佳世達 (2352)-永豐金-信義券商分點個股進出

台股 » 個股 » 佳世達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佳世達

(2352)

可現股當沖

股價
41.60
漲跌
▲0.25
漲幅
+0.60%
成交量
5,175張
產業
上市電腦週邊類股
1106人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳世達 (2352)籌碼相關－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	2	40.98	0	0.00	41.20	2	12,172	0.02%
2024/04/16	0.8	41.00	0	41.50	40.70	0.8	12,247	0.01%
2024/04/15	1	41.95	0	0.00	42.10	1	12,390	0.01%
2024/04/12	2	42.40	0	0.00	42.40	2	12,451	0.02%
2024/04/02	1	43.10	0	0.00	43.10	1	14,836	0.01%
2024/03/28	0	0.00	0.2	44.85	44.85	-0.2	14,275	0.00%
2024/03/27	0	0.00	3	44.30	44.75	-3	14,148	-0.02%
2024/03/26	3.2	44.01	6	44.95	44.05	-2.8	14,105	-0.02%
2024/03/25	0	44.45	0	0.00	44.45	0	14,035	0.00%
2024/03/22	6	44.45	1	44.45	44.45	5	13,992	0.04%
2024/03/19	4	43.55	5	43.85	43.70	-1	13,258	-0.01%
2024/03/18	2	42.40	0	0.00	42.55	2	12,854	0.02%
2024/03/15	0	43.00	0	0.00	42.55	0	12,639	0.00%
2024/03/13	0	44.00	0	0.00	43.80	0	12,226	0.00%
2024/03/12	1	43.50	1	43.90	44.40	0	12,024	0.00%
2024/03/07	0	0.00	1	44.55	44.55	-1	11,620	-0.01%
2024/03/06	6	45.16	0	0.00	45.05	6	11,570	0.05%
2024/03/04	3	47.03	2	46.88	46.80	1	11,300	0.01%
2024/03/01	1	46.85	0	0.00	46.95	1	11,321	0.01%
2024/02/27	0	47.20	0	0.00	46.10	0	11,532	0.00%
2024/02/23	2	46.85	2	47.30	46.40	0	11,657	0.00%
2024/02/22	0	0.00	2	47.20	47.20	-2	11,735	-0.02%
2024/02/20	0	0.00	3	48.02	47.80	-3	11,702	-0.03%
2024/02/19	3	48.70	3	48.40	47.95	0	11,813	0.00%
2024/02/16	2	48.45	25	49.38	48.15	-23	11,825	-0.19%
2024/02/02	5	47.60	2	47.65	47.50	3	11,582	0.03%
2024/01/31	3	46.80	1	46.95	46.50	2	11,687	0.02%
2024/01/22	0	0.00	1	47.00	47.05	-1	11,573	-0.01%
2024/01/18	1	44.20	0	0.00	44.40	1	11,380	0.01%
2024/01/15	0	0.00	2	45.95	45.90	-2	11,460	-0.02%
2024/01/12	2	45.98	1	45.75	45.50	1	11,785	0.01%
2024/01/10	0	0.00	44	45.50	45.55	-44	12,077	-0.36%
2024/01/04	2	46.73	2	46.60	46.95	0	11,432	0.00%
2024/01/03	3	45.30	35	45.30	45.25	-32	11,202	-0.29%
2024/01/02	46	46.90	0	0.00	46.80	46	10,870	0.42%
2023/12/29	61	48.00	2	47.95	48.00	59	10,395	0.57%
2023/12/22	0	0.00	1	44.60	44.70	-1	9,193	-0.01%
2023/12/20	0	0.00	0.6	43.90	43.95	-0.6	9,035	-0.01%
2023/12/18	2	43.90	0	0.00	43.80	2	8,709	0.02%
2023/12/15	5	43.95	0	0.00	44.20	5	8,673	0.06%
2023/12/14	0.1	44.55	0	0.00	44.50	0.1	8,620	0.00%
2023/12/12	0	0.00	0	44.80	44.00	0	8,703	0.00%
2023/12/05	1	43.85	0	0.00	43.85	1	9,553	0.01%
2023/12/04	1	44.35	0	0.00	44.35	1	9,565	0.01%
2023/12/01	0.1	44.50	1	44.55	44.65	-0.9	9,562	-0.01%
2023/11/29	0	0.00	1	43.75	43.70	-1	9,497	-0.01%
2023/11/27	3	44.03	2	44.40	43.55	1	9,531	0.01%
2023/11/16	3	43.95	3	44.17	43.90	0	9,369	0.00%
2023/11/15	0	0.00	2	45.45	45.25	-2	9,248	-0.02%
2023/11/10	2	45.13	0	0.00	45.05	2	9,439	0.02%
2023/11/09	0	0.00	6	46.68	46.55	-6	9,392	-0.06%
2023/11/08	2	45.30	0	0.00	45.80	2	9,369	0.02%
2023/11/03	0	0.00	3	43.75	43.85	-3	9,720	-0.03%
2023/10/31	1	42.70	0	0.00	42.35	1	11,148	0.01%
2023/10/27	0	0.00	2	43.35	43.05	-2	12,015	-0.02%
2023/10/26	2	43.18	0	0.00	43.55	2	12,293	0.02%
2023/10/25	0	0.00	1	44.55	43.85	-1	12,463	-0.01%
2023/10/24	2	43.48	9	43.42	43.55	-7	12,541	-0.06%
2023/10/23	9	44.99	0	0.00	44.25	9	12,740	0.07%
2023/10/19	0	42.90	3	42.30	43.40	-3	12,974	-0.02%
2023/10/18	4	41.56	2	42.95	41.55	2	13,284	0.02%
2023/10/16	6	44.20	0	0.00	45.25	6	14,401	0.04%
2023/10/12	5	44.40	0	0.00	44.40	5	16,153	0.03%
2023/10/05	0	0.00	1	44.20	44.20	-1	17,372	-0.01%
2023/10/04	1	43.80	0	0.00	44.15	1	17,417	0.01%
2023/10/03	0	0.00	2	44.95	44.85	-2	17,366	-0.01%
2023/09/25	0	0.00	1	45.00	44.85	-1	17,695	-0.01%
2023/09/21	0	0.00	1	44.20	44.25	-1	17,808	-0.01%
2023/09/20	1	44.85	0	0.00	44.40	1	17,856	0.01%
2023/09/18	1	45.55	0	0.00	45.30	1	18,189	0.01%
2023/09/15	2	46.00	2	46.20	46.05	0	18,267	0.00%
2023/09/14	0	0.00	1	45.60	45.80	-1	18,289	-0.01%
2023/09/13	18	45.86	22	45.72	45.75	-4	18,316	-0.02%
2023/09/12	0	45.00	0	0.00	44.95	0	18,345	0.00%
2023/09/11	32	45.15	285	45.91	43.80	-253	18,431	-1.37%	大賣/鉅額交易
2023/09/08	258	45.09	0	0.00	44.95	258	18,292	1.41%	大買/鉅額交易
2023/09/07	0	45.50	0	0.00	44.90	0	18,504	0.00%
2023/09/06	0	0.00	44	45.45	45.35	-44	18,694	-0.24%
2023/09/01	44.1	44.90	0	0.00	44.90	44.1	19,258	0.23%
2023/08/31	2	44.45	0	0.00	44.85	2	19,216	0.01%
2023/08/28	0	0.00	22	44.50	43.80	-22	19,534	-0.11%
2023/08/25	0.1	45.20	0	0.00	45.10	0.1	19,731	0.00%
2023/08/24	2	46.10	2	46.00	45.55	0	19,742	0.00%
2023/08/23	1	45.50	2.4	45.10	45.45	-1.4	19,684	-0.01%
2023/08/22	4	45.33	0.1	45.10	44.85	4	19,740	0.02%
2023/08/21	23	45.30	0	0.00	45.15	23	19,751	0.12%
2023/08/18	1	45.80	0	0.00	44.60	1	19,749	0.01%
2023/08/17	0.1	44.95	3.1	45.03	45.35	-3	19,727	-0.02%
2023/08/14	0	43.60	26	43.20	43.55	-26	19,895	-0.13%
2023/08/11	0	44.30	0	0.00	43.90	0	19,950	0.00%
2023/08/10	2.1	43.67	0.1	43.95	44.15	2	19,992	0.01%
2023/08/09	0.1	45.00	3	45.00	45.15	-2.9	19,771	-0.01%
2023/08/07	0.1	48.70	2	48.10	48.20	-1.9	19,273	-0.01%
2023/08/04	4.1	43.89	3	44.67	45.10	1.1	18,987	0.01%
2023/08/02	7	46.41	1	49.00	46.80	6	18,881	0.03%
2023/08/01	4	48.34	5.7	48.20	48.50	-1.7	18,467	-0.01%
2023/07/31	3	50.83	2	50.23	49.75	1	18,312	0.01%
2023/07/28	3	51.23	3	50.67	51.50	0	18,069	0.00%
2023/07/27	4	51.80	1	51.70	51.50	3	17,921	0.02%
2023/07/26	2	51.90	0	0.00	52.00	2	18,047	0.01%
2023/07/24	4	52.80	0	0.00	52.40	4	17,858	0.02%
2023/07/21	3	52.10	1	52.20	52.20	2	17,547	0.01%
2023/07/20	3.1	54.52	35.2	58.80	54.10	-32.1	17,135	-0.19%
2023/07/19	37	59.67	4.6	58.36	59.70	32.4	16,425	0.20%
2023/07/18	9.6	60.95	85	63.52	57.20	-75.4	15,737	-0.48%
2023/07/17	2.1	57.56	260	57.52	59.10	-257.9	14,368	-1.79%	大賣/鉅額交易
2023/07/14	339.5	53.32	1	51.60	53.80	338.5	13,857	2.44%	大買/鉅額交易
2023/07/13	8	51.84	5	51.52	50.20	3	13,228	0.02%
2023/07/12	0	0.00	1	48.85	48.85	-1	12,542	-0.01%
2023/07/10	0	45.80	1	46.15	46.15	-1	12,319	-0.01%
2023/07/07	1	45.55	17	45.51	46.00	-16	12,350	-0.13%
2023/07/03	1	46.60	0	0.00	47.40	1	12,416	0.01%
2023/06/29	1	45.70	1	45.70	45.80	0	12,342	0.00%
2023/06/27	4	45.00	2	44.80	44.80	2	12,316	0.02%
2023/06/26	1	46.50	3	47.25	46.45	-2	12,032	-0.02%
2023/06/21	0	47.50	0	0.00	47.65	0	11,943	0.00%
2023/06/20	0.1	46.80	1	46.80	46.80	-0.9	11,815	-0.01%
2023/06/16	1.1	47.50	0	0.00	47.95	1.1	11,483	0.01%
2023/06/15	1	48.25	0	0.00	48.40	1	11,175	0.01%
2023/06/14	3	48.17	1	47.40	48.65	2	10,970	0.02%
2023/06/13	3	46.98	3	46.87	47.40	0	10,787	0.00%
2023/06/12	1	45.65	1	46.10	45.65	0	10,575	0.00%
2023/06/09	1	45.05	0	0.00	45.40	1	10,331	0.01%
2023/06/05	1	42.65	0	0.00	42.50	1	9,817	0.01%
2023/06/02	4	42.25	3	42.07	42.40	1	9,832	0.01%
2023/06/01	1	42.00	7	42.20	41.95	-6	9,787	-0.06%
2023/05/31	27	42.02	0	0.00	42.15	27	9,556	0.28%
2023/05/26	1	39.45	6	39.46	39.50	-5	9,074	-0.06%
2023/05/25	2	38.65	0	0.00	38.95	2	8,991	0.02%
2023/05/22	4	38.97	2	38.35	38.45	2	8,791	0.02%
2023/05/19	7	38.20	13.4	37.71	38.20	-6.4	8,516	-0.08%
2023/05/17	0	0.00	1	37.30	37.25	-1	8,158	-0.01%
2023/05/16	1	36.25	1	36.35	36.30	0	7,898	0.00%
2023/05/15	0	0.00	2	35.45	35.85	-2	7,760	-0.03%
2023/05/12	2	35.85	0	0.00	35.90	2	7,707	0.03%
2023/05/11	0	0.00	4	35.30	35.35	-4	7,636	-0.05%
2023/05/10	4	36.25	7	36.23	36.00	-3	7,564	-0.04%
2023/05/09	17	35.83	56	35.17	35.75	-39	7,316	-0.53%
2023/05/08	45	34.10	1	34.20	34.20	44	6,881	0.64%
2023/05/05	1	34.15	0	0.00	34.20	1	6,797	0.01%
2023/05/02	5	35.50	39	35.37	35.55	-34	6,494	-0.52%
2023/04/28	8	34.67	18	34.22	34.60	-10	6,273	-0.16%
2023/04/27	2	33.90	5	33.80	33.50	-3	5,980	-0.05%
2023/04/26	5	32.91	170	32.93	33.20	-165	5,804	-2.84%	大賣/鉅額交易
2023/04/25	170	32.55	0	0.00	32.50	170	5,637	3.02%	大買/鉅額交易
2023/04/24	1	32.65	0	0.00	32.70	1	5,570	0.02%
2023/04/17	34	32.94	0	0.00	33.00	34	5,334	0.64%
2023/04/14	6	32.99	0	0.00	32.70	6	5,285	0.11%
2023/04/12	12	33.24	0	0.00	33.25	12	5,286	0.23%
2023/03/28	1	30.80	0	0.00	30.80	1	5,002	0.02%
2023/03/16	0.3	29.80	0	0.00	29.70	0.3	4,942	0.01%
2023/03/10	0	0.00	3	30.50	30.60	-3	5,170	-0.06%
2023/03/09	1	30.70	998	31.07	30.70	-997	5,145	-19.38%	大賣/鉅額交易
2023/03/08	998	30.90	10	30.28	30.90	988	4,982	19.83%	大買/鉅額交易
2023/03/07	4	29.69	0	0.00	30.05	4	4,828	0.08%
2023/03/03	0	0.00	1	30.40	30.40	-1	4,559	-0.02%
2023/02/23	1	30.00	0	0.00	29.95	1	4,513	0.02%
2023/02/20	30	29.75	30	29.90	29.90	0	4,677	0.00%
2023/02/17	0	0.00	5	28.90	29.00	-5	4,629	-0.11%
2023/02/15	5	28.85	0	0.00	28.80	5	4,731	0.11%
2023/02/08	93	28.85	99	29.09	29.15	-6	4,808	-0.12%
2023/02/07	0	0.00	1	28.80	28.70	-1	4,727	-0.02%
2023/02/03	0	0.00	2	28.90	28.90	-2	4,704	-0.04%
2023/02/02	5	28.65	0	0.00	28.60	5	4,654	0.11%
2023/01/30	0	0.00	2	28.40	28.40	-2	4,538	-0.04%
2023/01/13	5	27.85	0	0.00	27.65	5	4,688	0.11%
2023/01/05	0	0.00	5	28.10	27.85	-5	5,296	-0.09%
2022/12/30	5	28.25	0	0.00	28.15	5	5,493	0.09%
2022/12/28	0	0.00	5	27.80	27.60	-5	5,330	-0.09%
2022/12/26	6	28.00	10	28.02	27.85	-4	5,284	-0.08%
2022/12/22	4	27.18	40	27.04	27.05	-36	5,341	-0.67%
2022/12/20	22	26.60	0	0.00	26.40	22	5,113	0.43%
2022/12/19	10	26.75	0	0.00	27.00	10	5,024	0.20%
2022/12/16	13.1	26.93	0	0.00	26.85	13.1	4,843	0.27%
2022/12/15	1	27.75	0	0.00	27.60	1	4,656	0.02%
2022/12/09	0	0.00	30	27.45	27.80	-30	4,673	-0.64%
2022/12/08	30	27.15	0	0.00	27.20	30	4,701	0.64%
2022/12/07	0	0.00	1	27.45	27.35	-1	4,695	-0.02%
2022/12/06	3	27.45	0	0.00	27.40	3	4,613	0.07%
2022/12/05	3	27.85	0	0.00	27.80	3	4,534	0.07%
2022/11/28	0	0.00	2	28.25	28.15	-2	4,276	-0.05%
2022/11/21	0	0.00	3	28.98	28.90	-3	4,296	-0.07%
2022/11/18	1	28.80	0	0.00	28.65	1	4,252	0.02%
2022/11/09	0	0.00	20	26.66	26.70	-20	3,919	-0.51%
2022/11/08	0	0.00	10	26.75	26.50	-10	3,917	-0.26%
2022/11/07	0	0.00	20	27.05	27.00	-20	3,873	-0.52%
2022/11/04	35	25.34	0	0.00	25.50	35	3,820	0.92%
2022/10/28	1	24.05	0	0.00	24.20	1	4,113	0.02%
2022/10/27	0	0.00	6	24.55	24.65	-6	4,108	-0.15%
2022/10/26	3	24.45	0	0.00	24.40	3	4,158	0.07%
2022/10/24	2	25.00	0	0.00	25.00	2	4,164	0.05%
2022/10/21	15	25.68	0	0.00	25.65	15	4,257	0.35%
2022/10/20	1	26.35	1	26.60	26.50	0	4,359	0.00%
2022/10/19	1	26.80	0	0.00	26.70	1	4,243	0.02%
2022/10/05	1	27.70	0	0.00	27.80	1	4,918	0.02%
2022/10/03	1	27.10	0	0.00	27.10	1	4,993	0.02%
2022/09/30	1	27.40	0	0.00	27.10	1	5,021	0.02%
2022/09/29	5	27.10	0	0.00	28.20	5	4,982	0.10%
2022/09/26	1	27.90	0	0.00	27.95	1	4,935	0.02%
2022/09/15	0	0.00	1	29.45	29.40	-1	4,991	-0.02%
2022/09/12	0	0.00	1	29.50	29.30	-1	5,055	-0.02%
2022/09/06	0	0.00	1	29.00	28.75	-1	5,145	-0.02%
2022/09/05	0	0.00	2	29.03	28.85	-2	5,137	-0.04%
2022/08/31	1	29.45	1	29.35	29.30	0	5,188	0.00%
2022/08/30	0	0.00	5	29.45	29.45	-5	5,191	-0.10%
2022/08/24	0	0.00	1	29.05	29.15	-1	5,192	-0.02%
2022/08/22	0	0.00	1	28.60	28.90	-1	5,242	-0.02%
2022/08/19	3	28.65	0	0.00	28.70	3	5,253	0.06%
2022/08/18	0	0.00	1	28.70	28.70	-1	5,273	-0.02%
2022/08/17	1	28.55	0	0.00	28.60	1	5,295	0.02%
2022/08/12	1	27.30	4	27.35	27.30	-3	5,239	-0.06%
2022/08/11	5	27.05	0	0.00	27.05	5	5,265	0.09%
2022/08/10	3	27.10	0	0.00	27.10	3	5,257	0.06%
2022/08/09	12	27.16	0	0.00	27.70	12	5,242	0.23%
2022/08/08	5	28.35	0	0.00	28.40	5	5,135	0.10%
2022/08/01	5	28.45	0	0.00	28.50	5	6,044	0.08%
2022/07/28	16	29.16	0	0.00	28.60	16	6,005	0.27%
2022/07/22	1	30.50	0	0.00	31.20	1	5,572	0.02%
2022/07/21	2	30.35	0	0.00	30.50	2	5,383	0.04%
2022/07/19	9	30.95	9	31.40	31.25	0	5,154	0.00%
2022/07/12	2	28.60	1	28.90	28.60	1	4,829	0.02%
2022/07/06	0	0.00	1	28.75	28.50	-1	4,919	-0.02%
2022/07/01	0	0.00	2	28.28	28.30	-2	5,285	-0.04%
2022/05/26	0	0.00	1	28.30	28.20	-1	6,569	-0.02%
2022/05/24	0	0.00	30	27.75	27.65	-30	6,680	-0.45%
2022/05/23	30	27.70	0	0.00	27.85	30	6,664	0.45%
2022/05/20	1	27.35	0	0.00	27.30	1	6,769	0.01%
2022/05/18	0	0.00	10	27.45	27.40	-10	7,019	-0.14%
2022/05/17	0	0.00	10	27.25	27.10	-10	6,996	-0.14%
2022/05/16	6	27.30	6	27.05	27.05	0	6,967	0.00%
2022/05/13	32	26.95	0	0.00	27.05	32	6,950	0.46%
2022/05/12	0	0.00	6	27.50	26.75	-6	6,896	-0.09%
2022/05/10	7	28.27	0	0.00	28.50	7	6,696	0.10%
2022/05/09	1	29.50	3	29.08	28.90	-2	6,552	-0.03%
2022/05/06	0	0.00	3	32.10	32.00	-3	6,087	-0.05%
2022/04/25	2	31.90	0	0.00	31.80	2	6,167	0.03%
2022/04/22	6	32.65	15	32.69	32.70	-9	6,123	-0.15%
2022/04/18	2	32.70	0	0.00	32.70	2	6,143	0.03%
2022/04/14	4	33.55	1	33.25	33.50	3	6,169	0.05%
2022/04/12	1	32.80	6	33.00	32.90	-5	6,273	-0.08%
2022/04/11	0	0.00	1	33.65	33.40	-1	6,235	-0.02%
2022/04/07	3	33.60	10	33.30	33.05	-7	6,096	-0.11%
2022/04/06	1	34.20	0	0.00	34.20	1	5,967	0.02%
2022/03/31	2	33.25	0	0.00	33.25	2	5,785	0.03%
2022/03/29	1	32.40	0	0.00	32.40	1	5,503	0.02%
2022/03/25	3	32.25	0	0.00	32.25	3	5,431	0.06%
2022/03/18	1	31.95	1	32.00	31.95	0	5,513	0.00%
2022/03/10	4	32.00	3	31.95	31.95	1	5,648	0.02%
2022/03/09	0	0.00	10	31.00	31.35	-10	5,530	-0.18%
2022/03/08	1	30.80	0	0.00	30.95	1	5,570	0.02%
2022/03/04	1	31.90	2	32.05	32.05	-1	5,447	-0.02%
2022/03/03	0	0.00	10	31.80	31.90	-10	5,460	-0.18%
2022/03/02	10	31.37	0	0.00	31.65	10	5,512	0.18%
2022/03/01	0	0.00	0	31.00	31.50	0	5,556	0.00%
2022/02/22	1	31.50	0	0.00	31.50	1	5,758	0.02%
2022/02/21	1	32.30	0	0.00	32.10	1	5,946	0.02%
2022/02/18	0	0.00	1	31.30	31.50	-1	5,901	-0.02%
2022/02/07	0	0.00	0.5	30.10	30.35	-0.5	6,871	-0.01%
2022/01/26	7	29.80	0.3	29.81	29.65	6.7	6,913	0.10%
2022/01/21	0.1	30.60	0	0.00	30.55	0.1	7,102	0.00%
2022/01/19	0	0.00	2	31.00	30.95	-2	7,096	-0.03%
2022/01/18	0	0.00	16	31.08	31.00	-16	7,135	-0.22%
2022/01/17	0	0.00	7	30.96	31.00	-7	7,087	-0.10%
2022/01/14	0.5	30.46	0	0.00	30.50	0.5	7,055	0.01%
2022/01/07	0.1	30.50	10	30.95	30.50	-9.9	7,483	-0.13%
2022/01/06	3	30.85	0	0.00	30.85	3	7,539	0.04%
2022/01/05	0	30.55	0	0.00	30.70	0	7,486	0.00%
2022/01/04	0	30.55	0	0.00	30.55	0	7,673	0.00%
2022/01/03	0	0.00	0.1	30.65	30.75	-0.1	7,732	0.00%
2021/12/30	0	0.00	0.1	30.50	30.45	-0.1	7,654	0.00%
2021/12/29	0	0.00	0	30.25	30.25	0	7,681	0.00%
2021/12/28	0	0.00	10	30.30	30.25	-10	7,661	-0.13%
2021/12/22	0	0.00	1	30.05	29.95	-1	7,769	-0.01%
2021/12/21	3	30.00	0	0.00	29.95	3	7,787	0.04%
2021/12/17	1	29.70	0	0.00	29.60	1	7,787	0.01%
2021/12/16	0	0.00	1	30.00	29.90	-1	7,720	-0.01%
2021/12/15	0	0.00	44	29.80	29.75	-44	7,809	-0.56%
2021/12/14	4	29.88	0.9	29.85	29.75	3.1	7,823	0.04%
2021/12/13	0	0.00	1	30.40	30.10	-1	7,769	-0.01%
2021/12/10	0	0.00	1	30.40	30.25	-1	7,868	-0.01%
2021/12/08	3	30.17	0	0.00	30.20	3	7,818	0.04%
2021/12/03	0	0.00	10	29.85	29.95	-10	7,715	-0.13%
2021/12/01	0	0.00	5	29.50	29.60	-5	7,710	-0.06%
2021/11/30	7	29.71	0	0.00	29.50	7	7,696	0.09%
2021/11/29	10	29.45	10	29.85	29.65	0	7,594	0.00%
2021/11/26	0	0.00	130	29.97	29.65	-130	7,539	-1.72%	大賣/鉅額交易
2021/11/25	6	30.05	0	0.00	30.00	6	7,504	0.08%
2021/11/23	2	30.20	2	30.00	29.90	0	7,562	0.00%
2021/11/22	0	0.00	2	30.25	30.15	-2	7,486	-0.03%
2021/11/19	12	30.20	0	0.00	30.10	12	7,413	0.16%
2021/11/18	111	30.80	4	30.90	30.50	107	7,288	1.47%	大買/鉅額交易
2021/11/17	0	0.00	100	31.85	31.70	-100	7,033	-1.42%
2021/11/16	5	31.14	0	0.00	31.15	5	6,964	0.07%
2021/11/15	123	31.11	0	0.00	31.20	123	6,874	1.79%	大買/鉅額交易
2021/11/11	10	33.20	1	33.00	33.25	9	6,493	0.14%
2021/11/10	5	33.05	2	32.88	33.05	3	6,621	0.05%
2021/11/08	1	32.40	1	32.50	32.25	0	7,240	0.00%
2021/11/05	15	31.90	3	32.00	32.10	12	7,237	0.17%
2021/11/04	1	32.20	0	0.00	32.10	1	7,218	0.01%
2021/11/02	3	32.03	0	0.00	31.60	3	7,169	0.04%
2021/11/01	0	0.00	1	31.60	31.60	-1	7,064	-0.01%
2021/10/28	0	0.00	1	31.30	31.00	-1	6,978	-0.01%
2021/10/18	0	0.00	3	30.85	30.00	-3	6,848	-0.04%
2021/10/15	0	0.00	30	30.17	30.30	-30	6,962	-0.43%
2021/10/14	10	30.00	11	30.50	29.90	-1	7,036	-0.01%
2021/10/08	0	0.00	10	29.25	29.65	-10	6,844	-0.15%
2021/10/07	0	0.00	27	29.00	29.00	-27	6,811	-0.40%
2021/10/01	7	28.42	6	28.08	28.35	1	7,387	0.01%
2021/09/28	0	0.00	1	29.20	29.10	-1	7,794	-0.01%
2021/09/27	0	0.00	3	29.15	29.05	-3	7,826	-0.04%
2021/09/15	1	29.10	0	0.00	29.25	1	8,042	0.01%
2021/09/08	10	27.95	0	0.00	27.80	10	7,947	0.13%
2021/09/07	10	28.45	0	0.00	28.40	10	7,956	0.13%
2021/09/06	0	0.00	29	28.70	28.70	-29	7,949	-0.36%
2021/08/27	10	29.85	0	0.00	29.85	10	8,065	0.12%
2021/08/25	0	0.00	2	29.15	29.20	-2	8,142	-0.02%
2021/08/20	1	28.95	0	0.00	28.80	1	8,314	0.01%
2021/08/19	1	28.70	0	0.00	28.60	1	8,321	0.01%
2021/08/17	30	29.23	0	0.00	28.85	30	8,385	0.36%
2021/08/16	3	29.55	1	29.50	29.60	2	8,321	0.02%
2021/08/13	15	30.80	0	0.00	30.75	15	8,186	0.18%
2021/08/12	6	30.55	3	30.95	31.15	3	7,875	0.04%
2021/08/11	25	29.48	0	0.00	29.40	25	7,649	0.33%
2021/08/09	5	30.00	0	0.00	29.95	5	8,100	0.06%
2021/08/06	1	30.25	4	30.25	30.25	-3	8,315	-0.04%
2021/08/05	12	30.22	6	30.15	30.15	6	8,602	0.07%
2021/07/30	0	0.00	1	29.50	29.50	-1	9,546	-0.01%
2021/07/27	3	29.70	0	0.00	29.75	3	10,083	0.03%
2021/07/22	4	29.39	0	0.00	29.25	4	10,649	0.04%
2021/07/12	1	32.50	0	0.00	32.05	1	12,257	0.01%
2021/07/09	0	0.00	3.5	32.53	32.45	-3.5	12,282	-0.03%
2021/07/06	4	32.03	1	32.10	31.95	3	13,254	0.02%
2021/07/05	0	0.00	1	31.20	31.15	-1	13,198	-0.01%
2021/07/01	0	0.00	2	30.80	30.55	-2	13,533	-0.01%
2021/06/29	0	0.00	14	30.65	30.60	-14	13,985	-0.10%
2021/06/28	14	30.50	2	30.65	30.60	12	14,395	0.08%
2021/06/25	4	30.58	0	0.00	30.50	4	14,954	0.03%
2021/06/24	3	30.40	2	30.58	30.75	1	15,883	0.01%
2021/06/23	1	30.25	0	0.00	30.25	1	16,208	0.01%
2021/06/18	0	0.00	20	30.45	30.10	-20	17,023	-0.12%
2021/06/17	2	30.15	10	30.15	30.10	-8	17,183	-0.05%
2021/06/16	10	29.75	0	0.00	29.55	10	17,257	0.06%
2021/06/09	20	29.90	0	0.00	29.90	20	17,581	0.11%
2021/06/04	12	30.78	0	0.00	31.00	12	17,771	0.07%
2021/05/31	0	0.00	6	30.85	30.70	-6	18,334	-0.03%
2021/05/28	0	0.00	10	30.15	30.15	-10	18,468	-0.05%
2021/05/25	17	30.29	3	30.00	30.00	14	20,179	0.07%
2021/05/21	1	28.95	0	0.00	28.90	1	20,231	0.00%
2021/05/19	0	0.00	15	28.75	29.10	-15	20,264	-0.07%
2021/05/18	15	28.95	1	28.20	29.00	14	20,194	0.07%
2021/05/17	0	0.00	0.1	26.85	26.40	-0.1	20,191	0.00%
2021/05/14	2.1	29.28	0	0.00	29.00	2.1	20,192	0.01%
2021/05/12	20	32.16	21	29.15	29.75	-1	20,617	0.00%
2021/05/07	1	33.40	1	34.50	34.65	0	20,649	0.00%
2021/05/06	1	33.20	0	0.00	32.95	1	20,804	0.00%
2021/05/05	0	0.00	1	33.60	32.80	-1	21,078	0.00%
2021/05/04	1	33.00	5	33.15	32.95	-4	21,597	-0.02%
2021/04/29	0	0.00	1	36.80	36.40	-1	21,402	0.00%
2021/04/28	1	35.90	0	0.00	36.10	1	21,304	0.00%
2021/04/27	2	36.10	0	0.00	35.85	2	21,562	0.01%
2021/04/26	3	36.22	0	0.00	36.20	3	21,556	0.01%
2021/04/23	2	36.05	0	0.00	35.95	2	21,587	0.01%
2021/04/22	12	37.15	0	0.00	35.95	12	21,581	0.06%
2021/04/21	22	37.68	21	38.16	38.05	1	21,139	0.00%
2021/04/20	2	36.65	53	35.97	36.85	-51	20,848	-0.24%
2021/04/16	0	0.00	1	34.00	34.40	-1	20,450	0.00%
2021/04/15	1	33.60	0	0.00	33.55	1	20,507	0.00%
2021/04/14	2	33.75	5	33.70	33.25	-3	20,490	-0.01%
2021/04/13	1	35.00	0	0.00	34.85	1	20,289	0.00%
2021/04/12	0	0.00	16	34.92	35.55	-16	20,074	-0.08%
2021/04/09	0	0.00	150	34.52	34.20	-150	20,143	-0.74%	大賣/鉅額交易
2021/04/08	0	0.00	113	34.42	34.40	-113	20,148	-0.56%	大賣/鉅額交易
2021/04/07	150	33.90	0.1	33.85	34.40	149.9	20,061	0.75%	大買/鉅額交易
2021/04/06	93	33.80	23	33.65	33.50	70	20,166	0.35%
2021/04/01	49	33.39	0	0.00	33.45	49	20,616	0.24%
2021/03/31	20	34.00	6	34.05	34.25	14	20,691	0.07%
2021/03/30	10	32.98	5	33.00	33.70	5	20,291	0.02%
2021/03/29	1	33.05	21	32.11	32.85	-20	19,854	-0.10%
2021/03/26	13	30.78	0	0.00	30.75	13	19,058	0.07%
2021/03/25	0	0.00	6	31.00	31.10	-6	19,119	-0.03%
2021/03/24	1	30.25	5	29.99	30.25	-4	20,082	-0.02%
2021/03/23	2	30.58	2	30.88	30.80	0	20,283	0.00%
2021/03/22	0	0.00	5	30.55	30.60	-5	20,104	-0.02%
2021/03/19	10	29.40	20	29.65	29.65	-10	20,035	-0.05%
2021/03/18	1	29.40	0	0.00	29.70	1	20,072	0.00%
2021/03/17	5	29.05	0	0.00	29.15	5	20,141	0.02%
2021/03/16	0	0.00	10	29.10	29.25	-10	20,266	-0.05%
2021/03/15	0	0.00	11	29.26	29.30	-11	20,348	-0.05%
2021/03/10	0	0.00	1	29.40	29.65	-1	22,156	0.00%
2021/03/08	2	29.03	3	28.78	28.70	-1	22,364	0.00%
2021/03/04	6	30.36	2	30.35	29.85	4	22,448	0.02%
2021/03/03	1	29.25	5.1	30.09	30.20	-4.1	22,374	-0.02%
2021/03/02	29	31.00	42	31.36	29.60	-13	22,208	-0.06%
2021/02/26	16	30.26	167.9	30.41	30.55	-151.9	21,313	-0.71%	大賣/鉅額交易
2021/02/25	50	29.95	1	30.14	30.20	49	21,061	0.23%
2021/02/24	0	0.00	16	29.74	29.25	-16	20,892	-0.08%
2021/02/23	1	29.20	2	29.25	29.25	-1	20,855	0.00%
2021/02/22	14	29.25	25	29.21	29.30	-11	21,031	-0.05%
2021/02/19	0	0.00	2.4	28.28	28.45	-2.4	21,000	-0.01%
2021/02/18	5	28.30	0.1	28.40	28.35	4.9	21,202	0.02%
2021/02/05	16	28.77	0	0.00	28.35	16	21,551	0.07%
2021/02/04	11	29.03	0	0.00	29.35	11	21,889	0.05%
2021/02/03	0	0.00	28.1	29.70	29.70	-28.1	21,666	-0.13%
2021/02/02	3	28.50	0	0.00	28.45	3	21,157	0.01%
2021/02/01	12	28.01	12	28.02	28.25	0	20,955	0.00%
2021/01/29	20	29.24	6.5	30.18	28.65	13.6	20,698	0.07%
2021/01/28	22	29.10	0	0.00	29.20	22	20,230	0.11%
2021/01/27	89.5	28.99	40	29.41	29.30	49.5	19,928	0.25%
2021/01/26	45	28.93	43	28.93	29.00	2	19,458	0.01%
2021/01/25	0	0.00	31	27.66	27.95	-31	18,812	-0.16%
2021/01/22	10.8	26.98	12	26.71	27.30	-1.3	18,572	-0.01%
2021/01/21	16	26.43	40	26.55	26.55	-24	18,374	-0.13%
2021/01/20	12	26.25	0	0.00	26.05	12	18,264	0.07%
2021/01/19	21	27.25	11	27.78	27.25	10	17,872	0.06%
2021/01/18	1	26.85	0	0.00	27.65	1	17,741	0.01%
2021/01/15	22	27.64	37	27.76	27.70	-15	17,549	-0.09%
2021/01/13	0.8	27.90	0	0.00	27.95	0.8	17,307	0.00%
2021/01/12	0	0.00	1	28.05	27.70	-1	17,157	-0.01%
2021/01/11	0	0.00	6	28.60	28.60	-6	16,925	-0.04%
2021/01/08	31	28.10	2	27.95	28.00	29	16,791	0.17%
2021/01/07	5	28.85	0	0.00	28.75	5	16,496	0.03%
2021/01/06	0	0.00	10	29.35	28.85	-10	16,243	-0.06%
2021/01/05	3	29.25	24	29.26	29.20	-21	15,862	-0.13%
2021/01/04	3	29.15	4	29.80	29.30	-1	15,667	-0.01%
2020/12/31	0	0.00	2	28.80	28.95	-2	15,254	-0.01%
2020/12/29	4	28.46	0	0.00	28.50	4	14,895	0.03%
2020/12/28	4	29.13	0	0.00	29.05	4	14,549	0.03%
2020/12/25	4	27.59	1	28.00	27.85	3	13,866	0.02%
2020/12/24	1	26.55	1	26.65	26.55	0	13,378	0.00%
2020/12/22	10	27.00	0	0.00	26.35	10	13,307	0.08%
2020/12/21	0	0.00	2	26.50	26.90	-2	13,149	-0.02%
2020/12/18	15	27.80	6.2	28.57	27.25	8.8	12,771	0.07%
2020/12/17	0	0.00	2	26.73	27.45	-2	11,400	-0.02%
2020/12/15	6	26.58	0	0.00	26.35	6	10,945	0.05%
2020/12/14	0	0.00	3	26.50	26.45	-3	10,820	-0.03%
2020/12/11	5	26.05	0	0.00	26.00	5	10,828	0.05%
2020/12/09	0	0.00	1	26.35	26.65	-1	10,476	-0.01%
2020/12/08	1	25.60	0	0.00	26.05	1	10,338	0.01%
2020/12/07	16	26.48	0	0.00	25.95	16	10,089	0.16%
2020/12/04	0	0.00	16	26.42	26.75	-16	9,398	-0.17%
2020/12/03	0	0.00	7	24.29	24.85	-7	8,515	-0.08%
2020/12/02	10	24.05	5	24.10	24.30	5	8,753	0.06%
2020/11/30	0	0.00	13	24.06	23.50	-13	9,303	-0.14%
2020/11/27	10	22.95	0	0.00	22.95	10	8,903	0.11%
2020/11/26	5	22.60	0	0.00	22.80	5	8,808	0.06%
2020/11/24	11	22.51	10	22.45	22.65	1	8,602	0.01%
2020/11/23	5	22.29	1	22.30	22.60	4	8,485	0.05%
2020/11/20	6	21.65	3	21.95	21.90	3	8,305	0.04%
2020/11/19	4	21.74	0	0.00	21.50	4	8,265	0.05%
2020/11/18	0	0.00	15	21.62	21.70	-15	8,107	-0.19%
2020/11/17	22	21.45	0	0.00	21.50	22	8,033	0.27%
2020/11/16	10	21.40	10	21.16	21.35	0	7,940	0.00%
2020/11/13	0	0.00	55	20.31	20.70	-55	7,761	-0.71%
2020/11/12	7	20.61	5	20.85	20.50	2	7,722	0.03%
2020/11/05	2	19.20	0	0.00	19.15	2	7,029	0.03%
2020/11/04	0	0.00	1	19.05	19.15	-1	7,170	-0.01%
2020/10/29	0	0.00	1	19.05	19.05	-1	7,266	-0.01%
2020/10/21	20	19.10	0	0.00	19.10	20	7,377	0.27%
2020/10/15	0	0.00	1	19.00	19.00	-1	7,653	-0.01%
2020/10/14	1	18.85	0	0.00	18.80	1	7,667	0.01%
2020/10/08	2	19.25	0	0.00	19.20	2	7,606	0.03%
2020/10/07	1	18.80	0	0.00	18.95	1	7,539	0.01%
2020/09/29	0	0.00	2	18.30	18.30	-2	7,637	-0.03%
2020/09/28	0	0.00	150	18.37	18.45	-150	7,706	-1.95%	大賣/鉅額交易
2020/09/25	150	18.10	0	0.00	18.10	150	7,742	1.94%	大買/鉅額交易
2020/09/23	2	19.25	0	0.00	18.90	2	7,626	0.03%
2020/09/21	0	0.00	3	19.70	19.55	-3	7,563	-0.04%
2020/09/10	0.1	19.60	0	0.00	19.50	0.1	7,280	0.00%
2020/09/09	5	19.70	5	19.80	19.80	0	7,207	0.00%
2020/09/08	1	19.70	1	19.85	19.90	0	7,137	0.00%
2020/09/07	11	20.69	205	20.72	20.20	-194	6,994	-2.77%	大賣/鉅額交易
2020/09/04	14	19.87	138	19.41	20.00	-124	6,565	-1.89%	大賣/鉅額交易
2020/09/03	331	19.27	3	18.80	19.30	328	5,979	5.49%	大買/鉅額交易
2020/08/18	0	0.00	1	19.00	18.75	-1	5,268	-0.02%
2020/08/17	0	0.00	2	18.85	18.70	-2	5,065	-0.04%
2020/08/13	0	0.00	30	18.00	18.00	-30	5,006	-0.60%
2020/08/11	0	0.00	2	18.20	18.05	-2	5,041	-0.04%
2020/08/10	0	0.00	9	18.22	18.25	-9	5,027	-0.18%
2020/08/07	2	17.55	0	0.00	17.60	2	4,942	0.04%
2020/08/06	2	17.95	2	17.80	17.80	0	4,965	0.00%
2020/07/31	20	16.78	0	0.00	16.75	20	5,220	0.38%
2020/07/30	10	16.85	0	0.00	16.90	10	5,293	0.19%
2020/07/27	2	16.80	0	0.00	16.75	2	5,688	0.04%
2020/07/24	9	17.29	7	17.60	17.25	2	5,665	0.04%
2020/07/20	0	0.00	65	18.43	18.45	-65	5,598	-1.16%
2020/07/10	10	18.20	0	0.00	18.25	10	5,942	0.17%
2020/07/07	5	18.50	0	0.00	18.60	5	5,920	0.08%
2020/07/06	5	18.30	0	0.00	18.55	5	5,935	0.08%
2020/07/03	5	17.95	0	0.00	18.00	5	5,996	0.08%
2020/06/24	2	17.90	0	0.00	17.90	2	6,292	0.03%
2020/06/10	0	0.00	3	18.10	18.05	-3	6,679	-0.04%
2020/06/03	0	0.00	2	17.10	17.20	-2	6,726	-0.03%
2020/05/27	0	0.00	30	16.60	16.55	-30	6,642	-0.45%
2020/05/18	10	16.10	0	0.00	16.10	10	6,684	0.15%
2020/05/13	10	16.55	0	0.00	16.70	10	6,553	0.15%
2020/05/12	1	16.65	0	0.00	16.70	1	6,518	0.02%
2020/05/11	2	16.75	0	0.00	16.65	2	6,488	0.03%
2020/05/07	4	17.06	0	0.00	17.05	4	6,207	0.06%
2020/05/06	0	0.00	1	16.85	16.80	-1	6,148	-0.02%
2020/05/05	0	0.00	3	17.20	17.15	-3	6,083	-0.05%
2020/04/29	3	16.65	0	0.00	16.65	3	5,794	0.05%
2020/04/28	10	16.45	0	0.00	16.50	10	5,825	0.17%
2020/04/14	0	0.00	2	16.45	16.50	-2	5,599	-0.04%
2020/04/09	2	16.05	2	16.25	16.10	0	5,586	0.00%
2020/04/08	2	16.10	0	0.00	16.10	2	5,506	0.04%
2020/04/01	10	15.35	1	15.50	15.45	9	5,270	0.17%
2020/03/30	1	15.15	0	0.00	15.10	1	5,263	0.02%
2020/03/27	0	0.00	22	15.25	15.10	-22	5,654	-0.39%
2020/03/26	5	14.88	2	14.85	14.85	3	5,954	0.05%
2020/03/20	15	14.28	1	14.45	14.25	14	6,392	0.22%
2020/03/13	2	15.80	0	0.00	16.00	2	6,253	0.03%
2020/03/11	10	18.30	0	0.00	18.05	10	6,082	0.16%
2020/03/09	12	18.25	0	0.00	18.15	12	6,020	0.20%
2020/03/06	20	18.83	0	0.00	18.80	20	5,927	0.34%
2020/03/05	30	19.07	0	0.00	19.00	30	5,997	0.50%
2020/03/02	2	18.15	0	0.00	18.40	2	6,040	0.03%
2020/02/25	0	0.00	20	19.35	19.35	-20	5,904	-0.34%
2020/02/17	10	19.95	0	0.00	19.95	10	5,946	0.17%
2020/02/13	10	20.10	0	0.00	20.10	10	6,042	0.17%
2020/01/31	0	0.00	55	19.85	20.20	-55	6,832	-0.80%
2020/01/30	62	20.05	0	0.00	19.75	62	6,841	0.91%
2020/01/15	0	0.00	8	21.25	21.25	-8	6,894	-0.12%
2020/01/14	0	0.00	28	21.41	21.45	-28	7,103	-0.39%
2020/01/13	11	21.15	9	21.15	21.15	2	7,151	0.03%
2020/01/10	0	0.00	3	21.10	21.05	-3	7,310	-0.04%
2020/01/09	0	0.00	10	21.00	20.90	-10	7,312	-0.14%
2020/01/07	10	20.75	0	0.00	20.85	10	7,445	0.13%
2020/01/03	0	0.00	11.3	21.20	21.15	-11.3	7,519	-0.15%
2019/12/31	1	21.30	0	0.00	21.30	1	7,672	0.01%
2019/12/27	20	21.35	0	0.00	21.35	20	7,843	0.25%
2019/12/25	20	21.63	0	0.00	21.65	20	8,196	0.24%
2019/12/23	10	20.85	0	0.00	20.85	10	8,026	0.12%
2019/12/20	16	20.97	5	21.30	20.80	11	7,671	0.14%
2019/12/19	5	20.85	0	0.00	20.80	5	7,354	0.07%
2019/12/18	3	21.00	0	0.00	21.00	3	7,373	0.04%
2019/12/13	11	21.04	0	0.00	21.10	11	7,297	0.15%
2019/12/12	0	0.00	2.1	21.07	21.10	-2.1	7,341	-0.03%
2019/12/06	30	21.80	5	21.90	21.70	25	7,219	0.35%
2019/11/26	10	22.00	0	0.00	22.00	10	8,680	0.12%
2019/11/20	0	0.00	10	22.35	22.40	-10	8,563	-0.12%
2019/11/18	0	0.00	1	22.30	22.50	-1	8,578	-0.01%
2019/11/15	0	0.00	2	22.43	22.25	-2	8,560	-0.02%
2019/11/11	0	0.00	2	22.15	22.10	-2	8,476	-0.02%
2019/11/06	0	0.00	1	23.05	23.00	-1	8,306	-0.01%
2019/11/04	1	23.00	0	0.00	23.05	1	8,160	0.01%
2019/11/01	29	23.02	0	0.00	22.90	29	8,104	0.36%
2019/10/31	0	0.00	25	22.91	22.85	-25	8,034	-0.31%
2019/10/30	4	22.94	70	22.95	22.80	-66	7,919	-0.83%
2019/10/29	0	0.00	100	22.40	22.40	-100	7,622	-1.31%
2019/10/28	0	0.00	1	22.40	22.50	-1	7,559	-0.01%
2019/10/24	2.5	22.66	1	22.70	22.65	1.5	7,488	0.02%
2019/10/22	15	22.62	24	22.70	22.60	-9	7,373	-0.12%
2019/10/18	0	0.00	11	22.05	22.05	-11	7,227	-0.15%
2019/10/17	5	21.80	0	0.00	21.75	5	7,060	0.07%
2019/10/15	0	0.00	2	21.80	21.75	-2	7,075	-0.03%
2019/10/14	0	0.00	3	22.20	22.15	-3	7,100	-0.04%
2019/10/09	1	22.10	0	0.00	22.05	1	7,029	0.01%
2019/10/07	0	0.00	4	22.20	22.15	-4	6,970	-0.06%
2019/10/02	1	22.05	0	0.00	21.90	1	6,633	0.02%
2019/10/01	31	21.75	33	21.86	21.85	-2	6,492	-0.03%
2019/09/27	2	21.65	1	21.75	21.15	1	6,226	0.02%
2019/09/26	3	21.80	3	21.65	21.50	0	6,116	0.00%
2019/09/23	13	21.23	10	21.30	21.40	3	5,758	0.05%
2019/09/16	4	21.05	30	21.10	21.05	-26	5,469	-0.48%
2019/09/12	6	21.20	30	21.33	21.15	-24	5,411	-0.44%
2019/09/05	25	21.86	0	0.00	21.20	25	5,352	0.47%
2019/09/04	24	21.32	31	21.08	21.50	-7	4,988	-0.14%
2019/09/03	0	0.00	25	20.35	20.35	-25	4,596	-0.54%
2019/09/02	0	0.00	6	20.53	20.55	-6	4,536	-0.13%
2019/08/30	5	19.95	7	19.94	20.05	-2	4,428	-0.05%
2019/08/29	20	19.01	0	0.00	19.40	20	4,205	0.48%
2019/08/28	5	19.00	3	19.05	19.10	2	4,169	0.05%
2019/08/27	15	19.28	0	0.00	19.10	15	4,168	0.36%
2019/08/22	1	19.55	0	0.00	19.40	1	4,230	0.02%
2019/08/21	4	19.40	0	0.00	19.45	4	4,265	0.09%
2019/08/19	5	19.35	0	0.00	19.40	5	4,257	0.12%
2019/08/07	5	18.80	0	0.00	18.75	5	4,110	0.12%
2019/07/29	5	19.45	0	0.00	19.40	5	4,272	0.12%
2019/07/24	46	19.54	0	0.00	19.50	46	4,188	1.10%
2019/07/22	5	20.25	0	0.00	20.20	5	4,071	0.12%
2019/07/19	5	20.35	0	0.00	20.35	5	3,992	0.13%
2019/07/18	0	0.00	2	20.45	20.35	-2	3,976	-0.05%
2019/07/17	5	20.74	6	20.78	20.60	-1	3,934	-0.03%
2019/07/16	3	20.37	0	0.00	20.65	3	3,862	0.08%
2019/07/02	6	20.00	0	0.00	20.00	6	3,783	0.16%
2019/06/26	0	0.00	1	20.05	20.15	-1	3,870	-0.03%
2019/06/25	0	0.00	1	20.15	20.15	-1	3,902	-0.03%
2019/06/17	0	0.00	15	20.53	20.10	-15	4,090	-0.37%
2019/06/14	0	0.00	12	20.53	20.35	-12	4,075	-0.29%
2019/05/29	2	19.20	0	0.00	19.25	2	3,795	0.05%
2019/05/23	0	0.00	5	18.90	18.85	-5	3,776	-0.13%
2019/05/13	0	0.00	5	18.90	18.90	-5	3,849	-0.13%
2019/05/09	0	0.00	9	19.32	19.25	-9	3,880	-0.23%
2019/05/06	2	19.25	0	0.00	19.05	2	3,768	0.05%
2019/04/18	0	0.00	5	19.75	19.60	-5	3,792	-0.13%
2019/04/17	0	0.00	10	19.85	19.85	-10	3,787	-0.26%
2019/04/16	1	19.60	0	0.00	19.70	1	3,777	0.03%
2019/04/12	2	19.63	0	0.00	19.65	2	3,938	0.05%
2019/04/11	2	19.78	0	0.00	19.70	2	3,934	0.05%
2019/04/10	3	19.83	0	0.00	19.85	3	3,903	0.08%
2019/04/09	1	19.90	0	0.00	19.90	1	3,886	0.03%
2019/04/08	5	20.00	0	0.00	19.90	5	3,890	0.13%
2019/04/02	1	19.65	0	0.00	19.60	1	3,911	0.03%
2019/04/01	1	19.70	1	19.60	19.60	0	3,929	0.00%
2019/03/28	2	19.55	0	0.00	19.55	2	3,862	0.05%
2019/03/27	2	19.83	0	0.00	19.85	2	3,834	0.05%
2019/03/26	2	19.85	0	0.00	19.75	2	3,821	0.05%
2019/03/25	1	19.85	2	19.85	19.80	-1	3,809	-0.03%
2019/03/22	14	20.00	0	0.00	20.00	14	3,785	0.37%
2019/03/19	0	0.00	1	20.60	20.50	-1	3,628	-0.03%
2019/03/18	0	0.00	2	20.80	20.70	-2	3,707	-0.05%
2019/03/15	1	20.15	0	0.00	20.40	1	3,691	0.03%
2019/03/11	2	19.93	0	0.00	19.90	2	3,625	0.06%
2019/03/07	2	20.03	0	0.00	19.85	2	3,679	0.05%
2019/03/06	2	19.95	0	0.00	20.15	2	3,658	0.05%
2019/03/05	1	19.90	0	0.00	19.90	1	3,631	0.03%
2019/03/04	3	19.80	2	19.85	19.85	1	3,617	0.03%
2019/02/21	15	19.85	0	0.00	19.85	15	3,450	0.43%
2019/02/19	10	19.69	0	0.00	19.65	10	3,388	0.30%
2019/02/18	5	19.75	0	0.00	19.80	5	3,380	0.15%
2019/02/15	0	0.00	30	19.75	19.70	-30	3,372	-0.89%
2019/02/14	0	0.00	0.5	19.45	19.45	-0.5	3,306	-0.02%
2019/02/12	38	19.35	0	0.00	19.40	38	3,293	1.15%
2019/02/11	2	19.35	0	0.00	19.40	2	3,373	0.06%
2019/01/28	2	19.90	0	0.00	19.95	2	3,259	0.06%
2019/01/21	0	0.00	2	20.00	20.10	-2	3,259	-0.06%
2019/01/18	0	0.00	13	19.95	19.85	-13	3,245	-0.40%
2019/01/17	0	0.00	5	19.95	19.90	-5	3,282	-0.15%
2019/01/16	2	20.05	3	20.00	20.00	-1	3,322	-0.03%
2019/01/15	2	19.80	5	19.85	19.75	-3	3,374	-0.09%
2019/01/14	0	0.00	5	19.75	19.75	-5	3,363	-0.15%
2019/01/09	5	20.00	0	0.00	20.00	5	3,411	0.15%
2019/01/07	0	0.00	25	20.40	20.15	-25	3,431	-0.73%
2019/01/04	3	20.10	0	0.00	20.25	3	3,409	0.09%
2018/12/21	2	19.15	0	0.00	19.25	2	3,441	0.06%
2018/12/18	0	0.00	5	19.55	19.55	-5	3,371	-0.15%
2018/11/27	8	18.58	0	0.00	18.55	8	3,285	0.24%
2018/11/23	0	0.00	1	18.45	18.20	-1	3,352	-0.03%
2018/11/01	1	17.85	0	0.00	17.90	1	4,067	0.02%
2018/10/29	1	17.20	0	0.00	17.15	1	4,210	0.02%
2018/10/18	1	18.25	0	0.00	18.30	1	5,625	0.02%
2018/10/15	0	0.00	4	17.40	17.40	-4	5,856	-0.07%
2018/10/11	1	17.75	0	0.00	17.45	1	5,883	0.02%
2018/10/03	0	0.00	15	19.67	19.60	-15	6,025	-0.25%
2018/09/27	0	0.00	20	19.90	19.95	-20	6,225	-0.32%
2018/09/25	0	0.00	20	19.95	19.90	-20	6,308	-0.32%
2018/09/19	1	20.00	40	20.03	19.95	-39	6,437	-0.61%
2018/09/17	0	0.00	100	20.00	20.00	-100	6,555	-1.53%
2018/09/10	0	0.00	0.3	19.60	19.45	-0.3	6,810	0.00%
2018/08/30	10	21.00	0	0.00	20.85	10	7,708	0.13%
2018/08/28	0	0.00	2	20.85	20.90	-2	7,749	-0.03%
2018/08/24	11	20.45	0	0.00	20.50	11	7,897	0.14%
2018/08/16	0	0.00	10	20.40	20.40	-10	8,037	-0.12%
2018/08/14	0	0.00	6	20.95	20.95	-6	7,954	-0.08%
2018/08/13	7	20.44	20	20.35	20.60	-13	7,997	-0.16%
2018/08/10	1	21.30	0	0.00	21.15	1	7,936	0.01%
2018/08/09	3	21.45	1	21.45	21.45	2	7,860	0.03%
2018/08/06	0	0.00	10	21.75	21.85	-10	7,815	-0.13%
2018/08/02	121	21.99	0	0.00	21.70	121	7,861	1.54%	大買/鉅額交易
2018/08/01	0	0.00	28	23.23	23.30	-28	7,523	-0.37%
2018/07/31	0	0.00	9	22.77	22.80	-9	7,009	-0.13%
2018/07/30	0	0.00	4	22.65	22.75	-4	6,862	-0.06%
2018/07/26	1	22.45	2	22.45	22.45	-1	6,736	-0.01%
2018/07/25	0	0.00	1	22.60	22.65	-1	6,736	-0.01%
2018/07/24	2	22.58	4	22.58	22.65	-2	6,805	-0.03%
2018/07/23	0	0.00	2	22.15	22.20	-2	9,777	-0.02%
2018/07/19	1	22.40	6	22.35	22.15	-5	10,034	-0.05%
2018/07/18	0	0.00	2	22.30	22.30	-2	10,302	-0.02%
2018/07/17	10	22.30	40	22.25	22.10	-30	10,867	-0.28%
2018/07/13	48	22.06	16	22.05	22.15	32	11,022	0.29%
2018/07/12	20	22.08	0	0.00	22.15	20	11,147	0.18%
2018/07/02	2	21.35	0	0.00	21.35	2	11,259	0.02%
2018/06/29	11	21.50	0	0.00	21.50	11	11,297	0.10%
2018/06/27	5	21.45	1	21.40	21.40	4	11,448	0.03%
2018/06/26	3	21.20	5	21.20	21.40	-2	11,409	-0.02%
2018/06/22	3	21.45	0	0.00	21.40	3	11,490	0.03%
2018/06/21	0	0.00	5	21.35	21.40	-5	11,465	-0.04%
2018/06/20	5	21.40	0	0.00	21.30	5	11,510	0.04%
2018/06/15	10	21.38	0	0.00	21.30	10	11,565	0.09%
2018/06/14	15	21.45	0	0.00	21.30	15	11,523	0.13%
2018/06/13	0	0.00	2	21.70	21.60	-2	11,557	-0.02%
2018/06/12	0	0.00	1	21.95	21.90	-1	11,555	-0.01%
2018/06/11	24	21.86	2	21.85	21.80	22	11,551	0.19%
2018/06/08	6	22.72	30	22.50	21.95	-24	11,597	-0.21%
2018/06/07	0	0.00	7	21.90	22.15	-7	11,345	-0.06%
2018/06/05	2	21.30	10	21.35	21.30	-8	11,208	-0.07%
2018/06/04	0	0.00	10	21.45	21.40	-10	11,551	-0.09%
2018/06/01	2	21.30	0	0.00	21.35	2	11,469	0.02%
2018/05/31	1	20.95	32	21.20	21.20	-31	11,404	-0.27%
2018/05/29	0	0.00	1	21.00	21.00	-1	11,315	-0.01%
2018/05/21	0	0.00	65	21.10	21.05	-65	11,303	-0.58%
2018/05/17	20	20.85	8	20.91	20.75	12	11,196	0.11%
2018/05/11	0	0.00	5	20.55	20.55	-5	11,458	-0.04%
2018/05/08	0	0.00	5	20.50	20.55	-5	11,310	-0.04%
2018/05/07	0	0.00	20	20.25	20.20	-20	11,311	-0.18%
2018/05/04	20	20.13	0	0.00	20.15	20	11,331	0.18%
2018/05/03	0	0.00	5	20.20	20.10	-5	11,354	-0.04%
2018/04/30	2	20.10	0	0.00	20.45	2	11,335	0.02%
2018/04/27	50	19.68	110	19.85	19.75	-60	11,229	-0.53%	大賣/
2018/04/26	2	21.15	7	21.00	20.90	-5	8,312	-0.06%
2018/04/25	3	21.20	0	0.00	21.20	3	8,205	0.04%
2018/04/24	30	21.45	1	22.15	21.45	29	8,036	0.36%
2018/04/23	4	22.38	46	22.27	22.25	-42	7,778	-0.54%
2018/04/20	110	21.80	5	21.65	21.80	105	7,240	1.45%	大買/鉅額交易
2018/04/18	0	0.00	25	21.59	21.60	-25	7,065	-0.35%
2018/04/16	1	21.10	0	0.00	20.95	1	6,880	0.01%
2018/04/09	0	0.00	5	21.70	21.60	-5	6,833	-0.07%
2018/03/27	0	0.00	30	21.70	21.80	-30	6,506	-0.46%
2018/03/22	22	21.32	0	0.00	21.25	22	6,322	0.35%
2018/03/21	1	21.70	0	0.00	21.50	1	6,384	0.02%
2018/03/15	0	0.00	1	21.80	21.75	-1	7,024	-0.01%
2018/03/12	0	0.00	1	21.65	21.70	-1	6,940	-0.01%
2018/03/08	70	21.21	2	21.45	21.65	68	6,837	0.99%
2018/03/05	20	20.30	0	0.00	20.30	20	7,171	0.28%
2018/03/02	20	20.28	20	20.30	20.30	0	7,404	0.00%
2018/03/01	5	20.25	0	0.00	20.20	5	7,483	0.07%
2018/02/26	14	20.31	0	0.00	20.30	14	7,645	0.18%
2018/02/21	1	20.25	20	20.30	20.25	-19	7,821	-0.24%
2018/01/31	2	21.25	0.7	21.20	21.25	1.3	8,245	0.02%
2018/01/19	0	0.00	1	21.35	21.20	-1	8,068	-0.01%
2018/01/16	1	21.35	0	0.00	21.50	1	8,600	0.01%
2018/01/05	10	21.55	0	0.00	21.30	10	8,811	0.11%