佳世達 (2352)-元富-佳里券商分點個股進出

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
41.60
漲跌
▲0.25
漲幅
+0.60%
成交量
5,175張
產業
上市電腦週邊類股
1106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-佳里券商分點個股進出

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-佳里券商分點個股進出
元富-佳里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
2024/04/25	1	41.40	0	0.00	41.35	1	12,331	0.01%
2024/04/24	1	41.60	0	0.00	41.80	1	12,374	0.01%
2024/04/23	0	41.60	0	0.00	41.55	0	12,446	0.00%
2024/04/22	0.1	41.15	1	41.25	41.10	-0.9	12,461	-0.01%
2024/04/19	0	41.30	0	0.00	40.50	0	12,394	0.00%
2024/04/17	1	40.96	1	40.95	41.20	0	12,172	0.00%
2024/04/16	6	41.09	2	41.40	40.70	4	12,247	0.03%
2024/04/15	16	42.13	3	41.90	42.10	13	12,390	0.10%
2024/04/12	1	42.55	0	0.00	42.40	1	12,451	0.01%
2024/04/10	1	43.40	11	43.22	43.15	-10	13,092	-0.08%
2024/04/08	10	43.35	0	0.00	43.40	10	13,817	0.07%
2024/04/03	1	43.10	2	42.85	43.25	-1	14,777	-0.01%
2024/04/02	4	43.23	0	0.00	43.10	4	14,836	0.03%
2024/04/01	3	43.95	3	43.82	43.55	0	14,853	0.00%
2024/03/29	13	44.81	20	44.45	44.65	-7	14,720	-0.05%
2024/03/28	23	44.78	4	44.71	44.85	19	14,275	0.13%
2024/03/27	2	44.53	1	44.45	44.75	1	14,148	0.01%
2024/03/26	3	44.38	3	43.50	44.05	0	14,105	0.00%
2024/03/25	3	44.47	1	44.90	44.45	2	14,035	0.01%
2024/03/22	10	44.52	10	44.13	44.45	0	13,992	0.00%
2024/03/21	0	0.00	0.9	44.05	44.05	-0.9	13,803	-0.01%
2024/03/20	14	44.33	0	0.00	43.25	14	13,642	0.10%
2024/03/19	10.1	43.70	0	0.00	43.70	10.1	13,258	0.08%
2024/03/18	1.1	42.66	0	0.00	42.55	1.1	12,854	0.01%
2024/03/15	4	43.56	0	0.00	42.55	4	12,639	0.03%
2024/03/13	0	44.00	0	0.00	43.80	0	12,226	0.00%
2024/03/12	4	43.85	1	44.25	44.40	3	12,024	0.02%
2024/03/11	1	43.45	0	0.00	43.25	1	11,753	0.01%
2024/03/08	4.2	43.92	0.1	44.10	43.70	4.1	11,681	0.04%
2024/03/07	3.2	44.38	2	44.40	44.55	1.2	11,620	0.01%
2024/03/06	14	45.12	1	45.45	45.05	13	11,570	0.11%
2024/02/29	1	46.11	0	0.00	46.15	1	11,530	0.01%
2024/02/27	2	46.15	0	0.00	46.10	2	11,532	0.02%
2024/02/23	10.1	46.97	8	46.70	46.40	2.1	11,657	0.02%
2024/02/22	3	47.35	2	47.10	47.20	1	11,735	0.01%
2024/02/21	3	47.17	0	0.00	46.90	3	11,766	0.03%
2024/02/19	0.1	47.90	0	0.00	47.95	0.1	11,813	0.00%
2024/02/16	5	48.89	12	48.75	48.15	-7	11,825	-0.06%
2024/02/15	1	47.35	9	47.57	47.60	-8	11,530	-0.07%
2024/02/05	6	47.50	0	0.00	47.50	6	11,449	0.05%
2024/02/02	4	47.41	1	47.60	47.50	3	11,582	0.03%
2024/01/31	0	0.00	6	47.27	46.50	-6	11,687	-0.05%
2024/01/30	1	47.10	2	47.00	46.80	-1	11,657	-0.01%
2024/01/29	0	0.00	4	47.08	47.00	-4	11,656	-0.03%
2024/01/26	0	0.00	1	45.80	45.60	-1	11,486	-0.01%
2024/01/24	2	46.65	0	0.00	46.15	2	11,577	0.02%
2024/01/23	5	46.55	0	0.00	46.80	5	11,619	0.04%
2024/01/22	3	46.93	10	46.90	47.05	-7	11,573	-0.06%
2024/01/19	10	44.98	0	0.00	45.45	10	11,377	0.09%
2024/01/18	0.4	44.20	0	0.00	44.40	0.4	11,380	0.00%
2024/01/17	3.1	44.62	0	0.00	44.20	3.1	11,388	0.03%
2024/01/16	0	0.00	1	45.50	45.25	-1	11,366	-0.01%
2024/01/12	0	0.00	18	45.75	45.50	-18	11,785	-0.15%
2024/01/11	3	46.10	0	0.00	45.95	3	11,889	0.03%
2024/01/10	5	45.80	5	45.21	45.55	0	12,077	0.00%
2024/01/09	17.1	47.13	10	46.87	46.65	7.1	12,025	0.06%
2024/01/08	3	47.27	8	47.28	47.20	-5	11,828	-0.04%
2024/01/05	5	46.59	0	0.00	47.30	5	11,647	0.04%
2024/01/04	4	46.76	4	46.84	46.95	0	11,432	0.00%
2024/01/03	2.2	45.45	5	45.68	45.25	-2.8	11,202	-0.02%
2024/01/02	42.2	47.26	48	47.04	46.80	-5.8	10,870	-0.05%
2023/12/29	26.2	47.73	9	47.46	48.00	17.2	10,395	0.16%
2023/12/28	1	44.85	1	45.90	44.45	0	9,444	0.00%
2023/12/27	1	45.35	2	45.45	45.60	-1	9,333	-0.01%
2023/12/26	0	0.00	1	45.10	45.10	-1	9,236	-0.01%
2023/12/22	0	44.65	10	44.53	44.70	-10	9,193	-0.11%
2023/12/21	6	43.72	0	0.00	44.30	6	9,129	0.07%
2023/12/20	0.1	43.80	1	42.85	43.95	-0.9	9,035	-0.01%
2023/12/19	0.1	43.00	0	0.00	42.95	0.1	8,887	0.00%
2023/12/18	0.1	43.90	0	0.00	43.80	0.1	8,709	0.00%
2023/12/15	5	44.22	1	44.25	44.20	4	8,673	0.05%
2023/12/14	0	0.00	2	44.85	44.50	-2	8,620	-0.02%
2023/12/12	4	44.06	3	44.78	44.00	1	8,703	0.01%
2023/12/11	1	44.30	1.5	44.12	44.00	-0.5	8,714	-0.01%
2023/12/07	0	0.00	1	44.05	44.00	-1	9,137	-0.01%
2023/12/06	3	43.83	0	0.00	44.05	3	9,534	0.03%
2023/12/04	2	44.80	3	44.73	44.35	-1	9,565	-0.01%
2023/12/01	1	44.35	7	44.67	44.65	-6	9,562	-0.06%
2023/11/29	0	0.00	1	43.70	43.70	-1	9,497	-0.01%
2023/11/28	1	43.55	0	0.00	43.40	1	9,533	0.01%
2023/11/27	3	43.70	13.5	43.68	43.55	-10.5	9,531	-0.11%
2023/11/24	1	43.00	0	0.00	42.80	1	9,350	0.01%
2023/11/23	0	43.15	0	0.00	43.05	0	9,372	0.00%
2023/11/22	3	43.07	1	42.80	42.70	2	9,457	0.02%
2023/11/21	10	43.52	0	0.00	43.35	10	9,398	0.11%
2023/11/20	1.1	43.29	1	43.65	43.85	0.1	9,419	0.00%
2023/11/16	4	44.06	0	0.00	43.90	4	9,369	0.04%
2023/11/15	10	45.33	0	0.00	45.25	10	9,248	0.11%
2023/11/13	6	44.73	0	0.00	44.20	6	9,378	0.06%
2023/11/10	2	45.15	0	0.00	45.05	2	9,439	0.02%
2023/11/09	1	46.20	9	46.28	46.55	-8	9,392	-0.09%
2023/11/08	0	0.00	1	45.95	45.80	-1	9,369	-0.01%
2023/11/07	0	0.00	3	44.90	45.30	-3	9,362	-0.03%
2023/11/06	0	0.00	1	43.91	44.65	-1	9,541	-0.01%
2023/11/02	3	43.65	0	0.00	43.50	3	10,171	0.03%
2023/11/01	0	0.00	1	43.05	43.60	-1	10,662	-0.01%
2023/10/31	1	43.30	0	0.00	42.35	1	11,148	0.01%
2023/10/27	1	43.50	0	0.00	43.05	1	12,015	0.01%
2023/10/26	0	0.00	1	43.50	43.55	-1	12,293	-0.01%
2023/10/23	0	44.30	0	0.00	44.25	0	12,740	0.00%
2023/10/20	0	0.00	5	43.70	44.95	-5	12,896	-0.04%
2023/10/19	0.5	42.05	0	0.00	43.40	0.5	12,974	0.00%
2023/10/18	5.1	41.60	0	0.00	41.55	5.1	13,284	0.04%
2023/10/17	0.5	44.50	0	0.00	43.90	0.5	13,775	0.00%
2023/10/12	4	44.35	0	0.00	44.40	4	16,153	0.02%
2023/10/11	1	45.05	11	45.53	45.60	-10	16,641	-0.06%
2023/10/06	0.5	44.55	4	44.49	44.50	-3.5	17,121	-0.02%
2023/10/05	0	0.00	8	44.36	44.20	-8	17,372	-0.05%
2023/10/04	1	43.70	1	44.05	44.15	0	17,417	0.00%
2023/10/03	1	45.35	0	0.00	44.85	1	17,366	0.01%
2023/10/02	1	45.30	0	0.00	45.45	1	17,494	0.01%
2023/09/26	1	44.15	0	0.00	43.85	1	17,618	0.01%
2023/09/22	0.6	44.39	0	0.00	44.95	0.6	17,751	0.00%
2023/09/20	0	0.00	3	44.43	44.40	-3	17,856	-0.02%
2023/09/15	1	45.95	2	46.20	46.05	-1	18,267	-0.01%
2023/09/14	5	45.85	6	45.85	45.80	-1	18,289	-0.01%
2023/09/13	2	45.75	6	45.73	45.75	-4	18,316	-0.02%
2023/09/12	1	44.94	1	45.20	44.95	0	18,345	0.00%
2023/09/11	0	0.00	5	45.65	43.80	-5	18,431	-0.03%
2023/09/08	1	45.00	3	45.20	44.95	-2	18,292	-0.01%
2023/09/07	5	45.10	2	45.50	44.90	3	18,504	0.02%
2023/09/06	0	0.00	1	45.25	45.35	-1	18,694	-0.01%
2023/09/04	6	44.83	0	0.00	45.40	6	19,220	0.03%
2023/09/01	1	45.10	0	0.00	44.90	1	19,258	0.01%
2023/08/31	5.1	44.51	0	0.00	44.85	5.1	19,216	0.03%
2023/08/30	6	44.58	1	44.65	44.60	5	19,340	0.03%
2023/08/29	0	43.90	0	0.00	44.05	0	19,387	0.00%
2023/08/28	5.2	43.84	1	45.60	43.80	4.2	19,534	0.02%
2023/08/25	1	45.10	0	0.00	45.10	1	19,731	0.01%
2023/08/24	0	45.25	1	45.25	45.55	-1	19,742	-0.01%
2023/08/23	0	0.00	6	45.01	45.45	-6	19,684	-0.03%
2023/08/22	0	44.85	0	0.00	44.85	0	19,740	0.00%
2023/08/21	0.1	45.15	0	0.00	45.15	0.1	19,751	0.00%
2023/08/17	1	45.05	1	44.40	45.35	0	19,727	0.00%
2023/08/16	1	44.85	2	44.65	44.65	-1	19,836	-0.01%
2023/08/15	0	0.00	2	45.10	44.75	-2	19,913	-0.01%
2023/08/14	3	43.33	9	43.02	43.55	-6	19,895	-0.03%
2023/08/10	3	43.73	0	0.00	44.15	3	19,992	0.02%
2023/08/09	0	0.00	1	45.00	45.15	-1	19,771	-0.01%
2023/08/08	16.2	46.33	0	0.00	45.85	16.2	19,621	0.08%
2023/08/07	6.1	47.47	2	47.45	48.20	4.1	19,273	0.02%
2023/08/04	5.1	44.45	3	44.80	45.10	2.1	18,987	0.01%
2023/08/02	6	46.93	5	46.50	46.80	1	18,881	0.01%
2023/08/01	4.1	48.09	2	48.00	48.50	2.1	18,467	0.01%
2023/07/31	6.1	50.07	0	0.00	49.75	6.1	18,312	0.03%
2023/07/28	2	50.65	15	50.60	51.50	-13	18,069	-0.07%
2023/07/27	4	51.63	0	0.00	51.50	4	17,921	0.02%
2023/07/26	4	51.98	10	52.05	52.00	-6	18,047	-0.03%
2023/07/25	7	52.87	1	52.80	52.70	6	18,018	0.03%
2023/07/24	5	53.04	1	53.70	52.40	4	17,858	0.02%
2023/07/21	9	52.47	1	52.10	52.20	8	17,547	0.05%
2023/07/20	12	57.04	2	55.25	54.10	10	17,135	0.06%
2023/07/19	3	58.60	13	59.25	59.70	-10	16,425	-0.06%
2023/07/18	25.1	61.31	15	60.03	57.20	10.1	15,737	0.06%
2023/07/17	0	0.00	5.1	58.61	59.10	-5.1	14,368	-0.04%
2023/07/14	4	51.83	2	53.65	53.80	2	13,857	0.01%
2023/07/13	20	50.88	10	51.75	50.20	10	13,228	0.08%
2023/07/12	1	48.15	11	48.36	48.85	-10	12,542	-0.08%
2023/07/11	1	46.95	1	46.85	47.00	0	12,331	0.00%
2023/07/07	1	45.60	0	0.00	46.00	1	12,350	0.01%
2023/07/05	1	47.10	0	0.00	47.50	1	12,239	0.01%
2023/07/04	5.1	47.75	0	0.00	47.60	5.1	12,289	0.04%
2023/07/03	2	46.98	6	46.84	47.40	-4	12,416	-0.03%
2023/06/30	0	0.00	2	46.00	45.90	-2	12,346	-0.02%
2023/06/29	2	45.60	1	45.60	45.80	1	12,342	0.01%
2023/06/28	1	45.45	0	0.00	45.10	1	12,329	0.01%
2023/06/27	5.2	45.14	0	0.00	44.80	5.2	12,316	0.04%
2023/06/26	0.3	46.88	0	0.00	46.45	0.3	12,032	0.00%
2023/06/21	8.1	47.95	1	47.55	47.65	7.1	11,943	0.06%
2023/06/20	0.2	46.68	0	0.00	46.80	0.2	11,815	0.00%
2023/06/19	2	47.25	0	0.00	47.05	2	11,601	0.02%
2023/06/16	3	47.42	1	47.90	47.95	2	11,483	0.02%
2023/06/15	6	48.38	0.1	48.45	48.40	5.9	11,175	0.05%
2023/06/14	4	47.60	2	47.98	48.65	2	10,970	0.02%
2023/06/13	1	46.80	0	0.00	47.40	1	10,787	0.01%
2023/06/12	0.2	45.28	2	45.88	45.65	-1.8	10,575	-0.02%
2023/06/09	0	0.00	4.1	45.28	45.40	-4.1	10,331	-0.04%
2023/06/08	0	0.00	2	43.30	43.30	-2	9,974	-0.02%
2023/06/07	1	41.75	0	0.00	42.30	1	9,707	0.01%
2023/06/06	0	0.00	1	42.65	42.35	-1	9,733	-0.01%
2023/06/05	1.1	42.40	0	0.00	42.50	1.1	9,817	0.01%
2023/06/02	0	0.00	1	42.25	42.40	-1	9,832	-0.01%
2023/06/01	0.1	41.95	0	0.00	41.95	0.1	9,787	0.00%
2023/05/31	0	0.00	9	41.56	42.15	-9	9,556	-0.09%
2023/05/30	1	40.45	1	40.20	40.35	0	9,242	0.00%
2023/05/29	3	39.90	5	40.25	40.20	-2	9,177	-0.02%
2023/05/26	0	0.00	2	39.35	39.50	-2	9,074	-0.02%
2023/05/25	1	38.75	0	0.00	38.95	1	8,991	0.01%
2023/05/24	1	38.40	0	0.00	38.50	1	8,894	0.01%
2023/05/23	8	38.00	2	38.10	38.05	6	8,852	0.07%
2023/05/22	5	38.69	11.1	38.54	38.45	-6.1	8,791	-0.07%
2023/05/19	1	38.10	18	37.93	38.20	-17	8,516	-0.20%
2023/05/18	0.1	37.10	0	0.00	37.10	0.1	8,251	0.00%
2023/05/17	2	37.15	4	37.28	37.25	-2	8,158	-0.02%
2023/05/16	1	36.39	1	36.35	36.30	0	7,898	0.00%
2023/05/15	0	0.00	6	35.71	35.85	-6	7,760	-0.08%
2023/05/12	2.1	35.52	0	0.00	35.90	2.1	7,707	0.03%
2023/05/11	0.2	35.51	0	0.00	35.35	0.2	7,636	0.00%
2023/05/10	0	0.00	3	36.08	36.00	-3	7,564	-0.04%
2023/05/09	6.1	35.86	5	35.59	35.75	1.1	7,316	0.02%
2023/05/08	1.1	34.11	0	0.00	34.20	1.1	6,881	0.02%
2023/05/05	4.2	34.93	5	34.30	34.20	-0.8	6,797	-0.01%
2023/05/04	3.2	35.64	3	35.50	35.45	0.2	6,575	0.00%
2023/05/03	1.2	35.09	5	35.17	35.45	-3.8	6,520	-0.06%
2023/05/02	4	35.23	3	35.50	35.55	1	6,494	0.02%
2023/04/28	0	34.40	1	34.65	34.60	-1	6,273	-0.02%
2023/04/27	3	33.65	2	33.50	33.50	1	5,980	0.02%
2023/04/26	2	32.93	2	32.93	33.20	0	5,804	0.00%
2023/04/25	0	0.00	10	32.35	32.50	-10	5,637	-0.18%
2023/04/24	0.1	32.80	0	0.00	32.70	0.1	5,570	0.00%
2023/04/21	0.2	32.55	1	32.65	32.50	-0.8	5,520	-0.01%
2023/04/20	0.1	32.65	0	0.00	32.75	0.1	5,437	0.00%
2023/04/19	0.2	32.73	4	32.80	32.80	-3.8	5,381	-0.07%
2023/04/18	0.2	32.87	1	33.00	32.95	-0.8	5,351	-0.02%
2023/04/17	0.1	33.00	0	0.00	33.00	0.1	5,334	0.00%
2023/04/14	1.1	32.57	3	32.77	32.70	-1.9	5,285	-0.04%
2023/04/13	0	0.00	3	33.18	33.10	-3	5,239	-0.06%
2023/04/12	0	0.00	1	33.25	33.25	-1	5,286	-0.02%
2023/04/11	0	0.00	1	32.85	32.85	-1	5,231	-0.02%
2023/04/10	4	32.35	0	0.00	32.30	4	5,158	0.08%
2023/04/07	0	0.00	2	32.90	32.35	-2	5,111	-0.04%
2023/04/06	10	32.30	12	32.33	32.30	-2	5,034	-0.04%
2023/03/30	0	0.00	6	31.59	31.65	-6	4,921	-0.12%
2023/03/29	0	0.00	3	31.30	31.35	-3	4,963	-0.06%
2023/03/28	5	31.00	10	31.01	30.80	-5	5,002	-0.10%
2023/03/27	2.1	31.07	1	31.35	31.40	1.1	5,080	0.02%
2023/03/24	0.1	30.90	0	0.00	30.90	0.1	5,143	0.00%
2023/03/23	2	30.75	1	30.75	30.75	1	5,097	0.02%
2023/03/22	15	30.53	1	30.60	30.60	14	5,056	0.28%
2023/03/20	2.1	30.20	0	0.00	30.25	2.1	4,993	0.04%
2023/03/15	0	0.00	2	30.15	30.05	-2	4,923	-0.04%
2023/03/14	1	30.30	0	0.00	30.25	1	4,956	0.02%
2023/03/10	4	30.45	0	0.00	30.60	4	5,170	0.08%
2023/03/09	7	31.16	7	30.90	30.70	0	5,145	0.00%
2023/03/08	4	30.60	3	30.65	30.90	1	4,982	0.02%
2023/03/07	1	30.05	0	0.00	30.05	1	4,828	0.02%
2023/03/06	2	30.58	10	30.55	30.55	-8	4,618	-0.17%
2023/03/03	1	30.35	2	30.33	30.40	-1	4,559	-0.02%
2023/03/01	0	0.00	4.1	30.20	30.25	-4.1	4,525	-0.09%
2023/02/24	1	29.85	1	30.05	30.00	0	4,494	0.00%
2023/02/23	6	30.03	2.1	30.05	29.95	3.9	4,513	0.09%
2023/02/22	0.1	29.55	0	0.00	29.60	0.1	4,484	0.00%
2023/02/21	3.1	29.74	0	0.00	29.50	3.1	4,601	0.07%
2023/02/20	0.1	29.80	2.2	29.36	29.90	-2.1	4,677	-0.04%
2023/02/15	3	28.85	1	29.05	28.80	2	4,731	0.04%
2023/02/13	3.3	28.82	0	0.00	28.65	3.3	4,736	0.07%
2023/02/10	1	29.15	0	0.00	29.10	1	4,771	0.02%
2023/02/09	0	0.00	0.2	29.13	29.15	-0.2	4,847	0.00%
2023/02/08	0.1	28.90	5.3	29.03	29.15	-5.2	4,808	-0.11%
2023/02/06	3.1	28.65	0	0.00	28.65	3.1	4,720	0.07%
2023/02/03	0	0.00	0.1	28.90	28.90	-0.1	4,704	0.00%
2023/02/02	1	28.70	1	28.70	28.60	0	4,654	0.00%
2023/01/31	1.3	28.43	2.1	28.51	28.30	-0.8	4,605	-0.02%
2023/01/30	0	0.00	1.3	28.21	28.40	-1.3	4,538	-0.03%
2023/01/17	1	27.80	1	27.95	27.80	0	4,535	0.00%
2023/01/16	4.4	27.80	2	27.80	27.80	2.4	4,618	0.05%
2023/01/13	1.1	27.62	0	0.00	27.65	1.1	4,688	0.02%
2023/01/11	0	0.00	1	27.90	28.05	-1	4,975	-0.02%
2023/01/03	0	0.00	1	27.90	27.80	-1	5,518	-0.02%
2022/12/29	0	0.00	0.3	27.55	27.90	-0.3	5,381	-0.01%
2022/12/28	1	27.80	3	27.82	27.60	-2	5,330	-0.04%
2022/12/27	1	27.75	1	27.95	27.70	0	5,307	0.00%
2022/12/22	0.1	26.90	0	0.00	27.05	0.1	5,341	0.00%
2022/12/20	0.2	26.63	2	26.50	26.40	-1.8	5,113	-0.04%
2022/12/19	0.2	26.80	0	0.00	27.00	0.2	5,024	0.00%
2022/12/16	6.2	27.17	0	0.00	26.85	6.2	4,843	0.13%
2022/12/09	0.1	27.50	0	0.00	27.80	0.1	4,673	0.00%
2022/12/08	1.1	27.16	0	0.00	27.20	1.1	4,701	0.02%
2022/12/07	0.1	27.40	0	0.00	27.35	0.1	4,695	0.00%
2022/12/06	2	27.48	0	0.00	27.40	2	4,613	0.04%
2022/12/05	1.1	27.90	0	0.00	27.80	1.1	4,534	0.02%
2022/12/01	6	28.21	0	0.00	28.45	6	4,304	0.14%
2022/11/30	1	28.20	0	0.00	28.10	1	4,288	0.02%
2022/11/25	0.1	28.30	2	28.30	28.20	-1.9	4,279	-0.04%
2022/11/24	0	0.00	1	28.60	28.50	-1	4,270	-0.02%
2022/11/23	10	28.85	0	0.00	28.75	10	4,282	0.23%
2022/11/21	0	28.75	6	28.98	28.90	-6	4,296	-0.14%
2022/11/18	0.2	28.52	0	0.00	28.65	0.2	4,252	0.00%
2022/11/17	0	0.00	5	28.87	28.95	-5	4,229	-0.12%
2022/11/16	0	0.00	13	28.46	28.60	-13	4,117	-0.32%
2022/11/15	0	0.00	2	27.73	27.85	-2	4,018	-0.05%
2022/11/09	1	26.75	0	0.00	26.70	1	3,919	0.03%
2022/11/07	10	26.67	1	27.10	27.00	9	3,873	0.23%
2022/11/02	2	25.25	0	0.00	25.20	2	4,078	0.05%
2022/10/28	1	24.30	0	0.00	24.20	1	4,113	0.02%
2022/10/26	0.1	24.40	0	0.00	24.40	0.1	4,158	0.00%
2022/10/25	4	24.43	0	0.00	24.45	4	4,165	0.10%
2022/10/24	4.1	25.20	0	0.00	25.00	4.1	4,164	0.10%
2022/10/21	3	25.68	0	0.00	25.65	3	4,257	0.07%
2022/10/19	0	26.60	0	0.00	26.70	0	4,243	0.00%
2022/10/18	0.1	27.00	0	0.00	27.15	0.1	4,320	0.00%
2022/10/17	0	0.00	2	27.40	27.40	-2	4,539	-0.04%
2022/10/14	1	26.10	0	0.00	26.15	1	4,482	0.02%
2022/10/13	2.2	25.80	0	0.00	25.50	2.2	4,653	0.05%
2022/10/12	0.5	26.55	0	0.00	26.45	0.5	4,780	0.01%
2022/10/07	0.1	27.35	0	0.00	27.30	0.1	4,792	0.00%
2022/10/03	1	27.05	0	0.00	27.10	1	4,993	0.02%
2022/09/30	1	27.40	0	0.00	27.10	1	5,021	0.02%
2022/09/29	0.3	27.10	0	0.00	28.20	0.3	4,982	0.01%
2022/09/28	1.1	27.00	0	0.00	27.00	1.1	4,958	0.02%
2022/09/27	3.1	27.65	0	0.00	27.60	3.1	4,949	0.06%
2022/09/26	1.3	28.08	0	0.00	27.95	1.3	4,935	0.03%
2022/09/20	0.1	29.15	0	0.00	29.30	0.1	5,004	0.00%
2022/09/19	1	28.95	0	0.00	29.00	1	5,002	0.02%
2022/09/16	1	29.15	0	0.00	29.50	1	5,013	0.02%
2022/09/15	2	29.53	2	29.40	29.40	0	4,991	0.00%
2022/09/14	2	28.93	3	29.15	29.20	-1	4,964	-0.02%
2022/09/13	2.3	29.21	0	0.00	29.15	2.3	4,984	0.05%
2022/09/07	2	28.20	5	28.30	28.30	-3	5,120	-0.06%
2022/09/02	0.1	29.00	0	0.00	28.90	0.1	5,183	0.00%
2022/08/31	0	0.00	2	29.35	29.30	-2	5,188	-0.04%
2022/08/29	1	29.05	1	28.90	29.10	0	5,185	0.00%
2022/08/25	0	0.00	1	29.10	29.25	-1	5,193	-0.02%
2022/08/24	1.2	29.15	1	29.25	29.15	0.2	5,192	0.00%
2022/08/22	2	28.70	0	0.00	28.90	2	5,242	0.04%
2022/08/17	0	0.00	1	28.50	28.60	-1	5,295	-0.02%
2022/08/16	1	28.30	0	0.00	28.15	1	5,296	0.02%
2022/08/15	0	0.00	1	27.55	27.50	-1	5,245	-0.02%
2022/08/11	2	27.13	0	0.00	27.05	2	5,265	0.04%
2022/08/10	1	27.20	0	0.00	27.10	1	5,257	0.02%
2022/08/09	8.2	26.81	5	27.15	27.70	3.2	5,242	0.06%
2022/08/05	1	28.70	0	0.00	28.70	1	5,203	0.02%
2022/08/04	1	28.20	0	0.00	28.35	1	5,368	0.02%
2022/08/02	0.1	28.30	0	0.00	28.50	0.1	5,622	0.00%
2022/07/29	1.1	28.45	0	0.00	28.60	1.1	6,041	0.02%
2022/07/28	2	28.45	0	0.00	28.60	2	6,005	0.03%
2022/07/27	2	30.60	0.9	30.60	30.60	1.1	5,880	0.02%
2022/07/25	0	0.00	6	31.44	31.40	-6	5,664	-0.11%
2022/07/21	5	30.25	0	0.00	30.50	5	5,383	0.09%
2022/07/20	0.1	30.90	1	30.80	30.85	-0.9	5,246	-0.02%
2022/07/19	3	31.25	0	0.00	31.25	3	5,154	0.06%
2022/07/18	0.1	30.70	0	0.00	30.85	0.1	4,995	0.00%
2022/07/15	0	0.00	1	30.25	30.25	-1	4,885	-0.02%
2022/07/11	1	28.90	0	0.00	28.95	1	4,833	0.02%
2022/07/08	0	0.00	1	29.25	29.20	-1	4,852	-0.02%
2022/07/07	1.1	29.00	0	0.00	29.00	1.1	4,866	0.02%
2022/07/06	0.1	28.60	1	29.00	28.50	-0.9	4,919	-0.02%
2022/06/29	0	0.00	3	29.40	29.30	-3	5,447	-0.06%
2022/06/28	0	0.00	5	29.25	29.25	-5	5,607	-0.09%
2022/06/24	0.1	28.70	0	0.00	28.90	0.1	5,759	0.00%
2022/06/20	4	28.33	0	0.00	28.05	4	5,806	0.07%
2022/06/17	0	0.00	4	28.90	29.15	-4	5,779	-0.07%
2022/06/14	1	28.90	0	0.00	29.05	1	5,835	0.02%
2022/06/13	0	0.00	1	29.00	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%
2022/06/06	3	29.50	0	0.00	29.40	3	6,236	0.05%
2022/05/30	0	0.00	3	28.65	28.70	-3	6,543	-0.05%
2022/05/27	0	0.00	1	28.35	28.30	-1	6,548	-0.02%
2022/05/26	1	28.20	0	0.00	28.20	1	6,569	0.02%
2022/05/23	0	0.00	2	27.50	27.85	-2	6,664	-0.03%
2022/05/17	2	27.10	0	0.00	27.10	2	6,996	0.03%
2022/05/16	1	27.05	0	0.00	27.05	1	6,967	0.01%
2022/05/12	3.1	27.19	0	0.00	26.75	3.1	6,896	0.04%
2022/05/11	3	27.88	0	0.00	27.85	3	6,733	0.04%
2022/05/10	0.1	28.30	0	0.00	28.50	0.1	6,696	0.00%
2022/05/09	6.2	28.92	0	0.00	28.90	6.2	6,552	0.09%
2022/05/06	5	32.10	10	31.75	32.00	-5	6,087	-0.08%
2022/04/26	0	0.00	1	31.70	31.70	-1	6,147	-0.02%
2022/04/25	9	31.85	0	0.00	31.80	9	6,167	0.15%
2022/04/21	11	32.74	2	32.75	32.60	9	6,147	0.15%
2022/04/20	3	32.75	0	0.00	32.70	3	6,144	0.05%
2022/04/18	1	32.70	3	32.75	32.70	-2	6,143	-0.03%
2022/04/15	2	33.40	0.1	33.50	33.50	1.9	6,137	0.03%
2022/04/14	5	33.50	0	0.00	33.50	5	6,169	0.08%
2022/04/13	1	32.90	0	0.00	33.05	1	6,263	0.02%
2022/04/12	2	32.80	0	0.00	32.90	2	6,273	0.03%
2022/04/08	1	33.75	4	34.31	34.15	-3	6,231	-0.05%
2022/04/07	2.3	33.72	6	33.36	33.05	-3.7	6,096	-0.06%
2022/04/06	1.1	34.18	4	33.94	34.20	-2.9	5,967	-0.05%
2022/04/01	1	33.30	2	33.25	33.25	-1	5,793	-0.02%
2022/03/31	1	33.15	5	33.45	33.25	-4	5,785	-0.07%
2022/03/29	2	32.45	0	0.00	32.40	2	5,503	0.04%
2022/03/28	1	32.00	0	0.00	32.35	1	5,471	0.02%
2022/03/25	3	32.30	0	0.00	32.25	3	5,431	0.06%
2022/03/23	1	32.20	0	0.00	32.25	1	5,486	0.02%
2022/03/18	2	31.95	13	32.10	31.95	-11	5,513	-0.20%
2022/03/17	0	0.00	6	31.90	31.90	-6	5,493	-0.11%
2022/03/16	5	31.69	6	31.70	31.70	-1	5,468	-0.02%
2022/03/15	0	0.00	10	31.85	31.70	-10	5,479	-0.18%
2022/03/14	8	32.05	1	32.15	32.20	7	5,519	0.13%
2022/03/11	0	0.00	2	31.90	31.90	-2	5,597	-0.04%
2022/03/10	13	32.08	4	32.00	31.95	9	5,648	0.16%
2022/03/08	11.3	31.20	0	31.50	30.95	11.3	5,570	0.20%
2022/03/07	0.2	31.55	1	31.70	31.50	-0.8	5,408	-0.01%
2022/03/03	0.1	31.80	0	0.00	31.90	0.1	5,460	0.00%
2022/03/01	1	31.35	0	0.00	31.50	1	5,556	0.02%
2022/02/25	1	30.75	0	0.00	30.70	1	5,560	0.02%
2022/02/24	2	31.35	0	0.00	30.90	2	5,619	0.04%
2022/02/23	0	0.00	1	31.70	31.65	-1	5,610	-0.02%
2022/02/22	0	0.00	1	31.95	31.50	-1	5,758	-0.02%
2022/02/21	6	31.68	3	32.20	32.10	3	5,946	0.05%
2022/02/18	0	0.00	2	31.30	31.50	-2	5,901	-0.03%
2022/02/17	0.6	30.90	2	31.00	30.90	-1.4	5,946	-0.02%
2022/02/16	0	0.00	1	30.95	30.95	-1	6,506	-0.02%
2022/02/15	0.2	30.60	3	30.72	30.60	-2.8	6,581	-0.04%
2022/02/10	0	0.00	1	30.85	30.90	-1	6,851	-0.01%
2022/02/08	1.1	30.45	0	0.00	30.40	1.1	6,855	0.02%
2022/02/07	0.1	30.30	0	0.00	30.35	0.1	6,871	0.00%
2022/01/26	1	29.60	0	0.00	29.65	1	6,913	0.01%
2022/01/21	2	31.10	4	31.15	30.55	-2	7,102	-0.03%
2022/01/18	2	31.05	19	31.18	31.00	-17	7,135	-0.24%
2022/01/17	0	0.00	2	30.95	31.00	-2	7,087	-0.03%
2022/01/12	0.1	30.72	2	30.80	30.75	-1.9	7,258	-0.03%
2022/01/11	1	30.80	0	0.00	30.95	1	7,381	0.01%
2022/01/07	2	30.53	0	0.00	30.50	2	7,483	0.03%
2022/01/06	1	30.90	0	0.00	30.85	1	7,539	0.01%
2022/01/05	0	0.00	0.1	30.55	30.70	-0.1	7,486	0.00%
2022/01/04	1.1	30.51	0	0.00	30.55	1.1	7,673	0.01%
2022/01/03	1.2	30.77	1	31.00	30.75	0.2	7,732	0.00%
2021/12/30	6	30.50	1	30.50	30.45	5	7,654	0.07%
2021/12/27	0	0.00	2	30.30	30.25	-2	7,666	-0.03%
2021/12/24	4	30.09	0	0.00	30.05	4	7,684	0.05%
2021/12/23	1	30.00	0	0.00	30.05	1	7,734	0.01%
2021/12/21	0	0.00	1	29.90	29.95	-1	7,787	-0.01%
2021/12/20	1	29.60	1	29.65	29.60	0	7,821	0.00%
2021/12/17	2	29.90	0	0.00	29.60	2	7,787	0.03%
2021/12/16	0	0.00	1	29.95	29.90	-1	7,720	-0.01%
2021/12/13	2	30.20	0	0.00	30.10	2	7,769	0.03%
2021/12/09	0	0.00	4	30.30	30.35	-4	7,853	-0.05%
2021/12/08	0	0.00	1	30.30	30.20	-1	7,818	-0.01%
2021/12/07	0.1	30.00	2	30.00	30.00	-1.9	7,835	-0.02%
2021/12/06	2.1	30.20	0	0.00	30.25	2.1	7,739	0.03%
2021/12/01	6	29.42	0	0.00	29.60	6	7,710	0.08%
2021/11/30	3	29.68	0	0.00	29.50	3	7,696	0.04%
2021/11/26	2	29.75	0	0.00	29.65	2	7,539	0.03%
2021/11/24	1	30.05	0	0.00	30.10	1	7,514	0.01%
2021/11/23	2	30.20	0	0.00	29.90	2	7,562	0.03%
2021/11/22	5	30.35	0	0.00	30.15	5	7,486	0.07%
2021/11/19	2	30.15	2	30.05	30.10	0	7,413	0.00%
2021/11/18	10.1	30.98	5	30.85	30.50	5.1	7,288	0.07%
2021/11/17	5	31.80	2.1	31.85	31.70	2.9	7,033	0.04%
2021/11/16	2	31.20	1	31.40	31.15	1	6,964	0.01%
2021/11/15	11.1	31.12	17	30.94	31.20	-5.9	6,874	-0.09%
2021/11/12	2	33.45	0	0.00	33.55	2	6,410	0.03%
2021/11/11	2	33.05	2	33.28	33.25	0	6,493	0.00%
2021/11/10	0	0.00	7	32.86	33.05	-7	6,621	-0.11%
2021/11/08	0	0.00	5	32.45	32.25	-5	7,240	-0.07%
2021/11/04	5	32.05	2	32.15	32.10	3	7,218	0.04%
2021/11/03	0	31.90	0	0.00	32.00	0	7,202	0.00%
2021/11/02	0.1	31.50	0	0.00	31.60	0.1	7,169	0.00%
2021/11/01	2	31.65	1	31.50	31.60	1	7,064	0.01%
2021/10/29	0	0.00	5	31.01	31.00	-5	6,989	-0.07%
2021/10/27	0	0.00	2	31.00	30.90	-2	6,956	-0.03%
2021/10/26	2	30.90	0	0.00	30.85	2	6,981	0.03%
2021/10/22	1	30.40	7	30.50	30.40	-6	7,048	-0.09%
2021/10/21	20	30.60	0	0.00	30.45	20	7,083	0.28%
2021/10/20	0	0.00	12	30.78	30.85	-12	6,955	-0.17%
2021/10/19	0	0.00	1	30.55	30.15	-1	6,885	-0.01%
2021/10/18	8	30.82	1	30.85	30.00	7	6,848	0.10%
2021/10/14	1	30.25	0	0.00	29.90	1	7,036	0.01%
2021/10/13	0	0.00	11	30.15	30.40	-11	7,032	-0.16%
2021/10/12	11	29.91	0	0.00	29.90	11	7,006	0.16%
2021/10/08	0	0.00	1	29.30	29.65	-1	6,844	-0.01%
2021/10/05	0.1	28.20	0	0.00	28.20	0.1	7,103	0.00%
2021/09/29	1	28.60	0	0.00	28.75	1	7,755	0.01%
2021/09/28	0	0.00	1	29.30	29.10	-1	7,794	-0.01%
2021/09/27	6	28.60	0	0.00	29.05	6	7,826	0.08%
2021/09/23	0	0.00	6	28.65	28.55	-6	8,004	-0.07%
2021/09/13	0.1	28.60	0	0.00	28.50	0.1	7,927	0.00%
2021/09/10	0	0.00	0.1	28.80	28.80	-0.1	7,954	0.00%
2021/09/09	1.1	27.80	0	0.00	27.80	1.1	7,923	0.01%
2021/09/08	0.1	28.00	0	0.00	27.80	0.1	7,947	0.00%
2021/09/06	3	28.70	0	0.00	28.70	3	7,949	0.04%
2021/09/03	3	29.40	0	0.00	29.35	3	7,868	0.04%
2021/08/30	2.1	30.00	0	0.00	29.80	2.1	8,070	0.03%
2021/08/27	5	30.05	0	0.00	29.85	5	8,065	0.06%
2021/08/26	1	29.35	0	0.00	29.35	1	8,071	0.01%
2021/08/25	2.1	29.10	0	0.00	29.20	2.1	8,142	0.03%
2021/08/24	0.2	29.13	0	0.00	29.05	0.2	8,198	0.00%
2021/08/23	5.3	29.20	0	0.00	29.30	5.3	8,299	0.06%
2021/08/19	0.1	28.60	3	28.65	28.60	-2.9	8,321	-0.03%
2021/08/18	2	29.00	0	0.00	29.25	2	8,350	0.02%
2021/08/17	1	28.85	0	0.00	28.85	1	8,385	0.01%
2021/08/16	2	29.60	0	0.00	29.60	2	8,321	0.02%
2021/08/13	2	30.80	1	31.20	30.75	1	8,186	0.01%
2021/08/12	0	0.00	4	30.88	31.15	-4	7,875	-0.05%
2021/08/10	0.1	29.85	0	0.00	29.80	0.1	7,798	0.00%
2021/08/06	1	30.25	0	0.00	30.25	1	8,315	0.01%
2021/08/05	1	30.20	0	0.00	30.15	1	8,602	0.01%
2021/08/04	0	0.00	2	30.20	30.30	-2	9,085	-0.02%
2021/08/03	0	0.00	2	29.70	29.70	-2	9,318	-0.02%
2021/08/02	0.1	29.85	0	0.00	29.90	0.1	9,419	0.00%
2021/07/28	0	0.00	5	29.10	29.30	-5	9,813	-0.05%
2021/07/23	0	0.00	3	29.45	29.30	-3	10,519	-0.03%
2021/07/22	1	29.25	0	0.00	29.25	1	10,649	0.01%
2021/07/19	2	31.43	0	0.00	31.50	2	10,664	0.02%
2021/07/16	2	32.05	2	31.95	31.95	0	11,097	0.00%
2021/07/14	2	32.20	5	32.00	31.90	-3	11,850	-0.03%
2021/07/12	5	32.50	1	32.30	32.05	4	12,257	0.03%
2021/07/09	5	32.45	0	0.00	32.45	5	12,282	0.04%
2021/07/08	0	0.00	1	32.00	31.65	-1	12,636	-0.01%
2021/07/07	1	31.40	0	0.00	31.30	1	12,999	0.01%
2021/07/05	5	31.20	0	0.00	31.15	5	13,198	0.04%
2021/07/02	1	30.80	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	0	0.00	1.7	30.66	30.80	-1.7	13,636	-0.01%
2021/06/29	1	30.60	0	0.00	30.60	1	13,985	0.01%
2021/06/28	1	30.50	1	30.55	30.60	0	14,395	0.00%
2021/06/25	5	30.50	1	30.55	30.50	4	14,954	0.03%
2021/06/24	0	0.00	1	30.65	30.75	-1	15,883	-0.01%
2021/06/23	3	30.30	3	30.20	30.25	0	16,208	0.00%
2021/06/21	1	29.75	3	30.00	29.75	-2	16,771	-0.01%
2021/06/18	1	30.35	4	30.40	30.10	-3	17,023	-0.02%
2021/06/17	1	30.20	0	0.00	30.10	1	17,183	0.01%
2021/06/11	1	30.10	0	0.00	30.05	1	17,378	0.01%
2021/06/09	3	30.30	0	0.00	29.90	3	17,581	0.02%
2021/06/07	15	29.97	0	0.00	29.95	15	17,826	0.08%
2021/06/04	1	30.90	0	0.00	31.00	1	17,771	0.01%
2021/06/02	1	30.90	0	0.00	30.50	1	18,106	0.01%
2021/05/27	1	29.90	0	0.00	29.75	1	19,507	0.01%
2021/05/25	0	0.00	1	29.90	30.00	-1	20,179	0.00%
2021/05/21	0	0.00	2	29.00	28.90	-2	20,231	-0.01%
2021/05/20	1	28.55	0	0.00	28.55	1	20,304	0.00%
2021/05/19	1	28.80	1	29.00	29.10	0	20,264	0.00%
2021/05/18	5	28.89	1	28.95	29.00	4	20,194	0.02%
2021/05/17	2	27.43	0	0.00	26.40	2	20,191	0.01%
2021/05/14	2	28.90	1	30.00	29.00	1	20,192	0.00%
2021/05/12	1	29.45	0	0.00	29.75	1	20,617	0.00%
2021/05/11	1	32.20	0	0.00	31.60	1	20,316	0.00%
2021/05/10	0	0.00	50	34.40	34.25	-50	20,280	-0.25%
2021/05/07	3	33.87	1	34.35	34.65	2	20,649	0.01%
2021/05/06	0	0.00	51	32.70	32.95	-51	20,804	-0.25%
2021/05/04	6	33.90	0	0.00	32.95	6	21,597	0.03%
2021/05/03	0	0.00	4	34.99	34.45	-4	21,508	-0.02%
2021/04/29	0	0.00	5	36.40	36.40	-5	21,402	-0.02%
2021/04/28	5	36.10	0	0.00	36.10	5	21,304	0.02%
2021/04/27	0	35.60	0	0.00	35.85	0	21,562	0.00%
2021/04/26	0	0.00	93	36.48	36.20	-93	21,556	-0.43%
2021/04/23	1	36.05	0	0.00	35.95	1	21,587	0.00%
2021/04/22	7	36.13	5	37.60	35.95	2	21,581	0.01%
2021/04/21	107	37.99	0	0.00	38.05	107	21,139	0.51%	大買/鉅額交易
2021/04/20	2	36.05	1	35.90	36.85	1	20,848	0.00%
2021/04/14	7	33.01	15	33.31	33.25	-8	20,490	-0.04%
2021/04/13	0	0.00	3	35.63	34.85	-3	20,289	-0.01%
2021/04/12	4	35.83	3	35.65	35.55	1	20,074	0.00%
2021/04/09	0.2	34.00	52.5	34.86	34.20	-52.3	20,143	-0.26%
2021/04/08	0	34.28	0	0.00	34.40	0	20,148	0.00%
2021/04/07	0	0.00	1	34.15	34.40	-1	20,061	0.00%
2021/04/06	6	33.42	2.5	33.40	33.50	3.5	20,166	0.02%
2021/04/01	1	33.25	5.1	33.94	33.45	-4.1	20,616	-0.02%
2021/03/31	1	34.35	1.1	34.09	34.25	-0.1	20,691	0.00%
2021/03/30	12	33.09	21	33.17	33.70	-9	20,291	-0.04%
2021/03/29	6	32.61	15	32.48	32.85	-9	19,854	-0.05%
2021/03/26	8	30.76	2	30.70	30.75	6	19,058	0.03%
2021/03/25	0	0.00	7	31.01	31.10	-7	19,119	-0.04%
2021/03/24	0	0.00	6	30.32	30.25	-6	20,082	-0.03%
2021/03/23	3	31.00	3	30.70	30.80	0	20,283	0.00%
2021/03/22	1	29.75	5	29.50	30.60	-4	20,104	-0.02%
2021/03/19	2	29.48	0.1	29.60	29.65	1.9	20,035	0.01%
2021/03/18	0.1	29.55	2	29.70	29.70	-1.9	20,072	-0.01%
2021/03/17	1	29.15	2	29.10	29.15	-1	20,141	0.00%
2021/03/16	1	29.30	1	29.10	29.25	0	20,266	0.00%
2021/03/15	1	29.25	1	29.35	29.30	0	20,348	0.00%
2021/03/12	1	29.60	0	0.00	29.60	1	20,569	0.00%
2021/03/11	1	29.85	0	0.00	29.70	1	21,248	0.00%
2021/03/10	0	0.00	1	29.45	29.65	-1	22,156	0.00%
2021/03/08	2	28.95	0	0.00	28.70	2	22,364	0.01%
2021/03/05	49	29.50	0	0.00	29.45	49	22,239	0.22%
2021/03/04	3	29.97	0	0.00	29.85	3	22,448	0.01%
2021/03/03	2	30.00	20	30.10	30.20	-18	22,374	-0.08%
2021/03/02	22	31.12	6	30.57	29.60	16	22,208	0.07%
2021/02/26	0	0.00	6	30.43	30.55	-6	21,313	-0.03%
2021/02/25	0	0.00	6.4	29.95	30.20	-6.4	21,061	-0.03%
2021/02/24	1	29.25	4	29.49	29.25	-3	20,892	-0.01%
2021/02/23	10.1	29.20	0	0.00	29.25	10.1	20,855	0.05%
2021/02/19	0	0.00	0.1	28.30	28.45	-0.1	21,000	0.00%
2021/02/17	2	28.45	0	0.00	28.20	2	21,471	0.01%
2021/02/05	6	28.43	5	28.39	28.35	1	21,551	0.00%
2021/02/04	4	29.41	2	29.35	29.35	2	21,889	0.01%
2021/02/03	6	29.42	9	29.76	29.70	-3	21,666	-0.01%
2021/02/02	1	28.60	1	28.50	28.45	0	21,157	0.00%
2021/01/29	4	29.85	1	29.90	28.65	3	20,698	0.01%
2021/01/28	1	28.75	6	29.25	29.20	-5	20,230	-0.02%
2021/01/27	0	0.00	10	29.44	29.30	-10	19,928	-0.05%
2021/01/26	4	29.00	10	28.91	29.00	-6	19,458	-0.03%
2021/01/25	0	0.00	5	28.00	27.95	-5	18,812	-0.03%
2021/01/21	1	26.25	1	26.50	26.55	0	18,374	0.00%
2021/01/20	0	0.00	51	26.49	26.05	-51	18,264	-0.28%
2021/01/19	2	27.45	0	0.00	27.25	2	17,872	0.01%
2021/01/15	3	27.55	0	0.00	27.70	3	17,549	0.02%
2021/01/12	2	28.05	0	0.00	27.70	2	17,157	0.01%
2021/01/11	1	28.40	0	0.00	28.60	1	16,925	0.01%
2021/01/08	1	27.90	1	27.95	28.00	0	16,791	0.00%
2021/01/07	111	29.50	1	29.65	28.75	110	16,496	0.67%	大買/鉅額交易
2021/01/06	1	29.25	15	28.89	28.85	-14	16,243	-0.09%
2021/01/05	0	0.00	3	29.33	29.20	-3	15,862	-0.02%
2021/01/04	3	29.48	5	29.74	29.30	-2	15,667	-0.01%
2020/12/31	0	0.00	11	28.92	28.95	-11	15,254	-0.07%
2020/12/30	0	0.00	6	28.40	28.50	-6	14,998	-0.04%
2020/12/29	11	28.42	6	28.49	28.50	5	14,895	0.03%
2020/12/28	43	28.86	7	28.91	29.05	36	14,549	0.25%
2020/12/25	12	27.67	8	27.76	27.85	4	13,866	0.03%
2020/12/24	0	0.00	10	26.55	26.55	-10	13,378	-0.07%
2020/12/23	1	26.45	0	0.00	26.50	1	13,382	0.01%
2020/12/22	1	26.40	5	26.30	26.35	-4	13,307	-0.03%
2020/12/21	12	26.72	0	0.00	26.90	12	13,149	0.09%
2020/12/18	2	28.48	9	28.32	27.25	-7	12,771	-0.05%
2020/12/17	2	27.15	4	26.63	27.45	-2	11,400	-0.02%
2020/12/16	3	26.55	5	26.60	26.60	-2	11,046	-0.02%
2020/12/15	1	26.50	10	26.55	26.35	-9	10,945	-0.08%
2020/12/14	2	26.50	2	26.45	26.45	0	10,820	0.00%
2020/12/11	6	25.86	20	25.85	26.00	-14	10,828	-0.13%
2020/12/10	1	26.30	6	25.95	26.05	-5	10,675	-0.05%
2020/12/09	2	26.30	4	26.58	26.65	-2	10,476	-0.02%
2020/12/08	5	26.02	0	0.00	26.05	5	10,338	0.05%
2020/12/07	4	26.03	3.3	26.04	25.95	0.7	10,089	0.01%
2020/12/04	13	26.82	12	26.33	26.75	1	9,398	0.01%
2020/12/03	1	24.40	12	24.61	24.85	-11	8,515	-0.13%
2020/12/02	1	24.40	17	24.00	24.30	-16	8,753	-0.18%
2020/12/01	3	23.68	1	23.85	23.85	2	9,240	0.02%
2020/11/30	1	24.00	5	23.46	23.50	-4	9,303	-0.04%
2020/11/27	0	0.00	1	22.85	22.95	-1	8,903	-0.01%
2020/11/26	1	22.65	0	0.00	22.80	1	8,808	0.01%
2020/11/25	0	0.00	1	23.00	22.75	-1	8,779	-0.01%
2020/11/24	8	22.49	0	0.00	22.65	8	8,602	0.09%
2020/11/23	2	22.55	31	22.53	22.60	-29	8,485	-0.34%
2020/11/20	0	21.80	2	21.95	21.90	-2	8,305	-0.02%
2020/11/19	2	21.48	2	22.00	21.50	0	8,265	0.00%
2020/11/17	0	0.00	17	21.49	21.50	-17	8,033	-0.21%
2020/11/16	2	21.20	3	21.18	21.35	-1	7,940	-0.01%
2020/11/13	1	20.30	24	20.39	20.70	-23	7,761	-0.30%
2020/11/12	30	20.53	15	20.56	20.50	15	7,722	0.19%
2020/11/11	0	0.00	23	19.69	19.80	-23	7,174	-0.32%
2020/11/10	20	19.50	2	19.53	19.35	18	7,118	0.25%
2020/11/09	0	0.00	1	19.15	19.25	-1	7,011	-0.01%
2020/11/04	1	19.25	3.7	19.14	19.15	-2.7	7,170	-0.04%
2020/10/30	0	0.00	2	18.75	18.70	-2	7,252	-0.03%
2020/10/29	1	19.00	0	0.00	19.05	1	7,266	0.01%
2020/10/28	2	19.25	0	0.00	19.20	2	7,306	0.03%
2020/10/27	1	19.35	0	19.25	19.40	1	7,327	0.01%
2020/10/26	1	19.30	0	0.00	19.40	1	7,310	0.01%
2020/10/22	0	0.00	1	19.25	19.25	-1	7,311	-0.01%
2020/10/21	0	0.00	1	19.15	19.10	-1	7,377	-0.01%
2020/10/20	0	0.00	25	19.10	19.05	-25	7,427	-0.34%
2020/10/14	0	0.00	2	18.85	18.80	-2	7,667	-0.03%
2020/10/13	0	0.00	1	18.85	18.85	-1	7,650	-0.01%
2020/10/12	2	18.98	0	0.00	19.00	2	7,639	0.03%
2020/10/08	0	0.00	1	19.30	19.20	-1	7,606	-0.01%
2020/09/23	0	0.00	4	19.25	18.90	-4	7,626	-0.05%
2020/09/22	2	19.23	0	0.00	19.25	2	7,574	0.03%
2020/09/17	3	19.73	0	0.00	19.75	3	7,595	0.04%
2020/09/16	2	19.48	4	19.95	20.00	-2	7,555	-0.03%
2020/09/11	2	19.38	0	0.00	19.30	2	7,345	0.03%
2020/09/09	7	19.59	1	19.80	19.80	6	7,207	0.08%
2020/09/08	2	19.98	2	19.88	19.90	0	7,137	0.00%
2020/09/07	15	20.35	26	20.67	20.20	-11	6,994	-0.16%
2020/09/04	23	19.42	18	19.98	20.00	5	6,565	0.08%
2020/09/03	1	18.95	0	0.00	19.30	1	5,979	0.02%
2020/08/31	1	18.70	0	0.00	18.60	1	5,893	0.02%
2020/08/27	1	18.90	10	18.70	18.70	-9	6,005	-0.15%
2020/08/26	5	18.95	0	0.00	19.10	5	5,930	0.08%
2020/08/25	6	19.13	0	0.00	18.95	6	5,909	0.10%
2020/08/24	11	19.32	0	0.00	19.15	11	5,801	0.19%
2020/08/19	0	0.00	10	19.10	19.30	-10	5,462	-0.18%
2020/08/18	0	0.00	1	19.10	18.75	-1	5,268	-0.02%
2020/08/17	0	0.00	10	18.80	18.70	-10	5,065	-0.20%
2020/08/13	0	0.00	20	18.00	18.00	-20	5,006	-0.40%
2020/08/12	1	17.90	0	0.00	18.00	1	5,027	0.02%
2020/08/11	1	18.25	0	0.00	18.05	1	5,041	0.02%
2020/08/10	12	18.29	2	18.20	18.25	10	5,027	0.20%
2020/08/07	0	0.00	10	17.70	17.60	-10	4,942	-0.20%
2020/08/05	10	17.55	10	17.60	17.65	0	4,973	0.00%
2020/08/03	3	16.75	0	0.00	16.95	3	5,173	0.06%
2020/07/24	1	17.50	5	17.20	17.25	-4	5,665	-0.07%
2020/07/21	1	18.40	0	0.00	18.35	1	5,608	0.02%
2020/07/20	12	18.38	1	18.35	18.45	11	5,598	0.20%
2020/07/17	1	18.30	0	0.00	18.30	1	5,601	0.02%
2020/07/16	0	0.00	2	18.45	18.35	-2	5,670	-0.04%
2020/07/07	1	18.60	0	0.00	18.60	1	5,920	0.02%
2020/07/02	5	17.95	0	0.00	17.95	5	6,069	0.08%
2020/06/30	0	0.00	80	17.80	17.65	-80	6,247	-1.28%
2020/06/29	0	0.00	10	17.65	17.65	-10	6,280	-0.16%
2020/06/23	21	17.64	0	0.00	17.65	21	6,292	0.33%
2020/06/19	10	17.50	10	17.45	17.40	0	6,371	0.00%
2020/06/18	80	17.45	22	17.45	17.35	58	6,368	0.91%
2020/06/17	0	0.00	21	17.45	17.45	-21	6,375	-0.33%
2020/06/16	10	17.45	0.1	17.40	17.50	9.9	6,477	0.15%
2020/06/15	0	0.00	68	17.40	17.20	-68	6,663	-1.02%
2020/06/11	1	17.60	60	17.87	17.40	-59	6,715	-0.88%
2020/06/10	26	18.25	11	18.10	18.05	15	6,679	0.22%
2020/06/08	10	17.48	0	0.00	17.75	10	6,723	0.15%
2020/06/04	15	17.28	10	17.20	17.30	5	6,701	0.07%
2020/06/03	5	17.05	39	17.19	17.20	-34	6,726	-0.51%
2020/06/01	20	16.75	0	0.00	16.70	20	6,593	0.30%
2020/05/28	0	0.00	20	16.75	16.65	-20	6,605	-0.30%
2020/05/27	15	16.60	0	0.00	16.55	15	6,642	0.23%
2020/05/22	1	16.65	0	0.00	16.50	1	6,793	0.01%
2020/05/14	0	0.00	2	16.25	16.20	-2	6,621	-0.03%
2020/05/11	0	0.00	2	16.75	16.65	-2	6,488	-0.03%
2020/05/08	3	16.75	20	16.65	16.60	-17	6,413	-0.27%
2020/05/07	0	0.00	1	17.10	17.05	-1	6,207	-0.02%
2020/05/04	12	16.70	17	16.63	16.65	-5	5,930	-0.08%
2020/04/30	5	17.00	0	0.00	16.95	5	5,868	0.09%
2020/04/29	0	0.00	4	16.65	16.65	-4	5,794	-0.07%
2020/04/28	15	16.50	5	16.50	16.50	10	5,825	0.17%
2020/04/24	42	15.89	0	0.00	15.85	42	5,913	0.71%
2020/04/16	1	16.50	0	0.00	16.50	1	5,703	0.02%
2020/04/10	0	16.30	0	0.00	16.20	0	5,589	0.00%
2020/04/09	4	16.00	0	0.00	16.10	4	5,586	0.07%
2020/04/08	1	16.10	2	15.93	16.10	-1	5,506	-0.02%
2020/04/07	0	0.00	1	15.50	15.45	-1	5,353	-0.02%
2020/04/06	2	15.38	0	0.00	15.40	2	5,288	0.04%
2020/04/01	21	15.50	0	0.00	15.45	21	5,270	0.40%
2020/03/27	2	15.20	6	15.30	15.10	-4	5,654	-0.07%
2020/03/26	4	14.78	0	0.00	14.85	4	5,954	0.07%
2020/03/25	2	14.90	0	0.00	14.90	2	6,268	0.03%
2020/03/20	5	14.20	7	14.29	14.25	-2	6,392	-0.03%
2020/03/19	13	13.55	29	13.65	13.50	-16	6,331	-0.25%
2020/03/17	3	15.30	2	15.55	15.30	1	6,267	0.02%
2020/03/16	0	0.00	1	16.10	15.85	-1	6,256	-0.02%
2020/03/13	13	15.76	0	0.00	16.00	13	6,253	0.21%
2020/03/12	6	17.22	0	0.00	17.10	6	6,174	0.10%
2020/03/11	0	0.00	1	18.20	18.05	-1	6,082	-0.02%
2020/03/09	5	18.30	0	0.00	18.15	5	6,020	0.08%
2020/03/05	24	19.00	0	0.00	19.00	24	5,997	0.40%
2020/02/27	14	18.90	0	0.00	18.75	14	6,019	0.23%
2020/02/25	2	19.45	0	0.00	19.35	2	5,904	0.03%
2020/02/06	0	0.00	1	20.15	20.20	-1	6,417	-0.02%
2020/02/03	4	19.73	0	0.00	19.80	4	6,589	0.06%
2020/01/30	10	20.15	0	0.00	19.75	10	6,841	0.15%
2020/01/20	25	21.50	0	0.00	21.55	25	6,660	0.38%
2020/01/17	0	0.00	1	21.50	21.50	-1	6,722	-0.01%
2020/01/15	70	21.40	0	0.00	21.25	70	6,894	1.02%
2020/01/13	0	0.00	2	21.15	21.15	-2	7,151	-0.03%
2020/01/09	1	20.90	10	21.00	20.90	-9	7,312	-0.12%
2020/01/08	12	20.63	10	20.75	20.60	2	7,389	0.03%
2020/01/06	7	20.91	14	20.91	20.90	-7	7,478	-0.09%
2020/01/03	2	21.15	17	21.30	21.15	-15	7,519	-0.20%
2020/01/02	0	0.00	5	21.37	21.30	-5	7,574	-0.07%
2019/12/31	6	21.15	7	21.30	21.30	-1	7,672	-0.01%
2019/12/30	8	21.25	2	21.40	21.20	6	7,839	0.08%
2019/12/27	4	21.33	0	0.00	21.35	4	7,843	0.05%
2019/12/26	8	21.46	2	21.60	21.40	6	7,958	0.08%
2019/12/25	18	21.61	25	21.63	21.65	-7	8,196	-0.09%
2019/12/24	9	21.24	14	21.40	21.45	-5	8,159	-0.06%
2019/12/23	11	21.07	1	20.85	20.85	10	8,026	0.12%
2019/12/20	6	20.75	6	21.20	20.80	0	7,671	0.00%
2019/12/19	6	20.85	0	0.00	20.80	6	7,354	0.08%
2019/12/18	0	0.00	6.1	21.01	21.00	-6.1	7,373	-0.08%
2019/12/16	4	21.30	2	21.35	21.15	2	7,328	0.03%
2019/12/13	8	21.00	10	21.18	21.10	-2	7,297	-0.03%
2019/12/12	10	21.07	8	21.06	21.10	2	7,341	0.03%
2019/12/11	8	21.28	0	0.00	21.20	8	7,241	0.11%
2019/12/10	2	21.25	2	21.55	21.40	0	7,221	0.00%
2019/12/09	16	21.48	0	0.00	21.35	16	7,202	0.22%
2019/12/06	6	21.70	4	21.95	21.70	2	7,219	0.03%
2019/12/03	4	21.58	2	21.95	21.90	2	7,781	0.03%
2019/12/02	11	21.90	0	0.00	21.65	11	8,280	0.13%
2019/11/29	6	22.10	0	0.00	22.10	6	8,292	0.07%
2019/11/28	2	22.15	2	22.45	22.30	0	8,469	0.00%
2019/11/27	0	0.00	4	22.45	22.30	-4	8,679	-0.05%
2019/11/26	4	22.00	0	0.00	22.00	4	8,680	0.05%
2019/11/12	0	0.00	5	22.42	22.80	-5	8,517	-0.06%
2019/11/11	5	22.20	2	22.15	22.10	3	8,476	0.04%
2019/11/06	0	0.00	17	23.11	23.00	-17	8,306	-0.20%
2019/11/05	5	23.10	2.2	22.89	22.85	2.8	8,183	0.03%
2019/11/04	0	0.00	0	22.90	23.05	0	8,160	0.00%
2019/11/01	0	0.00	1	23.00	22.90	-1	8,104	-0.01%
2019/10/31	7	22.76	6	22.81	22.85	1	8,034	0.01%
2019/10/30	26	22.87	12	22.86	22.80	14	7,919	0.18%
2019/10/29	4	22.40	4	22.70	22.40	0	7,622	0.00%
2019/10/28	2	22.35	14	22.43	22.50	-12	7,559	-0.16%
2019/10/25	16	22.43	0	0.00	22.40	16	7,571	0.21%
2019/10/24	2	22.55	1	22.80	22.65	1	7,488	0.01%
2019/10/23	0	0.00	47	22.83	22.75	-47	7,436	-0.63%
2019/10/22	1	22.60	16	22.67	22.60	-15	7,373	-0.20%
2019/10/21	0	0.00	8	22.32	22.35	-8	7,249	-0.11%
2019/10/18	3	21.75	4	22.00	22.05	-1	7,227	-0.01%
2019/10/16	6	21.60	2	21.85	21.75	4	7,084	0.06%
2019/10/15	11	21.87	0	0.00	21.75	11	7,075	0.16%
2019/10/14	0	0.00	2	22.35	22.15	-2	7,100	-0.03%
2019/10/09	2	21.85	8	22.03	22.05	-6	7,029	-0.09%
2019/10/08	9	22.02	5	22.10	21.90	4	7,016	0.06%
2019/10/07	2	22.15	4	22.28	22.15	-2	6,970	-0.03%
2019/10/04	11	22.10	24	22.13	22.10	-13	6,860	-0.19%
2019/10/03	8	21.60	5	21.81	21.75	3	6,664	0.05%
2019/10/02	0	0.00	14	21.98	21.90	-14	6,633	-0.21%
2019/10/01	21	21.73	6	21.93	21.85	15	6,492	0.23%
2019/09/27	8	21.30	2	21.25	21.15	6	6,226	0.10%
2019/09/26	22	21.63	39	21.66	21.50	-17	6,116	-0.28%
2019/09/23	0	0.00	15	21.50	21.40	-15	5,758	-0.26%
2019/09/20	15	20.95	15	21.15	21.10	0	5,663	0.00%
2019/09/19	1	21.15	1	21.00	21.00	0	5,575	0.00%
2019/09/18	15	21.10	10	21.00	21.05	5	5,574	0.09%
2019/09/16	0	0.00	0.1	21.00	21.05	-0.1	5,469	0.00%
2019/09/12	10	21.35	0	0.00	21.15	10	5,411	0.18%
2019/09/11	0	0.00	3	21.15	21.30	-3	5,403	-0.06%
2019/09/10	18	21.20	1	21.35	21.15	17	5,377	0.32%
2019/09/09	2	21.63	15	21.80	21.40	-13	5,311	-0.24%
2019/09/06	18	21.25	0	0.00	21.35	18	5,345	0.34%
2019/09/05	15	21.40	18	21.86	21.20	-3	5,352	-0.06%
2019/09/04	1	21.25	19	20.99	21.50	-18	4,988	-0.36%
2019/09/03	0	0.00	3	20.40	20.35	-3	4,596	-0.07%
2019/09/02	4	20.19	2	20.48	20.55	2	4,536	0.04%
2019/08/28	1	19.15	0	0.00	19.10	1	4,169	0.02%
2019/08/22	31	19.60	0	0.00	19.40	31	4,230	0.73%
2019/08/12	0.5	19.10	0	0.00	19.10	0.5	4,137	0.01%
2019/08/06	2	18.70	0	0.00	18.85	2	4,152	0.05%
2019/07/29	0	0.00	5	19.45	19.40	-5	4,272	-0.12%
2019/07/24	7	19.55	0	0.00	19.50	7	4,188	0.17%
2019/07/23	10	20.20	3	20.25	20.25	7	4,147	0.17%
2019/07/18	10	20.45	0	0.00	20.35	10	3,976	0.25%
2019/07/16	0	0.00	8	20.53	20.65	-8	3,862	-0.21%
2019/07/11	6	20.13	0	0.00	20.10	6	3,737	0.16%
2019/07/10	5	20.15	0	0.00	20.15	5	3,725	0.13%
2019/07/01	0	0.00	6	20.20	20.05	-6	3,794	-0.16%
2019/06/24	8	20.27	0	0.00	20.30	8	3,891	0.21%
2019/06/21	0	0.00	1	20.25	20.20	-1	3,905	-0.03%
2019/06/20	0.2	20.20	0	0.00	20.35	0.2	3,907	0.01%
2019/06/14	0	0.00	4	20.60	20.35	-4	4,075	-0.10%
2019/06/13	3	20.22	3	20.22	20.20	0	4,016	0.00%
2019/05/22	3	18.90	0	0.00	18.90	3	3,790	0.08%
2019/05/10	3	19.20	0	0.00	19.25	3	3,860	0.08%
2019/05/09	0	0.00	1	19.40	19.25	-1	3,880	-0.03%
2019/05/07	2	19.13	0	0.00	19.20	2	3,755	0.05%
2019/04/25	0	0.00	0.5	19.65	19.65	-0.5	3,719	-0.01%
2019/04/19	3	19.70	0	0.00	19.65	3	3,765	0.08%
2019/04/12	1	19.60	1	19.60	19.65	0	3,938	0.00%
2019/04/09	0	0.00	2	19.90	19.90	-2	3,886	-0.05%
2019/03/28	0	0.00	2	19.55	19.55	-2	3,862	-0.05%
2019/03/20	45	20.60	45	20.65	20.65	0	3,614	0.00%
2019/03/19	5	20.51	51	20.53	20.50	-46	3,628	-1.27%
2019/03/18	0	0.00	1	20.75	20.70	-1	3,707	-0.03%
2019/03/15	10	20.20	6	20.20	20.40	4	3,691	0.11%
2019/03/14	14	20.05	0	0.00	19.95	14	3,587	0.39%
2019/03/12	27	20.02	1	19.90	19.95	26	3,593	0.72%
2019/03/11	5	20.00	1	19.95	19.90	4	3,625	0.11%
2019/03/07	2	20.00	0	0.00	19.85	2	3,679	0.05%
2019/03/05	2	19.95	0	0.00	19.90	2	3,631	0.06%
2019/02/25	0	0.00	27	19.86	19.90	-27	3,499	-0.77%
2019/01/23	1	19.90	0	0.00	20.00	1	3,256	0.03%
2019/01/16	1	20.00	0	0.00	20.00	1	3,322	0.03%
2019/01/04	0	0.00	1	20.10	20.25	-1	3,409	-0.03%
2018/12/28	0	0.00	2	19.75	19.70	-2	3,474	-0.06%
2018/12/26	1	20.10	1.1	19.98	19.85	-0.1	3,513	0.00%
2018/12/25	0	0.00	5	19.90	19.95	-5	3,456	-0.14%
2018/12/14	0	0.00	5	19.50	19.50	-5	3,368	-0.15%
2018/12/12	0	0.00	1	19.60	19.55	-1	3,338	-0.03%
2018/11/23	5	18.35	0	0.00	18.20	5	3,352	0.15%
2018/10/18	0	0.00	0	18.30	18.30	0	5,625	0.00%
2018/10/16	0	0.00	5	17.65	17.70	-5	5,789	-0.09%
2018/10/12	2	17.60	0	0.00	17.85	2	5,879	0.03%
2018/10/08	1	19.30	0	0.00	19.20	1	5,850	0.02%
2018/09/14	0	0.00	2	20.00	20.05	-2	6,641	-0.03%
2018/09/12	0	0.00	4	19.65	19.60	-4	6,763	-0.06%
2018/08/31	0	0.00	1	20.85	20.90	-1	7,403	-0.01%
2018/08/28	1	20.70	0	0.00	20.90	1	7,749	0.01%
2018/08/24	2	20.40	0	0.00	20.50	2	7,897	0.03%
2018/08/23	2	20.58	0	0.00	20.60	2	7,972	0.03%
2018/08/20	1	20.30	2	20.30	20.30	-1	8,034	-0.01%
2018/08/13	0	0.00	45	20.69	20.60	-45	7,997	-0.56%
2018/08/10	4	21.29	0	0.00	21.15	4	7,936	0.05%
2018/08/09	18	21.54	0	0.00	21.45	18	7,860	0.23%
2018/08/08	16	21.70	0	0.00	21.70	16	7,842	0.20%
2018/08/02	8	21.86	4	21.95	21.70	4	7,861	0.05%
2018/08/01	21	22.96	31	23.09	23.30	-10	7,523	-0.13%
2018/07/31	3	22.83	10	22.85	22.80	-7	7,009	-0.10%
2018/07/30	0	0.00	12	22.66	22.75	-12	6,862	-0.17%
2018/07/27	0	0.00	1	22.60	22.60	-1	6,766	-0.01%
2018/07/26	1	22.50	0	0.00	22.45	1	6,736	0.01%
2018/07/25	0	0.00	2	22.65	22.65	-2	6,736	-0.03%
2018/07/24	1	22.10	15	22.33	22.65	-14	6,805	-0.21%
2018/07/20	1	22.10	0	0.00	22.15	1	9,895	0.01%
2018/07/17	0	0.00	4	22.23	22.10	-4	10,867	-0.04%
2018/07/16	0	0.00	1	22.10	22.10	-1	10,931	-0.01%
2018/07/12	2	22.10	12	22.11	22.15	-10	11,147	-0.09%
2018/07/11	0	0.00	1	21.80	21.75	-1	11,052	-0.01%
2018/07/09	1	21.55	1	21.55	21.55	0	11,088	0.00%
2018/07/05	0	0.00	1	21.35	21.25	-1	11,103	-0.01%
2018/07/04	3	21.20	0	0.00	21.30	3	11,188	0.03%
2018/07/03	4	21.33	0	0.00	21.15	4	11,240	0.04%
2018/06/29	0	0.00	5	21.50	21.50	-5	11,297	-0.04%
2018/06/26	0	0.00	2	21.15	21.40	-2	11,409	-0.02%
2018/06/25	0	0.00	1	21.25	21.05	-1	11,419	-0.01%
2018/06/22	6	21.45	2	21.55	21.40	4	11,490	0.03%
2018/06/20	0	0.00	2	21.28	21.30	-2	11,510	-0.02%
2018/06/13	1	21.70	4	21.70	21.60	-3	11,557	-0.03%
2018/06/08	7	22.34	11	22.40	21.95	-4	11,597	-0.03%
2018/06/07	10	22.05	9	21.91	22.15	1	11,345	0.01%
2018/06/06	6	21.53	0	0.00	21.45	6	11,122	0.05%
2018/06/05	0	0.00	1	21.35	21.30	-1	11,208	-0.01%
2018/06/04	3	21.50	0	0.00	21.40	3	11,551	0.03%
2018/06/01	2	21.25	2	21.33	21.35	0	11,469	0.00%
2018/05/22	2	20.95	0	0.00	20.85	2	11,283	0.02%
2018/05/21	1	21.10	0	0.00	21.05	1	11,303	0.01%
2018/05/17	1	20.75	0	0.00	20.75	1	11,196	0.01%
2018/05/11	0	0.00	2	20.50	20.55	-2	11,458	-0.02%
2018/05/09	3	20.65	0	0.00	20.60	3	11,322	0.03%
2018/05/08	2	20.70	0	0.00	20.55	2	11,310	0.02%
2018/05/07	0	0.00	1	20.25	20.20	-1	11,311	-0.01%
2018/05/04	0	0.00	4.1	20.25	20.15	-4.1	11,331	-0.04%
2018/04/30	10	20.10	0	0.00	20.45	10	11,335	0.09%
2018/04/27	2	19.78	0	0.00	19.75	2	11,229	0.02%
2018/04/26	1	20.95	0	0.00	20.90	1	8,312	0.01%
2018/04/25	5	21.30	2	21.35	21.20	3	8,205	0.04%
2018/04/24	6	21.90	0	0.00	21.45	6	8,036	0.07%
2018/04/23	7	22.26	0	0.00	22.25	7	7,778	0.09%
2018/04/20	2	21.75	1	21.80	21.80	1	7,240	0.01%
2018/04/19	5	21.60	0	0.00	21.55	5	7,136	0.07%
2018/04/18	10	21.45	10	21.60	21.60	0	7,065	0.00%
2018/04/03	1	21.55	0	0.00	21.55	1	6,787	0.01%
2018/03/31	6	22.00	1	22.00	22.00	5	6,726	0.07%
2018/03/30	0	0.00	3	21.85	21.80	-3	6,586	-0.05%
2018/03/27	2	21.50	0	0.00	21.80	2	6,506	0.03%
2018/03/26	0	0.00	50	21.30	21.25	-50	6,364	-0.79%
2018/03/23	56	20.72	0	0.00	20.80	56	6,321	0.89%
2018/03/22	1	21.35	0	0.00	21.25	1	6,322	0.02%
2018/03/20	0	0.00	0	21.75	21.80	0	6,810	0.00%
2018/03/19	15	21.70	0	0.00	21.55	15	6,980	0.21%
2018/03/14	1	21.90	0	0.00	21.90	1	7,036	0.01%
2018/03/13	1	22.10	0	0.00	21.95	1	7,017	0.01%
2018/03/08	0	0.00	9	21.61	21.65	-9	6,837	-0.13%
2018/03/02	0	0.00	7	20.35	20.30	-7	7,404	-0.09%
2018/02/23	1	20.25	0	0.00	20.30	1	7,736	0.01%
2018/02/12	0	0.00	50	19.95	19.95	-50	7,825	-0.64%
2018/02/09	50	19.25	50	19.95	19.85	0	7,846	0.00%
2018/02/08	0	0.00	70	20.14	20.05	-70	7,842	-0.89%
2018/02/06	107	19.68	1	19.55	19.55	106	7,895	1.34%	大買/鉅額交易
2018/02/05	2	20.80	0	0.00	20.90	2	7,766	0.03%
2018/02/01	2	21.25	0	0.00	21.25	2	7,992	0.03%
2018/01/30	1	21.60	0	0.00	21.45	1	8,287	0.01%
2018/01/26	2	21.35	0	0.00	21.35	2	8,231	0.02%
2018/01/25	0	0.00	3	21.60	21.35	-3	8,238	-0.04%
2018/01/11	10	20.95	0	0.00	21.05	10	8,619	0.12%
2018/01/08	51	21.50	0	0.00	21.30	51	8,784	0.58%
2018/01/04	0	0.00	2	21.60	21.60	-2	8,751	-0.02%
2018/01/02	0	0.00	0.2	21.35	21.45	-0.2	8,803	0.00%