佳世達 (2352)-華南永昌-潮州券商分點個股進出

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－華南永昌-潮州券商分點個股進出

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

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/05/08	9	39.64	0	0.00	39.60	9	12,444	0.07%
2024/05/07	1.4	40.03	2	39.80	40.40	-0.6	12,360	0.00%
2024/05/06	4.2	40.33	1	40.65	40.30	3.2	12,394	0.03%
2024/05/03	2	42.05	4	41.78	41.25	-2	12,220	-0.02%
2024/05/02	5	41.66	0	0.00	41.40	5	12,107	0.04%
2024/04/29	0	0.00	6.1	41.75	41.90	-6.1	12,098	-0.05%
2024/04/26	1	41.40	10	41.44	41.60	-9	12,303	-0.07%
2024/04/24	1	41.50	2	41.65	41.80	-1	12,374	-0.01%
2024/04/23	3	41.72	2	41.65	41.55	1	12,446	0.01%
2024/04/22	5	41.34	3	41.15	41.10	2	12,461	0.02%
2024/04/19	3.2	40.94	6	40.97	40.50	-2.8	12,394	-0.02%
2024/04/18	0.1	41.15	6	41.10	41.05	-6	12,211	-0.05%
2024/04/17	1.3	41.20	3.2	41.13	41.20	-1.9	12,172	-0.02%
2024/04/16	6.2	41.78	4	41.23	40.70	2.2	12,247	0.02%
2024/04/15	1.3	41.99	1	42.20	42.10	0.3	12,390	0.00%
2024/04/12	6.2	42.64	0	0.00	42.40	6.2	12,451	0.05%
2024/04/11	2	42.93	1	43.10	43.05	1	12,671	0.01%
2024/04/09	5	43.06	0	0.00	43.05	5	13,384	0.04%
2024/04/08	1	43.10	0	0.00	43.40	1	13,817	0.01%
2024/04/03	6	42.98	0	0.00	43.25	6	14,777	0.04%
2024/04/02	6.3	43.28	2	43.15	43.10	4.3	14,836	0.03%
2024/04/01	5.4	43.97	123	44.38	43.55	-117.6	14,853	-0.79%	大賣/鉅額交易
2024/03/29	2.5	44.44	2	44.85	44.65	0.5	14,720	0.00%
2024/03/28	4	44.54	2	44.70	44.85	2	14,275	0.01%
2024/03/27	9.5	44.15	0.5	44.24	44.75	9	14,148	0.06%
2024/03/26	6.5	44.12	4	44.64	44.05	2.5	14,105	0.02%
2024/03/25	1.7	44.40	1	44.30	44.45	0.7	14,035	0.00%
2024/03/22	10.5	44.26	13	44.40	44.45	-2.5	13,992	-0.02%
2024/03/21	2.3	43.76	3	43.85	44.05	-0.8	13,803	-0.01%
2024/03/20	32	44.36	22	44.77	43.25	10	13,642	0.07%
2024/03/19	4.5	43.73	1	43.85	43.70	3.5	13,258	0.03%
2024/03/18	1.5	42.03	0	0.00	42.55	1.5	12,854	0.01%
2024/03/15	20.2	43.15	0	0.00	42.55	20.2	12,639	0.16%
2024/03/14	3	43.68	2	43.55	43.70	1	12,350	0.01%
2024/03/13	16	43.90	0	0.00	43.80	16	12,226	0.13%
2024/03/12	25	43.75	2	44.30	44.40	23	12,024	0.19%
2024/03/11	72.1	43.34	0	0.00	43.25	72.1	11,753	0.61%
2024/03/08	9.4	44.04	1	44.00	43.70	8.4	11,681	0.07%
2024/03/07	6.6	44.56	8.1	44.26	44.55	-1.6	11,620	-0.01%
2024/03/06	8.6	45.26	0	0.00	45.05	8.6	11,570	0.07%
2024/03/05	0.5	47.20	5.2	47.24	47.25	-4.7	11,275	-0.04%
2024/03/01	2	46.65	7	46.93	46.95	-5	11,321	-0.04%
2024/02/27	3	45.95	2	46.20	46.10	1	11,532	0.01%
2024/02/26	0.3	46.60	10	46.50	46.60	-9.8	11,548	-0.08%
2024/02/23	2.1	46.42	1	47.15	46.40	1.1	11,657	0.01%
2024/02/22	8	47.27	2	47.33	47.20	6	11,735	0.05%
2024/02/21	1.1	47.30	0	0.00	46.90	1.1	11,766	0.01%
2024/02/20	1	47.90	1	48.10	47.80	0	11,702	0.00%
2024/02/19	14.3	47.96	3	48.12	47.95	11.3	11,813	0.10%
2024/02/16	3	49.18	16	49.05	48.15	-13	11,825	-0.11%
2024/02/15	5	47.08	7	47.31	47.60	-2	11,530	-0.02%
2024/02/05	5	47.29	0.1	47.25	47.50	4.9	11,449	0.04%
2024/02/02	3	47.48	5	47.37	47.50	-2	11,582	-0.02%
2024/02/01	0	0.00	2	46.85	47.05	-2	11,613	-0.02%
2024/01/31	2	46.85	3	47.12	46.50	-1	11,687	-0.01%
2024/01/30	4	46.95	0	0.00	46.80	4	11,657	0.03%
2024/01/29	1	46.20	2	46.98	47.00	-1	11,656	-0.01%
2024/01/25	5	46.05	4	45.90	45.90	1	11,523	0.01%
2024/01/24	2	46.15	0	0.00	46.15	2	11,577	0.02%
2024/01/23	0	0.00	6	46.73	46.80	-6	11,619	-0.05%
2024/01/22	0	0.00	11	46.91	47.05	-11	11,573	-0.10%
2024/01/19	0	0.00	2	45.30	45.45	-2	11,377	-0.02%
2024/01/18	1	44.35	8	44.32	44.40	-7	11,380	-0.06%
2024/01/16	2	45.30	1	45.75	45.25	1	11,366	0.01%
2024/01/15	11	46.07	5.2	46.24	45.90	5.8	11,460	0.05%
2024/01/12	2	45.65	0	0.00	45.50	2	11,785	0.02%
2024/01/11	0	0.00	2	45.95	45.95	-2	11,889	-0.02%
2024/01/10	3.1	45.63	4	45.63	45.55	-0.9	12,077	-0.01%
2024/01/09	15	47.47	14	46.84	46.65	1	12,025	0.01%
2024/01/08	6.1	47.28	3	47.40	47.20	3.1	11,828	0.03%
2024/01/05	8.1	47.06	17	47.45	47.30	-8.9	11,647	-0.08%
2024/01/04	15	46.58	6.9	46.56	46.95	8.1	11,432	0.07%
2024/01/03	15	45.44	4	45.54	45.25	11	11,202	0.10%
2024/01/02	12.3	47.12	0.8	47.27	46.80	11.6	10,870	0.11%
2023/12/29	21	46.82	28	46.54	48.00	-7	10,395	-0.07%
2023/12/28	5.4	45.51	6.3	45.24	44.45	-0.9	9,444	-0.01%
2023/12/27	0.3	45.35	5	45.57	45.60	-4.7	9,333	-0.05%
2023/12/26	2.3	44.99	4	44.93	45.10	-1.7	9,236	-0.02%
2023/12/25	0	0.00	1	44.50	44.85	-1	9,206	-0.01%
2023/12/22	2.2	44.32	1	44.00	44.70	1.2	9,193	0.01%
2023/12/21	2	44.35	0	44.30	44.30	2	9,129	0.02%
2023/12/20	2.1	43.90	0	0.00	43.95	2.1	9,035	0.02%
2023/12/19	2	42.73	0	0.00	42.95	2	8,887	0.02%
2023/12/18	0.3	43.75	0	0.00	43.80	0.3	8,709	0.00%
2023/12/15	2	44.10	0	0.00	44.20	2	8,673	0.02%
2023/12/13	2	44.65	0	0.00	44.15	2	8,563	0.02%
2023/12/12	4	44.63	9	44.44	44.00	-5	8,703	-0.06%
2023/12/08	0	44.00	0	0.00	43.90	0	8,994	0.00%
2023/12/07	0	43.95	0	0.00	44.00	0	9,137	0.00%
2023/12/06	0	43.95	0	0.00	44.05	0	9,534	0.00%
2023/12/04	0.3	44.55	0	0.00	44.35	0.3	9,565	0.00%
2023/12/01	4	44.65	0	0.00	44.65	4	9,562	0.04%
2023/11/27	6	43.90	2	43.93	43.55	4	9,531	0.04%
2023/11/23	2	43.15	0	0.00	43.05	2	9,372	0.02%
2023/11/22	1.3	43.10	1	43.10	42.70	0.3	9,457	0.00%
2023/11/21	1.1	43.70	0	0.00	43.35	1.1	9,398	0.01%
2023/11/20	1	43.35	4	43.43	43.85	-3	9,419	-0.03%
2023/11/17	9	43.89	10	43.83	43.70	-1	9,351	-0.01%
2023/11/16	3	44.15	0	0.00	43.90	3	9,369	0.03%
2023/11/15	1	45.50	1	45.30	45.25	0	9,248	0.00%
2023/11/13	2.1	44.45	0	0.00	44.20	2.1	9,378	0.02%
2023/11/10	19	45.46	17	45.19	45.05	2	9,439	0.02%
2023/11/09	14	46.22	15	46.56	46.55	-1	9,392	-0.01%
2023/11/08	10	45.52	10	45.90	45.80	0	9,369	0.00%
2023/11/07	5	44.97	10	45.24	45.30	-5	9,362	-0.05%
2023/11/06	4	44.34	6	44.63	44.65	-2	9,541	-0.02%
2023/11/02	3	43.93	2	43.50	43.50	1	10,171	0.01%
2023/11/01	0	0.00	1	43.45	43.60	-1	10,662	-0.01%
2023/10/31	0	0.00	2	43.10	42.35	-2	11,148	-0.02%
2023/10/26	0.1	43.55	0	0.00	43.55	0.1	12,293	0.00%
2023/10/24	1	43.55	4	43.80	43.55	-3	12,541	-0.02%
2023/10/23	3	44.80	2	44.45	44.25	1	12,740	0.01%
2023/10/20	7	44.64	0	0.00	44.95	7	12,896	0.05%
2023/10/19	1	41.80	2	42.65	43.40	-1	12,974	-0.01%
2023/10/18	6.5	42.53	0	0.00	41.55	6.5	13,284	0.05%
2023/10/17	3	44.92	3	43.85	43.90	0	13,775	0.00%
2023/10/16	3	44.62	6	45.06	45.25	-3	14,401	-0.02%
2023/10/13	1	44.60	1	44.75	44.75	0	15,653	0.00%
2023/10/12	4.1	44.46	3	44.40	44.40	1.1	16,153	0.01%
2023/10/11	2	45.38	18	45.70	45.60	-16	16,641	-0.10%
2023/10/06	2	44.63	2	44.50	44.50	0	17,121	0.00%
2023/10/05	1	44.20	0	0.00	44.20	1	17,372	0.01%
2023/10/04	4.1	43.81	0	0.00	44.15	4.1	17,417	0.02%
2023/10/03	2	44.85	0.1	45.00	44.85	1.9	17,366	0.01%
2023/09/28	0	44.65	1	45.10	44.65	-1	17,538	-0.01%
2023/09/27	1	43.75	0	0.00	44.85	1	17,561	0.01%
2023/09/26	10	44.14	0	0.00	43.85	10	17,618	0.06%
2023/09/22	0	0.00	1	44.80	44.95	-1	17,751	-0.01%
2023/09/21	3.1	44.12	1	44.25	44.25	2.1	17,808	0.01%
2023/09/20	1.1	44.70	0	0.00	44.40	1.1	17,856	0.01%
2023/09/19	1	46.04	0.2	46.05	45.45	0.8	18,142	0.00%
2023/09/18	2	45.78	3	45.38	45.30	-1	18,189	-0.01%
2023/09/15	8	46.14	9	46.08	46.05	-1	18,267	-0.01%
2023/09/14	7	45.88	1	45.80	45.80	6	18,289	0.03%
2023/09/13	8	45.31	9	45.58	45.75	-1	18,316	-0.01%
2023/09/12	2	43.95	3	45.00	44.95	-1	18,345	-0.01%
2023/09/11	11.5	45.03	1	46.10	43.80	10.5	18,431	0.06%
2023/09/08	0.1	44.59	1.3	45.02	44.95	-1.2	18,292	-0.01%
2023/09/07	1.1	45.20	2	45.18	44.90	-0.9	18,504	-0.01%
2023/09/06	3	45.30	4	45.74	45.35	-1	18,694	-0.01%
2023/09/05	6	45.86	1	45.90	45.90	5	18,981	0.03%
2023/09/04	4.1	45.67	0	0.00	45.40	4.1	19,220	0.02%
2023/09/01	0	44.87	1	44.90	44.90	-1	19,258	-0.01%
2023/08/31	0	44.45	1	44.50	44.85	-1	19,216	-0.01%
2023/08/29	1	43.80	1	43.80	44.05	0	19,387	0.00%
2023/08/28	1	43.75	0	0.00	43.80	1	19,534	0.01%
2023/08/24	8	46.03	6	45.72	45.55	2	19,742	0.01%
2023/08/23	1	45.35	1	45.45	45.45	0	19,684	0.00%
2023/08/22	2	45.80	5	45.02	44.85	-3	19,740	-0.02%
2023/08/21	3	45.32	3	45.25	45.15	0	19,751	0.00%
2023/08/18	8.2	45.32	8	44.49	44.60	0.2	19,749	0.00%
2023/08/17	16	44.69	21	45.23	45.35	-5	19,727	-0.03%
2023/08/16	9	44.60	5	44.38	44.65	4	19,836	0.02%
2023/08/15	12	44.57	10	44.91	44.75	2	19,913	0.01%
2023/08/11	0.1	43.90	0	0.00	43.90	0.1	19,950	0.00%
2023/08/10	2	44.10	1	43.80	44.15	1	19,992	0.01%
2023/08/09	3.5	44.94	3	45.55	45.15	0.5	19,771	0.00%
2023/08/08	11.1	46.24	3	46.43	45.85	8.1	19,621	0.04%
2023/08/07	3	48.22	2	46.75	48.20	1	19,273	0.01%
2023/08/04	50.3	44.16	76	44.68	45.10	-25.8	18,987	-0.14%
2023/08/02	5.4	46.33	5	47.36	46.80	0.4	18,881	0.00%
2023/08/01	13.3	49.10	16	49.04	48.50	-2.7	18,467	-0.01%
2023/07/31	7	50.31	4	49.65	49.75	3	18,312	0.02%
2023/07/28	9.1	50.60	9	50.56	51.50	0.1	18,069	0.00%
2023/07/27	8	51.76	0	0.00	51.50	8	17,921	0.04%
2023/07/26	35.1	52.95	36	53.21	52.00	-0.9	18,047	0.00%
2023/07/25	47	52.83	44	53.15	52.70	3	18,018	0.02%
2023/07/24	15	52.50	16	52.63	52.40	-1	17,858	-0.01%
2023/07/21	15	52.03	17.5	52.34	52.20	-2.5	17,547	-0.01%
2023/07/20	12	55.48	9	57.29	54.10	3	17,135	0.02%
2023/07/19	13	58.96	9.1	58.89	59.70	3.9	16,425	0.02%
2023/07/18	130.1	59.93	68	59.31	57.20	62.1	15,737	0.39%	大買/
2023/07/17	15	56.15	15	58.35	59.10	0	14,368	0.00%
2023/07/14	6	52.32	11	53.00	53.80	-5	13,857	-0.04%
2023/07/13	21	52.18	9.1	51.00	50.20	11.9	13,228	0.09%
2023/07/12	9	47.65	11.1	48.65	48.85	-2.1	12,542	-0.02%
2023/07/11	5	46.84	5.5	46.97	47.00	-0.5	12,331	0.00%
2023/07/10	8.1	45.90	7	46.14	46.15	1.1	12,319	0.01%
2023/07/07	10.3	45.79	17	45.72	46.00	-6.7	12,350	-0.05%
2023/07/06	4.2	46.83	2	46.40	46.40	2.2	12,275	0.02%
2023/07/05	4	47.09	4	47.50	47.50	0	12,239	0.00%
2023/07/04	3	47.40	3	47.57	47.60	0	12,289	0.00%
2023/07/03	4	46.39	6.1	47.30	47.40	-2.1	12,416	-0.02%
2023/06/30	8	45.85	7	45.93	45.90	1	12,346	0.01%
2023/06/29	7	45.51	7	45.80	45.80	0	12,342	0.00%
2023/06/28	3	45.53	2	45.00	45.10	1	12,329	0.01%
2023/06/27	11.4	45.14	11	44.95	44.80	0.4	12,316	0.00%
2023/06/26	2.2	47.13	2.5	46.87	46.45	-0.3	12,032	0.00%
2023/06/21	2	47.33	4	47.51	47.65	-2	11,943	-0.02%
2023/06/20	5	46.43	9	46.69	46.80	-4	11,815	-0.03%
2023/06/19	4.3	47.28	7	47.20	47.05	-2.7	11,601	-0.02%
2023/06/16	4.3	47.61	4.1	47.50	47.95	0.1	11,483	0.00%
2023/06/15	10.2	48.57	1	48.60	48.40	9.2	11,175	0.08%
2023/06/14	4	47.79	38	47.16	48.65	-34	10,970	-0.31%
2023/06/13	10	46.62	7.2	47.10	47.40	2.8	10,787	0.03%
2023/06/12	32.3	45.85	0	0.00	45.65	32.3	10,575	0.30%
2023/06/09	0	0.00	4	45.00	45.40	-4	10,331	-0.04%
2023/06/08	3	43.05	2	43.25	43.30	1	9,974	0.01%
2023/06/07	1	42.40	7	42.30	42.30	-6	9,707	-0.06%
2023/06/06	0	0.00	0.2	42.40	42.35	-0.2	9,733	0.00%
2023/06/05	3.5	42.02	1	42.45	42.50	2.5	9,817	0.03%
2023/06/02	7	42.14	2	42.25	42.40	5	9,832	0.05%
2023/06/01	3	42.33	1	42.00	41.95	2	9,787	0.02%
2023/05/31	3	42.15	6	41.43	42.15	-3	9,556	-0.03%
2023/05/30	2	40.15	0	0.00	40.35	2	9,242	0.02%
2023/05/29	3	39.98	5.1	40.20	40.20	-2.1	9,177	-0.02%
2023/05/26	2.2	39.32	17.3	39.34	39.50	-15.1	9,074	-0.17%
2023/05/25	1	38.95	6	39.00	38.95	-5	8,991	-0.06%
2023/05/24	0.1	38.35	7	38.21	38.50	-6.9	8,894	-0.08%
2023/05/23	2	38.20	1	38.00	38.05	1	8,852	0.01%
2023/05/22	0.3	39.01	1.5	38.60	38.45	-1.2	8,791	-0.01%
2023/05/19	0	0.00	13	37.93	38.20	-13	8,516	-0.15%
2023/05/18	0	37.35	1	37.25	37.10	-1	8,251	-0.01%
2023/05/17	2	37.20	4	37.05	37.25	-2	8,158	-0.02%
2023/05/16	1	36.45	51	36.34	36.30	-50	7,898	-0.63%
2023/05/15	0	0.00	0.1	35.85	35.85	-0.1	7,760	0.00%
2023/05/12	52	35.89	3.1	35.80	35.90	48.9	7,707	0.63%
2023/05/11	0	0.00	2	35.40	35.35	-2	7,636	-0.03%
2023/05/10	1.1	36.27	12	36.09	36.00	-10.9	7,564	-0.14%
2023/05/09	0	0.00	3	35.80	35.75	-3	7,316	-0.04%
2023/05/08	2	34.15	1	34.20	34.20	1	6,881	0.01%
2023/05/05	8	34.69	2	34.80	34.20	6	6,797	0.09%
2023/05/04	13	35.37	2	35.45	35.45	11	6,575	0.17%
2023/05/03	1	35.30	2	35.50	35.45	-1	6,520	-0.02%
2023/05/02	4	35.26	8	35.37	35.55	-4	6,494	-0.06%
2023/04/28	4	34.19	8	34.15	34.60	-4	6,273	-0.06%
2023/04/27	2	33.78	3	33.80	33.50	-1	5,980	-0.02%
2023/04/26	11	32.96	10	33.10	33.20	1	5,804	0.02%
2023/04/25	6	32.63	6	32.43	32.50	0	5,637	0.00%
2023/04/21	3	32.60	2	32.35	32.50	1	5,520	0.02%
2023/04/13	0	0.00	7	33.11	33.10	-7	5,239	-0.13%
2023/04/12	0	0.00	1	33.15	33.25	-1	5,286	-0.02%
2023/04/11	0	0.00	5	32.70	32.85	-5	5,231	-0.10%
2023/04/10	6	32.48	0	0.00	32.30	6	5,158	0.12%
2023/04/07	0	0.00	2	32.85	32.35	-2	5,111	-0.04%
2023/04/06	3	31.82	8	32.31	32.30	-5	5,034	-0.10%
2023/03/31	2	31.70	2	31.63	31.70	0	4,842	0.00%
2023/03/30	2	31.43	2	31.65	31.65	0	4,921	0.00%
2023/03/29	2	30.93	2	31.38	31.35	0	4,963	0.00%
2023/03/28	5	31.05	5	30.91	30.80	0	5,002	0.00%
2023/03/27	2	31.13	6	31.37	31.40	-4	5,080	-0.08%
2023/03/24	2	30.75	2	30.90	30.90	0	5,143	0.00%
2023/03/23	5	30.65	9	30.72	30.75	-4	5,097	-0.08%
2023/03/22	9	30.49	6	30.58	30.60	3	5,056	0.06%
2023/03/21	1	30.40	1	30.20	30.20	0	5,018	0.00%
2023/03/20	2	30.08	3	30.25	30.25	-1	4,993	-0.02%
2023/03/17	3	30.07	5	30.22	30.35	-2	4,972	-0.04%
2023/03/16	9	29.81	8	29.71	29.70	1	4,942	0.02%
2023/03/15	5	30.31	6	30.05	30.05	-1	4,923	-0.02%
2023/03/14	3	30.37	2	30.25	30.25	1	4,956	0.02%
2023/03/13	4	30.34	4	30.50	30.50	0	5,193	0.00%
2023/03/10	3.3	30.57	3	30.60	30.60	0.3	5,170	0.01%
2023/03/09	4	31.05	4	30.81	30.70	0	5,145	0.00%
2023/03/08	6	30.15	15	30.53	30.90	-9	4,982	-0.18%
2023/03/07	7	30.00	3	30.05	30.05	4	4,828	0.08%
2023/03/03	1	30.35	1	30.40	30.40	0	4,559	0.00%
2023/03/02	0	0.00	0.1	30.30	30.35	-0.1	4,550	0.00%
2023/03/01	0	0.00	1.1	30.39	30.25	-1.1	4,525	-0.02%
2023/02/24	1	30.00	2	30.00	30.00	-1	4,494	-0.02%
2023/02/23	3	30.03	2	29.95	29.95	1	4,513	0.02%
2023/02/22	2.2	29.48	2	29.60	29.60	0.2	4,484	0.01%
2023/02/21	2	29.60	2	29.50	29.50	0	4,601	0.00%
2023/02/20	4	29.30	3	29.86	29.90	1	4,677	0.02%
2023/02/17	0	0.00	1	29.00	29.00	-1	4,629	-0.02%
2023/02/15	12	28.99	12	28.79	28.80	0	4,731	0.00%
2023/02/14	1	28.80	1	28.80	28.80	0	4,704	0.00%
2023/02/13	5	28.87	6	28.67	28.65	-1	4,736	-0.02%
2023/02/10	9	29.14	9	29.11	29.10	0	4,771	0.00%
2023/02/09	8	29.09	8	29.15	29.15	0	4,847	0.00%
2023/02/08	9	28.93	10	29.14	29.15	-1	4,808	-0.02%
2023/02/07	5	28.81	5	28.70	28.70	0	4,727	0.00%
2023/02/06	9	28.72	9	28.65	28.65	0	4,720	0.00%
2023/02/03	8.1	28.79	8	28.90	28.90	0.1	4,704	0.00%
2023/02/02	0	0.00	6	28.63	28.60	-6	4,654	-0.13%
2023/01/13	1	27.75	5	27.78	27.65	-4	4,688	-0.09%
2023/01/12	4	28.13	4	27.88	27.75	0	4,919	0.00%
2023/01/11	10	28.16	10	28.05	28.05	0	4,975	0.00%
2023/01/10	14	28.01	15	28.00	28.00	-1	5,006	-0.02%
2023/01/09	8.3	27.95	13	27.83	27.90	-4.7	5,224	-0.09%
2023/01/06	12	27.58	13	27.70	27.70	-1	5,240	-0.02%
2023/01/05	12	28.11	12	27.85	27.85	0	5,296	0.00%
2023/01/04	9	27.94	8	27.90	27.90	1	5,356	0.02%
2023/01/03	11	28.00	11	27.80	27.80	0	5,518	0.00%
2022/12/30	15	28.06	12	28.15	28.15	3	5,493	0.05%
2022/12/29	6	27.57	6	27.90	27.90	0	5,381	0.00%
2022/12/28	4	27.71	4	27.70	27.60	0	5,330	0.00%
2022/12/27	2	28.03	2	27.80	27.70	0	5,307	0.00%
2022/12/26	3	27.78	9	27.94	27.85	-6	5,284	-0.11%
2022/12/22	5	27.00	0	0.00	27.05	5	5,341	0.09%
2022/12/21	1	26.40	0	0.00	26.45	1	5,206	0.02%
2022/12/19	0	0.00	1	27.00	27.00	-1	5,024	-0.02%
2022/12/16	3.1	26.97	0	0.00	26.85	3.1	4,843	0.06%
2022/12/14	4	27.74	4	27.70	27.70	0	4,644	0.00%
2022/12/13	2	27.88	3	27.70	27.75	-1	4,653	-0.02%
2022/12/12	4	27.85	3	27.85	27.85	1	4,641	0.02%
2022/12/09	0	0.00	1	27.55	27.80	-1	4,673	-0.02%
2022/12/08	0.1	27.30	0	0.00	27.20	0.1	4,701	0.00%
2022/12/07	0	0.00	1	27.55	27.35	-1	4,695	-0.02%
2022/12/06	1.1	27.41	0	0.00	27.40	1.1	4,613	0.02%
2022/12/05	13	27.92	4	27.85	27.80	9	4,534	0.20%
2022/12/01	4	28.44	4	28.40	28.45	0	4,304	0.00%
2022/11/22	3	28.90	0	0.00	28.85	3	4,291	0.07%
2022/11/21	0	0.00	1	29.00	28.90	-1	4,296	-0.02%
2022/11/16	0	0.00	4.1	28.57	28.60	-4.1	4,117	-0.10%
2022/11/15	0.1	27.80	0.1	27.75	27.85	0	4,018	0.00%
2022/11/11	0	0.00	5	27.15	27.05	-5	3,917	-0.13%
2022/11/08	6	26.83	0	0.00	26.50	6	3,917	0.15%
2022/11/07	0	0.00	5	26.84	27.00	-5	3,873	-0.13%
2022/11/04	0	0.00	1	25.35	25.50	-1	3,820	-0.03%
2022/11/01	0	0.00	1	24.60	24.75	-1	4,078	-0.02%
2022/10/28	0	24.55	0	0.00	24.20	0	4,113	0.00%
2022/10/27	4	24.59	0	0.00	24.65	4	4,108	0.10%
2022/10/25	1	24.30	0	0.00	24.45	1	4,165	0.02%
2022/10/24	2	25.40	0	0.00	25.00	2	4,164	0.05%
2022/10/21	3	25.60	0	0.00	25.65	3	4,257	0.07%
2022/10/20	2	26.70	2	26.45	26.50	0	4,359	0.00%
2022/10/19	0	26.90	0	0.00	26.70	0	4,243	0.00%
2022/10/17	0	0.00	1	27.40	27.40	-1	4,539	-0.02%
2022/10/14	1	26.20	0	0.00	26.15	1	4,482	0.02%
2022/10/13	1	25.45	3	25.70	25.50	-2	4,653	-0.04%
2022/10/12	2	27.25	2	26.90	26.45	0	4,780	0.00%
2022/10/11	3	27.48	3	27.33	27.20	0	4,849	0.00%
2022/10/06	0	0.00	20	27.55	27.45	-20	4,873	-0.41%
2022/10/03	20	27.20	0	0.00	27.10	20	4,993	0.40%
2022/09/27	1	27.60	1	27.55	27.60	0	4,949	0.00%
2022/09/26	2	27.95	0	0.00	27.95	2	4,935	0.04%
2022/09/21	1	29.30	4	29.08	28.85	-3	5,006	-0.06%
2022/09/20	2	29.15	2	29.30	29.30	0	5,004	0.00%
2022/09/19	2	29.33	3	29.00	29.00	-1	5,002	-0.02%
2022/09/16	4	29.39	2	29.50	29.50	2	5,013	0.04%
2022/09/15	3	29.35	4	29.45	29.40	-1	4,991	-0.02%
2022/09/14	3	28.80	2	29.15	29.20	1	4,964	0.02%
2022/09/13	3	29.35	3	29.15	29.15	0	4,984	0.00%
2022/09/12	7	29.25	3	29.30	29.30	4	5,055	0.08%
2022/09/08	0	0.00	2	28.10	29.00	-2	5,158	-0.04%
2022/09/07	3	28.30	6	28.15	28.30	-3	5,120	-0.06%
2022/09/06	4.1	28.77	2	28.55	28.75	2.1	5,145	0.04%
2022/09/05	1	29.10	42	28.85	28.85	-41	5,137	-0.80%
2022/09/02	5	29.10	3	28.90	28.90	2	5,183	0.04%
2022/09/01	3	29.17	5	29.20	29.20	-2	5,183	-0.04%
2022/08/31	4	29.43	3	29.30	29.30	1	5,188	0.02%
2022/08/30	2	29.11	1	29.45	29.45	1	5,191	0.02%
2022/08/29	4	28.81	3	29.10	29.10	1	5,185	0.02%
2022/08/26	3	29.20	8	29.28	29.35	-5	5,200	-0.10%
2022/08/25	3	29.10	4	29.25	29.25	-1	5,193	-0.02%
2022/08/24	2	29.18	1	29.15	29.15	1	5,192	0.02%
2022/08/23	3	28.78	5	28.98	29.00	-2	5,244	-0.04%
2022/08/22	2	28.78	1	28.90	28.90	1	5,242	0.02%
2022/08/19	1	28.70	3.1	28.70	28.70	-2.1	5,253	-0.04%
2022/08/18	32	28.59	3	28.53	28.70	29	5,273	0.55%
2022/08/17	3	28.37	6	28.48	28.60	-3	5,295	-0.06%
2022/08/16	4	27.71	3	28.15	28.15	1	5,296	0.02%
2022/08/15	4	27.46	1	27.50	27.50	3	5,245	0.06%
2022/08/12	12	27.26	1	27.30	27.30	11	5,239	0.21%
2022/08/11	7	27.13	8	27.10	27.05	-1	5,265	-0.02%
2022/08/10	7	27.26	8	27.18	27.10	-1	5,257	-0.02%
2022/08/09	12	27.34	9	27.61	27.70	3	5,242	0.06%
2022/08/08	5	28.44	5	28.40	28.40	0	5,135	0.00%
2022/08/05	3	28.55	3	28.58	28.70	0	5,203	0.00%
2022/08/04	8	28.34	6	28.35	28.35	2	5,368	0.04%
2022/08/03	8	28.29	3	28.25	28.25	5	5,456	0.09%
2022/08/02	2	28.25	1	28.25	28.50	1	5,622	0.02%
2022/08/01	4	28.50	4	28.45	28.50	0	6,044	0.00%
2022/07/29	3	28.52	6	28.53	28.60	-3	6,041	-0.05%
2022/07/28	3	28.87	0	0.00	28.60	3	6,005	0.05%
2022/07/27	5	30.69	3	30.65	30.60	2	5,880	0.03%
2022/07/26	5	31.12	2	30.98	30.85	3	5,742	0.05%
2022/07/22	4	30.34	5	31.33	31.20	-1	5,572	-0.02%
2022/07/21	3	30.45	0	0.00	30.50	3	5,383	0.06%
2022/07/20	4	31.15	0	0.00	30.85	4	5,246	0.08%
2022/07/19	0	0.00	6	31.27	31.25	-6	5,154	-0.12%
2022/07/18	4	30.28	4	30.30	30.85	0	4,995	0.00%
2022/07/15	0	0.00	2	30.08	30.25	-2	4,885	-0.04%
2022/07/14	0	0.00	3	29.48	29.65	-3	4,833	-0.06%
2022/07/11	3	28.85	0	0.00	28.95	3	4,833	0.06%
2022/07/08	0	0.00	2	29.23	29.20	-2	4,852	-0.04%
2022/07/07	1	28.95	2	28.90	29.00	-1	4,866	-0.02%
2022/06/29	0	0.00	3	29.30	29.30	-3	5,447	-0.06%
2022/06/27	0	0.00	1	29.25	29.25	-1	5,735	-0.02%
2022/06/23	1	28.35	2	28.48	28.50	-1	5,804	-0.02%
2022/06/22	1	28.70	0	0.00	28.30	1	5,812	0.02%
2022/06/21	1	28.15	0	0.00	28.80	1	5,819	0.02%
2022/06/20	5	28.50	0	0.00	28.05	5	5,806	0.09%
2022/06/16	2	29.80	0	0.00	29.30	2	5,743	0.03%
2022/06/15	0	0.00	2	29.60	29.65	-2	5,814	-0.03%
2022/06/14	0	0.00	5	28.75	29.05	-5	5,835	-0.09%
2022/06/08	3	29.65	3	29.55	29.60	0	6,021	0.00%
2022/06/06	10	29.50	2	29.20	29.40	8	6,236	0.13%
2022/06/01	1	29.10	0	0.00	29.10	1	6,522	0.02%
2022/05/31	0	0.00	6	28.85	29.20	-6	6,576	-0.09%
2022/05/30	3	28.70	0	0.00	28.70	3	6,543	0.05%
2022/05/27	2	28.60	0	0.00	28.30	2	6,548	0.03%
2022/05/26	1	28.25	0	0.00	28.20	1	6,569	0.02%
2022/05/24	3	27.77	3	27.70	27.65	0	6,680	0.00%
2022/05/18	2	27.38	0	0.00	27.40	2	7,019	0.03%
2022/05/13	1	26.85	0	0.00	27.05	1	6,950	0.01%
2022/05/12	2	26.93	0	0.00	26.75	2	6,896	0.03%
2022/05/11	1	28.00	0	0.00	27.85	1	6,733	0.01%
2022/05/10	1	27.90	2	27.95	28.50	-1	6,696	-0.01%
2022/05/09	17	29.21	1	30.65	28.90	16	6,552	0.24%
2022/05/06	5	32.09	4	32.10	32.00	1	6,087	0.02%
2022/05/05	3	32.35	3	32.13	32.15	0	6,081	0.00%
2022/05/03	1	31.50	3	31.55	31.55	-2	6,102	-0.03%
2022/04/29	0	0.00	4	31.59	31.60	-4	6,147	-0.07%
2022/04/28	3	31.55	0	0.00	31.40	3	6,178	0.05%
2022/04/27	7	31.09	5	31.40	31.15	2	6,177	0.03%
2022/04/26	3	31.78	18	31.72	31.70	-15	6,147	-0.24%
2022/04/25	4	31.99	1	31.85	31.80	3	6,167	0.05%
2022/04/22	3	32.63	0	0.00	32.70	3	6,123	0.05%
2022/04/21	1	32.85	1.1	32.70	32.60	-0.1	6,147	0.00%
2022/04/20	1	32.90	7	32.80	32.70	-6	6,144	-0.10%
2022/04/19	1	32.90	2	32.85	32.90	-1	6,113	-0.02%
2022/04/18	8	32.96	5	32.68	32.70	3	6,143	0.05%
2022/04/15	2	33.40	5	33.30	33.50	-3	6,137	-0.05%
2022/04/14	5	33.40	1	33.59	33.50	4	6,169	0.06%
2022/04/12	1	32.80	11	33.02	32.90	-10	6,273	-0.16%
2022/04/11	15	33.50	10	33.55	33.40	5	6,235	0.08%
2022/04/08	0	0.00	3	34.07	34.15	-3	6,231	-0.05%
2022/04/07	2	33.58	1	33.20	33.05	1	6,096	0.02%
2022/04/06	0	0.00	4	33.98	34.20	-4	5,967	-0.07%
2022/04/01	7	33.24	6	33.25	33.25	1	5,793	0.02%
2022/03/31	2	33.10	2	33.25	33.25	0	5,785	0.00%
2022/03/30	9.1	32.87	3	32.87	32.85	6.1	5,616	0.11%
2022/03/29	4	32.54	0	0.00	32.40	4	5,503	0.07%
2022/03/28	7.1	32.18	0	0.00	32.35	7.1	5,471	0.13%
2022/03/25	1	32.30	7	32.25	32.25	-6	5,431	-0.11%
2022/03/24	1	32.05	1	32.25	32.30	0	5,442	0.00%
2022/03/23	3	32.28	3	32.27	32.25	0	5,486	0.00%
2022/03/22	4	32.24	0	0.00	32.35	4	5,504	0.07%
2022/03/21	0	0.00	1	32.30	32.30	-1	5,516	-0.02%
2022/03/18	7	32.00	2	32.25	31.95	5	5,513	0.09%
2022/03/17	11.1	31.96	1	31.90	31.90	10.1	5,493	0.18%
2022/03/16	12	31.79	5	31.70	31.70	7	5,468	0.13%
2022/03/15	1	32.00	9	31.82	31.70	-8	5,479	-0.15%
2022/03/14	0	0.00	1	32.05	32.20	-1	5,519	-0.02%
2022/03/11	1	31.80	3	31.85	31.90	-2	5,597	-0.04%
2022/03/10	2	32.00	1	32.30	31.95	1	5,648	0.02%
2022/03/09	3	31.05	1	31.25	31.35	2	5,530	0.04%
2022/03/08	18	30.99	6	30.84	30.95	12	5,570	0.22%
2022/03/07	3	31.48	4	31.55	31.50	-1	5,408	-0.02%
2022/03/04	2	32.10	2	32.08	32.05	0	5,447	0.00%
2022/03/03	3	31.78	1	31.90	31.90	2	5,460	0.04%
2022/03/02	2	31.45	0	0.00	31.65	2	5,512	0.04%
2022/03/01	2	31.40	10	31.35	31.50	-8	5,556	-0.14%
2022/02/24	1	31.29	14	30.98	30.90	-13	5,619	-0.23%
2022/02/23	2	31.65	2	31.70	31.65	0	5,610	0.00%
2022/02/22	5	31.65	1	31.61	31.50	4	5,758	0.07%
2022/02/21	5	31.73	6	32.12	32.10	-1	5,946	-0.02%
2022/02/18	5	31.22	0	0.00	31.50	5	5,901	0.08%
2022/02/17	2	31.05	2	30.85	30.90	0	5,946	0.00%
2022/02/15	1	30.55	3	30.58	30.60	-2	6,581	-0.03%
2022/02/14	3	30.55	1	30.35	30.45	2	6,652	0.03%
2022/02/11	0	0.00	0.2	30.80	30.90	-0.2	6,826	0.00%
2022/02/10	7	30.85	0	0.00	30.90	7	6,851	0.10%
2022/02/09	1	30.35	7	30.30	30.50	-6	6,831	-0.09%
2022/02/07	0	0.00	14	30.05	30.35	-14	6,871	-0.20%
2022/01/26	0	0.00	11	29.69	29.65	-11	6,913	-0.16%
2022/01/25	0	0.00	6	29.90	29.90	-6	6,995	-0.09%
2022/01/24	1	30.30	2	30.00	30.15	-1	7,134	-0.01%
2022/01/21	2	30.95	0	0.00	30.55	2	7,102	0.03%
2022/01/20	3	31.10	0	0.00	31.10	3	7,112	0.04%
2022/01/19	2	30.95	0	0.00	30.95	2	7,096	0.03%
2022/01/18	9	31.16	0	0.00	31.00	9	7,135	0.13%
2022/01/17	14	30.64	0	0.00	31.00	14	7,087	0.20%
2022/01/14	2	30.65	21	30.41	30.50	-19	7,055	-0.27%
2022/01/13	1	30.70	3	30.70	30.65	-2	7,178	-0.03%
2022/01/12	1	31.00	4	30.75	30.75	-3	7,258	-0.04%
2022/01/11	1	31.15	0	0.00	30.95	1	7,381	0.01%
2022/01/10	1	30.50	2	31.00	31.00	-1	7,484	-0.01%
2022/01/07	5	30.82	1	30.50	30.50	4	7,483	0.05%
2022/01/06	15	30.97	0	0.00	30.85	15	7,539	0.20%
2022/01/05	1	30.65	9	30.65	30.70	-8	7,486	-0.11%
2022/01/04	3	30.68	2	30.50	30.55	1	7,673	0.01%
2022/01/03	4	30.66	2	30.65	30.75	2	7,732	0.03%
2021/12/30	5	30.46	1	30.45	30.45	4	7,654	0.05%
2021/12/29	10	30.34	0	0.00	30.25	10	7,681	0.13%
2021/12/28	1	30.35	1	30.25	30.25	0	7,661	0.00%
2021/12/27	5	30.23	1	30.35	30.25	4	7,666	0.05%
2021/12/24	2	30.08	3	30.05	30.05	-1	7,684	-0.01%
2021/12/22	1	29.95	0	0.00	29.95	1	7,769	0.01%
2021/12/17	2.1	29.95	1	29.85	29.60	1.1	7,787	0.01%
2021/12/15	0	0.00	1	29.70	29.75	-1	7,809	-0.01%
2021/12/14	2	29.98	2	29.75	29.75	0	7,823	0.00%
2021/12/13	0	0.00	2	30.23	30.10	-2	7,769	-0.03%
2021/12/10	2	30.30	0	0.00	30.25	2	7,868	0.03%
2021/12/07	1	29.95	0	0.00	30.00	1	7,835	0.01%
2021/12/01	1	29.50	6	29.50	29.60	-5	7,710	-0.06%
2021/11/30	1	29.60	0	0.00	29.50	1	7,696	0.01%
2021/11/26	0	0.00	3	29.65	29.65	-3	7,539	-0.04%
2021/11/25	18	30.03	1	30.20	30.00	17	7,504	0.23%
2021/11/24	2	30.05	2	29.95	30.10	0	7,514	0.00%
2021/11/23	9	30.11	1	30.15	29.90	8	7,562	0.11%
2021/11/22	3	30.35	0	0.00	30.15	3	7,486	0.04%
2021/11/19	1	30.25	0	0.00	30.10	1	7,413	0.01%
2021/11/18	2	30.73	22	30.70	30.50	-20	7,288	-0.27%
2021/11/17	2	31.70	2	31.95	31.70	0	7,033	0.00%
2021/11/16	3	31.23	0	0.00	31.15	3	6,964	0.04%
2021/11/15	33	31.35	0	0.00	31.20	33	6,874	0.48%
2021/11/10	0	0.00	4	32.65	33.05	-4	6,621	-0.06%
2021/11/08	3	32.27	2	32.50	32.25	1	7,240	0.01%
2021/11/05	1	31.80	1	31.95	32.10	0	7,237	0.00%
2021/11/03	7	31.79	4	31.98	32.00	3	7,202	0.04%
2021/11/02	12	31.77	3	32.02	31.60	9	7,169	0.13%
2021/11/01	2	31.25	2	31.50	31.60	0	7,064	0.00%
2021/10/29	12	30.93	2	31.30	31.00	10	6,989	0.14%
2021/10/28	2	31.00	2	31.20	31.00	0	6,978	0.00%
2021/10/27	0	0.00	0	30.95	30.90	0	6,956	0.00%
2021/10/26	4	30.85	5	30.99	30.85	-1	6,981	-0.01%
2021/10/25	0	0.00	1	30.30	30.55	-1	6,947	-0.01%
2021/10/22	0	0.00	0	30.45	30.40	0	7,048	0.00%
2021/10/21	3	30.60	0	0.00	30.45	3	7,083	0.04%
2021/10/20	2	30.45	4	30.60	30.85	-2	6,955	-0.03%
2021/10/19	2	30.10	5	30.51	30.15	-3	6,885	-0.04%
2021/10/18	4	30.51	5	30.84	30.00	-1	6,848	-0.02%
2021/10/15	1	30.15	1	30.45	30.30	0	6,962	0.00%
2021/10/14	1	30.85	0	0.00	29.90	1	7,036	0.01%
2021/10/13	1	30.05	1	30.20	30.40	0	7,032	0.00%
2021/10/12	7	29.98	6	30.36	29.90	1	7,006	0.01%
2021/10/08	0	0.00	3	29.50	29.65	-3	6,844	-0.04%
2021/10/06	0	0.00	0	28.75	28.75	0	6,902	0.00%
2021/09/24	0	0.00	1	28.80	28.70	-1	7,923	-0.01%
2021/09/22	0	28.50	0	0.00	28.70	0	8,067	0.00%
2021/09/15	0	0.00	0	29.15	29.25	0	8,042	0.00%
2021/09/10	0	0.00	0	28.90	28.80	0	7,954	0.00%
2021/09/08	0.1	28.00	0	0.00	27.80	0.1	7,947	0.00%
2021/09/02	2	29.45	0	0.00	29.35	2	7,897	0.03%
2021/09/01	1.1	29.70	0	0.00	29.75	1.1	7,887	0.01%
2021/08/30	1	30.10	1	29.70	29.80	0	8,070	0.00%
2021/08/27	0	0.00	0	29.96	29.85	0	8,065	0.00%
2021/08/26	0	0.00	0	29.40	29.35	0	8,071	0.00%
2021/08/25	0	0.00	0	29.20	29.20	0	8,142	0.00%
2021/08/20	0	0.00	0	29.15	28.80	0	8,314	0.00%
2021/08/19	0.1	28.73	0	0.00	28.60	0.1	8,321	0.00%
2021/08/17	1.1	28.87	1	29.20	28.85	0.1	8,385	0.00%
2021/08/16	1	29.50	102	30.21	29.60	-101	8,321	-1.21%	大賣/鉅額交易
2021/08/13	106	30.75	8	31.44	30.75	98	8,186	1.20%	大買/
2021/08/12	9	31.04	8	30.94	31.15	1	7,875	0.01%
2021/08/11	0.3	29.69	0	0.00	29.40	0.3	7,649	0.00%
2021/08/10	0	29.90	1	29.85	29.80	-1	7,798	-0.01%
2021/08/09	0	30.11	0	0.00	29.95	0	8,100	0.00%
2021/08/05	1	30.20	0	30.20	30.15	1	8,602	0.01%
2021/08/04	0	0.00	6	30.15	30.30	-6	9,085	-0.07%
2021/07/30	0	0.00	1	29.45	29.50	-1	9,546	-0.01%
2021/07/29	0	0.00	1	29.50	29.75	-1	9,713	-0.01%
2021/07/28	1.2	29.01	4	28.79	29.30	-2.8	9,813	-0.03%
2021/07/27	2	30.00	6	30.05	29.75	-4	10,083	-0.04%
2021/07/26	3	29.75	0	0.00	29.75	3	10,347	0.03%
2021/07/23	1	29.40	2	29.25	29.30	-1	10,519	-0.01%
2021/07/22	2	29.25	1	29.20	29.25	1	10,649	0.01%
2021/07/21	5	30.28	0	0.00	30.35	5	10,715	0.05%
2021/07/20	3	31.00	1	31.05	31.00	2	10,631	0.02%
2021/07/19	2	31.45	1	31.45	31.50	1	10,664	0.01%
2021/07/16	5	32.01	0	0.00	31.95	5	11,097	0.05%
2021/07/15	22	31.95	0	0.00	32.10	22	11,510	0.19%
2021/07/14	0	0.00	6	31.95	31.90	-6	11,850	-0.05%
2021/07/13	0	0.00	2	32.35	32.15	-2	12,121	-0.02%
2021/07/12	2	32.73	0	0.00	32.05	2	12,257	0.02%
2021/07/09	4	32.24	0	0.00	32.45	4	12,282	0.03%
2021/07/08	5	31.67	0	0.00	31.65	5	12,636	0.04%
2021/07/07	1	31.90	0	0.00	31.30	1	12,999	0.01%
2021/07/06	1	31.80	1	32.00	31.95	0	13,254	0.00%
2021/07/05	1	31.20	0	0.00	31.15	1	13,198	0.01%
2021/07/02	1	30.70	1	30.65	30.60	0	13,335	0.00%
2021/07/01	3	30.80	0	0.00	30.55	3	13,533	0.02%
2021/06/28	10	30.52	0	0.00	30.60	10	14,395	0.07%
2021/06/25	0	30.50	0	0.00	30.50	0	14,954	0.00%
2021/06/24	0	0.00	10	30.60	30.75	-10	15,883	-0.06%
2021/06/16	0	30.00	0	0.00	29.55	0	17,257	0.00%
2021/06/10	0	0.00	2	30.10	30.10	-2	17,515	-0.01%
2021/06/08	2	30.00	0	0.00	30.20	2	17,668	0.01%
2021/06/07	11	30.18	0	0.00	29.95	11	17,826	0.06%
2021/06/03	0	0.00	0.2	30.55	31.00	-0.2	17,894	0.00%
2021/06/02	1	30.95	0	0.00	30.50	1	18,106	0.01%
2021/06/01	0	0.00	3	30.95	31.05	-3	18,227	-0.02%
2021/05/31	4	30.65	4	30.50	30.70	0	18,334	0.00%
2021/05/27	0	29.90	0	0.00	29.75	0	19,507	0.00%
2021/05/26	4	30.05	0	0.00	30.15	4	19,901	0.02%
2021/05/25	1	30.00	0	0.00	30.00	1	20,179	0.00%
2021/05/24	0	0.00	1	28.35	29.25	-1	20,225	0.00%
2021/05/20	0	28.70	2	28.95	28.55	-2	20,304	-0.01%
2021/05/19	0	0.00	5	28.60	29.10	-5	20,264	-0.02%
2021/05/18	2	28.98	1	28.35	29.00	1	20,194	0.00%
2021/05/17	2	27.10	10	28.15	26.40	-8	20,191	-0.04%
2021/05/14	2	29.52	1.5	29.02	29.00	0.5	20,192	0.00%
2021/05/13	1	29.70	1	28.30	29.45	0	20,296	0.00%
2021/05/12	28	31.93	27	31.95	29.75	1	20,617	0.00%
2021/05/11	1	32.64	7	32.47	31.60	-6	20,316	-0.03%
2021/05/10	0	34.30	20	34.05	34.25	-20	20,280	-0.10%
2021/05/07	3	33.72	0	0.00	34.65	3	20,649	0.01%
2021/05/06	1	32.50	0	0.00	32.95	1	20,804	0.00%
2021/05/05	1	32.95	82	33.41	32.80	-81	21,078	-0.38%
2021/05/04	2	33.03	1	32.30	32.95	1	21,597	0.00%
2021/05/03	1	35.50	10	34.47	34.45	-9	21,508	-0.04%
2021/04/29	1	36.60	3	36.72	36.40	-2	21,402	-0.01%
2021/04/28	22	36.26	2	36.05	36.10	20	21,304	0.09%
2021/04/27	1	36.40	8	35.79	35.85	-7	21,562	-0.03%
2021/04/26	2	36.10	4	36.41	36.20	-2	21,556	-0.01%
2021/04/23	1	35.95	1	35.90	35.95	0	21,587	0.00%
2021/04/22	12	37.21	12	37.24	35.95	0	21,581	0.00%
2021/04/21	4	37.12	3	38.08	38.05	1	21,139	0.00%
2021/04/20	10	36.22	9	36.88	36.85	1	20,848	0.00%
2021/04/19	3	35.30	3	35.40	35.55	0	20,669	0.00%
2021/04/16	1	33.65	2	34.00	34.40	-1	20,450	0.00%
2021/04/15	1	33.55	1	33.45	33.55	0	20,507	0.00%
2021/04/14	6	33.53	3	32.87	33.25	3	20,490	0.01%
2021/04/13	5	35.29	4	35.21	34.85	1	20,289	0.00%
2021/04/12	5	35.42	9	35.30	35.55	-4	20,074	-0.02%
2021/04/09	2	34.70	4	34.71	34.20	-2	20,143	-0.01%
2021/04/08	2	34.40	1	34.25	34.40	1	20,148	0.00%
2021/04/07	0	0.00	9	34.27	34.40	-9	20,061	-0.04%
2021/04/06	0	0.00	1	33.80	33.50	-1	20,166	0.00%
2021/04/01	5	33.39	2	33.35	33.45	3	20,616	0.01%
2021/03/31	2	34.20	8	34.37	34.25	-6	20,691	-0.03%
2021/03/30	6	33.01	28	33.40	33.70	-22	20,291	-0.11%
2021/03/29	5	32.24	47.1	32.56	32.85	-42.1	19,854	-0.21%
2021/03/26	7	30.99	10	31.40	30.75	-3	19,058	-0.02%
2021/03/25	0	0.00	23	31.04	31.10	-23	19,119	-0.12%
2021/03/24	2	30.10	0	0.00	30.25	2	20,082	0.01%
2021/03/23	7	30.65	2	30.53	30.80	5	20,283	0.02%
2021/03/22	0.6	29.70	29	30.19	30.60	-28.5	20,104	-0.14%
2021/03/19	0	0.00	3	29.65	29.65	-3	20,035	-0.01%
2021/03/18	5.5	29.63	0	0.00	29.70	5.5	20,072	0.03%
2021/03/17	1	29.20	6	29.25	29.15	-5	20,141	-0.02%
2021/03/16	0	29.05	0	0.00	29.25	0	20,266	0.00%
2021/03/15	1	29.25	0	0.00	29.30	1	20,348	0.00%
2021/03/12	0	0.00	1	29.70	29.60	-1	20,569	0.00%
2021/03/11	7	29.69	5	29.85	29.70	2	21,248	0.01%
2021/03/09	2	28.60	0	0.00	29.10	2	22,273	0.01%
2021/03/08	5	29.08	2	28.90	28.70	3	22,364	0.01%
2021/03/05	2	29.48	3	29.65	29.45	-1	22,239	0.00%
2021/03/04	11	30.41	5	29.96	29.85	6	22,448	0.03%
2021/03/03	27	29.77	16	30.06	30.20	11	22,374	0.05%
2021/03/02	159	31.40	129	31.08	29.60	30	22,208	0.14%	大買/大賣/
2021/02/26	65	30.48	8	30.14	30.55	57	21,313	0.27%
2021/02/25	10	29.85	6	29.93	30.20	4	21,061	0.02%
2021/02/24	2	29.28	3	29.28	29.25	-1	20,892	0.00%
2021/02/23	1.3	29.20	3	29.25	29.25	-1.7	20,855	-0.01%
2021/02/22	0	0.00	2	29.23	29.30	-2	21,031	-0.01%
2021/02/18	0	0.00	1	28.20	28.35	-1	21,202	0.00%
2021/02/17	5.2	28.33	0	0.00	28.20	5.2	21,471	0.02%
2021/02/05	5.5	28.62	10.1	28.56	28.35	-4.6	21,551	-0.02%
2021/02/04	5	29.42	0	0.00	29.35	5	21,889	0.02%
2021/02/03	36	29.54	58	29.54	29.70	-22	21,666	-0.10%
2021/02/02	2	28.53	5	28.41	28.45	-3	21,157	-0.01%
2021/02/01	6	28.19	29	27.92	28.25	-23	20,955	-0.11%
2021/01/29	12	29.27	19	29.98	28.65	-7	20,698	-0.03%
2021/01/28	13	28.88	9	29.36	29.20	4	20,230	0.02%
2021/01/27	34	29.55	44	29.61	29.30	-10	19,928	-0.05%
2021/01/26	0	28.80	17	28.99	29.00	-17	19,458	-0.09%
2021/01/25	0	0.00	10	27.67	27.95	-10	18,812	-0.05%
2021/01/22	8	26.98	0	0.00	27.30	8	18,572	0.04%
2021/01/21	1	26.40	1	26.50	26.55	0	18,374	0.00%
2021/01/20	3	26.32	39	26.92	26.05	-36	18,264	-0.20%
2021/01/19	1	27.25	0	0.00	27.25	1	17,872	0.01%
2021/01/18	0	0.00	3	26.72	27.65	-3	17,741	-0.02%
2021/01/15	8	27.84	4	27.69	27.70	4	17,549	0.02%
2021/01/14	3	28.12	6	28.12	28.25	-3	17,397	-0.02%
2021/01/13	1	28.05	2	28.13	27.95	-1	17,307	-0.01%
2021/01/12	1	28.60	1	27.60	27.70	0	17,157	0.00%
2021/01/11	3	28.20	4	28.26	28.60	-1	16,925	-0.01%
2021/01/08	23	28.16	2.5	28.00	28.00	20.5	16,791	0.12%
2021/01/07	7	28.88	5	28.88	28.75	2	16,496	0.01%
2021/01/06	8	29.23	2	30.00	28.85	6	16,243	0.04%
2021/01/05	35	29.07	0	0.00	29.20	35	15,862	0.22%
2021/01/04	64	29.93	67	29.66	29.30	-3	15,667	-0.02%
2020/12/31	4	28.78	33	28.95	28.95	-29	15,254	-0.19%
2020/12/30	0	0.00	1	28.60	28.50	-1	14,998	-0.01%
2020/12/29	19	28.91	0	0.00	28.50	19	14,895	0.13%
2020/12/28	8	28.99	10	28.83	29.05	-2	14,549	-0.01%
2020/12/25	6	27.77	12	27.62	27.85	-6	13,866	-0.04%
2020/12/24	3	26.60	1	26.55	26.55	2	13,378	0.01%
2020/12/23	2	26.55	1	26.55	26.50	1	13,382	0.01%
2020/12/22	4	26.76	3	26.82	26.35	1	13,307	0.01%
2020/12/21	3	26.95	1	26.95	26.90	2	13,149	0.02%
2020/12/18	39	27.50	15	28.80	27.25	24	12,771	0.19%
2020/12/17	5	26.74	8	26.88	27.45	-3	11,400	-0.03%
2020/12/16	4	26.64	2	26.58	26.60	2	11,046	0.02%
2020/12/15	0	0.00	26	26.58	26.35	-26	10,945	-0.24%
2020/12/14	2	26.35	3	26.70	26.45	-1	10,820	-0.01%
2020/12/11	2	26.05	10	25.85	26.00	-8	10,828	-0.07%
2020/12/10	2	26.05	2	25.90	26.05	0	10,675	0.00%
2020/12/09	4	26.50	4	26.46	26.65	0	10,476	0.00%
2020/12/08	13	25.93	5.1	25.98	26.05	7.9	10,338	0.08%
2020/12/07	9	26.34	4	26.23	25.95	5	10,089	0.05%
2020/12/04	6	26.53	37.9	26.21	26.75	-31.9	9,398	-0.34%
2020/12/03	0	0.00	16	24.59	24.85	-16	8,515	-0.19%
2020/12/01	0	0.00	1.2	23.78	23.85	-1.2	9,240	-0.01%
2020/11/30	6	23.70	3	23.45	23.50	3	9,303	0.03%
2020/11/27	0	0.00	4.1	22.92	22.95	-4.1	8,903	-0.05%
2020/11/26	1	22.75	8	22.75	22.80	-7	8,808	-0.08%
2020/11/25	10	22.85	4	22.68	22.75	6	8,779	0.07%
2020/11/24	0	0.00	1.2	22.47	22.65	-1.2	8,602	-0.01%
2020/11/23	0.2	22.45	27	22.34	22.60	-26.8	8,485	-0.32%
2020/11/20	1	21.65	2	22.00	21.90	-1	8,305	-0.01%
2020/11/19	1.1	21.50	1	22.00	21.50	0.1	8,265	0.00%
2020/11/18	0.2	21.60	1	21.60	21.70	-0.8	8,107	-0.01%
2020/11/17	0	0.00	18	21.48	21.50	-18	8,033	-0.22%
2020/11/16	5	21.23	16	21.24	21.35	-11	7,940	-0.14%
2020/11/13	3	20.43	1	20.60	20.70	2	7,761	0.03%
2020/11/12	1	20.30	2	20.50	20.50	-1	7,722	-0.01%
2020/11/11	0	0.00	5	19.80	19.80	-5	7,174	-0.07%
2020/11/09	0	0.00	0	19.10	19.25	0	7,011	0.00%
2020/11/06	1	19.20	1	19.20	19.05	0	6,996	0.00%
2020/11/05	0	0.00	36	19.23	19.15	-36	7,029	-0.51%
2020/11/04	0	0.00	1.8	19.14	19.15	-1.8	7,170	-0.03%
2020/11/02	1	18.85	0	0.00	18.90	1	7,190	0.01%
2020/10/28	0	0.00	1	19.20	19.20	-1	7,306	-0.01%
2020/10/27	0	0.00	1	19.30	19.40	-1	7,327	-0.01%
2020/10/26	0	0.00	1	19.25	19.40	-1	7,310	-0.01%
2020/10/23	0	0.00	5	19.16	19.30	-5	7,301	-0.07%
2020/10/19	4	18.95	0	0.00	19.00	4	7,483	0.05%
2020/10/12	0	0.00	3	19.00	19.00	-3	7,639	-0.04%
2020/10/08	1	19.15	0	0.00	19.20	1	7,606	0.01%
2020/10/07	0.1	18.90	0	0.00	18.95	0.1	7,539	0.00%
2020/10/06	3.3	18.66	0	0.00	18.75	3.3	7,555	0.04%
2020/10/05	0.1	18.50	0	0.00	18.50	0.1	7,579	0.00%
2020/09/25	0	0.00	5	17.80	18.10	-5	7,742	-0.06%
2020/09/24	6	18.52	9	18.40	18.35	-3	7,678	-0.04%
2020/09/21	1	19.65	0	0.00	19.55	1	7,563	0.01%
2020/09/18	0.1	19.60	0	0.00	19.60	0.1	7,548	0.00%
2020/09/16	0	0.00	5	19.65	20.00	-5	7,555	-0.07%
2020/09/11	2	19.30	0	0.00	19.30	2	7,345	0.03%
2020/09/10	5	19.70	0	0.00	19.50	5	7,280	0.07%
2020/09/09	5	19.73	5	19.60	19.80	0	7,207	0.00%
2020/09/08	35	20.01	1	19.90	19.90	34	7,137	0.48%
2020/09/07	57	20.58	73	20.82	20.20	-16	6,994	-0.23%
2020/09/04	39	19.46	9	19.80	20.00	30	6,565	0.46%
2020/09/03	0	0.00	4	19.15	19.30	-4	5,979	-0.07%
2020/09/01	0	0.00	2	18.60	18.65	-2	5,857	-0.03%
2020/08/28	5	18.60	0	0.00	18.70	5	5,904	0.08%
2020/08/25	0	0.00	5	19.40	18.95	-5	5,909	-0.08%
2020/08/21	4	18.55	0	0.00	18.75	4	5,710	0.07%
2020/08/20	0	0.00	1	18.20	18.20	-1	5,652	-0.02%
2020/08/19	0	0.00	5	19.06	19.30	-5	5,462	-0.09%
2020/08/17	5	18.65	5.2	18.50	18.70	-0.2	5,065	0.00%
2020/08/11	5	18.10	0	0.00	18.05	5	5,041	0.10%
2020/08/10	0	0.00	2	18.33	18.25	-2	5,027	-0.04%
2020/08/04	3	17.30	1	17.45	17.40	2	4,988	0.04%
2020/08/03	0	0.00	401	16.80	16.95	-401	5,173	-7.75%	大賣/鉅額交易
2020/07/31	0	0.00	1	16.90	16.75	-1	5,220	-0.02%
2020/07/30	1	16.85	0	0.00	16.90	1	5,293	0.02%
2020/07/29	1	16.85	1	16.70	16.75	0	5,491	0.00%
2020/07/28	6.1	16.55	0	0.00	16.50	6.1	5,586	0.11%
2020/07/27	2.1	16.97	0	0.00	16.75	2.1	5,688	0.04%
2020/07/24	201	17.42	1	17.25	17.25	200	5,665	3.53%	大買/鉅額交易
2020/07/23	2	17.75	0	0.00	17.75	2	5,690	0.04%
2020/07/22	1	18.45	5	18.50	18.55	-4	5,680	-0.07%
2020/07/21	200	18.38	0	0.00	18.35	200	5,608	3.57%	大買/鉅額交易
2020/07/17	0	0.00	2	18.25	18.30	-2	5,601	-0.04%
2020/07/10	0	0.00	1	18.25	18.25	-1	5,942	-0.02%
2020/07/09	10	18.80	7	18.93	18.60	3	5,945	0.05%
2020/07/08	1	18.70	0	0.00	18.75	1	5,935	0.02%
2020/07/07	1	18.60	0	0.00	18.60	1	5,920	0.02%
2020/07/06	1	18.45	6	18.53	18.55	-5	5,935	-0.08%
2020/07/03	3	18.05	0	0.00	18.00	3	5,996	0.05%
2020/06/29	0.1	17.65	3	17.65	17.65	-2.9	6,280	-0.05%
2020/06/24	2.2	18.03	3	17.80	17.90	-0.8	6,292	-0.01%
2020/06/19	0	0.00	10	17.50	17.40	-10	6,371	-0.16%
2020/06/18	0	0.00	4	17.45	17.35	-4	6,368	-0.06%
2020/06/11	0	0.00	4	17.59	17.40	-4	6,715	-0.06%
2020/06/10	1	18.15	1	18.05	18.05	0	6,679	0.00%
2020/06/08	8	17.47	0	0.00	17.75	8	6,723	0.12%
2020/06/05	2	17.40	0	0.00	17.35	2	6,654	0.03%
2020/06/04	1	17.40	2	17.25	17.30	-1	6,701	-0.01%
2020/06/03	10	17.20	0	0.00	17.20	10	6,726	0.15%
2020/06/01	1	16.65	3	16.65	16.70	-2	6,593	-0.03%
2020/05/29	100	16.75	0	0.00	16.60	100	6,587	1.52%
2020/05/27	10	16.65	0	0.00	16.55	10	6,642	0.15%
2020/05/26	1	16.60	0	0.00	16.60	1	6,729	0.01%
2020/05/25	5	16.55	0	0.00	16.65	5	6,765	0.07%
2020/05/22	1	16.50	0	0.00	16.50	1	6,793	0.01%
2020/05/20	7	16.75	2	16.70	16.80	5	6,766	0.07%
2020/05/18	0	0.00	5	16.18	16.10	-5	6,684	-0.07%
2020/05/14	1	16.25	0	0.00	16.20	1	6,621	0.02%
2020/05/11	5	16.68	0	0.00	16.65	5	6,488	0.08%
2020/05/08	5	16.64	0	0.00	16.60	5	6,413	0.08%
2020/05/06	3	16.85	0	0.00	16.80	3	6,148	0.05%
2020/05/05	1	17.15	0	0.00	17.15	1	6,083	0.02%
2020/04/30	0	0.00	1	17.10	16.95	-1	5,868	-0.02%
2020/04/28	10	16.55	2	16.35	16.50	8	5,825	0.14%
2020/04/27	0	0.00	2	16.30	16.30	-2	5,954	-0.03%
2020/04/22	1	15.50	0	0.00	15.65	1	5,840	0.02%
2020/04/21	0	0.00	8	15.93	15.70	-8	5,827	-0.14%
2020/04/17	4	16.51	0	0.00	16.35	4	5,771	0.07%
2020/04/16	1	16.50	1	16.50	16.50	0	5,703	0.00%
2020/04/15	8	16.84	0	0.00	16.75	8	5,658	0.14%
2020/04/14	4	16.36	6	16.41	16.50	-2	5,599	-0.04%
2020/04/13	0	0.00	5	16.20	16.10	-5	5,595	-0.09%
2020/04/10	1	16.10	32	16.13	16.20	-31	5,589	-0.56%
2020/04/09	1	16.25	0	0.00	16.10	1	5,586	0.02%
2020/04/08	5	15.70	1	16.20	16.10	4	5,506	0.07%
2020/04/01	15	15.50	0	0.00	15.45	15	5,270	0.28%
2020/03/25	10	15.05	0	0.00	14.90	10	6,268	0.16%
2020/03/24	10	14.40	0	0.00	14.35	10	6,298	0.16%
2020/03/19	1	13.60	0	0.00	13.50	1	6,331	0.02%
2020/03/18	1	15.15	0	0.00	14.95	1	6,188	0.02%
2020/03/13	11	15.50	19	16.40	16.00	-8	6,253	-0.13%
2020/03/12	11	17.12	0	0.00	17.10	11	6,174	0.18%
2020/03/10	0	0.00	1	18.15	18.15	-1	6,105	-0.02%
2020/03/09	2	18.25	0	0.00	18.15	2	6,020	0.03%
2020/03/06	0	0.00	9	18.80	18.80	-9	5,927	-0.15%
2020/03/04	5	18.95	0	0.00	18.90	5	6,001	0.08%
2020/03/03	2	19.00	0	0.00	18.85	2	6,021	0.03%
2020/03/02	1	18.30	0	0.00	18.40	1	6,040	0.02%
2020/02/27	14	18.91	0	0.00	18.75	14	6,019	0.23%
2020/02/24	2	19.60	0	0.00	19.55	2	5,909	0.03%
2020/02/21	2	19.85	0	0.00	19.85	2	5,867	0.03%
2020/02/11	1	20.00	0	0.00	19.95	1	6,277	0.02%
2020/02/10	2	19.80	0	0.00	20.00	2	6,305	0.03%
2020/02/07	0	0.00	2	20.10	20.05	-2	6,399	-0.03%
2020/02/06	0	0.00	8	20.10	20.20	-8	6,417	-0.12%
2020/01/31	1	20.00	0	0.00	20.20	1	6,832	0.01%
2020/01/30	12	20.15	3	20.00	19.75	9	6,841	0.13%
2020/01/20	1	21.45	0	0.00	21.55	1	6,660	0.02%
2020/01/16	0	0.00	2	21.30	21.30	-2	6,768	-0.03%
2020/01/15	3	21.30	0	0.00	21.25	3	6,894	0.04%
2020/01/14	2	21.40	0	0.00	21.45	2	7,103	0.03%
2020/01/13	1	21.20	0	0.00	21.15	1	7,151	0.01%
2020/01/10	0	0.00	30	21.15	21.05	-30	7,310	-0.41%
2020/01/08	10	20.60	10	20.67	20.60	0	7,389	0.00%
2020/01/07	20	20.80	0	0.00	20.85	20	7,445	0.27%
2020/01/06	2	20.90	0	0.00	20.90	2	7,478	0.03%
2020/01/03	1	21.30	0	0.00	21.15	1	7,519	0.01%
2020/01/02	1	21.30	0	0.00	21.30	1	7,574	0.01%
2019/12/30	0	0.00	1	21.30	21.20	-1	7,839	-0.01%
2019/12/26	2	21.50	2	21.55	21.40	0	7,958	0.00%
2019/12/25	2	21.68	1	21.60	21.65	1	8,196	0.01%
2019/12/24	3	21.33	1	21.45	21.45	2	8,159	0.02%
2019/12/23	4	20.85	1	21.15	20.85	3	8,026	0.04%
2019/12/20	0	0.00	30	21.30	20.80	-30	7,671	-0.39%
2019/12/19	10	20.85	0	0.00	20.80	10	7,354	0.14%
2019/12/18	10	21.03	0	0.00	21.00	10	7,373	0.14%
2019/12/17	10	21.15	0	0.00	21.10	10	7,370	0.14%
2019/12/13	2	21.13	0	0.00	21.10	2	7,297	0.03%
2019/12/12	1	21.05	0	0.00	21.10	1	7,341	0.01%
2019/12/05	2	21.75	0	0.00	21.75	2	7,309	0.03%
2019/12/02	0	0.00	4	21.65	21.65	-4	8,280	-0.05%
2019/11/20	0	0.00	3	22.25	22.40	-3	8,563	-0.04%
2019/11/11	0	0.00	10	22.20	22.10	-10	8,476	-0.12%
2019/11/08	1	22.75	0	0.00	22.65	1	8,352	0.01%
2019/11/07	0	0.00	5	23.00	23.05	-5	8,316	-0.06%
2019/11/06	1	23.10	3	23.05	23.00	-2	8,306	-0.02%
2019/11/05	3	22.98	0	0.00	22.85	3	8,183	0.04%
2019/11/04	3	23.00	0	0.00	23.05	3	8,160	0.04%
2019/11/01	0	0.00	1	23.00	22.90	-1	8,104	-0.01%
2019/10/30	1	23.05	0	0.00	22.80	1	7,919	0.01%
2019/10/23	0	0.00	1	22.80	22.75	-1	7,436	-0.01%
2019/10/22	0	0.00	2	22.65	22.60	-2	7,373	-0.03%
2019/10/21	1	22.40	4	22.30	22.35	-3	7,249	-0.04%
2019/10/18	0	0.00	4	22.03	22.05	-4	7,227	-0.06%
2019/10/17	0	0.00	0.5	21.70	21.75	-0.5	7,060	-0.01%
2019/10/16	0	0.00	4	21.58	21.75	-4	7,084	-0.06%
2019/10/14	5	22.35	0	0.00	22.15	5	7,100	0.07%
2019/10/09	4	21.98	3	21.95	22.05	1	7,029	0.01%
2019/10/08	2	21.98	0	0.00	21.90	2	7,016	0.03%
2019/10/07	0	0.00	3	22.35	22.15	-3	6,970	-0.04%
2019/10/04	0	0.00	1	22.05	22.10	-1	6,860	-0.01%
2019/10/03	0.2	21.75	0	0.00	21.75	0.2	6,664	0.00%
2019/10/02	0	0.00	1	22.00	21.90	-1	6,633	-0.02%
2019/10/01	0	0.00	4	21.71	21.85	-4	6,492	-0.06%
2019/09/27	0	0.00	1	21.70	21.15	-1	6,226	-0.02%
2019/09/26	5	21.60	0	0.00	21.50	5	6,116	0.08%
2019/09/25	0	0.00	3	21.27	21.30	-3	5,841	-0.05%
2019/09/23	0	0.00	3	21.42	21.40	-3	5,758	-0.05%
2019/09/19	1	20.95	0	0.00	21.00	1	5,575	0.02%
2019/09/18	2	21.00	0	0.00	21.05	2	5,574	0.04%
2019/09/17	2	21.05	7	20.80	21.15	-5	5,555	-0.09%
2019/09/16	5	21.18	2	21.25	21.05	3	5,469	0.05%
2019/09/10	0	0.00	4	21.10	21.15	-4	5,377	-0.07%
2019/09/09	0	0.00	1	21.55	21.40	-1	5,311	-0.02%
2019/09/06	1	21.30	0	0.00	21.35	1	5,345	0.02%
2019/09/05	5	21.37	0	0.00	21.20	5	5,352	0.09%
2019/09/04	8	21.19	3	21.08	21.50	5	4,988	0.10%
2019/09/02	1	20.40	1	20.60	20.55	0	4,536	0.00%
2019/08/27	1	19.30	0	0.00	19.10	1	4,168	0.02%
2019/08/21	0.3	19.35	1	19.40	19.45	-0.7	4,265	-0.02%
2019/08/19	0	0.00	1	19.25	19.40	-1	4,257	-0.02%
2019/08/16	0	0.00	1	19.10	19.15	-1	4,242	-0.02%
2019/08/07	2	18.83	0	0.00	18.75	2	4,110	0.05%
2019/08/05	0	0.00	3	19.00	18.95	-3	4,162	-0.07%
2019/08/02	1	19.00	0	0.00	18.95	1	4,192	0.02%
2019/07/29	0	0.00	5	19.45	19.40	-5	4,272	-0.12%
2019/07/26	1	19.50	0	0.00	19.50	1	4,216	0.02%
2019/07/25	0	0.00	30	19.55	19.60	-30	4,206	-0.71%
2019/07/24	0	0.00	6	19.55	19.50	-6	4,188	-0.14%
2019/07/23	31	20.25	0	0.00	20.25	31	4,147	0.75%
2019/07/19	5	20.35	0	0.00	20.35	5	3,992	0.13%
2019/07/18	5	20.35	0	0.00	20.35	5	3,976	0.13%
2019/07/16	0	0.00	11	20.54	20.65	-11	3,862	-0.28%
2019/07/12	2	20.15	0	0.00	20.25	2	3,768	0.05%
2019/07/05	0	0.00	1	20.25	20.30	-1	3,749	-0.03%
2019/07/04	11	20.30	0	0.00	20.30	11	3,753	0.29%
2019/06/26	5	20.00	0	0.00	20.15	5	3,870	0.13%
2019/06/24	0	0.00	2	20.25	20.30	-2	3,891	-0.05%
2019/06/20	0	0.00	3	20.30	20.35	-3	3,907	-0.08%
2019/06/18	3	20.10	0	0.00	20.20	3	4,086	0.07%
2019/06/17	0	0.00	1	20.15	20.10	-1	4,090	-0.02%
2019/06/14	0	0.00	1	20.50	20.35	-1	4,075	-0.02%
2019/06/06	0	0.00	2	19.45	19.50	-2	3,832	-0.05%
2019/06/04	1	19.15	0	0.00	19.10	1	3,743	0.03%
2019/05/31	0	0.00	1	19.20	19.35	-1	3,793	-0.03%
2019/05/30	1	19.25	0	0.00	19.25	1	3,777	0.03%
2019/05/22	0	0.00	2	18.95	18.90	-2	3,790	-0.05%
2019/05/20	2	18.95	2	18.93	18.90	0	3,846	0.00%
2019/05/17	2	18.75	1	18.80	18.70	1	3,836	0.03%
2019/05/15	1	18.70	0	0.00	18.60	1	3,886	0.03%
2019/05/14	1	18.65	0	0.00	18.65	1	3,869	0.03%
2019/05/09	10	19.20	0	0.00	19.25	10	3,880	0.26%
2019/05/08	2	18.95	0	0.00	19.00	2	3,790	0.05%
2019/05/06	2	19.10	0	0.00	19.05	2	3,768	0.05%
2019/04/29	0	0.00	1	19.50	19.50	-1	3,766	-0.03%
2019/04/26	2	19.65	0	0.00	19.55	2	3,753	0.05%
2019/04/22	1	19.75	0	0.00	19.70	1	3,797	0.03%
2019/04/19	5	19.65	0	0.00	19.65	5	3,765	0.13%
2019/04/17	0	0.00	3	19.85	19.85	-3	3,787	-0.08%
2019/04/16	1	19.65	0	0.00	19.70	1	3,777	0.03%
2019/04/11	0	0.00	1	19.80	19.70	-1	3,934	-0.03%
2019/04/03	5	19.65	0	0.00	19.70	5	3,897	0.13%
2019/03/28	10	19.55	0	0.00	19.55	10	3,862	0.26%
2019/03/26	2	19.85	0	0.00	19.75	2	3,821	0.05%
2019/03/25	4	19.80	0	0.00	19.80	4	3,809	0.11%
2019/03/22	1	20.00	0	0.00	20.00	1	3,785	0.03%
2019/03/18	0	0.00	1	20.80	20.70	-1	3,707	-0.03%
2019/03/15	0	0.00	1	20.20	20.40	-1	3,691	-0.03%
2019/03/14	0	0.00	2	20.10	19.95	-2	3,587	-0.06%
2019/03/11	0	19.90	0	0.00	19.90	0	3,625	0.00%
2019/03/07	2	20.00	0	0.00	19.85	2	3,679	0.05%
2019/03/06	0	0.00	1	20.15	20.15	-1	3,658	-0.03%
2019/02/27	0	0.00	1	20.00	19.90	-1	3,579	-0.03%
2019/02/25	0	0.00	1	19.90	19.90	-1	3,499	-0.03%
2019/02/22	0	0.00	2	19.80	19.75	-2	3,472	-0.06%
2019/02/20	1	19.80	0	0.00	19.90	1	3,426	0.03%
2019/02/18	1	19.80	2	19.83	19.80	-1	3,380	-0.03%
2019/02/14	1	19.50	0	0.00	19.45	1	3,306	0.03%
2019/02/13	4	19.60	5	19.60	19.60	-1	3,295	-0.03%
2019/02/11	1	19.40	0	0.00	19.40	1	3,373	0.03%
2019/01/30	1	19.60	0	0.00	19.55	1	3,329	0.03%
2019/01/29	0	0.00	0	19.80	19.85	0	3,257	0.00%
2019/01/24	1	19.85	1	20.10	19.85	0	3,259	0.00%
2019/01/18	0	0.00	1	19.95	19.85	-1	3,245	-0.03%
2019/01/17	0	0.00	1	19.90	19.90	-1	3,282	-0.03%
2019/01/15	1	19.75	0	0.00	19.75	1	3,374	0.03%
2019/01/11	2	19.95	0	0.00	19.95	2	3,365	0.06%
2019/01/10	6	19.84	0	0.00	20.00	6	3,398	0.18%
2019/01/08	1	20.15	0	0.00	20.05	1	3,392	0.03%
2018/12/21	0	0.00	1	19.00	19.25	-1	3,441	-0.03%
2018/12/11	2	19.85	3	19.62	19.55	-1	3,311	-0.03%
2018/12/06	1	18.50	0	0.00	18.55	1	3,198	0.03%
2018/11/23	0	0.00	1	18.30	18.20	-1	3,352	-0.03%
2018/11/08	1	18.65	0	0.00	18.75	1	3,670	0.03%
2018/11/06	0	0.00	1	18.00	18.05	-1	3,786	-0.03%
2018/10/18	0	0.00	2	18.30	18.30	-2	5,625	-0.04%
2018/10/15	0	0.00	1	17.40	17.40	-1	5,856	-0.02%
2018/10/11	20	17.80	1	17.90	17.45	19	5,883	0.32%
2018/10/08	1	19.40	0	0.00	19.20	1	5,850	0.02%
2018/10/05	0	0.00	20	19.20	19.15	-20	5,919	-0.34%
2018/10/02	0	0.00	20	19.75	19.75	-20	6,088	-0.33%
2018/09/21	0	0.00	1	20.00	19.90	-1	6,355	-0.02%
2018/09/10	0	0.00	5	19.60	19.45	-5	6,810	-0.07%
2018/09/07	0	0.00	1	20.10	20.20	-1	6,831	-0.01%
2018/08/31	1	20.80	0	0.00	20.90	1	7,403	0.01%
2018/08/20	0	0.00	1	20.50	20.30	-1	8,034	-0.01%
2018/08/09	0	0.00	1	21.45	21.45	-1	7,860	-0.01%
2018/08/07	0	0.00	3	21.85	21.95	-3	7,816	-0.04%
2018/08/06	4	21.78	1	21.80	21.85	3	7,815	0.04%
2018/08/03	0	0.00	2	21.65	21.70	-2	7,859	-0.03%
2018/08/02	1	22.00	4	21.96	21.70	-3	7,861	-0.04%
2018/08/01	5	23.13	95	22.96	23.30	-90	7,523	-1.20%
2018/07/31	0	0.00	1	22.85	22.80	-1	7,009	-0.01%
2018/07/26	1	22.50	0	0.00	22.45	1	6,736	0.01%
2018/07/25	0	0.00	15	22.55	22.65	-15	6,736	-0.22%
2018/07/24	0	0.00	9	22.49	22.65	-9	6,805	-0.13%
2018/07/19	1	22.40	52	22.39	22.15	-51	10,034	-0.51%
2018/07/17	0	0.00	101	22.30	22.10	-101	10,867	-0.93%	大賣/鉅額交易
2018/07/16	1	22.10	0	0.00	22.10	1	10,931	0.01%
2018/07/13	2	22.30	0	0.00	22.15	2	11,022	0.02%
2018/07/11	0	0.00	4	21.80	21.75	-4	11,052	-0.04%
2018/07/09	2	21.60	0	0.00	21.55	2	11,088	0.02%
2018/07/04	0	0.00	4	21.10	21.30	-4	11,188	-0.04%
2018/06/29	0	0.00	1	21.50	21.50	-1	11,297	-0.01%
2018/06/27	0	0.00	12	21.40	21.40	-12	11,448	-0.10%
2018/06/22	3	21.50	17	21.54	21.40	-14	11,490	-0.12%
2018/06/15	50	21.30	0	0.00	21.30	50	11,565	0.43%
2018/06/13	1	21.85	3	21.67	21.60	-2	11,557	-0.02%
2018/06/12	1	22.00	1	21.95	21.90	0	11,555	0.00%
2018/06/11	0	0.00	6	21.98	21.80	-6	11,551	-0.05%
2018/06/08	21	22.62	1	22.55	21.95	20	11,597	0.17%
2018/06/07	4	22.06	1	22.00	22.15	3	11,345	0.03%
2018/06/06	1	21.45	0	0.00	21.45	1	11,122	0.01%
2018/06/05	0	0.00	2	21.33	21.30	-2	11,208	-0.02%
2018/06/04	20	21.50	3	21.45	21.40	17	11,551	0.15%
2018/06/01	1	21.20	1	21.20	21.35	0	11,469	0.00%
2018/05/31	1	20.90	7	21.00	21.20	-6	11,404	-0.05%
2018/05/30	0	0.00	1	20.80	20.75	-1	11,340	-0.01%
2018/05/28	0	0.00	2	21.00	20.95	-2	11,309	-0.02%
2018/05/25	1	20.85	0	0.00	20.80	1	11,282	0.01%
2018/05/21	0	0.00	1	21.15	21.05	-1	11,303	-0.01%
2018/05/18	7	20.70	0	0.00	20.85	7	11,247	0.06%
2018/05/17	0	0.00	1	20.75	20.75	-1	11,196	-0.01%
2018/05/14	1	20.60	0	0.00	20.55	1	11,448	0.01%
2018/05/11	0	0.00	2	20.65	20.55	-2	11,458	-0.02%
2018/05/09	1	20.65	1	20.65	20.60	0	11,322	0.00%
2018/05/08	1	20.50	0	0.00	20.55	1	11,310	0.01%
2018/05/07	1	20.20	0	0.00	20.20	1	11,311	0.01%
2018/05/03	10	20.15	10	20.25	20.10	0	11,354	0.00%
2018/04/30	1	20.15	3	20.00	20.45	-2	11,335	-0.02%
2018/04/27	22	19.79	9	19.58	19.75	13	11,229	0.12%
2018/04/26	5	21.30	0	0.00	20.90	5	8,312	0.06%
2018/04/24	7	21.89	0	0.00	21.45	7	8,036	0.09%
2018/04/23	9	22.38	73	22.01	22.25	-64	7,778	-0.82%
2018/04/19	10	21.60	0	0.00	21.55	10	7,136	0.14%
2018/04/18	1	21.30	4	21.55	21.60	-3	7,065	-0.04%
2018/04/17	1	20.90	0	0.00	21.00	1	6,875	0.01%
2018/04/16	9	21.08	0	0.00	20.95	9	6,880	0.13%
2018/04/13	1	21.05	2	21.10	21.05	-1	6,886	-0.01%
2018/04/03	0	0.00	1	21.55	21.55	-1	6,787	-0.01%
2018/03/31	2	21.90	0	0.00	22.00	2	6,726	0.03%
2018/03/30	0	0.00	10	21.75	21.80	-10	6,586	-0.15%
2018/03/27	2	21.65	2	21.55	21.80	0	6,506	0.00%
2018/03/26	2	21.25	0	0.00	21.25	2	6,364	0.03%
2018/03/23	10	20.80	0	0.00	20.80	10	6,321	0.16%
2018/03/22	22	21.49	10	21.45	21.25	12	6,322	0.19%
2018/03/21	11	21.60	0	0.00	21.50	11	6,384	0.17%
2018/03/20	11	21.79	0	0.00	21.80	11	6,810	0.16%
2018/03/16	1	21.65	0	0.00	21.35	1	6,985	0.01%
2018/03/15	2	21.75	1	21.80	21.75	1	7,024	0.01%
2018/03/13	1	21.85	3	21.77	21.95	-2	7,017	-0.03%
2018/03/12	0	0.00	6	21.65	21.70	-6	6,940	-0.09%
2018/03/09	0	0.00	1	21.70	21.60	-1	6,940	-0.01%
2018/03/08	4	20.99	2	21.15	21.65	2	6,837	0.03%
2018/02/23	4	20.30	0	0.00	20.30	4	7,736	0.05%
2018/02/21	5	20.30	0	0.00	20.25	5	7,821	0.06%
2018/02/08	1	20.00	0	0.00	20.05	1	7,842	0.01%
2018/02/07	0	0.00	1	19.95	19.95	-1	7,867	-0.01%
2018/02/06	10	19.30	0	0.00	19.55	10	7,895	0.13%
2018/01/29	2	21.70	2	21.55	21.55	0	8,237	0.00%
2018/01/19	0	0.00	0.7	21.10	21.20	-0.7	8,068	-0.01%
2018/01/03	2	21.40	0	0.00	21.40	2	8,781	0.02%
2018/01/02	0	0.00	1	21.45	21.45	-1	8,803	-0.01%