佳世達 (2352)-統一-基隆券商分點個股進出

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
39.40
漲跌
▼0.80
漲幅
-1.99%
成交量
21,855張
產業
上市電腦週邊類股
1105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－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/05/22	1	39.75	0	0.00	40.20	1	12,983	0.01%
2024/05/21	2.3	39.29	1	39.55	39.90	1.3	12,769	0.01%
2024/05/20	1	38.70	11	38.68	38.95	-10	12,733	-0.08%
2024/05/17	7	38.89	0	0.00	38.70	7	12,342	0.06%
2024/05/16	3	39.10	1	39.10	39.10	2	12,161	0.02%
2024/05/14	1	39.90	5	40.00	39.90	-4	12,357	-0.03%
2024/05/10	0	0.00	1	40.50	40.40	-1	12,507	-0.01%
2024/05/09	0	0.00	5	40.20	40.00	-5	12,404	-0.04%
2024/05/08	15	39.67	0	0.00	39.60	15	12,444	0.12%
2024/05/07	3	39.78	0	0.00	40.40	3	12,360	0.02%
2024/05/06	5	40.85	0	0.00	40.30	5	12,394	0.04%
2024/05/03	1	41.70	2	42.28	41.25	-1	12,220	-0.01%
2024/05/02	4	41.64	0	0.00	41.40	4	12,107	0.03%
2024/04/26	1	41.35	0	0.00	41.60	1	12,303	0.01%
2024/04/24	1	41.80	1	42.00	41.80	0	12,374	0.00%
2024/04/19	1	40.20	0	0.00	40.50	1	12,394	0.01%
2024/04/17	2	41.03	0	0.00	41.20	2	12,172	0.02%
2024/04/16	11	41.38	1	41.80	40.70	10	12,247	0.08%
2024/04/15	2	41.93	8	42.05	42.10	-6	12,390	-0.05%
2024/04/12	2	42.78	0	0.00	42.40	2	12,451	0.02%
2024/04/11	6	43.03	0	0.00	43.05	6	12,671	0.05%
2024/04/10	1	43.05	5	43.40	43.15	-4	13,092	-0.03%
2024/04/09	1	43.05	0	0.00	43.05	1	13,384	0.01%
2024/04/08	2	43.45	0	0.00	43.40	2	13,817	0.01%
2024/04/02	16	43.15	0	0.00	43.10	16	14,836	0.11%
2024/04/01	8	43.57	0	0.00	43.55	8	14,853	0.05%
2024/03/28	0	0.00	5	44.58	44.85	-5	14,275	-0.04%
2024/03/27	1.1	44.21	1	44.60	44.75	0.1	14,148	0.00%
2024/03/26	2	44.05	0	0.00	44.05	2	14,105	0.01%
2024/03/25	1	44.95	0	0.00	44.45	1	14,035	0.01%
2024/03/20	72	43.72	11	44.84	43.25	61	13,642	0.45%
2024/03/19	1	43.10	0	0.00	43.70	1	13,258	0.01%
2024/03/18	11	42.86	2	41.88	42.55	9	12,854	0.07%
2024/03/15	6.1	43.43	0	0.00	42.55	6.1	12,639	0.05%
2024/03/13	5	43.90	0	0.00	43.80	5	12,226	0.04%
2024/03/12	10	43.93	0	0.00	44.40	10	12,024	0.08%
2024/03/11	2	43.33	1	43.35	43.25	1	11,753	0.01%
2024/03/07	1	44.60	0	0.00	44.55	1	11,620	0.01%
2024/03/06	12	45.14	0	0.00	45.05	12	11,570	0.10%
2024/03/05	0	0.00	2	47.30	47.25	-2	11,275	-0.02%
2024/03/01	1	46.30	0	0.00	46.95	1	11,321	0.01%
2024/02/26	2	46.50	1	46.50	46.60	1	11,548	0.01%
2024/02/22	0	0.00	3	47.75	47.20	-3	11,735	-0.03%
2024/02/19	3	47.90	6	48.28	47.95	-3	11,813	-0.03%
2024/02/16	1	48.60	3	48.65	48.15	-2	11,825	-0.02%
2024/02/15	2	46.98	1	47.40	47.60	1	11,530	0.01%
2024/02/05	4	47.45	3	47.50	47.50	1	11,449	0.01%
2024/02/02	2	47.60	0	0.00	47.50	2	11,582	0.02%
2024/02/01	0	0.00	10	46.95	47.05	-10	11,613	-0.09%
2024/01/31	1	46.80	0	0.00	46.50	1	11,687	0.01%
2024/01/30	3	46.95	20	46.95	46.80	-17	11,657	-0.15%
2024/01/29	2	46.90	2	47.20	47.00	0	11,656	0.00%
2024/01/26	2	45.68	1	45.95	45.60	1	11,486	0.01%
2024/01/24	10	46.50	0	0.00	46.15	10	11,577	0.09%
2024/01/22	10	46.70	12	47.08	47.05	-2	11,573	-0.02%
2024/01/19	0	0.00	0.3	45.35	45.45	-0.3	11,377	0.00%
2024/01/18	1	44.45	0	0.00	44.40	1	11,380	0.01%
2024/01/17	2	44.53	2	44.85	44.20	0	11,388	0.00%
2024/01/16	0	0.00	2	45.38	45.25	-2	11,366	-0.02%
2024/01/15	2	46.35	1	45.90	45.90	1	11,460	0.01%
2024/01/12	0	0.00	1	45.50	45.50	-1	11,785	-0.01%
2024/01/11	6	45.74	3	46.05	45.95	3	11,889	0.03%
2024/01/10	4	45.44	0	0.00	45.55	4	12,077	0.03%
2024/01/09	5	47.28	52	46.31	46.65	-47	12,025	-0.39%
2024/01/08	6	47.31	8	47.14	47.20	-2	11,828	-0.02%
2024/01/05	0	0.00	7	47.59	47.30	-7	11,647	-0.06%
2024/01/04	4	46.93	15	46.76	46.95	-11	11,432	-0.10%
2024/01/03	12	45.43	0	0.00	45.25	12	11,202	0.11%
2024/01/02	6	47.11	0	0.00	46.80	6	10,870	0.06%
2023/12/29	58	47.74	49	46.85	48.00	9	10,395	0.09%
2023/12/28	10	44.55	10	45.25	44.45	0	9,444	0.00%
2023/12/27	10	45.51	19	45.48	45.60	-9	9,333	-0.10%
2023/12/26	0	0.00	1	45.10	45.10	-1	9,236	-0.01%
2023/12/22	0	0.00	7	44.45	44.70	-7	9,193	-0.08%
2023/12/21	1	43.40	1	43.80	44.30	0	9,129	0.00%
2023/12/20	0	0.00	11	43.91	43.95	-11	9,035	-0.12%
2023/12/19	17	42.83	0	0.00	42.95	17	8,887	0.19%
2023/12/18	1	44.20	0	0.00	43.80	1	8,709	0.01%
2023/12/15	3	44.50	0	0.00	44.20	3	8,673	0.03%
2023/12/14	3	44.47	1	44.60	44.50	2	8,620	0.02%
2023/12/13	2	44.10	6	44.37	44.15	-4	8,563	-0.05%
2023/12/12	6	44.28	3	44.75	44.00	3	8,703	0.03%
2023/12/11	0	0.00	3	44.00	44.00	-3	8,714	-0.03%
2023/12/08	6	44.08	4	43.90	43.90	2	8,994	0.02%
2023/12/07	3	44.00	1	44.00	44.00	2	9,137	0.02%
2023/12/05	6	43.69	0	0.00	43.85	6	9,553	0.06%
2023/12/04	0	0.00	81	44.58	44.35	-81	9,565	-0.85%
2023/12/01	20	44.45	23	44.41	44.65	-3	9,562	-0.03%
2023/11/30	2	43.50	3	43.87	43.75	-1	9,452	-0.01%
2023/11/29	13	43.83	1	43.70	43.70	12	9,497	0.13%
2023/11/28	10	43.31	10	43.57	43.40	0	9,533	0.00%
2023/11/27	23	44.03	4	44.40	43.55	19	9,531	0.20%
2023/11/24	50	43.20	0	0.00	42.80	50	9,350	0.53%
2023/11/23	4	43.29	0	0.00	43.05	4	9,372	0.04%
2023/11/22	13	43.15	0	0.00	42.70	13	9,457	0.14%
2023/11/21	3	43.60	0	0.00	43.35	3	9,398	0.03%
2023/11/20	2	43.63	1	43.50	43.85	1	9,419	0.01%
2023/11/17	0	0.00	1	43.70	43.70	-1	9,351	-0.01%
2023/11/16	1	44.00	0	0.00	43.90	1	9,369	0.01%
2023/11/15	1	45.25	1	45.30	45.25	0	9,248	0.00%
2023/11/14	1	44.20	0	0.00	44.60	1	9,286	0.01%
2023/11/13	10	44.60	1	44.90	44.20	9	9,378	0.10%
2023/11/10	5	45.05	0	0.00	45.05	5	9,439	0.05%
2023/11/09	3	46.55	3	45.78	46.55	0	9,392	0.00%
2023/11/08	0	0.00	14	45.84	45.80	-14	9,369	-0.15%
2023/11/06	11	44.51	0	0.00	44.65	11	9,541	0.12%
2023/11/03	0	0.00	2	44.00	43.85	-2	9,720	-0.02%
2023/11/01	1	43.45	2	43.35	43.60	-1	10,662	-0.01%
2023/10/31	1	42.35	1	43.15	42.35	0	11,148	0.00%
2023/10/27	2	43.30	0	0.00	43.05	2	12,015	0.02%
2023/10/26	2	43.35	1	43.55	43.55	1	12,293	0.01%
2023/10/25	1	43.85	2	44.38	43.85	-1	12,463	-0.01%
2023/10/23	5	44.40	1	45.05	44.25	4	12,740	0.03%
2023/10/20	2	43.15	3	43.93	44.95	-1	12,896	-0.01%
2023/10/19	0	0.00	1	43.30	43.40	-1	12,974	-0.01%
2023/10/18	1	41.85	0	0.00	41.55	1	13,284	0.01%
2023/10/17	2	44.38	0	0.00	43.90	2	13,775	0.01%
2023/10/13	1	44.75	1	44.70	44.75	0	15,653	0.00%
2023/10/12	7	44.42	2	44.40	44.40	5	16,153	0.03%
2023/10/11	0	0.00	5	45.53	45.60	-5	16,641	-0.03%
2023/10/06	2	44.50	2	44.48	44.50	0	17,121	0.00%
2023/10/04	2	43.80	0	0.00	44.15	2	17,417	0.01%
2023/09/27	2	44.85	2	44.28	44.85	0	17,561	0.00%
2023/09/22	0	0.00	1	44.20	44.95	-1	17,751	-0.01%
2023/09/21	2	44.25	2	44.23	44.25	0	17,808	0.00%
2023/09/20	1	44.40	1	45.40	44.40	0	17,856	0.00%
2023/09/19	6	45.63	4	46.01	45.45	2	18,142	0.01%
2023/09/15	0	0.00	1	46.15	46.05	-1	18,267	-0.01%
2023/09/14	0	0.00	3	45.87	45.80	-3	18,289	-0.02%
2023/09/13	7	45.51	4	45.80	45.75	3	18,316	0.02%
2023/09/12	8	44.18	8	44.64	44.95	0	18,345	0.00%
2023/09/11	5	44.97	1	46.00	43.80	4	18,431	0.02%
2023/09/08	1	44.95	1	44.85	44.95	0	18,292	0.00%
2023/09/07	0	0.00	0	45.40	44.90	0	18,504	0.00%
2023/09/06	4	45.65	0	0.00	45.35	4	18,694	0.02%
2023/09/05	0	0.00	5	45.92	45.90	-5	18,981	-0.03%
2023/09/01	0	0.00	2	45.00	44.90	-2	19,258	-0.01%
2023/08/31	1	44.30	0	44.85	44.85	1	19,216	0.01%
2023/08/30	1	44.75	0.2	44.65	44.60	0.8	19,340	0.00%
2023/08/29	0	0.00	2	44.05	44.05	-2	19,387	-0.01%
2023/08/25	2	45.08	2	45.00	45.10	0	19,731	0.00%
2023/08/24	7	45.58	3	46.25	45.55	4	19,742	0.02%
2023/08/23	0	0.00	2	45.20	45.45	-2	19,684	-0.01%
2023/08/21	0	0.00	4	45.21	45.15	-4	19,751	-0.02%
2023/08/18	14	45.40	10	46.05	44.60	4	19,749	0.02%
2023/08/17	0	0.00	10	45.06	45.35	-10	19,727	-0.05%
2023/08/16	6	44.30	1	44.30	44.65	5	19,836	0.03%
2023/08/15	2	44.90	8	44.85	44.75	-6	19,913	-0.03%
2023/08/14	1	43.00	16	43.91	43.55	-15	19,895	-0.08%
2023/08/11	17	43.90	22	43.87	43.90	-5	19,950	-0.03%
2023/08/10	1	43.80	3	43.95	44.15	-2	19,992	-0.01%
2023/08/09	1	45.15	2	45.53	45.15	-1	19,771	-0.01%
2023/08/08	31	46.00	8	46.39	45.85	23	19,621	0.12%
2023/08/07	21	47.64	0	0.00	48.20	21	19,273	0.11%
2023/08/04	5	44.96	0	0.00	45.10	5	18,987	0.03%
2023/08/02	1	48.45	2.2	46.23	46.80	-1.2	18,881	-0.01%
2023/08/01	0	0.00	2	48.30	48.50	-2	18,467	-0.01%
2023/07/31	3	50.70	0	0.00	49.75	3	18,312	0.02%
2023/07/28	0	0.00	10	51.00	51.50	-10	18,069	-0.06%
2023/07/27	1	51.80	1	51.50	51.50	0	17,921	0.00%
2023/07/26	0	0.00	1	52.00	52.00	-1	18,047	-0.01%
2023/07/25	4	52.93	1	52.80	52.70	3	18,018	0.02%
2023/07/21	12	52.46	4	52.30	52.20	8	17,547	0.05%
2023/07/20	2	55.40	0	0.00	54.10	2	17,135	0.01%
2023/07/19	8	59.04	15	59.15	59.70	-7	16,425	-0.04%
2023/07/18	17.2	59.54	25	61.69	57.20	-7.8	15,737	-0.05%
2023/07/17	4	59.03	3	59.10	59.10	1	14,368	0.01%
2023/07/14	5	53.00	0	0.00	53.80	5	13,857	0.04%
2023/07/13	12	52.97	4	50.73	50.20	8	13,228	0.06%
2023/07/12	11	47.55	13	48.00	48.85	-2	12,542	-0.02%
2023/07/11	10	47.20	0	0.00	47.00	10	12,331	0.08%
2023/07/10	0	0.00	1	46.00	46.15	-1	12,319	-0.01%
2023/07/06	1	47.00	0	0.00	46.40	1	12,275	0.01%
2023/07/03	5	46.65	5	47.25	47.40	0	12,416	0.00%
2023/06/30	4	45.90	4	46.00	45.90	0	12,346	0.00%
2023/06/28	0	0.00	5	45.30	45.10	-5	12,329	-0.04%
2023/06/27	0	0.00	1	45.50	44.80	-1	12,316	-0.01%
2023/06/26	0	0.00	3	46.82	46.45	-3	12,032	-0.02%
2023/06/21	5	47.55	1	47.50	47.65	4	11,943	0.03%
2023/06/20	3	46.62	3	46.80	46.80	0	11,815	0.00%
2023/06/19	3	47.30	2	47.50	47.05	1	11,601	0.01%
2023/06/16	1	48.10	1	47.35	47.95	0	11,483	0.00%
2023/06/15	11	48.70	3	48.68	48.40	8	11,175	0.07%
2023/06/14	5	47.60	10.5	48.16	48.65	-5.5	10,970	-0.05%
2023/06/13	9	47.07	12	47.40	47.40	-3	10,787	-0.03%
2023/06/12	2.5	45.68	5	45.63	45.65	-2.5	10,575	-0.02%
2023/06/09	1	44.65	10	44.30	45.40	-9	10,331	-0.09%
2023/06/08	3	43.40	23	43.34	43.30	-20	9,974	-0.20%
2023/06/07	0	0.00	5	42.55	42.30	-5	9,707	-0.05%
2023/06/06	0	0.00	13	42.25	42.35	-13	9,733	-0.13%
2023/06/05	11	42.22	26	42.46	42.50	-15	9,817	-0.15%
2023/06/02	5	42.30	5	42.20	42.40	0	9,832	0.00%
2023/06/01	10	42.35	0	0.00	41.95	10	9,787	0.10%
2023/05/31	10	40.80	26	41.28	42.15	-16	9,556	-0.17%
2023/05/30	20	40.29	0	0.00	40.35	20	9,242	0.22%
2023/05/29	1	40.20	13.2	40.13	40.20	-12.2	9,177	-0.13%
2023/05/26	101	39.70	11	39.34	39.50	90	9,074	0.99%	大買/
2023/05/25	2	38.95	1	38.90	38.95	1	8,991	0.01%
2023/05/23	11	38.36	1	37.75	38.05	10	8,852	0.11%
2023/05/19	10	37.90	20	38.08	38.20	-10	8,516	-0.12%
2023/05/18	2	37.20	1	37.10	37.10	1	8,251	0.01%
2023/05/17	0	0.00	7	37.01	37.25	-7	8,158	-0.09%
2023/05/16	7	36.04	2	36.35	36.30	5	7,898	0.06%
2023/05/15	9	35.87	2	35.93	35.85	7	7,760	0.09%
2023/05/11	2	35.55	2	35.70	35.35	0	7,636	0.00%
2023/05/10	5	35.95	4.1	36.10	36.00	0.9	7,564	0.01%
2023/05/09	3	35.82	4	35.25	35.75	-1	7,316	-0.01%
2023/05/05	3	34.82	0	0.00	34.20	3	6,797	0.04%
2023/05/03	2	35.40	3	35.40	35.45	-1	6,520	-0.02%
2023/05/02	4	34.93	25	35.02	35.55	-21	6,494	-0.32%
2023/04/28	1	33.90	1	34.15	34.60	0	6,273	0.00%
2023/04/27	11	33.53	2	33.85	33.50	9	5,980	0.15%
2023/04/26	4	33.09	3	33.05	33.20	1	5,804	0.02%
2023/04/18	0.8	33.00	0	0.00	32.95	0.8	5,351	0.01%
2023/04/17	1	32.75	0	0.00	33.00	1	5,334	0.02%
2023/04/14	1	32.60	0	0.00	32.70	1	5,285	0.02%
2023/04/12	0	0.00	33	33.25	33.25	-33	5,286	-0.62%
2023/04/11	0	0.00	1	32.80	32.85	-1	5,231	-0.02%
2023/04/10	0	0.00	20	32.45	32.30	-20	5,158	-0.39%
2023/04/06	0	0.00	6	32.12	32.30	-6	5,034	-0.12%
2023/03/31	5	31.75	0	0.00	31.70	5	4,842	0.10%
2023/03/30	0	0.00	1	31.65	31.65	-1	4,921	-0.02%
2023/03/29	0	0.00	12	31.14	31.35	-12	4,963	-0.24%
2023/03/27	0	0.00	1	30.95	31.40	-1	5,080	-0.02%
2023/03/24	0	0.00	1	30.80	30.90	-1	5,143	-0.02%
2023/03/23	0	0.00	6	30.71	30.75	-6	5,097	-0.12%
2023/03/20	8	30.29	4	30.15	30.25	4	4,993	0.08%
2023/03/16	0	0.00	5	29.65	29.70	-5	4,942	-0.10%
2023/03/14	0	0.00	1	30.35	30.25	-1	4,956	-0.02%
2023/03/10	3	30.57	2	30.55	30.60	1	5,170	0.02%
2023/03/09	4	31.16	0	0.00	30.70	4	5,145	0.08%
2023/03/08	5	30.65	8	30.40	30.90	-3	4,982	-0.06%
2023/03/07	30.5	30.01	0	0.00	30.05	30.5	4,828	0.63%
2023/03/06	20	30.63	0	0.00	30.55	20	4,618	0.43%
2023/03/02	2	30.35	2	30.45	30.35	0	4,550	0.00%
2023/03/01	4	30.25	5	30.07	30.25	-1	4,525	-0.02%
2023/02/24	2	30.00	2	29.95	30.00	0	4,494	0.00%
2023/02/23	11	30.02	1	30.05	29.95	10	4,513	0.22%
2023/02/20	6	29.63	3	29.67	29.90	3	4,677	0.06%
2023/02/17	0	0.00	12	28.95	29.00	-12	4,629	-0.26%
2023/02/16	1	28.80	0	0.00	28.85	1	4,677	0.02%
2023/02/15	1	28.85	0	0.00	28.80	1	4,731	0.02%
2023/02/10	2	29.10	3	29.10	29.10	-1	4,771	-0.02%
2023/02/07	0	0.00	0	28.80	28.70	0	4,727	0.00%
2023/01/10	1	27.95	0	0.00	28.00	1	5,006	0.02%
2023/01/06	0	0.00	2	27.70	27.70	-2	5,240	-0.04%
2023/01/05	0	0.00	3	27.95	27.85	-3	5,296	-0.06%
2022/12/29	1	27.40	1	27.80	27.90	0	5,381	0.00%
2022/12/26	2	27.90	2	27.70	27.85	0	5,284	0.00%
2022/12/23	2	27.30	3	27.43	27.50	-1	5,304	-0.02%
2022/12/22	0	0.00	5	27.05	27.05	-5	5,341	-0.09%
2022/12/21	2	26.43	1	26.65	26.45	1	5,206	0.02%
2022/12/20	2	26.58	0	0.00	26.40	2	5,113	0.04%
2022/12/19	1	27.00	1	27.10	27.00	0	5,024	0.00%
2022/12/16	5	27.13	1	26.90	26.85	4	4,843	0.08%
2022/12/15	5	27.66	1	27.80	27.60	4	4,656	0.09%
2022/12/14	2	27.80	0	0.00	27.70	2	4,644	0.04%
2022/12/09	1	27.40	3	27.67	27.80	-2	4,673	-0.04%
2022/12/08	1	27.10	0	0.00	27.20	1	4,701	0.02%
2022/12/07	3	27.38	2	27.40	27.35	1	4,695	0.02%
2022/12/05	4	27.84	0	0.00	27.80	4	4,534	0.09%
2022/12/02	2	28.85	0	0.00	28.95	2	4,327	0.05%
2022/11/30	1	28.30	0	0.00	28.10	1	4,288	0.02%
2022/11/24	3	28.50	3	28.70	28.50	0	4,270	0.00%
2022/11/23	2	28.80	0	0.00	28.75	2	4,282	0.05%
2022/11/18	3	28.90	0	0.00	28.65	3	4,252	0.07%
2022/11/16	3	28.45	0	0.00	28.60	3	4,117	0.07%
2022/10/25	3	24.35	0	0.00	24.45	3	4,165	0.07%
2022/10/11	0	27.20	0	0.00	27.20	0	4,849	0.00%
2022/10/04	0	0.00	1	27.30	27.40	-1	4,963	-0.02%
2022/09/28	0	0.00	5	27.00	27.00	-5	4,958	-0.10%
2022/09/26	0	0.00	4	27.95	27.95	-4	4,935	-0.08%
2022/09/22	0	0.00	10	28.70	28.90	-10	4,998	-0.20%
2022/09/12	0	0.00	1	29.20	29.30	-1	5,055	-0.02%
2022/09/08	0	28.20	8	28.86	29.00	-8	5,158	-0.15%
2022/09/05	0	28.90	0	0.00	28.85	0	5,137	0.00%
2022/09/02	1	29.10	0	0.00	28.90	1	5,183	0.02%
2022/08/30	1	29.25	0	0.00	29.45	1	5,191	0.02%
2022/08/25	1	29.15	0	0.00	29.25	1	5,193	0.02%
2022/08/24	1	29.10	0	0.00	29.15	1	5,192	0.02%
2022/08/22	3	28.65	1	28.80	28.90	2	5,242	0.04%
2022/08/16	0	0.00	1	28.40	28.15	-1	5,296	-0.02%
2022/08/11	1	27.15	0	0.00	27.05	1	5,265	0.02%
2022/08/09	1	26.85	0	0.00	27.70	1	5,242	0.02%
2022/08/05	2	28.58	0	0.00	28.70	2	5,203	0.04%
2022/07/29	0	0.00	12	28.52	28.60	-12	6,041	-0.20%
2022/07/28	0	0.00	8	28.63	28.60	-8	6,005	-0.13%
2022/07/27	10	30.60	2	30.65	30.60	8	5,880	0.14%
2022/07/26	6	31.00	1	30.80	30.85	5	5,742	0.09%
2022/07/25	5	31.25	0	0.00	31.40	5	5,664	0.09%
2022/07/22	10	31.20	1	31.20	31.20	9	5,572	0.16%
2022/07/21	1	30.25	0	0.00	30.50	1	5,383	0.02%
2022/07/20	1	30.80	0	0.00	30.85	1	5,246	0.02%
2022/07/19	1	31.40	2	31.33	31.25	-1	5,154	-0.02%
2022/07/15	0	0.00	5	30.30	30.25	-5	4,885	-0.10%
2022/07/14	0	0.00	10	29.60	29.65	-10	4,833	-0.21%
2022/06/30	1	28.70	0	0.00	28.65	1	5,440	0.02%
2022/06/27	11.5	29.25	0	0.00	29.25	11.5	5,735	0.20%
2022/06/24	5	28.90	0	0.00	28.90	5	5,759	0.09%
2022/06/22	0.6	28.40	2	28.45	28.30	-1.5	5,812	-0.02%
2022/06/21	0	0.00	3	28.80	28.80	-3	5,819	-0.05%
2022/06/20	2	28.75	0	0.00	28.05	2	5,806	0.03%
2022/06/17	0.5	29.20	0.5	29.20	29.15	0	5,779	0.00%
2022/06/09	0	0.00	95	29.75	29.70	-95	5,967	-1.59%
2022/06/07	0	0.00	1	29.50	29.50	-1	6,187	-0.02%
2022/06/06	1	29.60	0	0.00	29.40	1	6,236	0.02%
2022/06/01	0	0.00	1	29.25	29.10	-1	6,522	-0.02%
2022/05/31	1	28.90	0	0.00	29.20	1	6,576	0.02%
2022/05/30	0	0.00	1	28.65	28.70	-1	6,543	-0.02%
2022/05/24	1	27.85	0	0.00	27.65	1	6,680	0.01%
2022/05/13	5	26.85	1	26.75	27.05	4	6,950	0.06%
2022/05/12	6	27.03	0	0.00	26.75	6	6,896	0.09%
2022/05/11	6	28.08	0	0.00	27.85	6	6,733	0.09%
2022/05/10	5	27.99	10	27.90	28.50	-5	6,696	-0.07%
2022/05/09	4	29.38	1	28.90	28.90	3	6,552	0.05%
2022/05/05	0.2	32.30	0	0.00	32.15	0.2	6,081	0.00%
2022/04/27	0	0.00	10	31.25	31.15	-10	6,177	-0.16%
2022/04/26	0.5	31.85	0	0.00	31.70	0.5	6,147	0.01%
2022/04/25	4	31.90	9	31.85	31.80	-5	6,167	-0.08%
2022/04/21	2	32.70	0	0.00	32.60	2	6,147	0.03%
2022/04/18	6.1	32.70	0	0.00	32.70	6.1	6,143	0.10%
2022/04/14	10	33.23	11	33.50	33.50	-1	6,169	-0.02%
2022/04/13	1	33.10	0	0.00	33.05	1	6,263	0.02%
2022/04/12	4	32.90	0	0.00	32.90	4	6,273	0.06%
2022/04/11	20	33.70	0	0.00	33.40	20	6,235	0.32%
2022/04/08	0.1	34.00	23	34.15	34.15	-22.9	6,231	-0.37%
2022/04/07	4	33.75	1	33.40	33.05	3	6,096	0.05%
2022/04/06	5.3	34.05	0	0.00	34.20	5.3	5,967	0.09%
2022/04/01	3	33.27	0.2	33.35	33.25	2.8	5,793	0.05%
2022/03/30	0	0.00	1	32.60	32.85	-1	5,616	-0.02%
2022/03/29	0	0.00	1	32.55	32.40	-1	5,503	-0.02%
2022/03/24	0.1	32.20	0	0.00	32.30	0.1	5,442	0.00%
2022/03/22	1	32.05	1	32.30	32.35	0	5,504	0.00%
2022/03/21	2	32.28	0	0.00	32.30	2	5,516	0.04%
2022/03/18	0	0.00	1	32.20	31.95	-1	5,513	-0.02%
2022/03/17	2	31.93	0	0.00	31.90	2	5,493	0.04%
2022/03/16	3	31.80	0	0.00	31.70	3	5,468	0.05%
2022/03/15	1	31.85	0	0.00	31.70	1	5,479	0.02%
2022/03/14	1	32.00	2	32.10	32.20	-1	5,519	-0.02%
2022/03/11	0.3	32.10	0	0.00	31.90	0.3	5,597	0.00%
2022/03/09	6	31.15	0	0.00	31.35	6	5,530	0.11%
2022/03/08	2	31.35	0	0.00	30.95	2	5,570	0.04%
2022/03/07	1	31.50	0	0.00	31.50	1	5,408	0.02%
2022/03/04	0	0.00	15	32.13	32.05	-15	5,447	-0.28%
2022/03/03	30	31.82	2	31.75	31.90	28	5,460	0.51%
2022/02/25	2	30.90	0	0.00	30.70	2	5,560	0.04%
2022/02/24	0	0.00	10	30.90	30.90	-10	5,619	-0.18%
2022/02/23	10	31.82	0	0.00	31.65	10	5,610	0.18%
2022/02/22	12	31.80	1	31.80	31.50	11	5,758	0.19%
2022/02/21	10	31.50	0.2	32.20	32.10	9.8	5,946	0.16%
2022/02/18	36	31.21	3	31.27	31.50	33	5,901	0.56%
2022/02/17	1	31.05	1	31.05	30.90	0	5,946	0.00%
2022/02/15	0	0.00	15	30.65	30.60	-15	6,581	-0.23%
2022/02/08	1	30.30	0	0.00	30.40	1	6,855	0.01%
2022/01/25	0	0.00	1	29.95	29.90	-1	6,995	-0.01%
2022/01/24	1.2	30.05	0	0.00	30.15	1.2	7,134	0.02%
2022/01/20	0	0.00	0.2	31.20	31.10	-0.2	7,112	0.00%
2022/01/19	0	0.00	7	30.96	30.95	-7	7,096	-0.10%
2022/01/17	1	31.00	1	31.00	31.00	0	7,087	0.00%
2022/01/07	0.5	30.50	0	0.00	30.50	0.5	7,483	0.01%
2022/01/05	0	0.00	2.5	30.66	30.70	-2.5	7,486	-0.03%
2022/01/04	1	30.50	1	30.55	30.55	0	7,673	0.00%
2022/01/03	7	30.89	1	30.80	30.75	6	7,732	0.08%
2021/12/30	1	30.45	0	0.00	30.45	1	7,654	0.01%
2021/12/29	1	30.20	1	30.30	30.25	0	7,681	0.00%
2021/12/27	5	30.35	0	0.00	30.25	5	7,666	0.07%
2021/12/23	1	30.00	0	0.00	30.05	1	7,734	0.01%
2021/12/22	1	29.95	0	0.00	29.95	1	7,769	0.01%
2021/12/21	3	29.85	0	0.00	29.95	3	7,787	0.04%
2021/12/17	1	29.90	0	0.00	29.60	1	7,787	0.01%
2021/12/16	1	30.00	0	0.00	29.90	1	7,720	0.01%
2021/12/13	3	30.20	0	0.00	30.10	3	7,769	0.04%
2021/12/09	0	0.00	1	30.40	30.35	-1	7,853	-0.01%
2021/12/07	4	30.03	0	0.00	30.00	4	7,835	0.05%
2021/12/06	3	30.30	0	0.00	30.25	3	7,739	0.04%
2021/12/02	0	0.00	0.1	29.60	29.25	-0.1	7,714	0.00%
2021/11/30	6	29.64	0	0.00	29.50	6	7,696	0.08%
2021/11/26	1	29.65	0	0.00	29.65	1	7,539	0.01%
2021/11/24	2	30.10	0	0.00	30.10	2	7,514	0.03%
2021/11/23	12	30.13	0	0.00	29.90	12	7,562	0.16%
2021/11/18	1	30.85	0	0.00	30.50	1	7,288	0.01%
2021/11/17	2	31.55	0	0.00	31.70	2	7,033	0.03%
2021/11/16	1	31.20	0	0.00	31.15	1	6,964	0.01%
2021/11/15	2	31.15	0.7	31.50	31.20	1.3	6,874	0.02%
2021/11/10	0	0.00	12	32.93	33.05	-12	6,621	-0.18%
2021/11/09	2	32.25	2	32.25	32.25	0	6,867	0.00%
2021/11/05	0	0.00	18.9	31.80	32.10	-18.9	7,237	-0.26%
2021/11/01	1	31.10	0	0.00	31.60	1	7,064	0.01%
2021/10/13	0	0.00	2	30.25	30.40	-2	7,032	-0.03%
2021/10/08	0	0.00	2	29.50	29.65	-2	6,844	-0.03%
2021/10/06	3	28.75	0	0.00	28.75	3	6,902	0.04%
2021/10/01	5	28.27	0	0.00	28.35	5	7,387	0.07%
2021/09/09	0	0.00	3	27.80	27.80	-3	7,923	-0.04%
2021/09/07	0.2	28.50	0	0.00	28.40	0.2	7,956	0.00%
2021/09/06	1	28.70	0	0.00	28.70	1	7,949	0.01%
2021/09/03	0	0.00	3	29.35	29.35	-3	7,868	-0.04%
2021/09/02	0	0.00	6	29.35	29.35	-6	7,897	-0.08%
2021/09/01	3	29.63	0	0.00	29.75	3	7,887	0.04%
2021/08/31	5	29.37	0	0.00	29.75	5	7,891	0.06%
2021/08/26	1	29.40	1	29.35	29.35	0	8,071	0.00%
2021/08/24	2	29.30	0	0.00	29.05	2	8,198	0.02%
2021/08/23	3	29.20	0	0.00	29.30	3	8,299	0.04%
2021/08/18	10	28.40	0	0.00	29.25	10	8,350	0.12%
2021/08/17	2	29.00	0	0.00	28.85	2	8,385	0.02%
2021/08/16	1	29.65	0	0.00	29.60	1	8,321	0.01%
2021/08/13	2	31.60	0.1	31.00	30.75	1.9	8,186	0.02%
2021/08/12	0	0.00	0.8	30.95	31.15	-0.8	7,875	-0.01%
2021/08/10	0	0.00	1	30.10	29.80	-1	7,798	-0.01%
2021/08/09	1	30.00	0	0.00	29.95	1	8,100	0.01%
2021/08/06	0	0.00	1.1	30.25	30.25	-1.1	8,315	-0.01%
2021/08/05	1	30.15	0	0.00	30.15	1	8,602	0.01%
2021/08/04	0	0.00	0.1	30.05	30.30	-0.1	9,085	0.00%
2021/08/02	0	0.00	5	29.85	29.90	-5	9,419	-0.05%
2021/07/22	0	0.00	1	29.20	29.25	-1	10,649	-0.01%
2021/07/21	0.3	31.00	0	0.00	30.35	0.3	10,715	0.00%
2021/07/20	3	30.98	0.3	30.95	31.00	2.7	10,631	0.03%
2021/07/16	5	32.25	0	0.00	31.95	5	11,097	0.05%
2021/07/13	0	0.00	2	32.15	32.15	-2	12,121	-0.02%
2021/07/12	2	32.20	0	0.00	32.05	2	12,257	0.02%
2021/07/09	11	32.45	0	0.00	32.45	11	12,282	0.09%
2021/07/08	0	0.00	2	31.98	31.65	-2	12,636	-0.02%
2021/07/06	1	31.85	0	0.00	31.95	1	13,254	0.01%
2021/07/05	1	31.20	0	0.00	31.15	1	13,198	0.01%
2021/07/01	0	0.00	0.4	30.55	30.55	-0.4	13,533	0.00%
2021/06/29	0	0.00	0	30.75	30.60	0	13,985	0.00%
2021/06/28	0	0.00	0	30.60	30.60	0	14,395	0.00%
2021/06/25	1	30.50	0	30.95	30.50	1	14,954	0.01%
2021/06/24	0	0.00	1	30.51	30.75	-1	15,883	-0.01%
2021/06/23	0	0.00	1.1	30.20	30.25	-1.1	16,208	-0.01%
2021/06/22	0	0.00	0	30.05	29.90	0	16,617	0.00%
2021/06/18	0	0.00	0	30.45	30.10	0	17,023	0.00%
2021/06/17	0	0.00	0	30.15	30.10	0	17,183	0.00%
2021/06/16	1	30.15	0	0.00	29.55	1	17,257	0.01%
2021/06/15	0	0.00	0	30.15	30.30	0	17,309	0.00%
2021/06/11	0	0.00	0	30.18	30.05	0	17,378	0.00%
2021/06/10	0.3	30.00	0.1	30.11	30.10	0.3	17,515	0.00%
2021/06/09	0	0.00	10	29.90	29.90	-10	17,581	-0.06%
2021/06/07	0.6	30.00	0	0.00	29.95	0.6	17,826	0.00%
2021/06/04	0	0.00	2	31.00	31.00	-2	17,771	-0.01%
2021/06/03	0	0.00	0	30.86	31.00	0	17,894	0.00%
2021/06/01	0	0.00	0	30.94	31.05	0	18,227	0.00%
2021/05/31	1	30.70	0	30.65	30.70	1	18,334	0.01%
2021/05/28	0	0.00	0.2	30.20	30.15	-0.2	18,468	0.00%
2021/05/26	0	0.00	0.1	30.13	30.15	-0.1	19,901	0.00%
2021/05/25	1	30.00	1	30.00	30.00	0	20,179	0.00%
2021/05/24	0	0.00	1	29.10	29.25	-1	20,225	0.00%
2021/05/21	2	28.90	0	0.00	28.90	2	20,231	0.01%
2021/05/20	2	29.10	0	0.00	28.55	2	20,304	0.01%
2021/05/19	0	0.00	2	29.15	29.10	-2	20,264	-0.01%
2021/05/18	2.3	28.60	1	29.00	29.00	1.3	20,194	0.01%
2021/05/17	1	26.60	0	0.00	26.40	1	20,191	0.00%
2021/05/14	0	0.00	1	28.90	29.00	-1	20,192	0.00%
2021/05/13	1	28.10	0	0.00	29.45	1	20,296	0.00%
2021/05/12	12	28.63	0	0.00	29.75	12	20,617	0.06%
2021/05/11	2	31.38	0	0.00	31.60	2	20,316	0.01%
2021/05/07	2	33.30	4	34.13	34.65	-2	20,649	-0.01%
2021/05/04	1	32.20	1	32.95	32.95	0	21,597	0.00%
2021/05/03	1	34.45	0	0.00	34.45	1	21,508	0.00%
2021/04/29	0	0.00	2	36.68	36.40	-2	21,402	-0.01%
2021/04/28	0	0.00	9	36.00	36.10	-9	21,304	-0.04%
2021/04/26	0	0.00	2.2	36.08	36.20	-2.2	21,556	-0.01%
2021/04/23	0	0.00	1	35.90	35.95	-1	21,587	0.00%
2021/04/22	13	38.28	1	36.20	35.95	12	21,581	0.06%
2021/04/21	2	37.00	5	38.12	38.05	-3	21,139	-0.01%
2021/04/20	6	36.08	1	36.80	36.85	5	20,848	0.02%
2021/04/19	4	35.25	7	35.43	35.55	-3	20,669	-0.01%
2021/04/16	4	34.31	2	33.88	34.40	2	20,450	0.01%
2021/04/15	1	33.45	5	33.54	33.55	-4	20,507	-0.02%
2021/04/14	7	33.52	0	0.00	33.25	7	20,490	0.03%
2021/04/13	1	35.25	0	0.00	34.85	1	20,289	0.00%
2021/04/12	0	0.00	4	35.99	35.55	-4	20,074	-0.02%
2021/04/09	0	0.00	1	34.75	34.20	-1	20,143	0.00%
2021/04/08	0	0.00	1.2	34.36	34.40	-1.2	20,148	-0.01%
2021/04/07	4	33.90	7	34.09	34.40	-3	20,061	-0.01%
2021/04/01	4	33.41	2	33.75	33.45	2	20,616	0.01%
2021/03/31	1	34.00	6	34.02	34.25	-5	20,691	-0.02%
2021/03/30	13	33.28	8	33.04	33.70	5	20,291	0.02%
2021/03/29	0	0.00	4	31.90	32.85	-4	19,854	-0.02%
2021/03/26	1	30.75	0	0.00	30.75	1	19,058	0.01%
2021/03/25	1	31.05	11	30.97	31.10	-10	19,119	-0.05%
2021/03/23	3	30.88	0	0.00	30.80	3	20,283	0.01%
2021/03/22	1	30.35	14	30.33	30.60	-13	20,104	-0.06%
2021/03/18	0	0.00	4	29.45	29.70	-4	20,072	-0.02%
2021/03/17	1	29.05	5	29.15	29.15	-4	20,141	-0.02%
2021/03/15	1	29.75	0	0.00	29.30	1	20,348	0.00%
2021/03/12	0	0.00	1	29.60	29.60	-1	20,569	0.00%
2021/03/11	0	0.00	1	29.70	29.70	-1	21,248	0.00%
2021/03/10	0	0.00	1	29.45	29.65	-1	22,156	0.00%
2021/03/08	4	28.70	6	28.80	28.70	-2	22,364	-0.01%
2021/03/05	1	29.50	0	0.00	29.45	1	22,239	0.00%
2021/03/04	2	30.20	0	0.00	29.85	2	22,448	0.01%
2021/03/03	3	29.55	1	30.05	30.20	2	22,374	0.01%
2021/03/02	9	31.82	25.1	32.19	29.60	-16.1	22,208	-0.07%
2021/02/25	0	0.00	7	29.94	30.20	-7	21,061	-0.03%
2021/02/24	0	0.00	4	29.60	29.25	-4	20,892	-0.02%
2021/02/23	2	29.20	2	29.35	29.25	0	20,855	0.00%
2021/02/22	0	0.00	0.6	29.15	29.30	-0.6	21,031	0.00%
2021/02/18	0	0.00	4	28.25	28.35	-4	21,202	-0.02%
2021/02/05	2	28.50	0	0.00	28.35	2	21,551	0.01%
2021/02/03	2	28.90	13	29.74	29.70	-11	21,666	-0.05%
2021/02/02	2	28.50	5	28.45	28.45	-3	21,157	-0.01%
2021/01/29	2	29.60	10.2	29.58	28.65	-8.2	20,698	-0.04%
2021/01/28	0	0.00	3	29.35	29.20	-3	20,230	-0.01%
2021/01/27	3	29.40	3	29.45	29.30	0	19,928	0.00%
2021/01/26	0	0.00	0.5	28.90	29.00	-0.5	19,458	0.00%
2021/01/25	0	0.00	1	27.90	27.95	-1	18,812	-0.01%
2021/01/21	10	26.60	2.2	26.37	26.55	7.8	18,374	0.04%
2021/01/20	0	0.00	6	26.03	26.05	-6	18,264	-0.03%
2021/01/19	1	27.55	0	0.00	27.25	1	17,872	0.01%
2021/01/18	0	0.00	1	27.65	27.65	-1	17,741	-0.01%
2021/01/15	0	0.00	7	27.64	27.70	-7	17,549	-0.04%
2021/01/14	0	0.00	4	28.10	28.25	-4	17,397	-0.02%
2021/01/13	1	27.95	23	27.71	27.95	-22	17,307	-0.13%
2021/01/11	0	0.00	1	28.60	28.60	-1	16,925	-0.01%
2021/01/08	0	0.00	15	27.95	28.00	-15	16,791	-0.09%
2021/01/07	0	0.00	2	28.88	28.75	-2	16,496	-0.01%
2021/01/06	10	29.51	6	28.98	28.85	4	16,243	0.02%
2021/01/05	3	29.30	0	0.00	29.20	3	15,862	0.02%
2021/01/04	10	29.70	9.2	29.80	29.30	0.9	15,667	0.01%
2020/12/31	11	28.96	0	0.00	28.95	11	15,254	0.07%
2020/12/30	0	0.00	2	28.55	28.50	-2	14,998	-0.01%
2020/12/29	5	28.47	8	28.55	28.50	-3	14,895	-0.02%
2020/12/28	24	29.02	15.2	28.66	29.05	8.9	14,549	0.06%
2020/12/25	15	27.69	15	27.76	27.85	0	13,866	0.00%
2020/12/24	0	0.00	2	26.73	26.55	-2	13,378	-0.01%
2020/12/23	2	26.40	1	26.50	26.50	1	13,382	0.01%
2020/12/22	12	27.06	4	26.89	26.35	8	13,307	0.06%
2020/12/21	5	26.72	3	26.57	26.90	2	13,149	0.02%
2020/12/18	8	28.81	17	28.17	27.25	-9	12,771	-0.07%
2020/12/17	0	0.00	6	26.78	27.45	-6	11,400	-0.05%
2020/12/16	0	0.00	6	26.83	26.60	-6	11,046	-0.05%
2020/12/15	2	26.50	5	26.70	26.35	-3	10,945	-0.03%
2020/12/14	1	26.50	6	26.55	26.45	-5	10,820	-0.05%
2020/12/11	2	26.05	6	26.25	26.00	-4	10,828	-0.04%
2020/12/10	6	26.28	35	26.24	26.05	-29	10,675	-0.27%
2020/12/09	16	26.40	13	26.25	26.65	3	10,476	0.03%
2020/12/08	30	26.01	11	25.94	26.05	19	10,338	0.18%
2020/12/07	16	26.14	24	26.36	25.95	-8	10,089	-0.08%
2020/12/04	16	26.52	6	26.51	26.75	10	9,398	0.11%
2020/12/03	6	24.70	7	24.63	24.85	-1	8,515	-0.01%
2020/12/02	1	24.20	5	24.27	24.30	-4	8,753	-0.05%
2020/12/01	1	23.40	0	0.00	23.85	1	9,240	0.01%
2020/11/30	0	0.00	2	23.98	23.50	-2	9,303	-0.02%
2020/11/26	0	0.00	2	22.80	22.80	-2	8,808	-0.02%
2020/11/25	4	22.90	2	23.13	22.75	2	8,779	0.02%
2020/11/24	2	22.45	0	0.00	22.65	2	8,602	0.02%
2020/11/23	0	0.00	3	22.30	22.60	-3	8,485	-0.04%
2020/11/20	0	0.00	2	21.93	21.90	-2	8,305	-0.02%
2020/11/19	0	0.00	7	21.51	21.50	-7	8,265	-0.08%
2020/11/18	4	21.65	6	21.73	21.70	-2	8,107	-0.02%
2020/11/17	0	0.00	11	21.44	21.50	-11	8,033	-0.14%
2020/11/16	0	0.00	23	21.25	21.35	-23	7,940	-0.29%
2020/11/13	0	0.00	2	20.68	20.70	-2	7,761	-0.03%
2020/11/12	5	20.35	10	20.58	20.50	-5	7,722	-0.06%
2020/11/11	6	19.80	6	19.60	19.80	0	7,174	0.00%
2020/11/06	0.7	19.00	2	19.05	19.05	-1.3	6,996	-0.02%
2020/11/04	0	0.00	4.6	19.23	19.15	-4.6	7,170	-0.06%
2020/10/23	0	0.00	2	19.30	19.30	-2	7,301	-0.03%
2020/10/12	23.1	19.29	0	0.00	19.00	23.1	7,639	0.30%
2020/09/30	0	0.00	1	18.50	18.50	-1	7,606	-0.01%
2020/09/25	1	18.00	0	0.00	18.10	1	7,742	0.01%
2020/09/24	1	18.30	3	18.55	18.35	-2	7,678	-0.03%
2020/09/23	3	19.00	0	0.00	18.90	3	7,626	0.04%
2020/09/17	1	20.00	0	0.00	19.75	1	7,595	0.01%
2020/09/16	0	0.00	6	19.70	20.00	-6	7,555	-0.08%
2020/09/14	0	0.00	117	19.55	19.55	-117	7,369	-1.59%	大賣/鉅額交易
2020/09/08	10	19.80	15	20.18	19.90	-5	7,137	-0.07%
2020/09/07	11	20.20	16	20.32	20.20	-5	6,994	-0.07%
2020/09/04	32	19.85	24	19.69	20.00	8	6,565	0.12%
2020/09/03	6	19.05	0	0.00	19.30	6	5,979	0.10%
2020/09/01	0	0.00	5	18.60	18.65	-5	5,857	-0.09%
2020/08/31	5	18.77	0	0.00	18.60	5	5,893	0.08%
2020/08/28	5	18.70	0	0.00	18.70	5	5,904	0.08%
2020/08/27	2	18.70	0	0.00	18.70	2	6,005	0.03%
2020/08/25	11	18.95	11	19.35	18.95	0	5,909	0.00%
2020/08/20	5	18.25	3	18.68	18.20	2	5,652	0.04%
2020/08/19	0	0.00	3	19.15	19.30	-3	5,462	-0.05%
2020/08/17	0	0.00	10	18.55	18.70	-10	5,065	-0.20%
2020/08/11	2	18.00	0	0.00	18.05	2	5,041	0.04%
2020/08/10	0	0.00	33	17.91	18.25	-33	5,027	-0.66%
2020/08/07	0	0.00	1	17.55	17.60	-1	4,942	-0.02%
2020/08/06	2	17.95	20	17.88	17.80	-18	4,965	-0.36%
2020/08/03	10	16.75	0	0.00	16.95	10	5,173	0.19%
2020/07/31	0	0.00	10	16.80	16.75	-10	5,220	-0.19%
2020/07/28	1	16.50	0	0.00	16.50	1	5,586	0.02%
2020/07/27	5	16.70	0	0.00	16.75	5	5,688	0.09%
2020/07/24	13	17.26	0	0.00	17.25	13	5,665	0.23%
2020/07/22	20	18.45	0	0.00	18.55	20	5,680	0.35%
2020/07/21	5	18.50	0	0.00	18.35	5	5,608	0.09%
2020/07/17	30	18.35	0	0.00	18.30	30	5,601	0.54%
2020/07/08	2	18.80	0	0.00	18.75	2	5,935	0.03%
2020/07/07	2	18.60	0	0.00	18.60	2	5,920	0.03%
2020/07/06	0	0.00	1	18.50	18.55	-1	5,935	-0.02%
2020/07/03	1	18.00	0	0.00	18.00	1	5,996	0.02%
2020/07/02	0	0.00	1	18.05	17.95	-1	6,069	-0.02%
2020/07/01	0	0.00	3	17.80	17.80	-3	6,100	-0.05%
2020/06/30	1	17.95	0	0.00	17.65	1	6,247	0.02%
2020/06/24	0	0.00	1	17.85	17.90	-1	6,292	-0.02%
2020/06/23	0	0.00	2	17.75	17.65	-2	6,292	-0.03%
2020/06/19	2	17.50	2	17.40	17.40	0	6,371	0.00%
2020/06/16	0	0.00	0	17.40	17.50	0	6,477	0.00%
2020/06/15	0	0.00	15	17.23	17.20	-15	6,663	-0.23%
2020/06/11	2	17.70	1	17.40	17.40	1	6,715	0.01%
2020/06/10	3	18.10	10	18.30	18.05	-7	6,679	-0.10%
2020/06/08	10	17.60	13	17.46	17.75	-3	6,723	-0.04%
2020/06/05	0	0.00	4	17.35	17.35	-4	6,654	-0.06%
2020/06/03	14	17.23	6	17.07	17.20	8	6,726	0.12%
2020/06/02	0	0.00	1	16.85	16.85	-1	6,604	-0.02%
2020/06/01	10	16.75	0	0.00	16.70	10	6,593	0.15%
2020/05/27	0	0.00	1	16.55	16.55	-1	6,642	-0.02%
2020/05/26	2	16.65	0	0.00	16.60	2	6,729	0.03%
2020/05/22	1	16.65	0	0.00	16.50	1	6,793	0.01%
2020/05/21	0	0.00	1	16.90	16.85	-1	6,809	-0.01%
2020/05/20	1	16.70	0	0.00	16.80	1	6,766	0.01%
2020/05/19	1	16.45	2	16.45	16.45	-1	6,704	-0.01%
2020/05/18	4	16.15	0	0.00	16.10	4	6,684	0.06%
2020/05/14	3	16.60	1	16.20	16.20	2	6,621	0.03%
2020/05/13	1	16.55	0	0.00	16.70	1	6,553	0.02%
2020/05/08	3	16.75	18	16.67	16.60	-15	6,413	-0.23%
2020/05/07	1	17.15	0	0.00	17.05	1	6,207	0.02%
2020/05/06	7	16.92	15	16.75	16.80	-8	6,148	-0.13%
2020/05/05	15	17.00	1	17.05	17.15	14	6,083	0.23%
2020/04/30	0	0.00	7	16.96	16.95	-7	5,868	-0.12%
2020/04/29	0	0.00	1	16.65	16.65	-1	5,794	-0.02%
2020/04/28	0	0.00	1	16.50	16.50	-1	5,825	-0.02%
2020/04/23	0	0.00	1	15.95	16.05	-1	5,906	-0.02%
2020/04/22	1	15.45	0	0.00	15.65	1	5,840	0.02%
2020/04/20	1	16.30	0	0.00	16.30	1	5,794	0.02%
2020/04/16	3	16.48	0	0.00	16.50	3	5,703	0.05%
2020/04/15	0	0.00	2	16.85	16.75	-2	5,658	-0.04%
2020/04/13	1	16.15	0	0.00	16.10	1	5,595	0.02%
2020/04/10	0	0.00	2	16.00	16.20	-2	5,589	-0.04%
2020/04/09	1	16.00	0	0.00	16.10	1	5,586	0.02%
2020/04/08	4	16.14	0	0.00	16.10	4	5,506	0.07%
2020/04/07	0	0.00	24	15.49	15.45	-24	5,353	-0.45%
2020/04/06	16	15.40	14	15.60	15.40	2	5,288	0.04%
2020/03/26	14	14.85	14	15.10	14.85	0	5,954	0.00%
2020/03/25	100	14.95	0	0.00	14.90	100	6,268	1.60%
2020/03/20	6	14.35	0	0.00	14.25	6	6,392	0.09%
2020/03/19	11	13.59	0	0.00	13.50	11	6,331	0.17%
2020/03/18	2	15.00	0	0.00	14.95	2	6,188	0.03%
2020/03/17	2	15.30	0	0.00	15.30	2	6,267	0.03%
2020/03/16	0.7	15.85	18	16.07	15.85	-17.3	6,256	-0.28%
2020/03/13	37	15.77	0	0.00	16.00	37	6,253	0.59%
2020/03/12	3	17.10	0	0.00	17.10	3	6,174	0.05%
2020/03/11	20	18.30	0	0.00	18.05	20	6,082	0.33%
2020/03/10	22	17.99	0	0.00	18.15	22	6,105	0.36%
2020/03/09	4	18.30	2	18.15	18.15	2	6,020	0.03%
2020/02/27	3	18.90	0	0.00	18.75	3	6,019	0.05%
2020/02/26	4	19.20	0	0.00	19.25	4	5,927	0.07%
2020/02/20	0.8	19.90	0	0.00	19.90	0.8	5,884	0.01%
2020/02/03	0.7	19.80	0	0.00	19.80	0.7	6,589	0.01%
2020/01/30	2	20.00	0	0.00	19.75	2	6,841	0.03%
2020/01/20	0	0.00	1	21.50	21.55	-1	6,660	-0.02%
2020/01/06	1	20.90	0	0.00	20.90	1	7,478	0.01%
2020/01/03	4	21.15	0	0.00	21.15	4	7,519	0.05%
2019/12/30	14	21.22	0	0.00	21.20	14	7,839	0.18%
2019/12/27	5	21.35	0	0.00	21.35	5	7,843	0.06%
2019/12/26	0	0.00	1	21.55	21.40	-1	7,958	-0.01%
2019/12/25	3	21.65	0	0.00	21.65	3	8,196	0.04%
2019/12/23	93	20.98	0	0.00	20.85	93	8,026	1.16%
2019/12/20	12	21.24	0	0.00	20.80	12	7,671	0.16%
2019/12/19	1	20.90	0	0.00	20.80	1	7,354	0.01%
2019/12/12	3	21.15	0	0.00	21.10	3	7,341	0.04%
2019/12/09	0	0.00	5	21.55	21.35	-5	7,202	-0.07%
2019/12/02	0	0.00	2	22.05	21.65	-2	8,280	-0.02%
2019/11/28	2	22.30	0	0.00	22.30	2	8,469	0.02%
2019/11/25	0	0.00	0.2	22.10	22.15	-0.2	8,632	0.00%
2019/11/19	2	22.55	0	0.00	22.35	2	8,592	0.02%
2019/11/18	0	0.00	20	22.30	22.50	-20	8,578	-0.23%
2019/11/12	5	22.55	2	22.75	22.80	3	8,517	0.04%
2019/11/11	2	22.15	0	0.00	22.10	2	8,476	0.02%
2019/11/08	2	22.80	0	0.00	22.65	2	8,352	0.02%
2019/11/05	2	22.90	2	22.88	22.85	0	8,183	0.00%
2019/10/31	1	22.95	0	0.00	22.85	1	8,034	0.01%
2019/10/30	2	22.95	2	22.78	22.80	0	7,919	0.00%
2019/10/25	1	22.50	1	22.40	22.40	0	7,571	0.00%
2019/10/23	1	22.85	3	22.83	22.75	-2	7,436	-0.03%
2019/10/22	0	0.00	4	22.55	22.60	-4	7,373	-0.05%
2019/10/21	2	22.30	1	22.35	22.35	1	7,249	0.01%
2019/10/16	0	0.00	10	21.65	21.75	-10	7,084	-0.14%
2019/10/15	0	0.00	7	22.03	21.75	-7	7,075	-0.10%
2019/10/09	1	21.90	0	0.00	22.05	1	7,029	0.01%
2019/10/04	10	22.10	11.3	22.19	22.10	-1.3	6,860	-0.02%
2019/10/03	2	21.60	0	0.00	21.75	2	6,664	0.03%
2019/10/01	2	21.90	34	21.62	21.85	-32	6,492	-0.49%
2019/09/27	1	21.25	0	0.00	21.15	1	6,226	0.02%
2019/09/17	2	20.90	0	0.00	21.15	2	5,555	0.04%
2019/09/10	0	0.00	2	21.15	21.15	-2	5,377	-0.04%
2019/09/09	0	0.00	3	21.55	21.40	-3	5,311	-0.06%
2019/09/06	10	21.35	11	21.27	21.35	-1	5,345	-0.02%
2019/09/05	13	21.65	0	0.00	21.20	13	5,352	0.24%
2019/09/04	3	21.38	13	20.83	21.50	-10	4,988	-0.20%
2019/09/02	20	20.48	10	20.10	20.55	10	4,536	0.22%
2019/08/30	2	19.75	0	0.00	20.05	2	4,428	0.05%
2019/08/27	0.8	19.10	0	0.00	19.10	0.8	4,168	0.02%
2019/07/29	1	19.40	0	0.00	19.40	1	4,272	0.02%
2019/07/24	1	19.45	1	19.55	19.50	0	4,188	0.00%
2019/07/18	2	20.38	0	0.00	20.35	2	3,976	0.05%
2019/07/17	6	20.61	1	20.75	20.60	5	3,934	0.13%
2019/07/16	5	20.60	1	20.60	20.65	4	3,862	0.10%
2019/07/11	11	20.15	0	0.00	20.10	11	3,737	0.29%
2019/07/05	1	20.25	11	20.35	20.30	-10	3,749	-0.27%
2019/07/03	0	0.00	99	19.95	19.90	-99	3,740	-2.65%
2019/07/01	8	20.17	0	0.00	20.05	8	3,794	0.21%
2019/06/24	3	20.30	0	0.00	20.30	3	3,891	0.08%
2019/06/21	0	0.00	5	20.40	20.20	-5	3,905	-0.13%
2019/06/18	1	20.20	0	0.00	20.20	1	4,086	0.02%
2019/06/14	0	0.00	1	20.65	20.35	-1	4,075	-0.02%
2019/06/13	0	0.00	1	20.25	20.20	-1	4,016	-0.02%
2019/06/12	0	0.00	1	19.95	19.95	-1	3,970	-0.03%
2019/06/03	0.7	19.05	0	0.00	19.05	0.7	3,765	0.02%
2019/05/29	0	0.00	1	19.20	19.25	-1	3,795	-0.03%
2019/05/22	0	0.00	1	18.90	18.90	-1	3,790	-0.03%
2019/05/21	0	0.00	3	18.80	18.80	-3	3,843	-0.08%
2019/05/15	3	18.60	0	0.00	18.60	3	3,886	0.08%
2019/05/14	1	18.70	12	18.70	18.65	-11	3,869	-0.28%
2019/05/13	0	0.00	1	19.00	18.90	-1	3,849	-0.03%
2019/05/10	1	19.15	0	0.00	19.25	1	3,860	0.03%
2019/05/09	0	0.00	1	19.45	19.25	-1	3,880	-0.03%
2019/05/07	5	19.19	0	0.00	19.20	5	3,755	0.13%
2019/05/06	0	0.00	15	19.25	19.05	-15	3,768	-0.40%
2019/04/30	3	19.50	0	0.00	19.65	3	3,739	0.08%
2019/04/23	3	19.75	0	0.00	19.75	3	3,787	0.08%
2019/04/17	0	0.00	4	19.90	19.85	-4	3,787	-0.11%
2019/04/16	0	0.00	9	19.70	19.70	-9	3,777	-0.24%
2019/04/12	0	0.00	1	19.75	19.65	-1	3,938	-0.03%
2019/04/02	10	19.60	0	0.00	19.60	10	3,911	0.26%
2019/04/01	1	19.70	0	0.00	19.60	1	3,929	0.03%
2019/03/27	1	19.80	0	0.00	19.85	1	3,834	0.03%
2019/03/22	3	20.02	2	20.00	20.00	1	3,785	0.03%
2019/03/21	1	20.75	3	20.80	20.60	-2	3,597	-0.06%
2019/03/19	1	20.55	0	0.00	20.50	1	3,628	0.03%
2019/03/18	0	0.00	1	20.75	20.70	-1	3,707	-0.03%
2019/03/15	0	0.00	1	20.40	20.40	-1	3,691	-0.03%
2019/03/07	16	20.15	12	19.85	19.85	4	3,679	0.11%
2019/02/22	0	0.00	1	19.85	19.75	-1	3,472	-0.03%
2019/02/19	3	19.73	0	0.00	19.65	3	3,388	0.09%
2019/02/15	8	19.78	0	0.00	19.70	8	3,372	0.24%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/01/24	1	20.00	0	0.00	19.85	1	3,259	0.03%
2019/01/21	0	0.00	144	19.91	20.10	-144	3,259	-4.42%	大賣/鉅額交易
2019/01/10	1	19.90	0	0.00	20.00	1	3,398	0.03%
2019/01/08	2	20.05	0	0.00	20.05	2	3,392	0.06%
2018/12/19	1	19.65	0	0.00	19.50	1	3,368	0.03%
2018/12/18	0	0.00	1	19.50	19.55	-1	3,371	-0.03%
2018/12/14	1	19.60	0	0.00	19.50	1	3,368	0.03%
2018/12/12	1	19.55	0	0.00	19.55	1	3,338	0.03%
2018/12/11	0	0.00	1	19.85	19.55	-1	3,311	-0.03%
2018/12/06	2	18.50	0	0.00	18.55	2	3,198	0.06%
2018/12/05	5	19.20	0	0.00	19.05	5	3,205	0.16%
2018/11/23	1	18.45	4	18.45	18.20	-3	3,352	-0.09%
2018/11/22	0	0.00	2	18.50	18.45	-2	3,389	-0.06%
2018/11/21	1	18.30	0	0.00	18.40	1	3,426	0.03%
2018/11/16	1	18.60	1	18.50	18.50	0	3,452	0.00%
2018/11/14	1	18.30	1	18.40	18.35	0	3,510	0.00%
2018/11/05	0	0.00	1	17.95	17.85	-1	3,922	-0.03%
2018/11/01	2	17.70	0	0.00	17.90	2	4,067	0.05%
2018/10/30	2	17.18	1	17.15	17.20	1	4,119	0.02%
2018/10/24	2	17.75	0	0.00	17.75	2	5,384	0.04%
2018/10/23	1	18.30	1	18.25	18.10	0	5,466	0.00%
2018/10/05	1	19.15	0	0.00	19.15	1	5,919	0.02%
2018/09/20	2	19.95	0	0.00	19.95	2	6,383	0.03%
2018/09/10	10	19.50	0	0.00	19.45	10	6,810	0.15%
2018/08/31	0	0.00	1	20.85	20.90	-1	7,403	-0.01%
2018/08/29	1	20.90	0	0.00	20.85	1	7,731	0.01%
2018/08/21	0	0.00	0.5	20.35	20.35	-0.5	8,017	-0.01%
2018/08/20	0	0.00	1	20.35	20.30	-1	8,034	-0.01%
2018/08/17	1	20.70	7	20.75	20.50	-6	8,048	-0.07%
2018/08/16	0	0.00	8	20.41	20.40	-8	8,037	-0.10%
2018/08/15	0	0.00	2	20.60	20.55	-2	7,995	-0.03%
2018/08/14	0	0.00	2	20.70	20.95	-2	7,954	-0.03%
2018/08/13	5	20.30	0	0.00	20.60	5	7,997	0.06%
2018/08/09	0	0.00	2	21.55	21.45	-2	7,860	-0.03%
2018/08/06	2	21.75	0	0.00	21.85	2	7,815	0.03%
2018/08/03	5	21.60	0	0.00	21.70	5	7,859	0.06%
2018/08/02	17	22.01	6	21.81	21.70	11	7,861	0.14%
2018/08/01	1	23.15	1	23.00	23.30	0	7,523	0.00%
2018/07/31	0	0.00	14	22.88	22.80	-14	7,009	-0.20%
2018/07/30	0	0.00	2	22.70	22.75	-2	6,862	-0.03%
2018/07/25	6	22.57	2	22.80	22.65	4	6,736	0.06%
2018/07/24	2	22.60	0	0.00	22.65	2	6,805	0.03%
2018/07/23	1	22.20	0	0.00	22.20	1	9,777	0.01%
2018/07/18	0	0.00	10	22.23	22.30	-10	10,302	-0.10%
2018/07/13	7	22.00	4	22.10	22.15	3	11,022	0.03%
2018/07/12	1	21.75	5	22.10	22.15	-4	11,147	-0.04%
2018/07/09	0	0.00	5	21.65	21.55	-5	11,088	-0.05%
2018/07/06	1	21.20	3	21.15	21.30	-2	11,030	-0.02%
2018/07/05	0	0.00	1	21.20	21.25	-1	11,103	-0.01%
2018/07/03	5	21.20	0	0.00	21.15	5	11,240	0.04%
2018/06/29	0	0.00	10	21.55	21.50	-10	11,297	-0.09%
2018/06/27	0	0.00	3	21.45	21.40	-3	11,448	-0.03%
2018/06/22	1	21.45	0	0.00	21.40	1	11,490	0.01%
2018/06/19	10	21.33	0	0.00	21.50	10	11,543	0.09%
2018/06/15	1	21.55	0	0.00	21.30	1	11,565	0.01%
2018/06/08	16	22.12	13	22.45	21.95	3	11,597	0.03%
2018/06/05	8	21.30	8	21.50	21.30	0	11,208	0.00%
2018/06/04	0	0.00	2	21.40	21.40	-2	11,551	-0.02%
2018/06/01	2	21.35	0	0.00	21.35	2	11,469	0.02%
2018/05/31	2	21.00	0	0.00	21.20	2	11,404	0.02%
2018/05/29	2	21.05	0	0.00	21.00	2	11,315	0.02%
2018/05/23	0	0.00	3	20.85	20.85	-3	11,275	-0.03%
2018/05/15	0	0.00	30	20.75	20.70	-30	11,224	-0.27%
2018/05/14	9	20.60	0	0.00	20.55	9	11,448	0.08%
2018/05/11	2	20.65	0	0.00	20.55	2	11,458	0.02%
2018/05/10	1	20.70	0	0.00	20.65	1	11,392	0.01%
2018/05/07	1	20.30	0	0.00	20.20	1	11,311	0.01%
2018/05/03	6	20.22	0	0.00	20.10	6	11,354	0.05%
2018/05/02	14	20.27	0	0.00	20.30	14	11,346	0.12%
2018/04/27	21	19.93	0	0.00	19.75	21	11,229	0.19%
2018/04/24	5	21.95	5	22.20	21.45	0	8,036	0.00%
2018/04/23	16	22.36	25	22.34	22.25	-9	7,778	-0.12%
2018/04/20	0	0.00	10	21.65	21.80	-10	7,240	-0.14%
2018/04/19	0	0.00	10	21.70	21.55	-10	7,136	-0.14%
2018/04/18	7	21.55	3	21.57	21.60	4	7,065	0.06%
2018/04/09	0	0.00	3	21.63	21.60	-3	6,833	-0.04%
2018/04/03	3	21.55	0	0.00	21.55	3	6,787	0.04%
2018/04/02	1	21.90	0	0.00	21.80	1	6,768	0.01%
2018/03/27	2	21.60	4	21.60	21.80	-2	6,506	-0.03%
2018/03/23	4	20.71	0	0.00	20.80	4	6,321	0.06%
2018/03/20	2	21.70	0	0.00	21.80	2	6,810	0.03%
2018/03/19	0	0.00	30	21.73	21.55	-30	6,980	-0.43%
2018/03/16	1	21.60	0	0.00	21.35	1	6,985	0.01%
2018/03/14	10	22.10	0	0.00	21.90	10	7,036	0.14%
2018/03/12	1	21.60	0	0.00	21.70	1	6,940	0.01%
2018/03/09	5	21.60	5	21.85	21.60	0	6,940	0.00%
2018/03/08	0	0.00	3	21.55	21.65	-3	6,837	-0.04%
2018/02/09	1	19.25	0	0.00	19.85	1	7,846	0.01%
2018/02/08	0	0.00	1	20.00	20.05	-1	7,842	-0.01%
2018/02/06	0	0.00	1	19.80	19.55	-1	7,895	-0.01%
2018/02/05	10	20.85	2	20.85	20.90	8	7,766	0.10%
2018/01/30	0	0.00	10	21.65	21.45	-10	8,287	-0.12%
2018/01/24	1	21.60	0	0.00	21.50	1	8,228	0.01%
2018/01/23	5	21.60	5	21.90	21.60	0	8,228	0.00%
2018/01/19	1	21.40	0	0.00	21.20	1	8,068	0.01%
2018/01/18	0	0.00	10	21.30	21.35	-10	8,111	-0.12%
2018/01/17	0	0.00	3	21.35	21.35	-3	8,248	-0.04%
2018/01/16	1	21.30	0	0.00	21.50	1	8,600	0.01%
2018/01/12	0	0.00	1	21.10	21.10	-1	8,659	-0.01%
2018/01/10	0	0.00	2	21.05	20.90	-2	8,682	-0.02%
2018/01/03	0	0.00	3	21.45	21.40	-3	8,781	-0.03%