佳世達 (2352)-群益金鼎-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
40.00
漲跌
▲0.40
漲幅
+1.01%
成交量
9,146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－群益金鼎-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

群益金鼎-西松券商分點個股進出
群益金鼎-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
2024/05/09	6	39.98	11	40.20	40.00	-5	12,404	-0.04%
2024/05/08	4.1	39.61	0	0.00	39.60	4.1	12,444	0.03%
2024/05/07	9	39.84	4	40.20	40.40	5	12,360	0.04%
2024/05/06	14.2	40.51	0	0.00	40.30	14.2	12,394	0.11%
2024/05/03	4.1	41.96	15	42.27	41.25	-11	12,220	-0.09%
2024/05/02	5	41.47	3	41.85	41.40	2	12,107	0.02%
2024/04/30	3	41.57	0	0.00	41.40	3	12,062	0.02%
2024/04/29	2	41.65	2	41.88	41.90	0	12,098	0.00%
2024/04/26	0	0.00	1	41.60	41.60	-1	12,303	-0.01%
2024/04/25	2	41.35	2	41.60	41.35	0	12,331	0.00%
2024/04/24	1	41.65	4	41.91	41.80	-3	12,374	-0.02%
2024/04/23	4	41.66	3	41.75	41.55	1	12,446	0.01%
2024/04/22	2	41.33	7	41.36	41.10	-5	12,461	-0.04%
2024/04/19	8.2	40.66	11	40.81	40.50	-2.8	12,394	-0.02%
2024/04/18	2	40.75	0	0.00	41.05	2	12,211	0.02%
2024/04/17	5	40.99	13	41.07	41.20	-8	12,172	-0.07%
2024/04/16	13	41.37	3	41.10	40.70	10	12,247	0.08%
2024/04/15	5	41.93	0	0.00	42.10	5	12,390	0.04%
2024/04/12	19.1	42.68	0	0.00	42.40	19.1	12,451	0.15%
2024/04/11	8	43.03	1	43.10	43.05	7	12,671	0.06%
2024/04/10	0	0.00	3	43.43	43.15	-3	13,092	-0.02%
2024/04/09	3	43.15	0	0.00	43.05	3	13,384	0.02%
2024/04/08	18	43.19	5	43.35	43.40	13	13,817	0.09%
2024/04/03	5	42.85	2	43.13	43.25	3	14,777	0.02%
2024/04/02	23.1	43.22	3	43.25	43.10	20.1	14,836	0.14%
2024/04/01	31.1	43.81	0	0.00	43.55	31.1	14,853	0.21%
2024/03/29	14	44.20	19	44.64	44.65	-5	14,720	-0.03%
2024/03/28	5	44.52	0	0.00	44.85	5	14,275	0.04%
2024/03/27	4	44.11	19	44.46	44.75	-15	14,148	-0.11%
2024/03/26	14	43.76	4	44.19	44.05	10	14,105	0.07%
2024/03/25	14	44.28	2	44.80	44.45	12	14,035	0.09%
2024/03/22	7	44.07	26	44.37	44.45	-19	13,992	-0.14%
2024/03/21	12	43.63	27	43.86	44.05	-15	13,803	-0.11%
2024/03/20	23	43.87	24	44.81	43.25	-1	13,642	-0.01%
2024/03/19	19	43.59	50	43.79	43.70	-31	13,258	-0.23%
2024/03/18	8	42.24	6	42.57	42.55	2	12,854	0.02%
2024/03/15	35.1	43.08	2	43.78	42.55	33.1	12,639	0.26%
2024/03/14	5	43.67	3	43.98	43.70	2	12,350	0.02%
2024/03/13	20.5	44.11	17	44.41	43.80	3.5	12,226	0.03%
2024/03/12	24	43.68	15	44.18	44.40	9	12,024	0.07%
2024/03/11	12	43.27	5	43.45	43.25	7	11,753	0.06%
2024/03/08	9.9	44.06	1	44.00	43.70	8.9	11,681	0.08%
2024/03/07	23	44.57	7	44.76	44.55	16	11,620	0.14%
2024/03/06	33	45.17	12	45.65	45.05	21	11,570	0.18%
2024/03/05	0	0.00	1	47.20	47.25	-1	11,275	-0.01%
2024/03/01	3	46.78	4	46.88	46.95	-1	11,321	-0.01%
2024/02/27	0	0.00	1	47.20	46.10	-1	11,532	-0.01%
2024/02/23	2	46.78	0	0.00	46.40	2	11,657	0.02%
2024/02/22	1	47.05	3	47.33	47.20	-2	11,735	-0.02%
2024/02/21	4	47.21	1	47.85	46.90	3	11,766	0.03%
2024/02/20	22	48.05	2	48.35	47.80	20	11,702	0.17%
2024/02/19	1	48.10	3	48.22	47.95	-2	11,813	-0.02%
2024/02/16	0	0.00	1	48.75	48.15	-1	11,825	-0.01%
2024/02/15	3	47.12	5	47.59	47.60	-2	11,530	-0.02%
2024/02/05	1	47.50	0	0.00	47.50	1	11,449	0.01%
2024/02/02	3	47.18	2	47.43	47.50	1	11,582	0.01%
2024/02/01	4	46.81	3	47.03	47.05	1	11,613	0.01%
2024/01/31	5	46.94	4	47.28	46.50	1	11,687	0.01%
2024/01/30	0	0.00	1	46.80	46.80	-1	11,657	-0.01%
2024/01/29	2.1	46.85	15	46.82	47.00	-13	11,656	-0.11%
2024/01/26	3	45.67	0	0.00	45.60	3	11,486	0.03%
2024/01/25	6	46.04	2	46.65	45.90	4	11,523	0.03%
2024/01/24	5	46.31	1	46.65	46.15	4	11,577	0.03%
2024/01/23	3	46.65	0	0.00	46.80	3	11,619	0.03%
2024/01/22	0	0.00	15	46.59	47.05	-15	11,573	-0.13%
2024/01/19	4	45.09	6	45.52	45.45	-2	11,377	-0.02%
2024/01/18	3	44.28	7	44.46	44.40	-4	11,380	-0.04%
2024/01/17	7.1	44.87	3	44.83	44.20	4	11,388	0.04%
2024/01/16	4	45.40	1	45.45	45.25	3	11,366	0.03%
2024/01/15	5	45.98	4	46.23	45.90	1	11,460	0.01%
2024/01/12	1	45.65	2	46.18	45.50	-1	11,785	-0.01%
2024/01/11	3	45.95	4	45.95	45.95	-1	11,889	-0.01%
2024/01/10	5	45.47	12	45.78	45.55	-7	12,077	-0.06%
2024/01/09	18	46.75	9	47.47	46.65	9	12,025	0.07%
2024/01/08	5	47.19	1	47.40	47.20	4	11,828	0.03%
2024/01/05	13	46.92	17	47.36	47.30	-4	11,647	-0.03%
2024/01/04	17.1	46.41	39	46.72	46.95	-21.9	11,432	-0.19%
2024/01/03	7	45.55	5	45.59	45.25	2	11,202	0.02%
2024/01/02	41	47.18	4	47.41	46.80	37	10,870	0.34%
2023/12/29	61	47.06	59	46.84	48.00	2	10,395	0.02%
2023/12/28	20	44.65	2	45.35	44.45	18	9,444	0.19%
2023/12/27	3	45.37	9	45.58	45.60	-6	9,333	-0.06%
2023/12/26	4	44.94	16	45.13	45.10	-12	9,236	-0.13%
2023/12/25	5	44.53	1	44.75	44.85	4	9,206	0.04%
2023/12/22	3	44.10	4	44.59	44.70	-1	9,193	-0.01%
2023/12/21	2	43.43	10	44.21	44.30	-8	9,129	-0.09%
2023/12/20	1.1	43.01	16	43.53	43.95	-15	9,035	-0.17%
2023/12/19	10.4	42.93	1	43.15	42.95	9.4	8,887	0.11%
2023/12/18	7	43.80	1	44.00	43.80	6	8,709	0.07%
2023/12/15	8	44.04	0	0.00	44.20	8	8,673	0.09%
2023/12/14	3	44.30	2	44.58	44.50	1	8,620	0.01%
2023/12/13	1	44.10	2.3	44.31	44.15	-1.3	8,563	-0.02%
2023/12/12	8	44.23	7	44.74	44.00	1	8,703	0.01%
2023/12/08	0	0.00	1	44.30	43.90	-1	8,994	-0.01%
2023/12/06	1	43.85	1	44.10	44.05	0	9,534	0.00%
2023/12/05	4.1	43.82	0	0.00	43.85	4.1	9,553	0.04%
2023/12/04	5	44.45	0	0.00	44.35	5	9,565	0.05%
2023/12/01	0	0.00	23	44.58	44.65	-23	9,562	-0.24%
2023/11/30	2.1	43.62	1	43.95	43.75	1.1	9,452	0.01%
2023/11/29	3	43.72	2	43.88	43.70	1	9,497	0.01%
2023/11/28	1	43.20	2	43.58	43.40	-1	9,533	-0.01%
2023/11/27	10.1	43.74	14	44.00	43.55	-4	9,531	-0.04%
2023/11/24	1.1	42.86	0	0.00	42.80	1.1	9,350	0.01%
2023/11/23	0.1	43.20	0	0.00	43.05	0.1	9,372	0.00%
2023/11/22	2.1	42.76	0	0.00	42.70	2.1	9,457	0.02%
2023/11/21	3.1	43.51	0	0.00	43.35	3.1	9,398	0.03%
2023/11/20	5.2	43.32	7	43.55	43.85	-1.8	9,419	-0.02%
2023/11/17	2.1	43.80	0	0.00	43.70	2.1	9,351	0.02%
2023/11/16	22.1	44.20	0	0.00	43.90	22.1	9,369	0.24%
2023/11/15	0	0.00	2	45.58	45.25	-2	9,248	-0.02%
2023/11/13	1.1	44.70	0	0.00	44.20	1.1	9,378	0.01%
2023/11/10	8	45.33	0	0.00	45.05	8	9,439	0.08%
2023/11/09	0	0.00	3	46.18	46.55	-3	9,392	-0.03%
2023/11/08	2	45.78	6	45.95	45.80	-4	9,369	-0.04%
2023/11/07	0	0.00	15	45.05	45.30	-15	9,362	-0.16%
2023/11/02	0	0.00	9	44.05	43.50	-9	10,171	-0.09%
2023/11/01	0	0.00	12	43.38	43.60	-12	10,662	-0.11%
2023/10/31	6	42.78	2	43.70	42.35	4	11,148	0.04%
2023/10/30	2	42.90	4	43.38	43.35	-2	11,608	-0.02%
2023/10/27	18	43.16	4	43.80	43.05	14	12,015	0.12%
2023/10/26	3	43.10	1	43.30	43.55	2	12,293	0.02%
2023/10/24	6	43.52	8	43.89	43.55	-2	12,541	-0.02%
2023/10/23	4	44.64	2	44.80	44.25	2	12,740	0.02%
2023/10/20	25	43.62	41.2	44.33	44.95	-16.2	12,896	-0.13%
2023/10/19	2.1	42.09	12	42.93	43.40	-9.9	12,974	-0.08%
2023/10/18	23.4	42.37	4	41.65	41.55	19.4	13,284	0.15%
2023/10/17	17.1	44.19	3	44.30	43.90	14.1	13,775	0.10%
2023/10/16	9	44.51	9	44.99	45.25	0	14,401	0.00%
2023/10/13	8	44.88	1	45.10	44.75	7	15,653	0.04%
2023/10/12	4	44.55	3	44.55	44.40	1	16,153	0.01%
2023/10/11	0	0.00	14	45.51	45.60	-14	16,641	-0.08%
2023/10/06	0.1	44.50	0	0.00	44.50	0.1	17,121	0.00%
2023/10/05	1.1	44.29	8	44.30	44.20	-6.9	17,372	-0.04%
2023/10/04	5	43.83	4	44.20	44.15	1	17,417	0.01%
2023/10/03	2.1	44.86	0	0.00	44.85	2.1	17,366	0.01%
2023/10/02	0	0.00	2	45.40	45.45	-2	17,494	-0.01%
2023/09/27	0	0.00	4	43.84	44.85	-4	17,561	-0.02%
2023/09/26	4.1	44.28	0	0.00	43.85	4.1	17,618	0.02%
2023/09/22	2	44.85	2	44.25	44.95	0	17,751	0.00%
2023/09/21	3.1	44.04	0	0.00	44.25	3.1	17,808	0.02%
2023/09/20	2	44.40	0	0.00	44.40	2	17,856	0.01%
2023/09/19	1	45.60	0	46.10	45.45	1	18,142	0.01%
2023/09/18	0	0.00	3	45.50	45.30	-3	18,189	-0.02%
2023/09/15	5	46.00	5	46.25	46.05	0	18,267	0.00%
2023/09/14	1	45.85	13	45.88	45.80	-12	18,289	-0.07%
2023/09/13	12	46.01	11	45.86	45.75	1	18,316	0.01%
2023/09/12	1	43.75	0	0.00	44.95	1	18,345	0.01%
2023/09/11	2	43.98	0	0.00	43.80	2	18,431	0.01%
2023/09/08	1	45.10	0	0.00	44.95	1	18,292	0.01%
2023/09/06	0	0.00	0.5	46.00	45.35	-0.5	18,694	0.00%
2023/09/04	1	45.40	2	45.45	45.40	-1	19,220	-0.01%
2023/09/01	1	44.65	2	45.05	44.90	-1	19,258	-0.01%
2023/08/31	1	44.60	0	0.00	44.85	1	19,216	0.01%
2023/08/30	6	44.53	5	44.60	44.60	1	19,340	0.01%
2023/08/29	1	43.50	0	0.00	44.05	1	19,387	0.01%
2023/08/28	5	44.17	1	44.90	43.80	4	19,534	0.02%
2023/08/25	5	45.00	0	0.00	45.10	5	19,731	0.03%
2023/08/24	0	0.00	1	46.55	45.55	-1	19,742	-0.01%
2023/08/22	0	0.00	4	45.08	44.85	-4	19,740	-0.02%
2023/08/21	2	45.30	1	45.15	45.15	1	19,751	0.01%
2023/08/18	1	45.25	0	0.00	44.60	1	19,749	0.01%
2023/08/16	1	44.25	2	44.40	44.65	-1	19,836	-0.01%
2023/08/15	3	44.93	0	0.00	44.75	3	19,913	0.02%
2023/08/14	1.2	43.09	4	43.36	43.55	-2.8	19,895	-0.01%
2023/08/11	2	43.75	2	43.90	43.90	0	19,950	0.00%
2023/08/10	4	44.30	9	43.84	44.15	-5	19,992	-0.03%
2023/08/09	8.5	44.99	17	44.82	45.15	-8.5	19,771	-0.04%
2023/08/08	10	46.53	0	0.00	45.85	10	19,621	0.05%
2023/08/07	14	47.79	7	47.56	48.20	7	19,273	0.04%
2023/08/04	38.2	44.67	16	44.90	45.10	22.2	18,987	0.12%
2023/08/02	20.1	47.08	68	47.87	46.80	-47.9	18,881	-0.25%
2023/08/01	61.4	48.43	13	48.15	48.50	48.4	18,467	0.26%
2023/07/31	7	50.77	19	50.23	49.75	-12	18,312	-0.07%
2023/07/28	8	50.74	4	50.83	51.50	4	18,069	0.02%
2023/07/27	3	51.57	1	51.50	51.50	2	17,921	0.01%
2023/07/26	17	52.21	3	52.07	52.00	14	18,047	0.08%
2023/07/25	1	52.40	2	53.30	52.70	-1	18,018	-0.01%
2023/07/24	6	53.22	5.7	52.50	52.40	0.3	17,858	0.00%
2023/07/21	1	52.50	2	52.40	52.20	-1	17,547	-0.01%
2023/07/20	14	55.72	5	56.18	54.10	9	17,135	0.05%
2023/07/19	6	58.87	11	58.44	59.70	-5	16,425	-0.03%
2023/07/18	52	61.36	39	58.44	57.20	13	15,737	0.08%
2023/07/17	10	57.77	10	59.10	59.10	0	14,368	0.00%
2023/07/14	12	52.63	11	52.32	53.80	1	13,857	0.01%
2023/07/13	60	52.45	68.7	52.17	50.20	-8.7	13,228	-0.07%
2023/07/12	17	48.61	8	48.43	48.85	9	12,542	0.07%
2023/07/11	3	47.17	0	0.00	47.00	3	12,331	0.02%
2023/07/07	0	0.00	5	45.70	46.00	-5	12,350	-0.04%
2023/07/06	4	46.83	0	0.00	46.40	4	12,275	0.03%
2023/07/05	1	47.05	3	47.53	47.50	-2	12,239	-0.02%
2023/07/04	4	47.51	1	47.20	47.60	3	12,289	0.02%
2023/07/03	3	47.37	0	0.00	47.40	3	12,416	0.02%
2023/06/30	2	46.23	0	0.00	45.90	2	12,346	0.02%
2023/06/29	1	45.75	0	0.00	45.80	1	12,342	0.01%
2023/06/28	1	45.50	8	45.60	45.10	-7	12,329	-0.06%
2023/06/27	11	45.19	14	45.18	44.80	-3	12,316	-0.02%
2023/06/26	11	46.84	9	46.67	46.45	2	12,032	0.02%
2023/06/21	5	47.58	8	47.31	47.65	-3	11,943	-0.03%
2023/06/20	6	46.43	0	0.00	46.80	6	11,815	0.05%
2023/06/19	3	47.37	8	47.30	47.05	-5	11,601	-0.04%
2023/06/16	10	47.75	8	47.61	47.95	2	11,483	0.02%
2023/06/15	8	48.29	0	48.70	48.40	8	11,175	0.07%
2023/06/14	8	48.53	6	48.15	48.65	2	10,970	0.02%
2023/06/13	5	47.36	18.2	47.36	47.40	-13.2	10,787	-0.12%
2023/06/12	10	45.25	1	45.80	45.65	9	10,575	0.09%
2023/06/09	3	44.40	25	45.08	45.40	-22	10,331	-0.21%
2023/06/08	13.1	43.20	7	42.96	43.30	6.1	9,974	0.06%
2023/06/07	29	42.40	6	41.94	42.30	23	9,707	0.24%
2023/06/06	4	42.25	3	42.30	42.35	1	9,733	0.01%
2023/06/05	2	42.12	9	42.41	42.50	-7	9,817	-0.07%
2023/06/02	2	42.15	1	42.40	42.40	1	9,832	0.01%
2023/06/01	2	42.00	2	41.80	41.95	0	9,787	0.00%
2023/05/31	3	42.05	1	42.55	42.15	2	9,556	0.02%
2023/05/30	0	0.00	1	40.15	40.35	-1	9,242	-0.01%
2023/05/29	1	39.95	2	40.08	40.20	-1	9,177	-0.01%
2023/05/26	2	39.55	6.1	39.52	39.50	-4.1	9,074	-0.05%
2023/05/25	27	38.79	0	39.10	38.95	27	8,991	0.30%
2023/05/24	2	38.08	0	0.00	38.50	2	8,894	0.02%
2023/05/23	1	38.10	11	38.20	38.05	-10	8,852	-0.11%
2023/05/22	5	38.42	0	0.00	38.45	5	8,791	0.06%
2023/05/19	0	0.00	3	38.17	38.20	-3	8,516	-0.04%
2023/05/18	4	37.28	9	37.13	37.10	-5	8,251	-0.06%
2023/05/17	1	37.25	6	37.13	37.25	-5	8,158	-0.06%
2023/05/16	2	36.13	2	36.35	36.30	0	7,898	0.00%
2023/05/15	3	35.85	3	35.60	35.85	0	7,760	0.00%
2023/05/12	1	35.30	0	0.00	35.90	1	7,707	0.01%
2023/05/11	6	35.69	6	35.28	35.35	0	7,636	0.00%
2023/05/10	8.1	35.87	3	36.05	36.00	5.1	7,564	0.07%
2023/05/09	4	35.43	4	35.74	35.75	0	7,316	0.00%
2023/05/08	3	34.17	3.2	34.35	34.20	-0.2	6,881	0.00%
2023/05/05	4	34.70	0.8	34.75	34.20	3.2	6,797	0.05%
2023/05/04	0	0.00	1	35.65	35.45	-1	6,575	-0.02%
2023/05/03	6	35.13	2	35.28	35.45	4	6,520	0.06%
2023/05/02	12	35.20	2	35.40	35.55	10	6,494	0.15%
2023/04/28	21	34.26	18	34.35	34.60	3	6,273	0.05%
2023/04/27	0	0.00	14	33.63	33.50	-14	5,980	-0.23%
2023/04/26	5	33.13	5	33.04	33.20	0	5,804	0.00%
2023/04/24	0	32.90	4	32.90	32.70	-4	5,570	-0.07%
2023/04/21	0	0.00	4	32.94	32.50	-4	5,520	-0.07%
2023/04/20	0	0.00	1	32.85	32.75	-1	5,437	-0.02%
2023/04/19	0	0.00	4	33.08	32.80	-4	5,381	-0.07%
2023/04/18	2	32.93	2	32.98	32.95	0	5,351	0.00%
2023/04/17	0	0.00	5	32.93	33.00	-5	5,334	-0.09%
2023/04/14	4	33.00	4	32.75	32.70	0	5,285	0.00%
2023/04/13	1	33.25	6	33.25	33.10	-5	5,239	-0.10%
2023/04/12	2	33.00	16	33.19	33.25	-14	5,286	-0.26%
2023/04/11	1	32.80	3.4	32.80	32.85	-2.4	5,231	-0.05%
2023/04/10	0	0.00	2	32.25	32.30	-2	5,158	-0.04%
2023/04/07	0	0.00	2	32.68	32.35	-2	5,111	-0.04%
2023/04/06	0	0.00	13.2	32.29	32.30	-13.2	5,034	-0.26%
2023/03/31	2	31.75	0	0.00	31.70	2	4,842	0.04%
2023/03/30	0	0.00	3	31.65	31.65	-3	4,921	-0.06%
2023/03/27	1	31.15	61	31.33	31.40	-60	5,080	-1.18%
2023/03/24	0	0.00	1	30.90	30.90	-1	5,143	-0.02%
2023/03/23	0	0.00	10	30.70	30.75	-10	5,097	-0.20%
2023/03/20	1	30.20	2	30.28	30.25	-1	4,993	-0.02%
2023/03/16	0.2	29.70	0	0.00	29.70	0.2	4,942	0.00%
2023/03/15	2	30.30	1	30.15	30.05	1	4,923	0.02%
2023/03/14	4	30.23	1	30.35	30.25	3	4,956	0.06%
2023/03/10	0	0.00	7	30.43	30.60	-7	5,170	-0.14%
2023/03/09	51	31.05	31	31.14	30.70	20	5,145	0.39%
2023/03/08	0	0.00	1	30.40	30.90	-1	4,982	-0.02%
2023/03/07	8.3	29.87	2	30.03	30.05	6.3	4,828	0.13%
2023/03/06	0	0.00	1	30.85	30.55	-1	4,618	-0.02%
2023/03/02	0	0.00	1	30.25	30.35	-1	4,550	-0.02%
2023/03/01	0	0.00	1	30.45	30.25	-1	4,525	-0.02%
2023/02/23	0	0.00	1	30.00	29.95	-1	4,513	-0.02%
2023/02/21	1.3	29.46	0	0.00	29.50	1.3	4,601	0.03%
2023/02/20	0	0.00	4	29.50	29.90	-4	4,677	-0.09%
2023/02/17	0	0.00	3	28.90	29.00	-3	4,629	-0.06%
2023/02/08	0	0.00	1	29.00	29.15	-1	4,808	-0.02%
2023/02/02	0	0.00	1.5	28.70	28.60	-1.5	4,654	-0.03%
2023/02/01	1	28.40	1	28.65	28.35	0	4,621	0.00%
2023/01/31	1	28.45	0	0.00	28.30	1	4,605	0.02%
2023/01/30	0	28.35	10	28.10	28.40	-10	4,538	-0.22%
2023/01/17	0	0.00	1	27.90	27.80	-1	4,535	-0.02%
2023/01/16	0	0.00	1	27.75	27.80	-1	4,618	-0.02%
2023/01/11	0	0.00	1	28.00	28.05	-1	4,975	-0.02%
2023/01/06	1	27.70	0	0.00	27.70	1	5,240	0.02%
2023/01/04	1	28.05	0	0.00	27.90	1	5,356	0.02%
2022/12/30	0	0.00	3	28.22	28.15	-3	5,493	-0.05%
2022/12/29	0	0.00	4	27.89	27.90	-4	5,381	-0.07%
2022/12/26	2	27.85	2	28.10	27.85	0	5,284	0.00%
2022/12/23	0	0.00	2	27.53	27.50	-2	5,304	-0.04%
2022/12/22	0	0.00	1	27.15	27.05	-1	5,341	-0.02%
2022/12/21	1	26.45	0	0.00	26.45	1	5,206	0.02%
2022/12/20	0	0.00	0	27.05	26.40	0	5,113	0.00%
2022/12/19	1	26.60	2	27.03	27.00	-1	5,024	-0.02%
2022/12/16	8	27.03	0	0.00	26.85	8	4,843	0.17%
2022/12/15	2	27.60	0	0.00	27.60	2	4,656	0.04%
2022/12/13	0.5	27.75	0	0.00	27.75	0.5	4,653	0.01%
2022/12/12	0	0.00	2	27.85	27.85	-2	4,641	-0.04%
2022/12/08	0	27.30	0	0.00	27.20	0	4,701	0.00%
2022/12/07	0	27.60	1	27.65	27.35	-1	4,695	-0.02%
2022/12/06	5	27.52	1	27.40	27.40	4	4,613	0.09%
2022/12/05	8	27.83	0	0.00	27.80	8	4,534	0.18%
2022/12/02	3	28.85	0	0.00	28.95	3	4,327	0.07%
2022/11/22	10	28.85	0	0.00	28.85	10	4,291	0.23%
2022/11/16	0	0.00	2	28.40	28.60	-2	4,117	-0.05%
2022/11/15	0	0.00	1	27.80	27.85	-1	4,018	-0.02%
2022/11/14	0	0.00	1	27.45	27.30	-1	3,957	-0.03%
2022/11/09	3	26.55	4	26.71	26.70	-1	3,919	-0.03%
2022/11/08	1	26.75	0	0.00	26.50	1	3,917	0.03%
2022/11/07	7	27.05	11	26.99	27.00	-4	3,873	-0.10%
2022/11/04	0	0.00	2	25.50	25.50	-2	3,820	-0.05%
2022/11/02	0	0.00	1	25.25	25.20	-1	4,078	-0.02%
2022/10/26	1	24.30	1	24.45	24.40	0	4,158	0.00%
2022/10/25	8	24.47	5	24.47	24.45	3	4,165	0.07%
2022/10/24	5	25.18	1	25.20	25.00	4	4,164	0.10%
2022/10/21	2	25.68	0	0.00	25.65	2	4,257	0.05%
2022/10/20	0	0.00	18	27.06	26.50	-18	4,359	-0.41%
2022/10/19	18	26.88	0	0.00	26.70	18	4,243	0.42%
2022/10/17	10	26.18	22	26.88	27.40	-12	4,539	-0.26%
2022/10/14	12	26.11	0	0.00	26.15	12	4,482	0.27%
2022/10/13	1	26.30	0	0.00	25.50	1	4,653	0.02%
2022/09/28	1	26.95	0	0.00	27.00	1	4,958	0.02%
2022/09/27	4	27.64	2	27.60	27.60	2	4,949	0.04%
2022/09/26	4	28.25	2	27.95	27.95	2	4,935	0.04%
2022/09/22	1	28.50	1	28.70	28.90	0	4,998	0.00%
2022/09/21	0	0.00	6	28.86	28.85	-6	5,006	-0.12%
2022/09/20	1	29.15	2	29.35	29.30	-1	5,004	-0.02%
2022/09/19	2	29.10	0	0.00	29.00	2	5,002	0.04%
2022/09/16	1	29.25	1	29.50	29.50	0	5,013	0.00%
2022/09/15	7	29.48	1	29.55	29.40	6	4,991	0.12%
2022/09/14	1	29.20	4	29.20	29.20	-3	4,964	-0.06%
2022/09/12	0	0.00	1	29.30	29.30	-1	5,055	-0.02%
2022/09/08	2	29.00	0	0.00	29.00	2	5,158	0.04%
2022/09/07	2	28.23	0	0.00	28.30	2	5,120	0.04%
2022/09/06	1	28.50	0	0.00	28.75	1	5,145	0.02%
2022/09/02	0	0.00	3	29.00	28.90	-3	5,183	-0.06%
2022/09/01	1	29.00	0	0.00	29.20	1	5,183	0.02%
2022/08/30	2	29.35	1	29.40	29.45	1	5,191	0.02%
2022/08/24	0	0.00	1	29.10	29.15	-1	5,192	-0.02%
2022/08/22	10	28.85	3	28.78	28.90	7	5,242	0.13%
2022/08/19	1	28.60	0	0.00	28.70	1	5,253	0.02%
2022/08/17	0	0.00	1	28.40	28.60	-1	5,295	-0.02%
2022/08/16	1	27.90	3	28.08	28.15	-2	5,296	-0.04%
2022/08/15	0	0.00	3	27.57	27.50	-3	5,245	-0.06%
2022/08/12	1	27.35	1	27.30	27.30	0	5,239	0.00%
2022/08/11	1	27.15	0	0.00	27.05	1	5,265	0.02%
2022/08/10	4	27.26	0	0.00	27.10	4	5,257	0.08%
2022/08/09	5	27.14	8	27.45	27.70	-3	5,242	-0.06%
2022/08/08	1	28.35	0	0.00	28.40	1	5,135	0.02%
2022/08/04	4	28.30	1	28.50	28.35	3	5,368	0.06%
2022/08/02	1	28.25	6	28.31	28.50	-5	5,622	-0.09%
2022/08/01	1	28.35	1	28.55	28.50	0	6,044	0.00%
2022/07/29	32	28.59	1	28.55	28.60	31	6,041	0.51%
2022/07/28	2	28.48	1	28.85	28.60	1	6,005	0.02%
2022/07/27	2	30.65	0	0.00	30.60	2	5,880	0.03%
2022/07/26	3	30.88	2	31.00	30.85	1	5,742	0.02%
2022/07/25	1	31.40	1	31.20	31.40	0	5,664	0.00%
2022/07/22	10	30.95	13.4	31.06	31.20	-3.4	5,572	-0.06%
2022/07/21	3	30.37	1	30.60	30.50	2	5,383	0.04%
2022/07/20	2	30.85	2	30.90	30.85	0	5,246	0.00%
2022/07/19	0	0.00	5	31.01	31.25	-5	5,154	-0.10%
2022/07/18	3	30.50	3	30.85	30.85	0	4,995	0.00%
2022/07/15	0	0.00	9	30.13	30.25	-9	4,885	-0.18%
2022/07/14	4	29.45	1	29.40	29.65	3	4,833	0.06%
2022/07/12	1	28.80	60	28.79	28.60	-59	4,829	-1.22%
2022/07/08	1	29.20	1	29.35	29.20	0	4,852	0.00%
2022/07/05	1	28.85	1	29.15	28.90	0	4,986	0.00%
2022/06/30	3	28.63	0	0.00	28.65	3	5,440	0.06%
2022/06/29	0	0.00	0.1	29.35	29.30	-0.1	5,447	0.00%
2022/06/27	0	0.00	1	29.20	29.25	-1	5,735	-0.02%
2022/06/23	0	0.00	1	28.30	28.50	-1	5,804	-0.02%
2022/06/22	2	28.48	0	0.00	28.30	2	5,812	0.03%
2022/06/20	2.1	28.46	0	0.00	28.05	2.1	5,806	0.04%
2022/06/17	1	28.80	0	0.00	29.15	1	5,779	0.02%
2022/06/15	0	0.00	1	29.70	29.65	-1	5,814	-0.02%
2022/06/14	1	28.90	10	28.95	29.05	-9	5,835	-0.15%
2022/06/13	3.3	29.20	3	29.30	29.05	0.3	5,872	0.01%
2022/06/10	1.3	29.47	0	0.00	29.50	1.3	5,914	0.02%
2022/06/09	1	29.70	0	0.00	29.70	1	5,967	0.02%
2022/06/08	1	29.65	0	0.00	29.60	1	6,021	0.02%
2022/06/06	0	0.00	2	29.50	29.40	-2	6,236	-0.03%
2022/06/01	0	0.00	2	29.10	29.10	-2	6,522	-0.03%
2022/05/31	2	28.75	0	0.00	29.20	2	6,576	0.03%
2022/05/27	1	28.30	0.1	28.60	28.30	0.9	6,548	0.01%
2022/05/26	0	0.00	1	28.20	28.20	-1	6,569	-0.02%
2022/05/25	0	0.00	2	28.10	28.15	-2	6,603	-0.03%
2022/05/24	2	27.78	0	0.00	27.65	2	6,680	0.03%
2022/05/23	1	27.45	3	27.62	27.85	-2	6,664	-0.03%
2022/05/19	1	27.05	0	0.00	27.15	1	6,944	0.01%
2022/05/18	2	27.33	0	0.00	27.40	2	7,019	0.03%
2022/05/17	2	27.25	5	27.20	27.10	-3	6,996	-0.04%
2022/05/16	1	27.10	9	27.06	27.05	-8	6,967	-0.11%
2022/05/13	1	26.85	0	0.00	27.05	1	6,950	0.01%
2022/05/12	3	27.38	1	26.95	26.75	2	6,896	0.03%
2022/05/11	4.1	27.99	2	27.93	27.85	2.1	6,733	0.03%
2022/05/10	3	28.18	2	28.33	28.50	1	6,696	0.01%
2022/05/09	20.2	29.56	11	30.54	28.90	9.2	6,552	0.14%
2022/05/05	0	0.00	1	32.35	32.15	-1	6,081	-0.02%
2022/04/27	3	31.12	0	0.00	31.15	3	6,177	0.05%
2022/04/26	2	31.83	0	0.00	31.70	2	6,147	0.03%
2022/04/25	5	31.94	0	0.00	31.80	5	6,167	0.08%
2022/04/22	0	0.00	4	32.75	32.70	-4	6,123	-0.07%
2022/04/21	15	32.73	4	32.90	32.60	11	6,147	0.18%
2022/04/20	8	32.78	0	0.00	32.70	8	6,144	0.13%
2022/04/19	0	0.00	3	32.95	32.90	-3	6,113	-0.05%
2022/04/18	8	32.83	2	32.75	32.70	6	6,143	0.10%
2022/04/15	2	33.30	0	0.00	33.50	2	6,137	0.03%
2022/04/14	0	0.00	7	33.52	33.50	-7	6,169	-0.11%
2022/04/13	6	32.96	3	33.03	33.05	3	6,263	0.05%
2022/04/12	9	32.99	0	0.00	32.90	9	6,273	0.14%
2022/04/11	9	33.53	1	33.75	33.40	8	6,235	0.13%
2022/04/08	1	34.25	22	34.01	34.15	-21	6,231	-0.34%
2022/04/07	8	33.43	7.9	33.71	33.05	0.1	6,096	0.00%
2022/04/06	11	33.87	13	34.03	34.20	-2	5,967	-0.03%
2022/04/01	6	33.16	12	33.21	33.25	-6	5,793	-0.10%
2022/03/31	3	33.23	14	33.21	33.25	-11	5,785	-0.19%
2022/03/30	4	32.91	8	32.84	32.85	-4	5,616	-0.07%
2022/03/29	33	32.45	3	32.53	32.40	30	5,503	0.55%
2022/03/28	4	32.00	2	32.28	32.35	2	5,471	0.04%
2022/03/25	13	32.30	0	0.00	32.25	13	5,431	0.24%
2022/03/24	3	32.18	0	0.00	32.30	3	5,442	0.06%
2022/03/23	5	32.30	0	0.00	32.25	5	5,486	0.09%
2022/03/22	22	32.17	0	0.00	32.35	22	5,504	0.40%
2022/03/21	1	32.35	1	32.35	32.30	0	5,516	0.00%
2022/03/18	20	32.05	2	32.10	31.95	18	5,513	0.33%
2022/03/17	0	0.00	7	32.07	31.90	-7	5,493	-0.13%
2022/03/16	2	31.65	0	0.00	31.70	2	5,468	0.04%
2022/03/15	2	31.78	7	31.84	31.70	-5	5,479	-0.09%
2022/03/14	1	32.05	1	32.25	32.20	0	5,519	0.00%
2022/03/11	7	31.84	151	31.87	31.90	-144	5,597	-2.57%	大賣/鉅額交易
2022/03/10	0	0.00	6	32.10	31.95	-6	5,648	-0.11%
2022/03/09	2	31.05	9	31.22	31.35	-7	5,530	-0.13%
2022/03/08	11	31.05	4.1	30.93	30.95	6.9	5,570	0.12%
2022/03/07	5	31.37	2	31.43	31.50	3	5,408	0.06%
2022/03/04	0	0.00	64	32.20	32.05	-64	5,447	-1.17%
2022/03/03	151	31.86	3	31.90	31.90	148	5,460	2.71%	大買/鉅額交易
2022/03/02	0	0.00	1	31.65	31.65	-1	5,512	-0.02%
2022/03/01	0	0.00	16	31.46	31.50	-16	5,556	-0.29%
2022/02/25	3	30.87	5	30.91	30.70	-2	5,560	-0.04%
2022/02/24	4	31.23	8	31.05	30.90	-4	5,619	-0.07%
2022/02/22	12	31.55	8	31.76	31.50	4	5,758	0.07%
2022/02/21	0	0.00	15	32.06	32.10	-15	5,946	-0.25%
2022/02/18	0	0.00	4	31.31	31.50	-4	5,901	-0.07%
2022/02/16	0	0.00	2	30.93	30.95	-2	6,506	-0.03%
2022/02/15	2	30.70	2	30.95	30.60	0	6,581	0.00%
2022/02/14	2	30.45	0	0.00	30.45	2	6,652	0.03%
2022/02/11	0	0.00	2	30.90	30.90	-2	6,826	-0.03%
2022/02/10	2	30.75	3	30.97	30.90	-1	6,851	-0.01%
2022/02/09	0	0.00	1	30.55	30.50	-1	6,831	-0.01%
2022/02/08	1	30.40	1	30.45	30.40	0	6,855	0.00%
2022/02/07	0	0.00	2	30.25	30.35	-2	6,871	-0.03%
2022/01/26	6	29.73	2	29.75	29.65	4	6,913	0.06%
2022/01/25	2	29.98	0	0.00	29.90	2	6,995	0.03%
2022/01/24	15	30.14	3	30.15	30.15	12	7,134	0.17%
2022/01/21	1	30.85	1	30.65	30.55	0	7,102	0.00%
2022/01/20	0	0.00	1	31.15	31.10	-1	7,112	-0.01%
2022/01/19	0	0.00	7	31.04	30.95	-7	7,096	-0.10%
2022/01/18	1	31.10	1	31.35	31.00	0	7,135	0.00%
2022/01/17	0	0.00	22	30.93	31.00	-22	7,087	-0.31%
2022/01/14	4	30.38	1	30.55	30.50	3	7,055	0.04%
2022/01/13	3	30.65	0	0.00	30.65	3	7,178	0.04%
2022/01/12	2	30.80	0	0.00	30.75	2	7,258	0.03%
2022/01/11	0	0.00	8	30.96	30.95	-8	7,381	-0.11%
2022/01/10	0	0.00	17	30.90	31.00	-17	7,484	-0.23%
2022/01/07	32	30.71	19	30.62	30.50	13	7,483	0.17%
2022/01/06	11	30.87	3	30.97	30.85	8	7,539	0.11%
2022/01/05	0	0.00	3	30.70	30.70	-3	7,486	-0.04%
2022/01/04	2	30.60	3	30.80	30.55	-1	7,673	-0.01%
2022/01/03	6	30.73	4	30.85	30.75	2	7,732	0.03%
2021/12/30	0.1	30.45	0	0.00	30.45	0.1	7,654	0.00%
2021/12/28	2	30.20	0	0.00	30.25	2	7,661	0.03%
2021/12/27	0	0.00	3	30.27	30.25	-3	7,666	-0.04%
2021/12/24	1	30.05	0	0.00	30.05	1	7,684	0.01%
2021/12/21	4	29.80	10.2	30.00	29.95	-6.2	7,787	-0.08%
2021/12/20	4	29.60	0	0.00	29.60	4	7,821	0.05%
2021/12/17	1	29.75	0	0.00	29.60	1	7,787	0.01%
2021/12/16	0	0.00	2	30.10	29.90	-2	7,720	-0.03%
2021/12/15	1	29.70	0	0.00	29.75	1	7,809	0.01%
2021/12/14	5	29.81	11.7	29.84	29.75	-6.7	7,823	-0.09%
2021/12/13	3	30.23	1	30.50	30.10	2	7,769	0.03%
2021/12/10	1	30.25	22	30.31	30.25	-21	7,868	-0.27%
2021/12/09	0	0.00	2	30.43	30.35	-2	7,853	-0.03%
2021/12/08	1	30.10	6	30.20	30.20	-5	7,818	-0.06%
2021/12/07	1	29.95	0	0.00	30.00	1	7,835	0.01%
2021/12/06	1	30.20	4	30.31	30.25	-3	7,739	-0.04%
2021/12/03	2	29.75	1	29.85	29.95	1	7,715	0.01%
2021/12/02	15	29.40	1	29.85	29.25	14	7,714	0.18%
2021/12/01	2	29.55	0	0.00	29.60	2	7,710	0.03%
2021/11/30	11	29.64	0	0.00	29.50	11	7,696	0.14%
2021/11/29	2	29.80	2	29.65	29.65	0	7,594	0.00%
2021/11/26	0	0.00	4	29.95	29.65	-4	7,539	-0.05%
2021/11/25	7	30.06	0	0.00	30.00	7	7,504	0.09%
2021/11/24	9	30.04	0	0.00	30.10	9	7,514	0.12%
2021/11/23	1	30.15	0	0.00	29.90	1	7,562	0.01%
2021/11/22	1	30.40	1	30.30	30.15	0	7,486	0.00%
2021/11/19	3	30.20	0	0.00	30.10	3	7,413	0.04%
2021/11/18	38	30.90	0	0.00	30.50	38	7,288	0.52%
2021/11/17	0	0.00	5.1	31.65	31.70	-5.1	7,033	-0.07%
2021/11/16	3	31.18	0	0.00	31.15	3	6,964	0.04%
2021/11/15	27	31.31	1	31.20	31.20	26	6,874	0.38%
2021/11/12	2	33.20	30	33.58	33.55	-28	6,410	-0.44%
2021/11/11	2	33.15	50	33.44	33.25	-48	6,493	-0.74%
2021/11/10	10	33.05	61	33.10	33.05	-51	6,621	-0.77%
2021/11/09	2	32.10	0	0.00	32.25	2	6,867	0.03%
2021/11/08	1	32.35	0	0.00	32.25	1	7,240	0.01%
2021/11/03	0	0.00	30	31.95	32.00	-30	7,202	-0.42%
2021/11/02	1	32.00	0	0.00	31.60	1	7,169	0.01%
2021/11/01	2	31.48	0	0.00	31.60	2	7,064	0.03%
2021/10/29	0	0.00	150	30.83	31.00	-150	6,989	-2.15%	大賣/鉅額交易
2021/10/28	0	0.00	2	31.20	31.00	-2	6,978	-0.03%
2021/10/27	0	0.00	3	30.95	30.90	-3	6,956	-0.04%
2021/10/26	0	0.00	1	31.00	30.85	-1	6,981	-0.01%
2021/10/25	1	30.40	0	0.00	30.55	1	6,947	0.01%
2021/10/21	1	30.90	0	0.00	30.45	1	7,083	0.01%
2021/10/20	0	0.00	6	30.73	30.85	-6	6,955	-0.09%
2021/10/19	0	0.00	4	30.49	30.15	-4	6,885	-0.06%
2021/10/18	0	0.00	5	30.79	30.00	-5	6,848	-0.07%
2021/10/14	2	30.03	3	30.40	29.90	-1	7,036	-0.01%
2021/10/13	3	30.07	0	0.00	30.40	3	7,032	0.04%
2021/10/12	5	30.03	4	30.36	29.90	1	7,006	0.01%
2021/10/08	0	0.00	1	29.15	29.65	-1	6,844	-0.01%
2021/10/07	0	0.00	13	29.04	29.00	-13	6,811	-0.19%
2021/10/06	5	28.81	0	0.00	28.75	5	6,902	0.07%
2021/10/05	2	28.05	6	27.90	28.20	-4	7,103	-0.06%
2021/10/04	8	27.88	0	0.00	27.85	8	7,330	0.11%
2021/10/01	1	28.55	5	28.10	28.35	-4	7,387	-0.05%
2021/09/30	9	28.67	0	0.00	28.65	9	7,487	0.12%
2021/09/29	3	28.65	0	0.00	28.75	3	7,755	0.04%
2021/09/27	0	0.00	5	29.20	29.05	-5	7,826	-0.06%
2021/09/24	0	0.00	1.5	28.78	28.70	-1.5	7,923	-0.02%
2021/09/23	10	28.60	0	0.00	28.55	10	8,004	0.12%
2021/09/22	15	28.23	11	28.61	28.70	4	8,067	0.05%
2021/09/17	6	28.50	6	28.65	28.75	0	7,988	0.00%
2021/09/16	1	28.80	1	28.75	28.75	0	8,021	0.00%
2021/09/15	15	28.58	40	29.05	29.25	-25	8,042	-0.31%
2021/09/14	81	28.51	0	0.00	28.40	81	7,913	1.02%
2021/09/10	20	28.88	20	28.90	28.80	0	7,954	0.00%
2021/09/09	6	27.80	0	0.00	27.80	6	7,923	0.08%
2021/09/07	5	28.40	0	0.00	28.40	5	7,956	0.06%
2021/09/03	0	0.00	5	29.50	29.35	-5	7,868	-0.06%
2021/09/02	10	29.65	0	0.00	29.35	10	7,897	0.13%
2021/08/31	0	0.00	50	29.58	29.75	-50	7,891	-0.63%
2021/08/30	4	30.05	0	0.00	29.80	4	8,070	0.05%
2021/08/27	0	0.00	2	30.00	29.85	-2	8,065	-0.02%
2021/08/26	0	0.00	4	29.30	29.35	-4	8,071	-0.05%
2021/08/25	0	0.00	1	29.15	29.20	-1	8,142	-0.01%
2021/08/23	0	0.00	1	29.25	29.30	-1	8,299	-0.01%
2021/08/20	1	28.65	1	28.80	28.80	0	8,314	0.00%
2021/08/19	1	28.70	0	0.00	28.60	1	8,321	0.01%
2021/08/18	5	28.45	2	28.45	29.25	3	8,350	0.04%
2021/08/17	8	29.08	0	0.00	28.85	8	8,385	0.10%
2021/08/16	2	29.75	4	29.53	29.60	-2	8,321	-0.02%
2021/08/12	2	31.10	15	31.05	31.15	-13	7,875	-0.17%
2021/08/05	28	30.35	25	30.23	30.15	3	8,602	0.03%
2021/08/04	0	0.00	8	30.00	30.30	-8	9,085	-0.09%
2021/08/03	0	0.00	1	30.10	29.70	-1	9,318	-0.01%
2021/07/29	0	0.00	1	29.55	29.75	-1	9,713	-0.01%
2021/07/28	2	28.88	0	0.00	29.30	2	9,813	0.02%
2021/07/26	1	29.70	0	0.00	29.75	1	10,347	0.01%
2021/07/23	0	0.00	1	29.30	29.30	-1	10,519	-0.01%
2021/07/22	7	29.39	2	29.25	29.25	5	10,649	0.05%
2021/07/21	7	30.77	0	0.00	30.35	7	10,715	0.07%
2021/07/20	3	30.92	0	0.00	31.00	3	10,631	0.03%
2021/07/19	5	31.39	0	0.00	31.50	5	10,664	0.05%
2021/07/16	0	0.00	21	31.95	31.95	-21	11,097	-0.19%
2021/07/15	5	31.80	5	31.95	32.10	0	11,510	0.00%
2021/07/14	1	32.20	0	0.00	31.90	1	11,850	0.01%
2021/07/13	21	32.22	8	32.23	32.15	13	12,121	0.11%
2021/07/12	2	32.75	0	0.00	32.05	2	12,257	0.02%
2021/07/09	44	32.47	11	32.27	32.45	33	12,282	0.27%
2021/07/08	152	31.76	8.5	31.77	31.65	143.5	12,636	1.14%	大買/鉅額交易
2021/07/07	25	31.41	4	31.49	31.30	21	12,999	0.16%
2021/07/06	87	32.06	4	31.71	31.95	83	13,254	0.63%
2021/07/05	6	30.93	1	31.05	31.15	5	13,198	0.04%
2021/07/02	0	0.00	6	30.55	30.60	-6	13,335	-0.04%
2021/07/01	10	31.00	10	30.75	30.55	0	13,533	0.00%
2021/06/30	5	30.70	1	30.70	30.80	4	13,636	0.03%
2021/06/29	0	0.00	1	30.60	30.60	-1	13,985	-0.01%
2021/06/28	1	30.50	0	0.00	30.60	1	14,395	0.01%
2021/06/25	0	0.00	2	30.50	30.50	-2	14,954	-0.01%
2021/06/24	1	30.65	0	0.00	30.75	1	15,883	0.01%
2021/06/22	0	0.00	2	30.05	29.90	-2	16,617	-0.01%
2021/06/18	1	30.30	6.8	30.29	30.10	-5.8	17,023	-0.03%
2021/06/16	1	29.55	0	0.00	29.55	1	17,257	0.01%
2021/06/15	6	30.10	11	30.10	30.30	-5	17,309	-0.03%
2021/06/08	0	0.00	2	30.18	30.20	-2	17,668	-0.01%
2021/06/07	5	29.95	1	30.30	29.95	4	17,826	0.02%
2021/06/03	2	30.90	1	31.00	31.00	1	17,894	0.01%
2021/06/02	3	30.35	0	0.00	30.50	3	18,106	0.02%
2021/06/01	0	0.00	2	30.98	31.05	-2	18,227	-0.01%
2021/05/28	2	30.13	150	30.28	30.15	-148	18,468	-0.80%	大賣/鉅額交易
2021/05/27	6	29.82	0	0.00	29.75	6	19,507	0.03%
2021/05/26	1	30.10	0	0.00	30.15	1	19,901	0.01%
2021/05/25	1	30.20	1	30.00	30.00	0	20,179	0.00%
2021/05/24	0	0.00	1	29.25	29.25	-1	20,225	0.00%
2021/05/21	7	28.84	0	0.00	28.90	7	20,231	0.03%
2021/05/20	153	28.75	0	0.00	28.55	153	20,304	0.75%	大買/鉅額交易
2021/05/19	2	29.00	0	0.00	29.10	2	20,264	0.01%
2021/05/18	7	27.64	1.5	28.90	29.00	5.5	20,194	0.03%
2021/05/17	3	26.87	2	26.28	26.40	1	20,191	0.00%
2021/05/14	5	29.32	0	0.00	29.00	5	20,192	0.02%
2021/05/13	7	29.09	3	29.45	29.45	4	20,296	0.02%
2021/05/12	6	30.63	1	30.00	29.75	5	20,617	0.02%
2021/05/11	6	32.28	0	0.00	31.60	6	20,316	0.03%
2021/05/07	2	33.60	3	33.95	34.65	-1	20,649	0.00%
2021/05/06	4	33.21	6	32.75	32.95	-2	20,804	-0.01%
2021/05/05	1	33.20	6	33.40	32.80	-5	21,078	-0.02%
2021/05/04	5	33.35	0	0.00	32.95	5	21,597	0.02%
2021/05/03	4	34.86	0	0.00	34.45	4	21,508	0.02%
2021/04/29	1	36.85	4.1	36.62	36.40	-3.1	21,402	-0.01%
2021/04/28	0	0.00	1	36.05	36.10	-1	21,304	0.00%
2021/04/27	4.2	35.84	3	35.92	35.85	1.2	21,562	0.01%
2021/04/26	2	35.95	11	36.66	36.20	-9	21,556	-0.04%
2021/04/23	22	36.10	11	35.82	35.95	11	21,587	0.05%
2021/04/22	14.8	37.11	20	37.94	35.95	-5.2	21,581	-0.02%
2021/04/21	16.5	37.47	23	37.49	38.05	-6.5	21,139	-0.03%
2021/04/20	17.5	36.39	28	36.17	36.85	-10.5	20,848	-0.05%
2021/04/19	26	35.18	5.3	35.38	35.55	20.7	20,669	0.10%
2021/04/16	0	0.00	7	34.34	34.40	-7	20,450	-0.03%
2021/04/15	2	33.48	7	33.64	33.55	-5	20,507	-0.02%
2021/04/14	10	33.35	0	0.00	33.25	10	20,490	0.05%
2021/04/13	27	34.90	32	35.35	34.85	-5	20,289	-0.02%
2021/04/12	7	35.43	9.7	35.40	35.55	-2.7	20,074	-0.01%
2021/04/09	8	34.51	3.3	34.41	34.20	4.7	20,143	0.02%
2021/04/08	6	34.05	6	34.35	34.40	0	20,148	0.00%
2021/04/07	2	33.90	1.7	34.00	34.40	0.3	20,061	0.00%
2021/04/01	15	33.37	1	33.50	33.45	14	20,616	0.07%
2021/03/31	8	34.01	9	34.28	34.25	-1	20,691	0.00%
2021/03/30	10	33.13	17	33.31	33.70	-7	20,291	-0.03%
2021/03/29	4	31.01	12	32.30	32.85	-8	19,854	-0.04%
2021/03/26	4	30.95	0	0.00	30.75	4	19,058	0.02%
2021/03/25	0	0.00	6	31.00	31.10	-6	19,119	-0.03%
2021/03/24	2	29.98	1	30.30	30.25	1	20,082	0.00%
2021/03/23	2	30.25	2	30.63	30.80	0	20,283	0.00%
2021/03/22	5	29.91	12	30.36	30.60	-7	20,104	-0.03%
2021/03/19	3	29.58	0	0.00	29.65	3	20,035	0.01%
2021/03/18	10	29.35	11	29.55	29.70	-1	20,072	0.00%
2021/03/17	0	0.00	4	29.00	29.15	-4	20,141	-0.02%
2021/03/16	2	29.20	2.2	29.06	29.25	-0.2	20,266	0.00%
2021/03/15	1	29.45	33	29.30	29.30	-32	20,348	-0.16%
2021/03/12	33	29.65	1	29.55	29.60	32	20,569	0.16%
2021/03/11	1	29.70	0	0.00	29.70	1	21,248	0.00%
2021/03/09	5	28.71	4	28.70	29.10	1	22,273	0.00%
2021/03/08	8	29.01	3	29.27	28.70	5	22,364	0.02%
2021/03/05	11	29.58	9	29.50	29.45	2	22,239	0.01%
2021/03/04	3	29.73	0	0.00	29.85	3	22,448	0.01%
2021/03/03	1	30.10	2	29.83	30.20	-1	22,374	0.00%
2021/03/02	14	30.75	14	31.37	29.60	0	22,208	0.00%
2021/02/26	5	30.23	1	30.50	30.55	4	21,313	0.02%
2021/02/25	1	29.95	10.5	29.80	30.20	-9.5	21,061	-0.05%
2021/02/24	0	0.00	13	29.68	29.25	-13	20,892	-0.06%
2021/02/23	0	0.00	2	29.20	29.25	-2	20,855	-0.01%
2021/02/22	1	29.20	0	0.00	29.30	1	21,031	0.00%
2021/02/19	0	0.00	6	28.35	28.45	-6	21,000	-0.03%
2021/02/18	2	28.38	0	0.00	28.35	2	21,202	0.01%
2021/02/17	2	28.13	0.1	28.20	28.20	1.9	21,471	0.01%
2021/02/05	15	28.57	0	0.00	28.35	15	21,551	0.07%
2021/02/04	10	29.49	0	0.00	29.35	10	21,889	0.05%
2021/02/03	14	29.84	11	29.79	29.70	3	21,666	0.01%
2021/02/02	0	0.00	18.2	28.57	28.45	-18.2	21,157	-0.09%
2021/02/01	0	0.00	5	28.35	28.25	-5	20,955	-0.02%
2021/01/29	9	29.91	1	29.10	28.65	8	20,698	0.04%
2021/01/28	0	0.00	1	29.30	29.20	-1	20,230	0.00%
2021/01/27	3	29.45	10	29.18	29.30	-7	19,928	-0.04%
2021/01/26	8	28.95	5	28.92	29.00	3	19,458	0.02%
2021/01/25	0	0.00	1	27.65	27.95	-1	18,812	-0.01%
2021/01/21	0	0.00	0.2	26.40	26.55	-0.2	18,374	0.00%
2021/01/19	2	27.95	0	0.00	27.25	2	17,872	0.01%
2021/01/15	0.1	27.85	6	27.85	27.70	-6	17,549	-0.03%
2021/01/12	0.1	28.05	1	28.00	27.70	-1	17,157	-0.01%
2021/01/11	0	0.00	21	28.32	28.60	-21	16,925	-0.12%
2021/01/08	2.1	28.35	2	28.10	28.00	0.1	16,791	0.00%
2021/01/07	2.1	28.75	1.4	29.11	28.75	0.7	16,496	0.00%
2021/01/06	1.1	29.10	0	0.00	28.85	1.1	16,243	0.01%
2021/01/05	0	0.00	0.3	29.05	29.20	-0.3	15,862	0.00%
2020/12/31	2	28.90	0	0.00	28.95	2	15,254	0.01%
2020/12/30	1	28.35	8	28.49	28.50	-7	14,998	-0.05%
2020/12/29	0	28.55	11	28.70	28.50	-11	14,895	-0.07%
2020/12/28	1	29.05	9	29.06	29.05	-8	14,549	-0.05%
2020/12/25	14	27.56	17	27.86	27.85	-3	13,866	-0.02%
2020/12/24	1	26.55	0	0.00	26.55	1	13,378	0.01%
2020/12/22	8	27.05	60	26.35	26.35	-52	13,307	-0.39%
2020/12/21	3	26.67	0	0.00	26.90	3	13,149	0.02%
2020/12/18	43	28.22	19	28.24	27.25	24	12,771	0.19%
2020/12/17	23	27.06	4	27.40	27.45	19	11,400	0.17%
2020/12/16	0	0.00	1	26.65	26.60	-1	11,046	-0.01%
2020/12/14	0	0.00	13	26.58	26.45	-13	10,820	-0.12%
2020/12/11	0	0.00	5	26.25	26.00	-5	10,828	-0.05%
2020/12/10	1	26.20	4	26.10	26.05	-3	10,675	-0.03%
2020/12/09	0	0.00	1	26.40	26.65	-1	10,476	-0.01%
2020/12/08	1	26.00	1	25.70	26.05	0	10,338	0.00%
2020/12/07	9	25.99	3	25.93	25.95	6	10,089	0.06%
2020/12/04	16	26.30	7	26.44	26.75	9	9,398	0.10%
2020/12/03	3	24.50	5	24.50	24.85	-2	8,515	-0.02%
2020/12/01	5	23.60	0	0.00	23.85	5	9,240	0.05%
2020/11/30	24	23.90	1	23.70	23.50	23	9,303	0.25%
2020/11/24	21	22.45	20	22.60	22.65	1	8,602	0.01%
2020/11/23	0	0.00	1	22.20	22.60	-1	8,485	-0.01%
2020/11/19	11	21.45	11	21.55	21.50	0	8,265	0.00%
2020/11/17	0	0.00	4	21.40	21.50	-4	8,033	-0.05%
2020/11/16	5	21.20	4.4	21.21	21.35	0.6	7,940	0.01%
2020/11/13	0	0.00	0.5	20.47	20.70	-0.5	7,761	-0.01%
2020/11/12	0	0.00	69	20.60	20.50	-69	7,722	-0.89%
2020/11/10	0	0.00	11	19.51	19.35	-11	7,118	-0.15%
2020/10/28	10	19.30	0	0.00	19.20	10	7,306	0.14%
2020/10/27	0	0.00	10	19.35	19.40	-10	7,327	-0.14%
2020/10/15	0	0.00	5	19.00	19.00	-5	7,653	-0.07%
2020/10/13	17	18.85	0	0.00	18.85	17	7,650	0.22%
2020/10/06	0	0.00	6	18.80	18.75	-6	7,555	-0.08%
2020/09/29	6	18.45	0	0.00	18.30	6	7,637	0.08%
2020/09/28	1	18.60	1	18.55	18.45	0	7,706	0.00%
2020/09/25	2	17.80	0	0.00	18.10	2	7,742	0.03%
2020/09/23	3	18.80	0	0.00	18.90	3	7,626	0.04%
2020/09/18	5	19.65	0	0.00	19.60	5	7,548	0.07%
2020/09/17	34	19.82	6	19.85	19.75	28	7,595	0.37%
2020/09/16	0	0.00	86	19.95	20.00	-86	7,555	-1.14%
2020/09/15	26	19.45	0	0.00	19.40	26	7,400	0.35%
2020/09/11	10	19.65	10	19.30	19.30	0	7,345	0.00%
2020/09/10	20	19.75	0	0.00	19.50	20	7,280	0.27%
2020/09/09	95	19.73	50	19.83	19.80	45	7,207	0.62%
2020/09/08	23	19.86	12	19.94	19.90	11	7,137	0.15%
2020/09/07	12	20.66	3	20.68	20.20	9	6,994	0.13%
2020/09/04	4	19.53	36	19.62	20.00	-32	6,565	-0.49%
2020/09/03	10	19.13	35	19.20	19.30	-25	5,979	-0.42%
2020/08/27	54	19.02	3	19.10	18.70	51	6,005	0.85%
2020/08/26	0	0.00	2	18.90	19.10	-2	5,930	-0.03%
2020/08/25	2	19.00	8	19.35	18.95	-6	5,909	-0.10%
2020/08/24	9	19.17	0	0.00	19.15	9	5,801	0.16%
2020/08/20	0	0.00	13	19.11	18.20	-13	5,652	-0.23%
2020/08/19	13	19.18	0	0.00	19.30	13	5,462	0.24%
2020/08/18	2	19.00	1	19.20	18.75	1	5,268	0.02%
2020/08/17	0	0.00	44	18.55	18.70	-44	5,065	-0.87%
2020/08/12	20	17.85	20	18.00	18.00	0	5,027	0.00%
2020/08/11	20	18.25	0	0.00	18.05	20	5,041	0.40%
2020/08/10	3	18.30	45	18.23	18.25	-42	5,027	-0.84%
2020/08/05	0	0.00	9	17.60	17.65	-9	4,973	-0.18%
2020/08/04	0	0.00	1	17.45	17.40	-1	4,988	-0.02%
2020/08/03	0	0.00	0.4	16.95	16.95	-0.4	5,173	-0.01%
2020/07/31	0	0.00	0.3	16.75	16.75	-0.3	5,220	-0.01%
2020/07/30	0	0.00	0.4	16.85	16.90	-0.4	5,293	-0.01%
2020/07/29	0	0.00	0.3	16.75	16.75	-0.3	5,491	-0.01%
2020/07/24	5	17.52	0	0.00	17.25	5	5,665	0.09%
2020/07/23	45	17.81	0	0.00	17.75	45	5,690	0.79%
2020/07/21	28	18.46	5	18.40	18.35	23	5,608	0.41%
2020/07/20	5	18.45	0	0.00	18.45	5	5,598	0.09%
2020/07/17	0	0.00	1	18.35	18.30	-1	5,601	-0.02%
2020/07/15	0	0.00	1	18.45	18.35	-1	5,715	-0.02%
2020/07/08	1	18.65	0	0.00	18.75	1	5,935	0.02%
2020/06/30	2	17.75	3	17.75	17.65	-1	6,247	-0.02%
2020/06/24	0	0.00	5	17.90	17.90	-5	6,292	-0.08%
2020/06/22	0	0.00	42	17.60	17.60	-42	6,337	-0.66%
2020/06/19	0	0.00	9	17.50	17.40	-9	6,371	-0.14%
2020/06/18	48	17.40	3	17.38	17.35	45	6,368	0.71%
2020/06/17	2	17.60	0	0.00	17.45	2	6,375	0.03%
2020/06/16	0	0.00	8	17.42	17.50	-8	6,477	-0.12%
2020/06/15	0	0.00	3	17.40	17.20	-3	6,663	-0.05%
2020/06/11	4	17.83	10	17.55	17.40	-6	6,715	-0.09%
2020/06/10	15	18.11	15	18.13	18.05	0	6,679	0.00%
2020/06/09	60	17.62	60	17.72	17.70	0	6,669	0.00%
2020/06/08	8	17.50	20	17.55	17.75	-12	6,723	-0.18%
2020/06/05	24	17.35	6	17.40	17.35	18	6,654	0.27%
2020/06/04	20	17.20	14	17.30	17.30	6	6,701	0.09%
2020/06/03	0	0.00	47	17.10	17.20	-47	6,726	-0.70%
2020/06/02	0	0.00	20	16.85	16.85	-20	6,604	-0.30%
2020/06/01	20	16.65	0	0.00	16.70	20	6,593	0.30%
2020/05/26	0	0.00	5	16.60	16.60	-5	6,729	-0.07%
2020/05/21	0	0.00	40	16.90	16.85	-40	6,809	-0.59%
2020/05/13	0	0.00	4	16.70	16.70	-4	6,553	-0.06%
2020/05/11	0	0.00	30	16.80	16.65	-30	6,488	-0.46%
2020/05/08	136	16.72	20	16.80	16.60	116	6,413	1.81%	大買/鉅額交易
2020/05/07	10	17.05	6	17.15	17.05	4	6,207	0.06%
2020/05/06	18	16.91	2	17.05	16.80	16	6,148	0.26%
2020/05/05	0	0.00	1	16.90	17.15	-1	6,083	-0.02%
2020/05/04	45	16.55	45	16.70	16.65	0	5,930	0.00%
2020/04/29	0	0.00	54	16.69	16.65	-54	5,794	-0.93%
2020/04/28	25	16.25	43	16.47	16.50	-18	5,825	-0.31%
2020/04/24	1	15.85	0	0.00	15.85	1	5,913	0.02%
2020/04/21	16	16.08	0	0.00	15.70	16	5,827	0.27%
2020/04/20	2	16.25	0	0.00	16.30	2	5,794	0.03%
2020/04/17	0	0.00	2	16.65	16.35	-2	5,771	-0.03%
2020/04/16	51	16.47	0	0.00	16.50	51	5,703	0.89%
2020/04/15	3	16.73	10	16.77	16.75	-7	5,658	-0.12%
2020/04/14	0	0.00	71	16.41	16.50	-71	5,599	-1.27%
2020/04/13	10	16.10	10	16.20	16.10	0	5,595	0.00%
2020/04/10	1	16.10	0	0.00	16.20	1	5,589	0.02%
2020/04/09	20	16.05	0	0.00	16.10	20	5,586	0.36%
2020/04/08	52	16.15	60	15.85	16.10	-8	5,506	-0.15%
2020/04/07	1	15.45	50	15.50	15.45	-49	5,353	-0.92%
2020/04/06	118	15.43	10	15.40	15.40	108	5,288	2.04%	大買/鉅額交易
2020/04/01	1	15.55	79	15.35	15.45	-78	5,270	-1.48%
2020/03/31	60	15.23	47	15.35	14.80	13	5,177	0.25%
2020/03/30	66	15.12	0	0.00	15.10	66	5,263	1.25%
2020/03/27	20	15.15	39	15.25	15.10	-19	5,654	-0.34%
2020/03/26	60	14.79	40	14.90	14.85	20	5,954	0.34%
2020/03/25	0	0.00	1	14.95	14.90	-1	6,268	-0.02%
2020/03/24	3	14.45	0	0.00	14.35	3	6,298	0.05%
2020/03/19	1	14.05	0	0.00	13.50	1	6,331	0.02%
2020/03/18	3	15.37	0	0.00	14.95	3	6,188	0.05%
2020/03/12	4	17.50	0	0.00	17.10	4	6,174	0.06%
2020/03/09	6	18.20	5	18.15	18.15	1	6,020	0.02%
2020/03/05	1	19.05	0	0.00	19.00	1	5,997	0.02%
2020/02/27	5	19.16	0	0.00	18.75	5	6,019	0.08%
2020/02/26	2	19.20	0	0.00	19.25	2	5,927	0.03%
2020/02/24	0	0.00	20	19.60	19.55	-20	5,909	-0.34%
2020/02/18	1	19.90	0	0.00	19.85	1	5,903	0.02%
2020/02/17	2	19.95	2.4	20.03	19.95	-0.4	5,946	-0.01%
2020/02/12	1	20.00	0	0.00	20.10	1	6,196	0.02%
2020/02/05	1	20.00	0	0.00	20.05	1	6,458	0.02%
2020/02/03	0	0.00	1	19.60	19.80	-1	6,589	-0.02%
2020/01/30	11	19.99	0	0.00	19.75	11	6,841	0.16%
2020/01/17	3	21.50	0	0.00	21.50	3	6,722	0.04%
2020/01/14	3	21.40	0	0.00	21.45	3	7,103	0.04%
2019/12/27	0	0.00	1	21.30	21.35	-1	7,843	-0.01%
2019/12/25	1	21.70	1	21.65	21.65	0	8,196	0.00%
2019/12/24	2	21.43	0	0.00	21.45	2	8,159	0.02%
2019/12/11	0	0.00	2	21.25	21.20	-2	7,241	-0.03%
2019/12/09	0	0.00	3	21.45	21.35	-3	7,202	-0.04%
2019/12/03	0	0.00	3	21.85	21.90	-3	7,781	-0.04%
2019/12/02	1	22.00	1	21.90	21.65	0	8,280	0.00%
2019/11/28	1	22.20	0	0.00	22.30	1	8,469	0.01%
2019/11/11	2	22.25	0	0.00	22.10	2	8,476	0.02%
2019/11/08	0	0.00	5	22.65	22.65	-5	8,352	-0.06%
2019/11/07	12	23.10	0	0.00	23.05	12	8,316	0.14%
2019/11/06	9	23.10	5	23.20	23.00	4	8,306	0.05%
2019/11/05	5	22.90	3	22.80	22.85	2	8,183	0.02%
2019/11/04	0	0.00	3	23.00	23.05	-3	8,160	-0.04%
2019/11/01	0	0.00	10	22.95	22.90	-10	8,104	-0.12%
2019/10/31	5	22.95	0	0.00	22.85	5	8,034	0.06%
2019/10/30	1	22.90	1	22.75	22.80	0	7,919	0.00%
2019/10/28	1	22.45	0	0.00	22.50	1	7,559	0.01%
2019/10/25	5	22.40	0	0.00	22.40	5	7,571	0.07%
2019/10/23	0	0.00	2	22.75	22.75	-2	7,436	-0.03%
2019/10/22	3	22.77	5	22.55	22.60	-2	7,373	-0.03%
2019/10/16	5	21.70	2	21.80	21.75	3	7,084	0.04%
2019/10/07	1	22.30	11	22.22	22.15	-10	6,970	-0.14%
2019/10/04	4	22.15	6	22.01	22.10	-2	6,860	-0.03%
2019/10/02	10	21.90	2	22.10	21.90	8	6,633	0.12%
2019/10/01	0	0.00	3	21.85	21.85	-3	6,492	-0.05%
2019/09/23	2	21.40	0	0.00	21.40	2	5,758	0.03%
2019/09/20	1	21.05	6	21.15	21.10	-5	5,663	-0.09%
2019/09/19	0	0.00	1	21.15	21.00	-1	5,575	-0.02%
2019/09/17	0	0.00	2	21.00	21.15	-2	5,555	-0.04%
2019/09/16	1	21.15	0	0.00	21.05	1	5,469	0.02%
2019/09/11	0	0.00	1	21.20	21.30	-1	5,403	-0.02%
2019/09/09	11	21.61	5	21.64	21.40	6	5,311	0.11%
2019/09/06	0	0.00	22	21.39	21.35	-22	5,345	-0.41%
2019/09/05	17	21.46	15	21.37	21.20	2	5,352	0.04%
2019/09/04	15	21.20	6	20.56	21.50	9	4,988	0.18%
2019/09/02	2	20.33	2	20.50	20.55	0	4,536	0.00%
2019/08/30	5	19.90	0	0.00	20.05	5	4,428	0.11%
2019/08/22	0	0.00	1	19.65	19.40	-1	4,230	-0.02%
2019/08/20	10	19.40	0	0.00	19.35	10	4,259	0.23%
2019/08/19	0	0.00	1	19.40	19.40	-1	4,257	-0.02%
2019/08/16	0.6	19.15	0	0.00	19.15	0.6	4,242	0.02%
2019/08/13	1	19.20	0	0.00	19.30	1	4,150	0.02%
2019/08/05	0	0.00	33	19.00	18.95	-33	4,162	-0.79%
2019/07/31	3	19.30	0	0.00	19.35	3	4,269	0.07%
2019/07/30	0	0.00	18	19.39	19.30	-18	4,260	-0.42%
2019/07/24	2	19.60	0	0.00	19.50	2	4,188	0.05%
2019/07/22	35	20.27	0	0.00	20.20	35	4,071	0.86%
2019/07/17	1	20.70	0	0.00	20.60	1	3,934	0.03%
2019/07/16	4	20.53	0	0.00	20.65	4	3,862	0.10%
2019/07/15	0	0.00	5	20.25	20.25	-5	3,748	-0.13%
2019/07/11	2	20.15	0	0.00	20.10	2	3,737	0.05%
2019/07/09	1	20.20	0	0.00	20.20	1	3,713	0.03%
2019/07/04	14	20.30	0	0.00	20.30	14	3,753	0.37%
2019/07/01	0	0.00	10	20.10	20.05	-10	3,794	-0.26%
2019/06/25	2	20.15	0	0.00	20.15	2	3,902	0.05%
2019/06/18	1	20.05	0	0.00	20.20	1	4,086	0.02%
2019/06/17	0	0.00	50	20.50	20.10	-50	4,090	-1.22%
2019/06/14	3	20.57	0	0.00	20.35	3	4,075	0.07%
2019/06/04	0	0.00	2	19.15	19.10	-2	3,743	-0.05%
2019/05/30	0	0.00	2	19.25	19.25	-2	3,777	-0.05%
2019/05/29	1	19.05	1	19.20	19.25	0	3,795	0.00%
2019/04/30	0	0.00	0.1	19.60	19.65	-0.1	3,739	0.00%
2019/04/24	10	19.78	12	19.75	19.75	-2	3,762	-0.05%
2019/04/23	5	19.70	5	19.75	19.75	0	3,787	0.00%
2019/04/22	60	19.73	14	19.75	19.70	46	3,797	1.21%
2019/04/19	0	0.00	220	19.65	19.65	-220	3,765	-5.84%	大賣/鉅額交易
2019/04/18	2	19.80	0	0.00	19.60	2	3,792	0.05%
2019/04/17	0	0.00	1	19.90	19.85	-1	3,787	-0.03%
2019/04/16	2	19.58	0	0.00	19.70	2	3,777	0.05%
2019/04/12	0	0.00	2	19.65	19.65	-2	3,938	-0.05%
2019/04/10	0	0.00	2	19.85	19.85	-2	3,903	-0.05%
2019/04/09	3	19.90	0	0.00	19.90	3	3,886	0.08%
2019/04/02	0	0.00	2	19.60	19.60	-2	3,911	-0.05%
2019/04/01	0	0.00	1	19.70	19.60	-1	3,929	-0.03%
2019/03/28	11	19.57	0	0.00	19.55	11	3,862	0.28%
2019/03/27	0	0.00	1	19.75	19.85	-1	3,834	-0.03%
2019/03/22	14	19.91	1	19.95	20.00	13	3,785	0.34%
2019/03/21	5	20.75	0	0.00	20.60	5	3,597	0.14%
2019/03/18	2	20.75	3	20.75	20.70	-1	3,707	-0.03%
2019/03/15	9	20.17	3	20.38	20.40	6	3,691	0.16%
2019/03/12	1	20.00	0	0.00	19.95	1	3,593	0.03%
2019/03/08	0	0.00	1	19.85	19.90	-1	3,653	-0.03%
2019/03/07	1	20.10	0	0.00	19.85	1	3,679	0.03%
2019/03/04	0	0.00	1	19.80	19.85	-1	3,617	-0.03%
2019/02/27	2	20.10	10	20.03	19.90	-8	3,579	-0.22%
2019/02/25	0	0.00	2	19.90	19.90	-2	3,499	-0.06%
2019/02/21	0	0.00	0.5	19.90	19.85	-0.5	3,450	-0.01%
2019/02/20	1	19.80	0	0.00	19.90	1	3,426	0.03%
2019/02/19	0	0.00	1	19.75	19.65	-1	3,388	-0.03%
2019/02/15	3	19.78	0	0.00	19.70	3	3,372	0.09%
2019/01/28	1	19.85	1	19.90	19.95	0	3,259	0.00%
2019/01/25	3	19.88	0	0.00	19.85	3	3,266	0.09%
2019/01/24	0	0.00	225	19.91	19.85	-225	3,259	-6.90%	大賣/鉅額交易
2019/01/22	0	0.00	2	19.90	19.90	-2	3,246	-0.06%
2019/01/21	2	19.95	0	0.00	20.10	2	3,259	0.06%
2019/01/17	0	0.00	1	20.00	19.90	-1	3,282	-0.03%
2019/01/16	1	20.05	0	0.00	20.00	1	3,322	0.03%
2019/01/15	225	19.84	0	0.00	19.75	225	3,374	6.67%	大買/鉅額交易
2019/01/14	5	19.75	2	19.90	19.75	3	3,363	0.09%
2019/01/09	0	0.00	1	20.15	20.00	-1	3,411	-0.03%
2019/01/08	1	20.10	0	0.00	20.05	1	3,392	0.03%
2019/01/07	3	20.35	6	20.26	20.15	-3	3,431	-0.09%
2019/01/04	0	0.00	2	20.10	20.25	-2	3,409	-0.06%
2019/01/02	0	0.00	9	19.85	19.70	-9	3,450	-0.26%
2018/12/28	0	0.00	2	19.73	19.70	-2	3,474	-0.06%
2018/12/27	10	19.80	0	0.00	19.75	10	3,536	0.28%
2018/12/26	1	20.10	1	19.85	19.85	0	3,513	0.00%
2018/12/21	0	0.00	6	19.10	19.25	-6	3,441	-0.17%
2018/12/18	0	0.00	1	19.55	19.55	-1	3,371	-0.03%
2018/12/17	1	19.45	0	0.00	19.40	1	3,375	0.03%
2018/12/14	0.1	19.40	0	0.00	19.50	0.1	3,368	0.00%
2018/12/11	6	19.55	3	19.90	19.55	3	3,311	0.09%
2018/11/30	1	19.00	0	0.00	19.00	1	3,335	0.03%
2018/11/28	1	18.70	1	18.90	18.85	0	3,292	0.00%
2018/11/22	1	18.50	0	0.00	18.45	1	3,389	0.03%
2018/10/26	0	0.00	35	17.35	17.20	-35	4,623	-0.76%
2018/10/25	0	0.00	30	17.28	17.35	-30	5,222	-0.57%
2018/10/24	0	0.00	25	17.84	17.75	-25	5,384	-0.46%
2018/10/23	5	18.30	815	18.26	18.10	-810	5,466	-14.82%	大賣/鉅額交易
2018/10/22	810	18.01	0	0.00	18.00	810	5,463	14.83%	大買/鉅額交易
2018/10/19	5	18.05	0	0.00	17.90	5	5,521	0.09%
2018/10/18	20	18.16	4	18.30	18.30	16	5,625	0.28%
2018/10/17	0	0.00	0.4	18.10	18.10	-0.4	5,805	-0.01%
2018/10/16	0	0.00	2	17.70	17.70	-2	5,789	-0.03%
2018/10/15	1	17.65	0	0.00	17.40	1	5,856	0.02%
2018/10/11	3	17.75	0	0.00	17.45	3	5,883	0.05%
2018/10/05	0	0.00	45	19.55	19.15	-45	5,919	-0.76%
2018/10/02	0	0.00	5	19.70	19.75	-5	6,088	-0.08%
2018/09/19	3	20.00	0	0.00	19.95	3	6,437	0.05%
2018/09/14	2	20.00	0	0.00	20.05	2	6,641	0.03%
2018/09/13	3	19.87	3	19.92	19.90	0	6,749	0.00%
2018/09/10	3	19.87	0	0.00	19.45	3	6,810	0.04%
2018/08/29	10	20.85	0	0.00	20.85	10	7,731	0.13%
2018/08/17	4	20.73	0.2	20.55	20.50	3.8	8,048	0.05%
2018/08/03	0	0.00	3	21.70	21.70	-3	7,859	-0.04%
2018/08/01	1	23.05	10	23.00	23.30	-9	7,523	-0.12%
2018/07/31	46	22.85	4	22.80	22.80	42	7,009	0.60%
2018/07/30	6	22.79	4	22.73	22.75	2	6,862	0.03%
2018/07/27	2	22.55	3	22.45	22.60	-1	6,766	-0.01%
2018/07/26	0	0.00	2	22.50	22.45	-2	6,736	-0.03%
2018/07/25	2	22.75	0	0.00	22.65	2	6,736	0.03%
2018/07/24	0	0.00	10	22.40	22.65	-10	6,805	-0.15%
2018/07/19	0	0.00	31	22.40	22.15	-31	10,034	-0.31%
2018/07/18	0	0.00	3	22.30	22.30	-3	10,302	-0.03%
2018/07/17	2	22.20	0	0.00	22.10	2	10,867	0.02%
2018/07/16	10	22.15	0	0.00	22.10	10	10,931	0.09%
2018/07/13	4	22.13	5	22.05	22.15	-1	11,022	-0.01%
2018/07/12	20	22.00	5	22.14	22.15	15	11,147	0.13%
2018/07/10	2	21.65	2	21.65	21.75	0	11,074	0.00%
2018/07/09	7	21.86	5	21.70	21.55	2	11,088	0.02%
2018/07/05	0	0.00	2	21.25	21.25	-2	11,103	-0.02%
2018/06/26	4	21.33	2	21.40	21.40	2	11,409	0.02%
2018/06/25	2	21.10	0	0.00	21.05	2	11,419	0.02%
2018/06/22	2	21.70	4	21.40	21.40	-2	11,490	-0.02%
2018/06/21	2	21.40	0	0.00	21.40	2	11,465	0.02%
2018/06/20	2	21.30	44	21.39	21.30	-42	11,510	-0.36%
2018/06/19	2	21.45	5.5	21.35	21.50	-3.5	11,543	-0.03%
2018/06/15	42	21.55	0	0.00	21.30	42	11,565	0.36%
2018/06/14	1	21.50	0	0.00	21.30	1	11,523	0.01%
2018/06/13	10	21.69	0	0.00	21.60	10	11,557	0.09%
2018/06/11	2	22.00	0	0.00	21.80	2	11,551	0.02%
2018/06/08	4	22.28	1	22.40	21.95	3	11,597	0.03%
2018/06/07	0	0.00	11	21.97	22.15	-11	11,345	-0.10%
2018/06/05	1	21.35	2	21.30	21.30	-1	11,208	-0.01%
2018/06/04	3	21.48	0	0.00	21.40	3	11,551	0.03%
2018/06/01	3	21.20	2	21.15	21.35	1	11,469	0.01%
2018/05/29	0	0.00	2	21.00	21.00	-2	11,315	-0.02%
2018/05/25	199	20.86	0	20.75	20.80	199	11,282	1.76%	大買/鉅額交易
2018/05/24	0	0.00	1	20.90	20.90	-1	11,254	-0.01%
2018/05/22	0	0.00	1	20.90	20.85	-1	11,283	-0.01%
2018/05/21	14	21.07	0	0.00	21.05	14	11,303	0.12%
2018/05/18	300	21.10	300	21.04	20.85	0	11,247	0.00%	大買/大賣/
2018/05/17	1	21.00	0	0.00	20.75	1	11,196	0.01%
2018/05/16	0	0.00	2	20.65	20.65	-2	11,206	-0.02%
2018/05/15	0	0.00	4	20.70	20.70	-4	11,224	-0.04%
2018/05/11	2	20.70	0	0.00	20.55	2	11,458	0.02%
2018/05/09	2	20.60	0	0.00	20.60	2	11,322	0.02%
2018/05/08	3	20.50	4	20.55	20.55	-1	11,310	-0.01%
2018/05/07	1	20.25	2	20.20	20.20	-1	11,311	-0.01%
2018/05/04	2	20.15	0	0.00	20.15	2	11,331	0.02%
2018/05/02	2	20.35	0	0.00	20.30	2	11,346	0.02%
2018/04/30	2	19.95	9	20.23	20.45	-7	11,335	-0.06%
2018/04/27	21	19.71	29.2	19.77	19.75	-8.2	11,229	-0.07%
2018/04/26	6	21.37	15	20.95	20.90	-9	8,312	-0.11%
2018/04/25	1	21.25	15	21.10	21.20	-14	8,205	-0.17%
2018/04/24	2	21.90	18	21.76	21.45	-16	8,036	-0.20%
2018/04/23	41	22.31	18	22.33	22.25	23	7,778	0.30%
2018/04/20	0	0.00	29	21.74	21.80	-29	7,240	-0.40%
2018/04/18	1	21.50	1	21.60	21.60	0	7,065	0.00%
2018/04/16	2	21.00	7	21.02	20.95	-5	6,880	-0.07%
2018/04/11	2	21.45	0	0.00	21.25	2	6,949	0.03%
2018/03/31	7	22.01	1	22.00	22.00	6	6,726	0.09%
2018/03/30	2	21.85	0	0.00	21.80	2	6,586	0.03%
2018/03/28	7	21.64	15	21.65	21.55	-8	6,540	-0.12%
2018/03/27	6	21.56	10	21.60	21.80	-4	6,506	-0.06%
2018/03/26	25	21.23	0	0.00	21.25	25	6,364	0.39%
2018/03/23	8	20.79	2	20.80	20.80	6	6,321	0.09%
2018/03/22	10	21.35	0.9	21.25	21.25	9.1	6,322	0.14%
2018/03/20	12	21.78	0	0.00	21.80	12	6,810	0.18%
2018/03/15	13	21.78	0	0.00	21.75	13	7,024	0.19%
2018/03/14	6	21.93	6	22.10	21.90	0	7,036	0.00%
2018/03/13	0	0.00	4	21.88	21.95	-4	7,017	-0.06%
2018/03/12	2	21.70	0	0.00	21.70	2	6,940	0.03%
2018/03/09	0	0.00	2	21.50	21.60	-2	6,940	-0.03%
2018/03/08	2	20.65	5	21.22	21.65	-3	6,837	-0.04%
2018/03/06	8	20.46	0	0.00	20.40	8	6,755	0.12%
2018/03/05	3	20.35	0	0.00	20.30	3	7,171	0.04%
2018/03/02	0	0.00	2	20.30	20.30	-2	7,404	-0.03%
2018/02/27	3	20.37	0	0.00	20.35	3	7,523	0.04%
2018/02/22	2	20.15	0	0.00	20.10	2	7,781	0.03%
2018/02/09	3	19.50	0	0.00	19.85	3	7,846	0.04%
2018/02/08	3	20.00	0	0.00	20.05	3	7,842	0.04%
2018/02/06	1	19.90	0	0.00	19.55	1	7,895	0.01%
2018/02/05	24	20.80	0	0.00	20.90	24	7,766	0.31%
2018/01/29	50	21.48	50	21.65	21.55	0	8,237	0.00%
2018/01/25	0	0.00	10	21.55	21.35	-10	8,238	-0.12%
2018/01/23	3	21.70	3	21.70	21.60	0	8,228	0.00%
2018/01/22	12	21.84	6	21.82	21.75	6	8,225	0.07%
2018/01/18	0	0.00	3.2	21.44	21.35	-3.2	8,111	-0.04%
2018/01/15	0	0.00	0	21.10	21.15	0	8,599	0.00%
2018/01/09	5	21.15	0	0.00	21.15	5	8,789	0.06%