	44.35	0	0.00	44.40	2	17,856	0.01%
2023/09/15	3	45.95	0	0.00	46.05	3	18,267	0.02%
2023/09/14	0	0.00	2	45.80	45.80	-2	18,289	-0.01%
2023/09/13	3	45.67	0	0.00	45.75	3	18,316	0.02%
2023/09/12	5	45.40	7	44.84	44.95	-2	18,345	-0.01%
2023/09/11	15	44.64	8	43.83	43.80	7	18,431	0.04%
2023/09/08	0.1	45.00	1	45.15	44.95	-0.9	18,292	0.00%
2023/09/07	0	0.00	1	45.30	44.90	-1	18,504	-0.01%
2023/09/06	2.1	45.13	2	45.35	45.35	0.1	18,694	0.00%
2023/09/05	0	45.90	0	0.00	45.90	0	18,981	0.00%
2023/09/04	15	45.33	15	45.54	45.40	0	19,220	0.00%
2023/09/01	2	45.20	2	44.90	44.90	0	19,258	0.00%
2023/08/31	1	44.15	1	44.75	44.85	0	19,216	0.00%
2023/08/29	3	43.80	3	44.05	44.05	0	19,387	0.00%
2023/08/28	4	43.96	4	43.80	43.80	0	19,534	0.00%
2023/08/25	0	0.00	5	45.15	45.10	-5	19,731	-0.03%
2023/08/24	14	46.32	9	45.79	45.55	5	19,742	0.03%
2023/08/23	1	44.85	1	45.45	45.45	0	19,684	0.00%
2023/08/22	2	45.08	2	44.85	44.85	0	19,740	0.00%
2023/08/21	0	0.00	0.2	45.30	45.15	-0.2	19,751	0.00%
2023/08/18	7	44.87	6	44.78	44.60	1	19,749	0.01%
2023/08/17	2	44.08	0	0.00	45.35	2	19,727	0.01%
2023/08/16	1	44.25	1	44.60	44.65	0	19,836	0.00%
2023/08/15	10	44.75	2	44.90	44.75	8	19,913	0.04%
2023/08/14	6	43.47	9	43.55	43.55	-3	19,895	-0.01%
2023/08/11	1	43.65	1	43.90	43.90	0	19,950	0.00%
2023/08/10	3	43.95	5	44.01	44.15	-2	19,992	-0.01%
2023/08/09	10	44.96	0	0.00	45.15	10	19,771	0.05%
2023/08/08	4.2	46.28	6.5	46.23	45.85	-2.4	19,621	-0.01%
2023/08/07	13	47.46	6	47.88	48.20	7	19,273	0.04%
2023/08/04	10.2	44.62	12.3	44.72	45.10	-2	18,987	-0.01%
2023/08/02	7	47.35	11	48.44	46.80	-4	18,881	-0.02%
2023/08/01	14	48.55	1	48.10	48.50	13	18,467	0.07%
2023/07/31	2	51.55	2.1	49.75	49.75	-0.1	18,312	0.00%
2023/07/28	1	50.60	1	50.90	51.50	0	18,069	0.00%
2023/07/27	10	51.85	3	51.70	51.50	7	17,921	0.04%
2023/07/26	7.1	52.80	8	52.68	52.00	-0.9	18,047	-0.01%
2023/07/25	6	52.98	3	53.03	52.70	3	18,018	0.02%
2023/07/24	23	52.64	30	53.26	52.40	-7	17,858	-0.04%
2023/07/21	28	52.24	5	52.52	52.20	23	17,547	0.13%
2023/07/20	7.1	56.22	0	0.00	54.10	7.1	17,135	0.04%
2023/07/19	108	58.41	60.4	58.16	59.70	47.6	16,425	0.29%	大買/
2023/07/18	66.3	60.88	24	58.41	57.20	42.3	15,737	0.27%
2023/07/17	2	56.80	18	58.90	59.10	-16	14,368	-0.11%
2023/07/14	38	52.27	27	52.38	53.80	11	13,857	0.08%
2023/07/13	37	51.51	50	51.58	50.20	-13	13,228	-0.10%
2023/07/12	6	48.63	10	48.00	48.85	-4	12,542	-0.03%
2023/07/11	0	0.00	1	47.05	47.00	-1	12,331	-0.01%
2023/07/10	0	0.00	1	45.85	46.15	-1	12,319	-0.01%
2023/07/07	3.1	46.00	1	46.30	46.00	2.1	12,350	0.02%
2023/07/06	0.1	46.70	1	46.60	46.40	-0.9	12,275	-0.01%
2023/07/05	0	47.60	0	0.00	47.50	0	12,239	0.00%
2023/07/03	1	47.45	0	0.00	47.40	1	12,416	0.01%
2023/06/30	5	45.95	6	45.62	45.90	-1	12,346	-0.01%
2023/06/29	1	45.90	11	45.51	45.80	-10	12,342	-0.08%
2023/06/28	4.2	45.06	2	45.25	45.10	2.2	12,329	0.02%
2023/06/27	25.2	45.27	1	45.20	44.80	24.2	12,316	0.20%
2023/06/26	0	46.86	6	46.72	46.45	-6	12,032	-0.05%
2023/06/21	12	47.58	5	47.05	47.65	7	11,943	0.06%
2023/06/20	2	46.65	1	46.75	46.80	1	11,815	0.01%
2023/06/19	7	47.31	10	47.50	47.05	-3	11,601	-0.03%
2023/06/16	8.1	47.46	6.5	47.96	47.95	1.6	11,483	0.01%
2023/06/15	10	48.35	10	48.55	48.40	0	11,175	0.00%
2023/06/14	42	48.18	51	48.47	48.65	-9	10,970	-0.08%
2023/06/13	28	47.03	35	47.25	47.40	-7	10,787	-0.06%
2023/06/12	0	0.00	1	45.65	45.65	-1	10,575	-0.01%
2023/06/09	11	45.11	7	45.03	45.40	4	10,331	0.04%
2023/06/08	1	43.35	0	0.00	43.30	1	9,974	0.01%
2023/06/07	0.2	42.16	2	42.15	42.30	-1.8	9,707	-0.02%
2023/06/06	0.1	42.35	0	0.00	42.35	0.1	9,733	0.00%
2023/06/05	2	42.20	4	42.43	42.50	-2	9,817	-0.02%
2023/06/02	3	42.33	2	42.20	42.40	1	9,832	0.01%
2023/06/01	41	42.18	36.9	42.61	41.95	4.1	9,787	0.04%
2023/05/31	14	41.73	13	42.11	42.15	1	9,556	0.01%
2023/05/30	1	40.00	0	0.00	40.35	1	9,242	0.01%
2023/05/29	12.1	40.12	9	40.11	40.20	3.1	9,177	0.03%
2023/05/26	14	39.61	13	39.60	39.50	1	9,074	0.01%
2023/05/25	2	38.93	0.2	39.10	38.95	1.8	8,991	0.02%
2023/05/24	2.4	38.52	7	38.45	38.50	-4.7	8,894	-0.05%
2023/05/23	13.1	38.07	9	37.86	38.05	4.1	8,852	0.05%
2023/05/22	20.1	38.81	10	38.83	38.45	10.1	8,791	0.11%
2023/05/19	6	38.12	12	37.39	38.20	-6	8,516	-0.07%
2023/05/18	6	37.19	5	37.15	37.10	1	8,251	0.01%
2023/05/17	25	36.81	25	36.87	37.25	0	8,158	0.00%
2023/05/16	0	0.00	0.5	36.30	36.30	-0.5	7,898	-0.01%
2023/05/15	5.1	35.45	20	35.70	35.85	-14.9	7,760	-0.19%
2023/05/12	0	0.00	2	35.80	35.90	-2	7,707	-0.03%
2023/05/11	2	36.03	0	0.00	35.35	2	7,636	0.03%
2023/05/10	10	36.01	3	36.08	36.00	7	7,564	0.09%
2023/05/09	48	35.71	43	35.78	35.75	5	7,316	0.07%
2023/05/08	37.2	34.25	67	34.19	34.20	-29.8	6,881	-0.43%
2023/05/05	0.1	34.80	0	0.00	34.20	0.1	6,797	0.00%
2023/05/03	0	0.00	2	35.55	35.45	-2	6,520	-0.03%
2023/05/02	2.1	35.74	2	35.60	35.55	0.1	6,494	0.00%
2023/04/28	20	34.15	33	34.55	34.60	-13	6,273	-0.21%
2023/04/27	1	33.90	3	33.63	33.50	-2	5,980	-0.03%
2023/04/25	5	32.85	1	32.65	32.50	4	5,637	0.07%
2023/04/24	0.1	32.95	2	32.90	32.70	-1.9	5,570	-0.03%
2023/04/21	0	0.00	1	32.50	32.50	-1	5,520	-0.02%
2023/04/20	0	0.00	2	32.78	32.75	-2	5,437	-0.04%
2023/04/18	0	0.00	1	32.85	32.95	-1	5,351	-0.02%
2023/04/17	0.1	32.98	12	32.91	33.00	-11.9	5,334	-0.22%
2023/04/14	2	32.60	0	0.00	32.70	2	5,285	0.04%
2023/04/13	0	0.00	1	33.15	33.10	-1	5,239	-0.02%
2023/04/12	0	0.00	24	33.21	33.25	-24	5,286	-0.45%
2023/04/11	2	32.85	3	32.82	32.85	-1	5,231	-0.02%
2023/04/07	0	0.00	1	32.35	32.35	-1	5,111	-0.02%
2023/04/06	0.2	32.30	9	32.29	32.30	-8.8	5,034	-0.17%
2023/03/30	2	31.65	1	31.60	31.65	1	4,921	0.02%
2023/03/28	0	0.00	0	31.00	30.80	0	5,002	0.00%
2023/03/27	2	31.13	0	0.00	31.40	2	5,080	0.04%
2023/03/24	0	30.87	0	0.00	30.90	0	5,143	0.00%
2023/03/23	1	30.60	0	0.00	30.75	1	5,097	0.02%
2023/03/22	1	30.45	2	30.50	30.60	-1	5,056	-0.02%
2023/03/21	1	30.30	0	0.00	30.20	1	5,018	0.02%
2023/03/16	0	29.70	0	0.00	29.70	0	4,942	0.00%
2023/03/15	1.1	30.24	5	30.55	30.05	-3.9	4,923	-0.08%
2023/03/14	0	30.25	8	30.38	30.25	-8	4,956	-0.16%
2023/03/13	1	30.40	1	30.05	30.50	0	5,193	0.00%
2023/03/09	1	30.75	7	31.06	30.70	-6	5,145	-0.12%
2023/03/08	3	30.48	1	30.10	30.90	2	4,982	0.04%
2023/03/07	0	30.10	0	0.00	30.05	0	4,828	0.00%
2023/03/06	0	0.00	2	30.80	30.55	-2	4,618	-0.04%
2023/03/02	0.2	30.35	0	0.00	30.35	0.2	4,550	0.00%
2023/02/24	15	30.00	0	0.00	30.00	15	4,494	0.33%
2023/02/21	0	0.00	1	29.45	29.50	-1	4,601	-0.02%
2023/02/20	0	0.00	1	29.45	29.90	-1	4,677	-0.02%
2023/02/16	0	28.85	0	0.00	28.85	0	4,677	0.00%
2023/02/15	0.1	28.80	0	0.00	28.80	0.1	4,731	0.00%
2023/02/13	2	28.80	0	0.00	28.65	2	4,736	0.04%
2023/02/09	0	0.00	1	29.15	29.15	-1	4,847	-0.02%
2023/02/08	2	29.20	0	0.00	29.15	2	4,808	0.04%
2023/02/02	0.2	28.60	0	0.00	28.60	0.2	4,654	0.00%
2023/01/31	3	28.60	0	0.00	28.30	3	4,605	0.07%
2023/01/30	0	0.00	2	28.30	28.40	-2	4,538	-0.04%
2023/01/16	1.1	27.80	0	0.00	27.80	1.1	4,618	0.02%
2023/01/05	0	27.90	0	0.00	27.85	0	5,296	0.00%
2023/01/04	0.2	27.90	0	0.00	27.90	0.2	5,356	0.00%
2022/12/30	0	0.00	2	28.40	28.15	-2	5,493	-0.04%
2022/12/26	1	27.90	0	0.00	27.85	1	5,284	0.02%
2022/12/23	0	0.00	2	27.60	27.50	-2	5,304	-0.04%
2022/12/20	0	0.00	2	26.60	26.40	-2	5,113	-0.04%
2022/12/16	5	26.97	0	0.00	26.85	5	4,843	0.10%
2022/12/15	0.1	27.75	1	27.70	27.60	-0.9	4,656	-0.02%
2022/12/14	1	27.75	0	0.00	27.70	1	4,644	0.02%
2022/12/12	0	0.00	30	27.65	27.85	-30	4,641	-0.65%
2022/12/09	0	0.00	1	27.50	27.80	-1	4,673	-0.02%
2022/12/08	1	27.10	0	0.00	27.20	1	4,701	0.02%
2022/12/07	5.2	27.64	5	27.55	27.35	0.2	4,695	0.00%
2022/12/06	2	27.50	0	0.00	27.40	2	4,613	0.04%
2022/12/05	38	27.89	1	27.75	27.80	37	4,534	0.82%
2022/12/02	0.2	28.85	0	0.00	28.95	0.2	4,327	0.00%
2022/11/21	4	28.80	6	28.80	28.90	-2	4,296	-0.05%
2022/11/16	0	28.45	0	0.00	28.60	0	4,117	0.00%
2022/11/15	0.1	27.80	0	0.00	27.85	0.1	4,018	0.00%
2022/11/08	2	26.75	2	26.85	26.50	0	3,917	0.00%
2022/11/07	0	27.05	6.5	27.07	27.00	-6.5	3,873	-0.17%
2022/11/04	0.2	25.45	0	0.00	25.50	0.2	3,820	0.01%
2022/11/02	0.5	25.35	0	0.00	25.20	0.5	4,078	0.01%
2022/10/25	1	24.25	0	0.00	24.45	1	4,165	0.02%
2022/10/24	1	25.40	0	0.00	25.00	1	4,164	0.02%
2022/10/21	1	26.20	0	0.00	25.65	1	4,257	0.02%
2022/10/19	1	27.00	1	26.95	26.70	0	4,243	0.00%
2022/10/18	0	27.00	0	0.00	27.15	0	4,320	0.00%
2022/10/17	0.1	27.45	2	27.45	27.40	-1.9	4,539	-0.04%
2022/10/12	0.3	26.77	0	0.00	26.45	0.3	4,780	0.01%
2022/10/11	0	0.00	20	27.60	27.20	-20	4,849	-0.41%
2022/10/07	1	27.35	0	0.00	27.30	1	4,792	0.02%
2022/10/04	0	27.40	0	0.00	27.40	0	4,963	0.00%
2022/10/03	0.2	27.10	0	0.00	27.10	0.2	4,993	0.00%
2022/09/29	0	0.00	1	27.20	28.20	-1	4,982	-0.02%
2022/09/28	2	26.90	0	0.00	27.00	2	4,958	0.04%
2022/09/27	1.3	27.75	2	27.53	27.60	-0.7	4,949	-0.01%
2022/09/16	0	0.00	2	29.50	29.50	-2	5,013	-0.04%
2022/09/15	0.1	29.50	0	0.00	29.40	0.1	4,991	0.00%
2022/09/02	0.5	28.98	0	0.00	28.90	0.5	5,183	0.01%
2022/08/30	0.1	29.20	0	0.00	29.45	0.1	5,191	0.00%
2022/08/22	0	28.80	0	0.00	28.90	0	5,242	0.00%
2022/08/19	0.1	28.70	0	0.00	28.70	0.1	5,253	0.00%
2022/08/17	0	28.50	0	0.00	28.60	0	5,295	0.00%
2022/08/16	0.1	28.20	0	0.00	28.15	0.1	5,296	0.00%
2022/08/10	1	27.05	0	0.00	27.10	1	5,257	0.02%
2022/08/09	3	27.15	0	0.00	27.70	3	5,242	0.06%
2022/08/05	0	28.55	0	0.00	28.70	0	5,203	0.00%
2022/08/04	0	28.35	0	0.00	28.35	0	5,368	0.00%
2022/08/02	0.2	28.50	0	0.00	28.50	0.2	5,622	0.00%
2022/08/01	20	28.50	20	28.50	28.50	0	6,044	0.00%
2022/07/29	1	28.30	0	0.00	28.60	1	6,041	0.02%
2022/07/28	4	28.55	0	0.00	28.60	4	6,005	0.07%
2022/07/27	1	30.50	0	0.00	30.60	1	5,880	0.02%
2022/07/26	50	30.85	50	30.85	30.85	0	5,742	0.00%
2022/07/25	0	0.00	1	31.30	31.40	-1	5,664	-0.02%
2022/07/22	0	0.00	1	30.55	31.20	-1	5,572	-0.02%
2022/07/20	1	31.20	0	0.00	30.85	1	5,246	0.02%
2022/07/18	0	30.70	0	0.00	30.85	0	4,995	0.00%
2022/07/15	0.1	30.20	2	29.93	30.25	-1.9	4,885	-0.04%
2022/07/14	0	0.00	2	29.40	29.65	-2	4,833	-0.04%
2022/07/13	0	0.00	2	29.15	29.00	-2	4,785	-0.04%
2022/07/07	0	0.00	10	28.90	29.00	-10	4,866	-0.21%
2022/07/04	0.2	28.80	0	0.00	28.70	0.2	5,144	0.00%
2022/06/30	2	28.50	0	0.00	28.65	2	5,440	0.04%
2022/06/29	50	29.30	50	29.30	29.30	0	5,447	0.00%
2022/06/22	1	28.30	0	0.00	28.30	1	5,812	0.02%
2022/06/21	0	0.00	10	28.69	28.80	-10	5,819	-0.17%
2022/06/20	3.3	28.21	0	0.00	28.05	3.3	5,806	0.06%
2022/06/17	1	28.75	0	0.00	29.15	1	5,779	0.02%
2022/06/16	1	29.65	0	0.00	29.30	1	5,743	0.02%
2022/06/15	0.1	29.65	0	0.00	29.65	0.1	5,814	0.00%
2022/06/14	2	28.85	0	0.00	29.05	2	5,835	0.03%
2022/06/13	1	29.00	0	0.00	29.05	1	5,872	0.02%
2022/06/08	0.1	29.60	0	0.00	29.60	0.1	6,021	0.00%
2022/06/07	10	29.50	0	0.00	29.50	10	6,187	0.16%
2022/06/02	0.2	29.05	0	0.00	29.00	0.2	6,420	0.00%
2022/05/31	0	0.00	1.4	28.93	29.20	-1.4	6,576	-0.02%
2022/05/17	0.3	27.35	0	0.00	27.10	0.3	6,996	0.00%
2022/05/16	1.1	27.15	0	0.00	27.05	1.1	6,967	0.02%
2022/05/12	3.3	26.93	0	0.00	26.75	3.3	6,896	0.05%
2022/05/11	4	27.98	2	28.15	27.85	2	6,733	0.03%
2022/05/10	1	28.35	0	0.00	28.50	1	6,696	0.01%
2022/05/09	12.1	29.88	1	30.50	28.90	11.1	6,552	0.17%
2022/05/04	0	31.75	0	0.00	31.75	0	6,123	0.00%
2022/05/03	0.2	31.55	0	0.00	31.55	0.2	6,102	0.00%
2022/04/27	1	31.20	0	0.00	31.15	1	6,177	0.02%
2022/04/26	0	31.70	0	0.00	31.70	0	6,147	0.00%
2022/04/21	0.1	32.60	0	0.00	32.60	0.1	6,147	0.00%
2022/04/19	0	0.00	6	32.93	32.90	-6	6,113	-0.10%
2022/04/18	2	32.82	0	0.00	32.70	2	6,143	0.03%
2022/04/15	1.1	33.22	20	33.15	33.50	-18.9	6,137	-0.31%
2022/04/12	1	32.80	0.3	32.80	32.90	0.7	6,273	0.01%
2022/04/11	1	33.50	5	33.75	33.40	-4	6,235	-0.06%
2022/04/08	9	34.26	4	34.24	34.15	5	6,231	0.08%
2022/04/07	2	33.80	1	33.25	33.05	1	6,096	0.02%
2022/04/01	1	33.35	1	33.25	33.25	0	5,793	0.00%
2022/03/30	20	33.00	1	32.85	32.85	19	5,616	0.34%
2022/03/22	0	32.25	0	0.00	32.35	0	5,504	0.00%
2022/03/21	0.2	32.10	0	0.00	32.30	0.2	5,516	0.00%
2022/03/18	0	0.00	1	32.05	31.95	-1	5,513	-0.02%
2022/03/17	2.2	31.90	0	0.00	31.90	2.2	5,493	0.04%
2022/03/16	0	31.70	0	0.00	31.70	0	5,468	0.00%
2022/03/15	0.1	31.80	0	0.00	31.70	0.1	5,479	0.00%
2022/03/08	3	31.45	0	0.00	30.95	3	5,570	0.05%
2022/03/07	1	31.60	0	0.00	31.50	1	5,408	0.02%
2022/03/04	0	0.00	1	32.10	32.05	-1	5,447	-0.02%
2022/03/03	0	0.00	0.1	31.90	31.90	-0.1	5,460	0.00%
2022/03/02	0	0.00	4	31.45	31.65	-4	5,512	-0.07%
2022/03/01	0	0.00	0.8	31.30	31.50	-0.8	5,556	-0.01%
2022/02/25	1	31.20	0	0.00	30.70	1	5,560	0.02%
2022/02/24	2	31.03	0	0.00	30.90	2	5,619	0.04%
2022/02/22	2.1	31.45	3	31.55	31.50	-0.9	5,758	-0.02%
2022/02/21	1.1	31.41	4	32.03	32.10	-2.9	5,946	-0.05%
2022/02/17	3	31.10	0	0.00	30.90	3	5,946	0.05%
2022/02/16	0	30.95	0	0.00	30.95	0	6,506	0.00%
2022/02/15	0.1	30.50	0	0.00	30.60	0.1	6,581	0.00%
2022/02/10	0.3	30.90	2	30.95	30.90	-1.7	6,851	-0.02%
2022/01/24	2	30.00	0	0.00	30.15	2	7,134	0.03%
2022/01/20	0.2	31.10	1	31.15	31.10	-0.8	7,112	-0.01%
2022/01/18	0	31.00	0	0.00	31.00	0	7,135	0.00%
2022/01/17	0.1	30.90	0	0.00	31.00	0.1	7,087	0.00%
2022/01/13	0	0.00	1	30.70	30.65	-1	7,178	-0.01%
2022/01/11	1	30.85	0	0.00	30.95	1	7,381	0.01%
2022/01/10	0	0.00	2	30.85	31.00	-2	7,484	-0.03%
2022/01/06	0	0.00	1	31.05	30.85	-1	7,539	-0.01%
2022/01/05	0	0.00	1	30.70	30.70	-1	7,486	-0.01%
2022/01/04	1	30.60	0	0.00	30.55	1	7,673	0.01%
2022/01/03	0	0.00	3	30.63	30.75	-3	7,732	-0.04%
2021/12/30	0	0.00	3	30.45	30.45	-3	7,654	-0.04%
2021/12/28	2.1	30.27	0	0.00	30.25	2.1	7,661	0.03%
2021/12/27	1	30.25	0	0.00	30.25	1	7,666	0.01%
2021/12/24	2	30.05	0	0.00	30.05	2	7,684	0.03%
2021/12/22	0	29.90	0	0.00	29.95	0	7,769	0.00%
2021/12/21	0.2	29.95	0	0.00	29.95	0.2	7,787	0.00%
2021/12/20	3	29.60	0	0.00	29.60	3	7,821	0.04%
2021/12/15	1	29.70	0	0.00	29.75	1	7,809	0.01%
2021/12/14	1.6	29.85	0	0.00	29.75	1.6	7,823	0.02%
2021/12/13	1	30.15	1	30.20	30.10	0	7,769	0.00%
2021/12/09	0	0.00	2	30.40	30.35	-2	7,853	-0.03%
2021/12/08	0.3	30.20	0	0.00	30.20	0.3	7,818	0.00%
2021/12/07	1	30.20	0	0.00	30.00	1	7,835	0.01%
2021/12/06	0	0.00	1	30.25	30.25	-1	7,739	-0.01%
2021/12/03	1	29.55	1	29.65	29.95	0	7,715	0.00%
2021/12/02	3	29.40	0	0.00	29.25	3	7,714	0.04%
2021/12/01	1	29.60	0	0.00	29.60	1	7,710	0.01%
2021/11/30	30.3	29.65	0	0.00	29.50	30.3	7,696	0.39%
2021/11/26	3.2	29.83	3	29.80	29.65	0.2	7,539	0.00%
2021/11/24	0.1	30.05	0	0.00	30.10	0.1	7,514	0.00%
2021/11/23	3.5	29.99	1	30.10	29.90	2.5	7,562	0.03%
2021/11/22	0.2	30.15	1	30.25	30.15	-0.8	7,486	-0.01%
2021/11/19	1.1	30.20	6	30.30	30.10	-4.9	7,413	-0.07%
2021/11/18	3.1	30.98	10	30.85	30.50	-6.9	7,288	-0.09%
2021/11/17	0	0.00	1	31.65	31.70	-1	7,033	-0.01%
2021/11/16	1.3	31.13	3	31.10	31.15	-1.7	6,964	-0.02%
2021/11/15	26	31.26	15	31.34	31.20	11	6,874	0.16%
2021/11/11	0	0.00	13	33.10	33.25	-13	6,493	-0.20%
2021/11/10	1	33.30	0	0.00	33.05	1	6,621	0.02%
2021/11/08	0	0.00	6	32.45	32.25	-6	7,240	-0.08%
2021/11/05	0	0.00	10	31.80	32.10	-10	7,237	-0.14%
2021/11/04	6	32.05	0	0.00	32.10	6	7,218	0.08%
2021/11/03	6	31.95	2	31.95	32.00	4	7,202	0.06%
2021/11/02	0	0.00	3	32.15	31.60	-3	7,169	-0.04%
2021/11/01	2	31.60	0	0.00	31.60	2	7,064	0.03%
2021/10/27	3	30.95	0.1	30.90	30.90	2.9	6,956	0.04%
2021/10/26	3	30.90	0	0.00	30.85	3	6,981	0.04%
2021/10/25	0.1	30.40	0	0.00	30.55	0.1	6,947	0.00%
2021/10/20	0.2	30.75	0	0.00	30.85	0.2	6,955	0.00%
2021/10/13	0	0.00	3	30.27	30.40	-3	7,032	-0.04%
2021/10/12	0	0.00	7	29.86	29.90	-7	7,006	-0.10%
2021/10/08	0	0.00	22	29.44	29.65	-22	6,844	-0.32%
2021/10/07	0	0.00	4	29.05	29.00	-4	6,811	-0.06%
2021/10/01	2	28.35	7	28.21	28.35	-5	7,387	-0.07%
2021/09/30	0	0.00	2	28.68	28.65	-2	7,487	-0.03%
2021/09/28	0	0.00	6	29.20	29.10	-6	7,794	-0.08%
2021/09/27	0	0.00	1	29.15	29.05	-1	7,826	-0.01%
2021/09/24	0.1	28.70	0	0.00	28.70	0.1	7,923	0.00%
2021/09/23	0.1	28.60	0	0.00	28.55	0.1	8,004	0.00%
2021/09/22	1	28.35	1	28.55	28.70	0	8,067	0.00%
2021/09/17	1	28.55	0	0.00	28.75	1	7,988	0.01%
2021/09/10	0	0.00	2	28.78	28.80	-2	7,954	-0.03%
2021/09/08	16	28.10	2	27.95	27.80	14	7,947	0.18%
2021/09/07	2	28.45	0	0.00	28.40	2	7,956	0.03%
2021/09/03	6	29.40	0	0.00	29.35	6	7,868	0.08%
2021/08/31	6	29.35	0	0.00	29.75	6	7,891	0.08%
2021/08/26	5	29.20	0	0.00	29.35	5	8,071	0.06%
2021/08/24	0.2	29.15	0	0.00	29.05	0.2	8,198	0.00%
2021/08/23	0.2	29.30	1	29.30	29.30	-0.8	8,299	-0.01%
2021/08/20	6.1	28.67	1	28.95	28.80	5.1	8,314	0.06%
2021/08/19	0.1	28.65	0	0.00	28.60	0.1	8,321	0.00%
2021/08/18	1	28.95	0	0.00	29.25	1	8,350	0.01%
2021/08/17	31.4	29.10	1	28.85	28.85	30.4	8,385	0.36%
2021/08/16	12.2	29.54	28	29.83	29.60	-15.8	8,321	-0.19%
2021/08/13	89	31.07	125	31.38	30.75	-36	8,186	-0.44%	大賣/
2021/08/12	23	31.10	9	31.01	31.15	14	7,875	0.18%
2021/08/11	0	0.00	4	29.40	29.40	-4	7,649	-0.05%
2021/08/10	0	0.00	4	29.90	29.80	-4	7,798	-0.05%
2021/08/06	0	0.00	5	30.30	30.25	-5	8,315	-0.06%
2021/08/05	8	30.17	0	0.00	30.15	8	8,602	0.09%
2021/08/04	13	29.83	10	29.80	30.30	3	9,085	0.03%
2021/08/03	10	29.60	0	0.00	29.70	10	9,318	0.11%
2021/08/02	187	29.75	75	29.68	29.90	112	9,419	1.19%	大買/鉅額交易
2021/07/30	1.1	29.51	0	0.00	29.50	1.1	9,546	0.01%
2021/07/26	0	0.00	1	29.80	29.75	-1	10,347	-0.01%
2021/07/23	6	29.33	1	29.45	29.30	5	10,519	0.05%
2021/07/22	0	0.00	1	29.40	29.25	-1	10,649	-0.01%
2021/07/21	2	30.73	0	0.00	30.35	2	10,715	0.02%
2021/07/20	1.3	31.09	0	0.00	31.00	1.3	10,631	0.01%
2021/07/19	4.2	31.40	0	0.00	31.50	4.2	10,664	0.04%
2021/07/16	4	32.04	2	32.04	31.95	2	11,097	0.02%
2021/07/15	2.2	31.91	0	0.00	32.10	2.2	11,510	0.02%
2021/07/13	0	0.00	1	32.15	32.15	-1	12,121	-0.01%
2021/07/12	27	32.35	1	32.20	32.05	26	12,257	0.21%
2021/07/09	1	31.90	2	32.20	32.45	-1	12,282	-0.01%
2021/07/07	2	31.53	0	0.00	31.30	2	12,999	0.02%
2021/07/06	0	0.00	2	32.13	31.95	-2	13,254	-0.02%
2021/07/05	1.1	30.93	1	30.75	31.15	0.1	13,198	0.00%
2021/07/02	1	30.65	0	0.00	30.60	1	13,335	0.01%
2021/07/01	1	30.60	0	0.00	30.55	1	13,533	0.01%
2021/06/30	1	30.65	0	0.00	30.80	1	13,636	0.01%
2021/06/29	1	30.50	3	30.72	30.60	-2	13,985	-0.01%
2021/06/28	1	30.40	1	30.55	30.60	0	14,395	0.00%
2021/06/23	0.1	30.10	2	30.30	30.25	-1.9	16,208	-0.01%
2021/06/22	0.1	29.95	0	0.00	29.90	0.1	16,617	0.00%
2021/06/21	12.1	29.90	0	0.00	29.75	12.1	16,771	0.07%
2021/06/18	0	0.00	5	30.25	30.10	-5	17,023	-0.03%
2021/06/16	0	0.00	2	29.98	29.55	-2	17,257	-0.01%
2021/06/15	0	30.15	0	0.00	30.30	0	17,309	0.00%
2021/06/11	0	0.00	1	30.10	30.05	-1	17,378	-0.01%
2021/06/10	3	29.95	0	0.00	30.10	3	17,515	0.02%
2021/06/08	2	30.03	0	0.00	30.20	2	17,668	0.01%
2021/06/07	6	29.97	0	0.00	29.95	6	17,826	0.03%
2021/06/03	2	30.82	0	0.00	31.00	2	17,894	0.01%
2021/06/02	2	30.70	0	0.00	30.50	2	18,106	0.01%
2021/06/01	0	0.00	1	31.00	31.05	-1	18,227	-0.01%
2021/05/31	0	0.00	2	30.33	30.70	-2	18,334	-0.01%
2021/05/28	0	0.00	1	30.15	30.15	-1	18,468	-0.01%
2021/05/26	0	30.10	6	30.18	30.15	-6	19,901	-0.03%
2021/05/25	2.1	30.04	1	29.85	30.00	1.1	20,179	0.01%
2021/05/24	2.1	28.51	1	29.35	29.25	1.1	20,225	0.01%
2021/05/20	1	28.70	0	0.00	28.55	1	20,304	0.00%
2021/05/19	8	28.69	3	28.90	29.10	5	20,264	0.02%
2021/05/18	8	28.74	6	28.68	29.00	2	20,194	0.01%
2021/05/17	1.3	27.62	0	0.00	26.40	1.3	20,191	0.01%
2021/05/14	1.2	29.53	10	29.60	29.00	-8.8	20,192	-0.04%
2021/05/13	8	29.78	1	29.70	29.45	7	20,296	0.03%
2021/05/12	0.3	29.72	10	29.75	29.75	-9.7	20,617	-0.05%
2021/05/11	6.2	31.83	12	31.70	31.60	-5.8	20,316	-0.03%
2021/05/07	0	0.00	5	34.07	34.65	-5	20,649	-0.02%
2021/05/05	2	33.43	5	33.15	32.80	-3	21,078	-0.01%
2021/05/04	1	33.05	4.1	33.74	32.95	-3.1	21,597	-0.01%
2021/05/03	1.2	35.63	7	35.42	34.45	-5.8	21,508	-0.03%
2021/04/29	2	36.80	24	36.81	36.40	-22	21,402	-0.10%
2021/04/28	0.1	35.98	1	35.70	36.10	-0.9	21,304	0.00%
2021/04/27	2	35.73	3.4	36.08	35.85	-1.4	21,562	-0.01%
2021/04/26	2	36.00	2.8	36.73	36.20	-0.8	21,556	0.00%
2021/04/23	1	36.15	0	0.00	35.95	1	21,587	0.00%
2021/04/22	0.1	37.75	2.4	37.81	35.95	-2.3	21,581	-0.01%
2021/04/21	12	37.88	37.4	37.87	38.05	-25.3	21,139	-0.12%
2021/04/20	6.1	36.14	7.6	36.63	36.85	-1.5	20,848	-0.01%
2021/04/19	13.5	35.12	7	35.38	35.55	6.5	20,669	0.03%
2021/04/16	2	33.90	0	0.00	34.40	2	20,450	0.01%
2021/04/15	1	34.00	0	0.00	33.55	1	20,507	0.00%
2021/04/14	4	33.83	39	33.33	33.25	-35	20,490	-0.17%
2021/04/13	1	35.80	1	35.00	34.85	0	20,289	0.00%
2021/04/12	31	35.80	102	35.36	35.55	-71	20,074	-0.35%	大賣/
2021/04/09	0	0.00	100.7	34.60	34.20	-100.7	20,143	-0.50%
2021/04/08	1	34.25	0	0.00	34.40	1	20,148	0.00%
2021/04/07	0	34.00	100	34.00	34.40	-100	20,061	-0.50%
2021/04/06	1	33.80	0	0.00	33.50	1	20,166	0.00%
2021/04/01	51.3	33.30	0	0.00	33.45	51.3	20,616	0.25%
2021/03/31	107.1	34.00	115.3	34.47	34.25	-8.3	20,691	-0.04%	大買/大賣/
2021/03/30	20	33.42	23.2	33.38	33.70	-3.2	20,291	-0.02%
2021/03/29	5	32.57	106	33.00	32.85	-101	19,854	-0.51%	大賣/鉅額交易
2021/03/26	131	31.00	30	30.75	30.75	101	19,058	0.53%	大買/鉅額交易
2021/03/25	0	31.00	0	0.00	31.10	0	19,119	0.00%
2021/03/24	1	30.20	0	0.00	30.25	1	20,082	0.00%
2021/03/23	0	0.00	1	30.30	30.80	-1	20,283	0.00%
2021/03/22	1	30.60	4	29.88	30.60	-3	20,104	-0.01%
2021/03/19	4	29.45	2	29.50	29.65	2	20,035	0.01%
2021/03/18	1	29.70	101	29.70	29.70	-100	20,072	-0.50%	大賣/
2021/03/17	2	29.08	0	0.00	29.15	2	20,141	0.01%
2021/03/16	1	29.05	0	0.00	29.25	1	20,266	0.00%
2021/03/15	1	29.30	0	0.00	29.30	1	20,348	0.00%
2021/03/12	1	29.60	1	29.80	29.60	0	20,569	0.00%
2021/03/11	103	29.75	1	29.85	29.70	102	21,248	0.48%	大買/鉅額交易
2021/03/10	0	0.00	11	29.49	29.65	-11	22,156	-0.05%
2021/03/09	1	28.65	0	0.00	29.10	1	22,273	0.00%
2021/03/08	0.2	29.13	1	29.63	28.70	-0.8	22,364	0.00%
2021/03/05	1	29.45	0	0.00	29.45	1	22,239	0.00%
2021/03/04	0	0.00	1	30.10	29.85	-1	22,448	0.00%
2021/03/03	2	29.75	0	0.00	30.20	2	22,374	0.01%
2021/03/02	252	31.14	153	31.92	29.60	99	22,208	0.45%	大買/大賣/
2021/02/26	4	30.43	7	30.05	30.55	-3	21,313	-0.01%
2021/02/25	3	30.03	203	29.90	30.20	-200	21,061	-0.95%	大賣/鉅額交易
2021/02/24	4	29.46	5	29.51	29.25	-1	20,892	0.00%
2021/02/23	0	0.00	1	29.50	29.25	-1	20,855	0.00%
2021/02/22	2	28.95	3	28.93	29.30	-1	21,031	0.00%
2021/02/19	1	28.40	0	0.00	28.45	1	21,000	0.00%
2021/02/18	0	0.00	11	28.25	28.35	-11	21,202	-0.05%
2021/02/17	2	28.23	0	0.00	28.20	2	21,471	0.01%
2021/02/05	3	28.88	1	28.40	28.35	2	21,551	0.01%
2021/02/04	105	29.35	9	29.46	29.35	96	21,889	0.44%	大買/
2021/02/03	14	29.21	8	29.73	29.70	6	21,666	0.03%
2021/02/02	2	28.40	0	0.00	28.45	2	21,157	0.01%
2021/02/01	2	28.30	0	0.00	28.25	2	20,955	0.01%
2021/01/29	109.3	29.36	53	30.16	28.65	56.3	20,698	0.27%	大買/
2021/01/28	147	29.38	41	29.20	29.20	106	20,230	0.52%	大買/鉅額交易
2021/01/27	11	29.43	24	29.36	29.30	-13	19,928	-0.07%
2021/01/26	51	28.70	5.3	28.79	29.00	45.7	19,458	0.23%
2021/01/25	62	27.93	67	27.76	27.95	-5	18,812	-0.03%
2021/01/22	1.1	26.30	5	26.40	27.30	-3.9	18,572	-0.02%
2021/01/21	0	0.00	1	26.45	26.55	-1	18,374	-0.01%
2021/01/20	1	26.50	10	26.45	26.05	-9	18,264	-0.05%
2021/01/19	3.2	27.58	0	0.00	27.25	3.2	17,872	0.02%
2021/01/18	0	0.00	3	27.08	27.65	-3	17,741	-0.02%
2021/01/15	3	27.88	0	0.00	27.70	3	17,549	0.02%
2021/01/14	0	0.00	1	28.30	28.25	-1	17,397	-0.01%
2021/01/13	2	28.00	1	28.25	27.95	1	17,307	0.01%
2021/01/12	1	28.40	10	27.91	27.70	-9	17,157	-0.05%
2021/01/11	0	0.00	3	28.38	28.60	-3	16,925	-0.02%
2021/01/08	3	28.20	10	27.98	28.00	-7	16,791	-0.04%
2021/01/07	102	29.00	0	0.00	28.75	102	16,496	0.62%	大買/鉅額交易
2021/01/06	5	29.16	1	29.30	28.85	4	16,243	0.02%
2021/01/05	4	29.28	1	29.00	29.20	3	15,862	0.02%
2021/01/04	27	29.83	34	29.33	29.30	-7	15,667	-0.04%
2020/12/31	2	28.65	301	29.10	28.95	-299	15,254	-1.96%	大賣/鉅額交易
2020/12/30	14	28.41	0	0.00	28.50	14	14,998	0.09%
2020/12/29	122	28.50	110	28.55	28.50	12	14,895	0.08%	大買/大賣/
2020/12/28	105	29.10	90	29.00	29.05	15	14,549	0.10%	大買/
2020/12/25	27	27.88	49	27.89	27.85	-22	13,866	-0.16%
2020/12/24	1	26.65	0	0.00	26.55	1	13,378	0.01%
2020/12/23	2	26.35	0	0.00	26.50	2	13,382	0.01%
2020/12/22	3	26.82	1	26.35	26.35	2	13,307	0.02%
2020/12/21	12	26.80	5	27.03	26.90	7	13,149	0.05%
2020/12/18	145	29.00	131.5	28.86	27.25	13.5	12,771	0.11%	大買/大賣/
2020/12/17	3	26.67	1	27.45	27.45	2	11,400	0.02%
2020/12/16	0	0.00	2	26.60	26.60	-2	11,046	-0.02%
2020/12/15	3	26.65	0	0.00	26.35	3	10,945	0.03%
2020/12/14	0	0.00	3	26.73	26.45	-3	10,820	-0.03%
2020/12/10	0	0.00	1	26.25	26.05	-1	10,675	-0.01%
2020/12/09	1	26.30	1	26.25	26.65	0	10,476	0.00%
2020/12/08	4	25.73	2	25.90	26.05	2	10,338	0.02%
2020/12/07	307	26.75	0	0.00	25.95	307	10,089	3.04%	大買/鉅額交易
2020/12/04	88	26.27	91	26.96	26.75	-3	9,398	-0.03%
2020/12/03	1	24.60	1	24.85	24.85	0	8,515	0.00%
2020/12/02	2	24.35	2	24.20	24.30	0	8,753	0.00%
2020/12/01	0	0.00	2	23.70	23.85	-2	9,240	-0.02%
2020/11/30	0	0.00	10	23.70	23.50	-10	9,303	-0.11%
2020/11/27	0	0.00	1	22.95	22.95	-1	8,903	-0.01%
2020/11/26	1	22.60	10	22.70	22.80	-9	8,808	-0.10%
2020/11/25	0	0.00	11	22.72	22.75	-11	8,779	-0.13%
2020/11/24	1	22.50	0	0.00	22.65	1	8,602	0.01%
2020/11/23	1	22.20	1	22.55	22.60	0	8,485	0.00%
2020/11/20	0	0.00	5.2	21.99	21.90	-5.2	8,305	-0.06%
2020/11/19	0	0.00	11	21.50	21.50	-11	8,265	-0.13%
2020/11/18	30	21.77	1	21.65	21.70	29	8,107	0.36%
2020/11/17	2	21.40	22	21.36	21.50	-20	8,033	-0.25%
2020/11/16	0	0.00	25.3	21.12	21.35	-25.3	7,940	-0.32%
2020/11/13	5	20.32	10	20.41	20.70	-5	7,761	-0.06%
2020/11/12	112	20.78	73	20.46	20.50	39	7,722	0.50%	大買/
2020/11/11	0	0.00	1.6	19.78	19.80	-1.6	7,174	-0.02%
2020/10/26	9	19.35	0	0.00	19.40	9	7,310	0.12%
2020/10/22	0	0.00	30	19.00	19.25	-30	7,311	-0.41%
2020/10/15	0	0.00	4	18.91	19.00	-4	7,653	-0.05%
2020/10/14	0	0.00	2	18.85	18.80	-2	7,667	-0.03%
2020/10/13	1	18.80	0	0.00	18.85	1	7,650	0.01%
2020/10/12	0	0.00	1	19.10	19.00	-1	7,639	-0.01%
2020/10/08	0	0.00	2	19.25	19.20	-2	7,606	-0.03%
2020/10/06	1	18.80	0	0.00	18.75	1	7,555	0.01%
2020/09/28	1	18.45	0	0.00	18.45	1	7,706	0.01%
2020/09/25	0	0.00	10	17.95	18.10	-10	7,742	-0.13%
2020/09/23	1	19.15	0	0.00	18.90	1	7,626	0.01%
2020/09/22	0.2	19.20	3	19.22	19.25	-2.8	7,574	-0.04%
2020/09/21	1	19.55	0	0.00	19.55	1	7,563	0.01%
2020/09/17	4	19.88	0	0.00	19.75	4	7,595	0.05%
2020/09/16	30	19.95	1	19.85	20.00	29	7,555	0.38%
2020/09/14	0	0.00	9.4	19.50	19.55	-9.4	7,369	-0.13%
2020/09/11	1	19.35	2	19.65	19.30	-1	7,345	-0.01%
2020/09/07	10	20.35	0	0.00	20.20	10	6,994	0.14%
2020/09/04	8	19.76	10	19.10	20.00	-2	6,565	-0.03%
2020/09/03	10	19.00	2	19.23	19.30	8	5,979	0.13%
2020/08/25	1	19.40	4	19.33	18.95	-3	5,909	-0.05%
2020/08/24	0.2	19.05	2	19.25	19.15	-1.8	5,801	-0.03%
2020/08/20	3	18.80	0	0.00	18.20	3	5,652	0.05%
2020/08/19	0	0.00	2	18.83	19.30	-2	5,462	-0.04%
2020/08/18	0	0.00	1	19.00	18.75	-1	5,268	-0.02%
2020/08/17	2	18.50	0	0.00	18.70	2	5,065	0.04%
2020/08/14	0	0.00	2	18.20	18.15	-2	4,977	-0.04%
2020/08/12	2	17.95	0	0.00	18.00	2	5,027	0.04%
2020/08/10	0	0.00	1	18.30	18.25	-1	5,027	-0.02%
2020/08/07	0	0.00	2	17.70	17.60	-2	4,942	-0.04%
2020/08/05	0	0.00	33	17.60	17.65	-33	4,973	-0.66%
2020/08/04	4	17.28	2	17.20	17.40	2	4,988	0.04%
2020/08/03	0	0.00	3	16.70	16.95	-3	5,173	-0.06%
2020/07/31	2	16.78	0	0.00	16.75	2	5,220	0.04%
2020/07/30	0	0.00	4	16.85	16.90	-4	5,293	-0.08%
2020/07/28	31	16.50	0	0.00	16.50	31	5,586	0.55%
2020/07/24	2	17.20	0	0.00	17.25	2	5,665	0.04%
2020/07/23	2	17.85	0	0.00	17.75	2	5,690	0.04%
2020/07/22	3.2	18.50	0	0.00	18.55	3.2	5,680	0.06%
2020/07/21	2	18.40	0	0.00	18.35	2	5,608	0.04%
2020/07/15	4	18.45	4	18.30	18.35	0	5,715	0.00%
2020/07/13	0	0.00	0	18.45	18.50	0	5,858	0.00%
2020/07/09	7	18.87	4	18.90	18.60	3	5,945	0.05%
2020/07/08	0	0.00	1	18.55	18.75	-1	5,935	-0.02%
2020/07/07	0	0.00	3	18.77	18.60	-3	5,920	-0.05%
2020/07/06	0	0.00	32	18.49	18.55	-32	5,935	-0.54%
2020/07/03	2	18.03	4	17.99	18.00	-2	5,996	-0.03%
2020/07/02	0	0.00	3	17.98	17.95	-3	6,069	-0.05%
2020/07/01	1	17.75	0	0.00	17.80	1	6,100	0.02%
2020/06/30	2	17.75	0	0.00	17.65	2	6,247	0.03%
2020/06/29	1	17.65	0	0.00	17.65	1	6,280	0.02%
2020/06/24	0	0.00	2	17.95	17.90	-2	6,292	-0.03%
2020/06/23	1	17.75	1	17.70	17.65	0	6,292	0.00%
2020/06/22	0.2	17.50	1	17.65	17.60	-0.8	6,337	-0.01%
2020/06/19	1	17.50	0	0.00	17.40	1	6,371	0.02%
2020/06/18	1	17.40	1	17.50	17.35	0	6,368	0.00%
2020/06/16	0	0.00	1	17.50	17.50	-1	6,477	-0.02%
2020/06/15	1	17.20	0	0.00	17.20	1	6,663	0.02%
2020/06/12	3	16.82	0	0.00	17.35	3	6,710	0.04%
2020/06/11	2	17.63	0	0.00	17.40	2	6,715	0.03%
2020/06/10	1	18.00	1	18.30	18.05	0	6,679	0.00%
2020/06/09	0	0.00	2	17.70	17.70	-2	6,669	-0.03%
2020/06/08	0	0.00	2	17.55	17.75	-2	6,723	-0.03%
2020/06/05	1	17.45	0	0.00	17.35	1	6,654	0.02%
2020/06/04	2	17.18	0	0.00	17.30	2	6,701	0.03%
2020/06/02	1	16.80	2	16.80	16.85	-1	6,604	-0.02%
2020/05/28	3	16.67	0	0.00	16.65	3	6,605	0.05%
2020/05/26	2	16.63	0	0.00	16.60	2	6,729	0.03%
2020/05/25	0	0.00	3	16.55	16.65	-3	6,765	-0.04%
2020/05/22	0.2	16.50	1	16.70	16.50	-0.8	6,793	-0.01%
2020/05/20	0	0.00	2	16.65	16.80	-2	6,766	-0.03%
2020/05/18	1	16.10	0	0.00	16.10	1	6,684	0.01%
2020/05/11	0	0.00	3	16.70	16.65	-3	6,488	-0.05%
2020/05/08	3	16.73	0	0.00	16.60	3	6,413	0.05%
2020/05/07	2	17.10	1	17.05	17.05	1	6,207	0.02%
2020/05/05	0	0.00	2	17.20	17.15	-2	6,083	-0.03%
2020/05/04	2	16.60	2	16.65	16.65	0	5,930	0.00%
2020/04/29	2	16.65	1	16.60	16.65	1	5,794	0.02%
2020/04/28	0	0.00	31	16.50	16.50	-31	5,825	-0.53%
2020/04/27	3.5	16.17	0	0.00	16.30	3.5	5,954	0.06%
2020/04/23	2	15.85	0	0.00	16.05	2	5,906	0.03%
2020/04/21	32	15.81	2	16.15	15.70	30	5,827	0.51%
2020/04/20	1	16.35	3	16.37	16.30	-2	5,794	-0.03%
2020/04/17	1	16.45	1	16.35	16.35	0	5,771	0.00%
2020/04/16	2	16.50	0	0.00	16.50	2	5,703	0.04%
2020/04/14	1	16.20	0	0.00	16.50	1	5,599	0.02%
2020/04/08	2	15.98	0	0.00	16.10	2	5,506	0.04%
2020/03/27	2	15.30	0	0.00	15.10	2	5,654	0.04%
2020/03/24	0.2	14.40	0	0.00	14.35	0.2	6,298	0.00%
2020/03/19	1	13.60	0	0.00	13.50	1	6,331	0.02%
2020/03/17	1	15.45	6	15.35	15.30	-5	6,267	-0.08%
2020/03/16	3	16.10	0	0.00	15.85	3	6,256	0.05%
2020/03/13	0	0.00	7	15.79	16.00	-7	6,253	-0.11%
2020/03/12	5	17.59	0	0.00	17.10	5	6,174	0.08%
2020/03/09	30	18.20	2	18.15	18.15	28	6,020	0.47%
2020/03/06	0	0.00	2	18.85	18.80	-2	5,927	-0.03%
2020/03/05	2	19.05	0	0.00	19.00	2	5,997	0.03%
2020/03/03	1	18.90	1	18.95	18.85	0	6,021	0.00%
2020/02/24	0.2	19.60	0	0.00	19.55	0.2	5,909	0.00%
2020/02/20	0	0.00	2	19.95	19.90	-2	5,884	-0.03%
2020/02/17	0	0.00	1	20.05	19.95	-1	5,946	-0.02%
2020/02/03	1	19.75	0	0.00	19.80	1	6,589	0.02%
2020/01/31	2	20.10	0	0.00	20.20	2	6,832	0.03%
2020/01/30	3	20.15	3	20.00	19.75	0	6,841	0.00%
2020/01/15	0	0.00	1	21.35	21.25	-1	6,894	-0.01%
2020/01/14	3	21.45	0	0.00	21.45	3	7,103	0.04%
2020/01/13	0	0.00	1	21.15	21.15	-1	7,151	-0.01%
2020/01/09	0	0.00	3	20.95	20.90	-3	7,312	-0.04%
2020/01/08	1	20.75	2	20.65	20.60	-1	7,389	-0.01%
2020/01/07	1	20.80	0	0.00	20.85	1	7,445	0.01%
2020/01/06	0	0.00	2	20.90	20.90	-2	7,478	-0.03%
2020/01/03	0	0.00	2	21.25	21.15	-2	7,519	-0.03%
2020/01/02	1	21.35	0	0.00	21.30	1	7,574	0.01%
2019/12/31	1	21.30	0	0.00	21.30	1	7,672	0.01%
2019/12/27	1	21.40	0	0.00	21.35	1	7,843	0.01%
2019/12/26	1	21.45	0	0.00	21.40	1	7,958	0.01%
2019/12/25	1	21.65	9	21.61	21.65	-8	8,196	-0.10%
2019/12/24	4	21.38	1.5	21.38	21.45	2.5	8,159	0.03%
2019/12/23	1.1	21.07	0	0.00	20.85	1.1	8,026	0.01%
2019/12/20	1	21.00	1	21.25	20.80	0	7,671	0.00%
2019/12/16	8	21.15	0	0.00	21.15	8	7,328	0.11%
2019/12/13	2	21.20	0	0.00	21.10	2	7,297	0.03%
2019/12/12	3	21.17	2	21.35	21.10	1	7,341	0.01%
2019/12/11	0	0.00	3	21.35	21.20	-3	7,241	-0.04%
2019/12/09	0	0.00	4	21.58	21.35	-4	7,202	-0.06%
2019/12/06	1	21.95	1	21.85	21.70	0	7,219	0.00%
2019/12/05	2	21.80	0	0.00	21.75	2	7,309	0.03%
2019/11/29	5	22.22	0	0.00	22.10	5	8,292	0.06%
2019/11/28	0	0.00	1	22.35	22.30	-1	8,469	-0.01%
2019/11/27	1	22.30	0	0.00	22.30	1	8,679	0.01%
2019/11/26	1	22.25	0	0.00	22.00	1	8,680	0.01%
2019/11/25	2	22.40	1	22.30	22.15	1	8,632	0.01%
2019/11/22	0.1	22.20	0	0.00	22.25	0.1	8,612	0.00%
2019/11/21	1	22.35	1	22.20	22.15	0	8,599	0.00%
2019/11/20	0	0.00	1	22.35	22.40	-1	8,563	-0.01%
2019/11/19	0	0.00	1	22.55	22.35	-1	8,592	-0.01%
2019/11/18	0	0.00	2	22.30	22.50	-2	8,578	-0.02%
2019/11/14	0	0.00	2	22.55	22.50	-2	8,548	-0.02%
2019/11/13	1	22.75	0	0.00	22.80	1	8,528	0.01%
2019/11/12	3	22.55	3	22.30	22.80	0	8,517	0.00%
2019/11/11	2	22.18	1	22.05	22.10	1	8,476	0.01%
2019/11/08	2	22.75	15	22.85	22.65	-13	8,352	-0.16%
2019/11/07	15	23.05	0	0.00	23.05	15	8,316	0.18%
2019/11/06	1	23.25	3	23.10	23.00	-2	8,306	-0.02%
2019/11/05	1	22.90	0	0.00	22.85	1	8,183	0.01%
2019/11/01	0	0.00	5	22.85	22.90	-5	8,104	-0.06%
2019/10/31	8	22.88	62	22.79	22.85	-54	8,034	-0.67%
2019/10/30	15	22.85	1	22.80	22.80	14	7,919	0.18%
2019/10/29	0	0.00	6	22.65	22.40	-6	7,622	-0.08%
2019/10/28	1	22.40	0	0.00	22.50	1	7,559	0.01%
2019/10/23	1	22.70	1	22.70	22.75	0	7,436	0.00%
2019/10/22	0.6	22.50	0	0.00	22.60	0.6	7,373	0.01%
2019/10/21	1	22.25	2	22.30	22.35	-1	7,249	-0.01%
2019/10/16	0	0.00	5	21.65	21.75	-5	7,084	-0.07%
2019/10/14	1	22.25	1	22.20	22.15	0	7,100	0.00%
2019/10/08	0	0.00	3	22.10	21.90	-3	7,016	-0.04%
2019/10/04	1	22.10	11	22.19	22.10	-10	6,860	-0.15%
2019/10/03	1	21.70	0	0.00	21.75	1	6,664	0.02%
2019/10/02	5	22.10	10	22.10	21.90	-5	6,633	-0.08%
2019/10/01	11	21.85	52	21.83	21.85	-41	6,492	-0.63%
2019/09/27	103	21.48	65	21.15	21.15	38	6,226	0.61%	大買/
2019/09/26	13	21.60	10	21.75	21.50	3	6,116	0.05%
2019/09/25	2	21.25	0	0.00	21.30	2	5,841	0.03%
2019/09/24	20	21.23	12	21.43	21.25	8	5,835	0.14%
2019/09/23	0	0.00	10	21.45	21.40	-10	5,758	-0.17%
2019/09/17	50	20.95	1	21.00	21.15	49	5,555	0.88%
2019/09/16	0.1	21.00	0	0.00	21.05	0.1	5,469	0.00%
2019/09/12	0	0.00	8	21.33	21.15	-8	5,411	-0.15%
2019/09/10	0	0.00	1	21.20	21.15	-1	5,377	-0.02%
2019/09/05	0	0.00	1	21.50	21.20	-1	5,352	-0.02%
2019/09/04	6	21.26	140	21.43	21.50	-134	4,988	-2.69%	大賣/鉅額交易
2019/09/03	0	0.00	10	20.50	20.35	-10	4,596	-0.22%
2019/08/30	1	19.90	6	20.08	20.05	-5	4,428	-0.11%
2019/08/26	1	19.25	3	19.15	19.20	-2	4,195	-0.05%
2019/08/22	7	19.61	1	19.45	19.40	6	4,230	0.14%
2019/08/16	1.2	19.11	0	0.00	19.15	1.2	4,242	0.03%
2019/08/15	0	0.00	10	18.95	19.00	-10	4,202	-0.24%
2019/08/06	2.3	18.72	0	0.00	18.85	2.3	4,152	0.06%
2019/07/31	0	0.00	76	19.30	19.35	-76	4,269	-1.78%
2019/07/25	50	19.60	50	19.60	19.60	0	4,206	0.00%
2019/07/24	50	19.50	51	19.50	19.50	-1	4,188	-0.02%
2019/07/23	11	20.25	0	0.00	20.25	11	4,147	0.27%
2019/07/22	4	20.30	0	0.00	20.20	4	4,071	0.10%
2019/07/17	0.5	20.60	0	0.00	20.60	0.5	3,934	0.01%
2019/07/16	11.1	20.64	0	0.00	20.65	11.1	3,862	0.29%
2019/07/10	0	0.00	1	20.20	20.15	-1	3,725	-0.03%
2019/07/05	0	0.00	1	20.25	20.30	-1	3,749	-0.03%
2019/07/04	0	0.00	34	20.30	20.30	-34	3,753	-0.91%
2019/07/03	2	19.95	0	0.00	19.90	2	3,740	0.05%
2019/07/02	0	0.00	3	20.00	20.00	-3	3,783	-0.08%
2019/07/01	21	20.00	3	20.00	20.05	18	3,794	0.47%
2019/06/28	0	0.00	0.2	20.05	20.10	-0.2	3,783	-0.01%
2019/06/27	0	0.00	21	20.25	20.25	-21	3,838	-0.55%
2019/06/25	50	20.15	100	20.15	20.15	-50	3,902	-1.28%
2019/06/18	0	20.10	0	0.00	20.20	0	4,086	0.00%
2019/06/17	0.6	20.10	0	0.00	20.10	0.6	4,090	0.02%
2019/06/13	5	20.20	1	20.20	20.20	4	4,016	0.10%
2019/06/11	5	19.98	1	20.05	19.85	4	3,966	0.10%
2019/06/06	0	0.00	20	19.25	19.50	-20	3,832	-0.52%
2019/05/31	0	0.00	1	19.35	19.35	-1	3,793	-0.03%
2019/05/30	1	19.25	0	0.00	19.25	1	3,777	0.03%
2019/05/29	0	0.00	1	19.25	19.25	-1	3,795	-0.03%
2019/05/23	0	0.00	10	18.90	18.85	-10	3,776	-0.26%
2019/05/20	0.1	18.90	0	0.00	18.90	0.1	3,846	0.00%
2019/05/17	0.4	18.70	0	0.00	18.70	0.4	3,836	0.01%
2019/05/16	0.2	18.60	0	18.60	18.60	0.2	3,889	0.00%
2019/05/10	1	19.10	0	0.00	19.25	1	3,860	0.03%
2019/05/09	2	19.25	0	0.00	19.25	2	3,880	0.05%
2019/05/03	0	0.00	8.1	19.60	19.55	-8.1	3,734	-0.22%
2019/04/19	0	19.60	0	0.00	19.65	0	3,765	0.00%
2019/04/17	2.5	19.83	0	0.00	19.85	2.5	3,787	0.07%
2019/04/16	0.2	19.65	0	0.00	19.70	0.2	3,777	0.00%
2019/04/12	0	0.00	10	19.70	19.65	-10	3,938	-0.25%
2019/04/09	3	19.95	0	0.00	19.90	3	3,886	0.08%
2019/04/02	10	19.60	0	0.00	19.60	10	3,911	0.26%
2019/04/01	0	0.00	3	19.75	19.60	-3	3,929	-0.08%
2019/03/29	3	19.60	10	19.60	19.75	-7	3,858	-0.18%
2019/03/28	0	0.00	2	19.55	19.55	-2	3,862	-0.05%
2019/03/26	30	19.90	0	0.00	19.75	30	3,821	0.79%
2019/03/25	0	0.00	6.1	19.82	19.80	-6.1	3,809	-0.16%
2019/03/22	0	0.00	1	20.00	20.00	-1	3,785	-0.03%
2019/03/19	0	20.35	0	0.00	20.50	0	3,628	0.00%
2019/03/18	14.6	20.75	11	20.75	20.70	3.6	3,707	0.10%
2019/03/15	4	20.41	30	20.25	20.40	-26	3,691	-0.70%
2019/03/11	0	0.00	5	20.10	19.90	-5	3,625	-0.14%
2019/03/07	0	0.00	2	20.00	19.85	-2	3,679	-0.05%
2019/03/05	1	19.90	0	0.00	19.90	1	3,631	0.03%
2019/02/25	1	19.95	0	0.00	19.90	1	3,499	0.03%
2019/02/22	0	0.00	10	19.80	19.75	-10	3,472	-0.29%
2019/02/20	0	0.00	1	19.75	19.90	-1	3,426	-0.03%
2019/02/19	10	19.75	0	0.00	19.65	10	3,388	0.30%
2019/02/18	0.7	19.80	0	0.00	19.80	0.7	3,380	0.02%
2019/02/15	1	19.90	0	0.00	19.70	1	3,372	0.03%
2019/02/13	1	19.60	0	0.00	19.60	1	3,295	0.03%
2019/02/12	0	0.00	1	19.35	19.40	-1	3,293	-0.03%
2019/01/21	6	20.08	0	0.00	20.10	6	3,259	0.18%
2019/01/18	0	19.85	1	19.85	19.85	-1	3,245	-0.03%
2019/01/17	1.5	19.87	0	0.00	19.90	1.5	3,282	0.05%
2019/01/16	2.1	20.04	0	0.00	20.00	2.1	3,322	0.06%
2019/01/07	0	0.00	7	20.35	20.15	-7	3,431	-0.20%
2019/01/04	11	20.05	6	20.08	20.25	5	3,409	0.15%
2019/01/03	1	20.00	0	0.00	19.85	1	3,455	0.03%
2018/12/26	2	20.10	0	0.00	19.85	2	3,513	0.06%
2018/12/19	1	19.60	50	19.63	19.50	-49	3,368	-1.45%
2018/12/18	0	19.40	1	19.55	19.55	-1	3,371	-0.03%
2018/12/17	0.2	19.30	0	0.00	19.40	0.2	3,375	0.00%
2018/12/13	0	0.00	1	19.60	19.60	-1	3,363	-0.03%
2018/12/11	50	19.90	0	0.00	19.55	50	3,311	1.51%
2018/12/04	0	0.00	5	19.50	19.50	-5	3,314	-0.15%
2018/11/28	1	18.65	0	0.00	18.85	1	3,292	0.03%
2018/11/19	0	18.60	0	0.00	18.70	0	3,442	0.00%
2018/11/16	0.2	18.40	0	0.00	18.50	0.2	3,452	0.00%
2018/11/15	0	0.00	10	18.35	18.40	-10	3,472	-0.29%
2018/11/06	1	17.95	0	0.00	18.05	1	3,786	0.03%
2018/11/05	4	17.98	0	0.00	17.85	4	3,922	0.10%
2018/10/31	10	17.50	0	0.00	17.55	10	4,108	0.24%
2018/10/29	1	17.20	1	17.20	17.15	0	4,210	0.00%
2018/10/19	2	17.95	3	18.10	17.90	-1	5,521	-0.02%
2018/10/18	3	18.25	0	0.00	18.30	3	5,625	0.05%
2018/10/17	0	18.10	0	0.00	18.10	0	5,805	0.00%
2018/10/16	0.2	17.70	0	0.00	17.70	0.2	5,789	0.00%
2018/10/15	3	17.40	0	0.00	17.40	3	5,856	0.05%
2018/10/12	1	17.85	0	0.00	17.85	1	5,879	0.02%
2018/10/11	3	17.45	0	0.00	17.45	3	5,883	0.05%
2018/10/03	1	19.65	0	0.00	19.60	1	6,025	0.02%
2018/10/02	0.2	19.75	0	0.00	19.75	0.2	6,088	0.00%
2018/09/20	1	19.95	0	0.00	19.95	1	6,383	0.02%
2018/09/13	5	19.95	0	0.00	19.90	5	6,749	0.07%
2018/09/07	7	20.26	0	0.00	20.20	7	6,831	0.10%
2018/09/04	20	20.75	0	0.00	20.75	20	6,926	0.29%
2018/09/03	43	20.75	0	0.00	20.80	43	7,021	0.61%
2018/08/31	0.1	20.85	0	0.00	20.90	0.1	7,403	0.00%
2018/08/27	0	0.00	3	20.60	20.65	-3	7,811	-0.04%
2018/08/23	0	0.00	6	20.63	20.60	-6	7,972	-0.08%
2018/08/22	0	0.00	8	20.41	20.50	-8	8,001	-0.10%
2018/08/13	0	0.00	14	20.59	20.60	-14	7,997	-0.18%
2018/08/07	0	0.00	10	21.95	21.95	-10	7,816	-0.13%
2018/08/02	5	21.90	0	0.00	21.70	5	7,861	0.06%
2018/08/01	0	0.00	3	23.13	23.30	-3	7,523	-0.04%
2018/07/31	0.1	22.80	3.6	22.84	22.80	-3.5	7,009	-0.05%
2018/07/30	0	0.00	20	22.70	22.75	-20	6,862	-0.29%
2018/07/25	1	22.80	0	0.00	22.65	1	6,736	0.01%
2018/07/24	5	22.15	0	0.00	22.65	5	6,805	0.07%
2018/07/20	0	0.00	2	22.25	22.15	-2	9,895	-0.02%
2018/07/19	2	22.40	0	0.00	22.15	2	10,034	0.02%
2018/07/13	0	0.00	10	22.20	22.15	-10	11,022	-0.09%
2018/07/12	21	22.12	0	0.00	22.15	21	11,147	0.19%
2018/07/11	0	0.00	2	21.80	21.75	-2	11,052	-0.02%
2018/07/10	0	0.00	2	21.65	21.75	-2	11,074	-0.02%
2018/07/04	0	0.00	20	21.28	21.30	-20	11,188	-0.18%
2018/07/03	0	0.00	5	21.40	21.15	-5	11,240	-0.04%
2018/06/28	0	0.00	2	21.25	21.20	-2	11,407	-0.02%
2018/06/27	0	0.00	5	21.40	21.40	-5	11,448	-0.04%
2018/06/26	0	0.00	3	21.40	21.40	-3	11,409	-0.03%
2018/06/25	0	0.00	5	21.35	21.05	-5	11,419	-0.04%
2018/06/13	6	21.85	6	21.95	21.60	0	11,557	0.00%
2018/06/08	6	22.33	0	0.00	21.95	6	11,597	0.05%
2018/06/07	17	22.11	15	21.88	22.15	2	11,345	0.02%
2018/06/06	5	21.40	66	21.50	21.45	-61	11,122	-0.55%
2018/06/05	2	21.25	1	21.30	21.30	1	11,208	0.01%
2018/05/31	0	0.00	0	21.10	21.20	0	11,404	0.00%
2018/05/30	12	20.79	0	0.00	20.75	12	11,340	0.11%
2018/05/25	1	20.85	0	0.00	20.80	1	11,282	0.01%
2018/05/23	1	20.85	0	0.00	20.85	1	11,275	0.01%
2018/05/22	5	21.00	0	0.00	20.85	5	11,283	0.04%
2018/05/18	15	21.02	0	0.00	20.85	15	11,247	0.13%
2018/05/16	3	20.65	0	0.00	20.65	3	11,206	0.03%
2018/05/14	4	20.63	0	0.00	20.55	4	11,448	0.03%
2018/05/10	2	20.70	10	20.70	20.65	-8	11,392	-0.07%
2018/05/09	3	20.65	20	20.64	20.60	-17	11,322	-0.15%
2018/05/08	0	0.00	10	20.55	20.55	-10	11,310	-0.09%
2018/04/30	61	20.08	3	20.18	20.45	58	11,335	0.51%
2018/04/27	13	19.72	0	0.00	19.75	13	11,229	0.12%
2018/04/26	2	20.95	0	0.00	20.90	2	8,312	0.02%
2018/04/23	0	0.00	3	22.35	22.25	-3	7,778	-0.04%
2018/04/19	0	0.00	7	21.62	21.55	-7	7,136	-0.10%
2018/04/18	5	21.65	10.4	21.50	21.60	-5.4	7,065	-0.08%
2018/04/16	0	21.00	0	0.00	20.95	0	6,880	0.00%
2018/04/13	0	21.05	0	0.00	21.05	0	6,886	0.00%
2018/04/10	0	0.00	15	21.60	21.55	-15	6,892	-0.22%
2018/04/03	0	0.00	1	21.55	21.55	-1	6,787	-0.01%
2018/04/02	0	21.75	1.6	21.78	21.80	-1.5	6,768	-0.02%
2018/03/31	16	22.01	1	22.05	22.00	15	6,726	0.22%
2018/03/30	10	21.80	10	21.75	21.80	0	6,586	0.00%
2018/03/28	5	21.75	1	21.55	21.55	4	6,540	0.06%
2018/03/27	6	21.53	0.5	21.70	21.80	5.5	6,506	0.08%
2018/03/26	0	0.00	1	21.25	21.25	-1	6,364	-0.02%
2018/03/23	0	0.00	51	20.70	20.80	-51	6,321	-0.81%
2018/03/22	50	21.38	0	0.00	21.25	50	6,322	0.79%
2018/03/21	1	21.60	0	0.00	21.50	1	6,384	0.02%
2018/03/19	81	21.61	0	0.00	21.55	81	6,980	1.16%
2018/03/13	0	0.00	11	21.91	21.95	-11	7,017	-0.16%
2018/03/12	0	0.00	2	21.65	21.70	-2	6,940	-0.03%
2018/03/09	2	21.55	0	0.00	21.60	2	6,940	0.03%
2018/03/08	0	0.00	1	21.40	21.65	-1	6,837	-0.01%
2018/03/06	2	20.40	0	0.00	20.40	2	6,755	0.03%
2018/03/05	1	20.30	0	0.00	20.30	1	7,171	0.01%
2018/02/23	5	20.30	0	0.00	20.30	5	7,736	0.06%
2018/02/21	5	20.29	1	20.25	20.25	4	7,821	0.05%
2018/02/08	1	20.05	0	0.00	20.05	1	7,842	0.01%
2018/02/06	1	19.95	0	0.00	19.55	1	7,895	0.01%
2018/02/05	0	0.00	15	20.85	20.90	-15	7,766	-0.19%
2018/01/31	7	21.34	0	0.00	21.25	7	8,245	0.08%
2018/01/29	0	0.00	11	21.65	21.55	-11	8,237	-0.13%
2018/01/24	50	21.45	1	21.65	21.50	49	8,228	0.60%
2018/01/23	50	21.60	3	21.60	21.60	47	8,228	0.57%
2018/01/22	3	21.80	10	21.80	21.75	-7	8,225	-0.09%
2018/01/19	1	21.10	0	0.00	21.20	1	8,068	0.01%
2018/01/08	11	21.49	0	0.00	21.30	11	8,784	0.13%