佳世達 (2352)-宏遠-台南券商分點個股進出

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
41.25
漲跌
▼0.15
漲幅
-0.36%
成交量
10,399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－宏遠-台南券商分點個股進出

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

宏遠-台南券商分點個股進出
宏遠-台南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
2024/05/03	2	41.63	0	0.00	41.25	2	12,220	0.02%
2024/04/30	2	41.40	0	0.00	41.40	2	12,062	0.02%
2024/04/29	0	0.00	1	42.00	41.90	-1	12,098	-0.01%
2024/04/26	1	41.45	2	41.30	41.60	-1	12,303	-0.01%
2024/04/24	3	41.78	0	0.00	41.80	3	12,374	0.02%
2024/04/23	1	41.65	3	41.67	41.55	-2	12,446	-0.02%
2024/04/22	0	0.00	4	41.26	41.10	-4	12,461	-0.03%
2024/04/19	7	40.44	5.4	40.33	40.50	1.6	12,394	0.01%
2024/04/18	1	41.05	1	41.15	41.05	0	12,211	0.00%
2024/04/16	2	41.15	0	0.00	40.70	2	12,247	0.02%
2024/04/15	2	41.95	1	42.15	42.10	1	12,390	0.01%
2024/04/12	55	42.65	0	0.00	42.40	55	12,451	0.44%
2024/04/10	0	0.00	5	43.15	43.15	-5	13,092	-0.04%
2024/04/01	7	43.74	1	43.55	43.55	6	14,853	0.04%
2024/03/29	2	44.80	2	44.73	44.65	0	14,720	0.00%
2024/03/28	3	45.00	4	44.88	44.85	-1	14,275	-0.01%
2024/03/27	0	0.00	3	44.40	44.75	-3	14,148	-0.02%
2024/03/26	15	44.40	31	44.75	44.05	-16	14,105	-0.11%
2024/03/25	14	44.75	12	44.49	44.45	2	14,035	0.01%
2024/03/22	42.1	44.41	11	44.43	44.45	31.1	13,992	0.22%
2024/03/21	16	43.97	7	43.86	44.05	9	13,803	0.07%
2024/03/20	16	44.15	15	44.53	43.25	1	13,642	0.01%
2024/03/19	2	43.35	3	43.80	43.70	-1	13,258	-0.01%
2024/03/18	29	41.91	5	42.50	42.55	24	12,854	0.19%
2024/03/15	8	42.60	0	0.00	42.55	8	12,639	0.06%
2024/03/14	0	0.00	33.6	43.80	43.70	-33.6	12,350	-0.27%
2024/03/13	0	0.00	13	44.05	43.80	-13	12,226	-0.11%
2024/03/12	56	44.08	0	0.00	44.40	56	12,024	0.47%
2024/03/11	9	43.32	13	43.26	43.25	-4	11,753	-0.03%
2024/03/08	10	44.30	62	43.82	43.70	-52	11,681	-0.45%
2024/03/07	2	44.50	1	44.55	44.55	1	11,620	0.01%
2024/03/06	75	45.33	2	45.10	45.05	73	11,570	0.63%
2024/03/04	0	0.00	1	46.80	46.80	-1	11,300	-0.01%
2024/02/26	1	46.30	1	46.60	46.60	0	11,548	0.00%
2024/02/23	1	47.10	1	46.40	46.40	0	11,657	0.00%
2024/02/22	0	0.00	1	47.20	47.20	-1	11,735	-0.01%
2024/02/21	2	47.78	0	0.00	46.90	2	11,766	0.02%
2024/02/20	0	0.00	1	48.00	47.80	-1	11,702	-0.01%
2024/02/19	1	48.75	0	0.00	47.95	1	11,813	0.01%
2024/02/16	17	48.40	15	48.15	48.15	2	11,825	0.02%
2024/02/15	2	47.33	1	47.65	47.60	1	11,530	0.01%
2024/02/02	0	0.00	1	47.15	47.50	-1	11,582	-0.01%
2024/01/31	5	47.17	3	46.50	46.50	2	11,687	0.02%
2024/01/30	2	46.85	0	0.00	46.80	2	11,657	0.02%
2024/01/29	9	47.22	1	47.25	47.00	8	11,656	0.07%
2024/01/24	1	46.80	0	0.00	46.15	1	11,577	0.01%
2024/01/23	4	46.93	1	47.00	46.80	3	11,619	0.03%
2024/01/22	2	46.05	15	47.00	47.05	-13	11,573	-0.11%
2024/01/18	1	44.25	0	0.00	44.40	1	11,380	0.01%
2024/01/17	0	0.00	12	44.65	44.20	-12	11,388	-0.11%
2024/01/16	12	45.30	12	45.90	45.25	0	11,366	0.00%
2024/01/15	2	46.05	0	0.00	45.90	2	11,460	0.02%
2024/01/12	14	46.21	0	0.00	45.50	14	11,785	0.12%
2024/01/11	0	0.00	0.5	46.05	45.95	-0.5	11,889	0.00%
2024/01/10	1	45.35	0	0.00	45.55	1	12,077	0.01%
2024/01/09	1	46.55	3	46.43	46.65	-2	12,025	-0.02%
2024/01/08	1	47.20	3	47.38	47.20	-2	11,828	-0.02%
2024/01/05	12	46.75	2	47.25	47.30	10	11,647	0.09%
2024/01/04	3	46.80	1	47.65	46.95	2	11,432	0.02%
2024/01/03	5	45.43	3	45.80	45.25	2	11,202	0.02%
2024/01/02	4	47.00	12	46.97	46.80	-8	10,870	-0.07%
2023/12/29	19	46.24	28	47.11	48.00	-9	10,395	-0.09%
2023/12/28	4	44.70	2	44.70	44.45	2	9,444	0.02%
2023/12/27	5	45.60	5	45.42	45.60	0	9,333	0.00%
2023/12/26	0	0.00	1	45.10	45.10	-1	9,236	-0.01%
2023/12/20	0	0.00	1	44.00	43.95	-1	9,035	-0.01%
2023/12/19	2	42.85	20	42.73	42.95	-18	8,887	-0.20%
2023/12/18	0	0.00	5	43.65	43.80	-5	8,709	-0.06%
2023/12/14	0	0.00	3	44.35	44.50	-3	8,620	-0.03%
2023/12/12	2	44.85	2	44.00	44.00	0	8,703	0.00%
2023/12/11	0	0.00	1	44.05	44.00	-1	8,714	-0.01%
2023/12/08	1	44.00	3	43.90	43.90	-2	8,994	-0.02%
2023/12/06	0	0.00	5	44.10	44.05	-5	9,534	-0.05%
2023/12/05	1	43.95	1	43.85	43.85	0	9,553	0.00%
2023/12/04	2	44.85	2	44.78	44.35	0	9,565	0.00%
2023/12/01	1	44.15	1	44.50	44.65	0	9,562	0.00%
2023/11/27	11	43.40	3	43.67	43.55	8	9,531	0.08%
2023/11/23	2	43.10	0.4	43.25	43.05	1.7	9,372	0.02%
2023/11/22	0.4	42.90	0	0.00	42.70	0.4	9,457	0.00%
2023/11/21	1	43.60	2	43.40	43.35	-1	9,398	-0.01%
2023/11/20	1	43.35	0	0.00	43.85	1	9,419	0.01%
2023/11/16	0	0.00	5	44.10	43.90	-5	9,369	-0.05%
2023/11/15	0	0.00	1	45.35	45.25	-1	9,248	-0.01%
2023/11/14	0	0.00	10	44.40	44.60	-10	9,286	-0.11%
2023/11/09	11	46.40	11	45.90	46.55	0	9,392	0.00%
2023/11/07	5	45.25	0	0.00	45.30	5	9,362	0.05%
2023/11/06	10	44.55	0	0.00	44.65	10	9,541	0.10%
2023/11/03	10	43.85	0	0.00	43.85	10	9,720	0.10%
2023/11/02	10	43.75	0	0.00	43.50	10	10,171	0.10%
2023/11/01	5	43.40	10	43.10	43.60	-5	10,662	-0.05%
2023/10/31	0	0.00	8	43.05	42.35	-8	11,148	-0.07%
2023/10/30	10	43.10	0	0.00	43.35	10	11,608	0.09%
2023/10/27	0	0.00	1	43.40	43.05	-1	12,015	-0.01%
2023/10/26	1	43.05	1	43.35	43.55	0	12,293	0.00%
2023/10/25	1	44.45	0	0.00	43.85	1	12,463	0.01%
2023/10/24	5	43.70	0	0.00	43.55	5	12,541	0.04%
2023/10/23	10	45.10	22	44.64	44.25	-12	12,740	-0.09%
2023/10/20	11	44.68	15	44.75	44.95	-4	12,896	-0.03%
2023/10/19	1	42.25	0	0.00	43.40	1	12,974	0.01%
2023/10/18	5	43.50	1	41.65	41.55	4	13,284	0.03%
2023/10/17	12	44.05	0	0.00	43.90	12	13,775	0.09%
2023/10/16	0	0.00	27	45.26	45.25	-27	14,401	-0.19%
2023/10/13	10	44.78	0	0.00	44.75	10	15,653	0.06%
2023/10/11	0	0.00	7	45.71	45.60	-7	16,641	-0.04%
2023/10/04	1	43.75	0	0.00	44.15	1	17,417	0.01%
2023/10/02	0	0.00	10	45.25	45.45	-10	17,494	-0.06%
2023/09/28	1	45.20	1	44.85	44.65	0	17,538	0.00%
2023/09/26	3	44.48	0	0.00	43.85	3	17,618	0.02%
2023/09/20	0	0.00	1	44.40	44.40	-1	17,856	-0.01%
2023/09/19	0	45.55	4	45.80	45.45	-4	18,142	-0.02%
2023/09/18	6	45.53	0	0.00	45.30	6	18,189	0.03%
2023/09/15	23	45.91	0	0.00	46.05	23	18,267	0.13%
2023/09/14	1	45.75	3	45.88	45.80	-2	18,289	-0.01%
2023/09/13	5	45.22	8	45.60	45.75	-3	18,316	-0.02%
2023/09/12	10	43.80	0	0.00	44.95	10	18,345	0.05%
2023/09/11	42	45.53	21	44.83	43.80	21	18,431	0.11%
2023/09/07	5	45.00	1	44.90	44.90	4	18,504	0.02%
2023/09/06	0	0.00	5.1	45.06	45.35	-5.1	18,694	-0.03%
2023/09/05	0	0.00	1	45.75	45.90	-1	18,981	-0.01%
2023/09/04	5	45.65	0	0.00	45.40	5	19,220	0.03%
2023/09/01	9	45.32	0	0.00	44.90	9	19,258	0.05%
2023/08/31	9	44.49	1	44.55	44.85	8	19,216	0.04%
2023/08/30	0	0.00	1	44.75	44.60	-1	19,340	-0.01%
2023/08/29	1	43.90	2	43.80	44.05	-1	19,387	-0.01%
2023/08/28	5	44.28	4	43.80	43.80	1	19,534	0.01%
2023/08/25	6	45.00	0	0.00	45.10	6	19,731	0.03%
2023/08/24	2	45.95	1.5	45.93	45.55	0.5	19,742	0.00%
2023/08/21	7	45.34	2	45.25	45.15	5	19,751	0.03%
2023/08/18	0.6	44.75	2	45.15	44.60	-1.4	19,749	-0.01%
2023/08/17	5	45.18	1	44.60	45.35	4	19,727	0.02%
2023/08/15	1	44.75	3	44.75	44.75	-2	19,913	-0.01%
2023/08/14	13	43.62	18.5	43.66	43.55	-5.5	19,895	-0.03%
2023/08/11	2	44.00	0	0.00	43.90	2	19,950	0.01%
2023/08/10	1	43.75	0	0.00	44.15	1	19,992	0.01%
2023/08/09	1.5	45.17	5.5	45.13	45.15	-4	19,771	-0.02%
2023/08/07	11	47.15	8	47.68	48.20	3	19,273	0.02%
2023/08/04	13	44.86	12.5	45.16	45.10	0.5	18,987	0.00%
2023/08/02	8	47.50	3	46.92	46.80	5	18,881	0.03%
2023/08/01	3	48.30	16	48.33	48.50	-13	18,467	-0.07%
2023/07/31	2	50.38	0	0.00	49.75	2	18,312	0.01%
2023/07/28	2	50.60	0	0.00	51.50	2	18,069	0.01%
2023/07/27	2.5	52.04	0	0.00	51.50	2.5	17,921	0.01%
2023/07/26	13	52.81	11	53.45	52.00	2	18,047	0.01%
2023/07/25	22	52.71	30	53.27	52.70	-8	18,018	-0.04%
2023/07/24	16	52.93	11	53.41	52.40	5	17,858	0.03%
2023/07/21	24	52.12	23.2	52.20	52.20	0.8	17,547	0.00%
2023/07/20	17	56.41	2	57.85	54.10	15	17,135	0.09%
2023/07/19	15.1	58.96	31	58.52	59.70	-15.9	16,425	-0.10%
2023/07/18	24	59.83	6	57.95	57.20	18	15,737	0.11%
2023/07/17	6	57.63	4	58.65	59.10	2	14,368	0.01%
2023/07/14	4	52.78	3	51.57	53.80	1	13,857	0.01%
2023/07/13	7	52.59	7	51.79	50.20	0	13,228	0.00%
2023/07/12	3	48.00	54	48.19	48.85	-51	12,542	-0.41%
2023/07/04	3	47.65	19	47.63	47.60	-16	12,289	-0.13%
2023/06/30	0	0.00	2	45.95	45.90	-2	12,346	-0.02%
2023/06/29	1	45.30	1	45.75	45.80	0	12,342	0.00%
2023/06/28	0	0.00	2	45.15	45.10	-2	12,329	-0.02%
2023/06/27	1	45.20	5.3	44.85	44.80	-4.3	12,316	-0.03%
2023/06/26	5	46.74	1	46.90	46.45	4	12,032	0.03%
2023/06/21	1	47.75	0	0.00	47.65	1	11,943	0.01%
2023/06/20	0	0.00	2	46.13	46.80	-2	11,815	-0.02%
2023/06/19	0	47.45	0	0.00	47.05	0	11,601	0.00%
2023/06/16	12	47.82	0	0.00	47.95	12	11,483	0.10%
2023/06/15	6	48.25	2	48.40	48.40	4	11,175	0.04%
2023/06/14	5	47.40	7	48.21	48.65	-2	10,970	-0.02%
2023/06/13	3	46.10	7	46.86	47.40	-4	10,787	-0.04%
2023/06/12	5	45.36	12	45.63	45.65	-7	10,575	-0.07%
2023/06/09	2	45.20	1	45.25	45.40	1	10,331	0.01%
2023/06/08	0	0.00	10	43.36	43.30	-10	9,974	-0.10%
2023/06/07	4	41.80	0	0.00	42.30	4	9,707	0.04%
2023/06/06	4	42.35	0	0.00	42.35	4	9,733	0.04%
2023/06/05	3	42.23	4.1	42.01	42.50	-1.1	9,817	-0.01%
2023/06/02	3	42.38	6	42.25	42.40	-3	9,832	-0.03%
2023/06/01	3	42.28	1	42.05	41.95	2	9,787	0.02%
2023/05/31	3	41.53	19	41.85	42.15	-16	9,556	-0.17%
2023/05/30	2	40.40	11	40.08	40.35	-9	9,242	-0.10%
2023/05/29	8	40.13	2	40.15	40.20	6	9,177	0.07%
2023/05/26	3	39.15	0	0.00	39.50	3	9,074	0.03%
2023/05/25	1	38.70	6	38.88	38.95	-5	8,991	-0.06%
2023/05/24	4	38.40	0	0.00	38.50	4	8,894	0.04%
2023/05/23	4	38.08	0	0.00	38.05	4	8,852	0.05%
2023/05/22	5	38.81	7	38.59	38.45	-2	8,791	-0.02%
2023/05/19	18	37.94	3	37.87	38.20	15	8,516	0.18%
2023/05/18	13	37.05	2	37.25	37.10	11	8,251	0.13%
2023/05/17	2	36.88	7	37.17	37.25	-5	8,158	-0.06%
2023/05/16	2	36.15	5	36.26	36.30	-3	7,898	-0.04%
2023/05/15	32	35.86	2	35.75	35.85	30	7,760	0.39%
2023/05/11	4	35.30	0	0.00	35.35	4	7,636	0.05%
2023/05/10	3	36.25	11	36.01	36.00	-8	7,564	-0.11%
2023/05/09	10	35.65	4	35.69	35.75	6	7,316	0.08%
2023/05/08	1	34.15	1	34.40	34.20	0	6,881	0.00%
2023/05/05	7	34.77	5	34.27	34.20	2	6,797	0.03%
2023/05/03	1	35.10	2	35.40	35.45	-1	6,520	-0.02%
2023/05/02	3.1	35.42	7	35.14	35.55	-3.9	6,494	-0.06%
2023/04/28	1	34.60	4	34.48	34.60	-3	6,273	-0.05%
2023/04/27	1	33.65	0	0.00	33.50	1	5,980	0.02%
2023/04/26	2	33.00	8	33.04	33.20	-6	5,804	-0.10%
2023/04/24	5	32.85	0	0.00	32.70	5	5,570	0.09%
2023/04/18	2	32.95	5	32.95	32.95	-3	5,351	-0.06%
2023/04/17	0	0.00	5	33.00	33.00	-5	5,334	-0.09%
2023/04/11	1	32.75	2	32.80	32.85	-1	5,231	-0.02%
2023/04/10	1	32.45	0	0.00	32.30	1	5,158	0.02%
2023/04/07	2	32.68	0	0.00	32.35	2	5,111	0.04%
2023/04/06	12	31.92	13	32.42	32.30	-1	5,034	-0.02%
2023/03/31	1	31.70	0	0.00	31.70	1	4,842	0.02%
2023/03/28	0	0.00	2	31.20	30.80	-2	5,002	-0.04%
2023/03/27	2	31.45	1	31.20	31.40	1	5,080	0.02%
2023/03/20	0	0.00	3	30.25	30.25	-3	4,993	-0.06%
2023/03/10	5	30.58	0	0.00	30.60	5	5,170	0.10%
2023/03/09	2	31.05	2	31.43	30.70	0	5,145	0.00%
2023/03/07	2	29.90	0	0.00	30.05	2	4,828	0.04%
2023/03/06	1	30.55	20	30.70	30.55	-19	4,618	-0.41%
2023/03/02	0	0.00	1	30.35	30.35	-1	4,550	-0.02%
2023/03/01	0	0.00	7	30.31	30.25	-7	4,525	-0.15%
2023/02/23	14	30.05	10	29.99	29.95	4	4,513	0.09%
2023/02/22	10.3	29.60	20	29.30	29.60	-9.7	4,484	-0.22%
2023/02/20	20	29.75	0	0.00	29.90	20	4,677	0.43%
2023/02/17	0	0.00	10	28.85	29.00	-10	4,629	-0.22%
2023/02/16	10	28.90	0	0.00	28.85	10	4,677	0.21%
2023/02/15	0	0.00	15	29.00	28.80	-15	4,731	-0.32%
2023/02/13	2	28.65	0	0.00	28.65	2	4,736	0.04%
2023/02/08	12	29.15	0	0.00	29.15	12	4,808	0.25%
2023/02/07	5	28.80	0	0.00	28.70	5	4,727	0.11%
2023/02/03	1	28.75	1	28.80	28.90	0	4,704	0.00%
2023/02/02	8	28.64	0	0.00	28.60	8	4,654	0.17%
2023/02/01	1	28.40	1	28.65	28.35	0	4,621	0.00%
2023/01/31	0	0.00	3	28.60	28.30	-3	4,605	-0.07%
2023/01/16	0	0.00	11	27.79	27.80	-11	4,618	-0.24%
2023/01/11	1	28.05	0	0.00	28.05	1	4,975	0.02%
2023/01/09	1	27.90	0	0.00	27.90	1	5,224	0.02%
2023/01/05	1	27.85	0	0.00	27.85	1	5,296	0.02%
2023/01/04	0	0.00	1	28.00	27.90	-1	5,356	-0.02%
2023/01/03	11	27.94	0	0.00	27.80	11	5,518	0.20%
2022/12/30	0	0.00	5	28.06	28.15	-5	5,493	-0.09%
2022/12/29	1	27.80	0	0.00	27.90	1	5,381	0.02%
2022/12/28	2	27.70	0	0.00	27.60	2	5,330	0.04%
2022/12/21	1	26.35	0	0.00	26.45	1	5,206	0.02%
2022/12/16	1	26.85	0	0.00	26.85	1	4,843	0.02%
2022/12/06	1	27.50	0	0.00	27.40	1	4,613	0.02%
2022/12/05	3	27.87	0	0.00	27.80	3	4,534	0.07%
2022/11/29	5	28.05	0	0.00	28.05	5	4,273	0.12%
2022/11/25	2	28.20	0	0.00	28.20	2	4,279	0.05%
2022/11/24	1	28.60	0	0.00	28.50	1	4,270	0.02%
2022/11/23	0	0.00	1	28.80	28.75	-1	4,282	-0.02%
2022/11/17	0	0.00	1	29.00	28.95	-1	4,229	-0.02%
2022/11/11	0	0.00	1	27.40	27.05	-1	3,917	-0.03%
2022/11/07	0	0.00	3	26.90	27.00	-3	3,873	-0.08%
2022/10/25	1	24.25	0	0.00	24.45	1	4,165	0.02%
2022/10/21	1	25.70	0	0.00	25.65	1	4,257	0.02%
2022/10/20	1	26.50	0	0.00	26.50	1	4,359	0.02%
2022/10/13	0	0.00	6	25.70	25.50	-6	4,653	-0.13%
2022/10/12	2	26.63	1	26.45	26.45	1	4,780	0.02%
2022/10/03	0.2	27.15	0	0.00	27.10	0.2	4,993	0.00%
2022/09/29	0	0.00	20	28.55	28.20	-20	4,982	-0.40%
2022/09/28	1	27.05	1	26.95	27.00	0	4,958	0.00%
2022/09/22	0	28.80	0	0.00	28.90	0	4,998	0.00%
2022/09/02	1	29.00	0	0.00	28.90	1	5,183	0.02%
2022/08/26	2	29.10	2	29.25	29.35	0	5,200	0.00%
2022/08/25	0.6	29.25	0	0.00	29.25	0.6	5,193	0.01%
2022/08/09	2	27.35	0	0.00	27.70	2	5,242	0.04%
2022/08/04	0	0.00	1	28.50	28.35	-1	5,368	-0.02%
2022/08/01	2	28.50	0	0.00	28.50	2	6,044	0.03%
2022/07/29	1	28.30	2	28.60	28.60	-1	6,041	-0.02%
2022/07/28	1	28.50	10	28.73	28.60	-9	6,005	-0.15%
2022/07/27	10	30.60	2	30.70	30.60	8	5,880	0.14%
2022/07/26	2	30.90	0	0.00	30.85	2	5,742	0.03%
2022/07/25	0	0.00	3	31.45	31.40	-3	5,664	-0.05%
2022/07/22	2	30.90	1	31.40	31.20	1	5,572	0.02%
2022/07/21	1	30.95	1	30.55	30.50	0	5,383	0.00%
2022/07/20	1	31.40	3	31.20	30.85	-2	5,246	-0.04%
2022/07/19	10	31.23	5	31.37	31.25	5	5,154	0.10%
2022/07/18	1	30.35	2	30.35	30.85	-1	4,995	-0.02%
2022/07/08	0	0.00	1	29.20	29.20	-1	4,852	-0.02%
2022/07/07	1	29.00	2	28.90	29.00	-1	4,866	-0.02%
2022/07/06	2	29.05	0	0.00	28.50	2	4,919	0.04%
2022/07/05	0	0.00	3	29.10	28.90	-3	4,986	-0.06%
2022/07/01	3	28.72	4	28.46	28.30	-1	5,285	-0.02%
2022/06/27	0	0.00	1	29.15	29.25	-1	5,735	-0.02%
2022/06/24	2	28.95	3	28.90	28.90	-1	5,759	-0.02%
2022/06/23	3	28.48	1	28.25	28.50	2	5,804	0.03%
2022/06/22	0	0.00	1	28.35	28.30	-1	5,812	-0.02%
2022/06/21	1	28.75	1	28.80	28.80	0	5,819	0.00%
2022/06/17	1	28.80	1	29.05	29.15	0	5,779	0.00%
2022/06/15	0	0.00	1	29.60	29.65	-1	5,814	-0.02%
2022/06/06	1	29.50	1	29.40	29.40	0	6,236	0.00%
2022/06/02	0	0.00	1	29.10	29.00	-1	6,420	-0.02%
2022/05/31	3	29.05	0	0.00	29.20	3	6,576	0.05%
2022/05/30	1	28.60	0	0.00	28.70	1	6,543	0.02%
2022/05/25	0	0.00	2	28.05	28.15	-2	6,603	-0.03%
2022/05/23	0	0.00	1	27.50	27.85	-1	6,664	-0.02%
2022/05/19	1	27.00	0	0.00	27.15	1	6,944	0.01%
2022/05/17	2	27.25	0	0.00	27.10	2	6,996	0.03%
2022/05/13	2	26.95	0	0.00	27.05	2	6,950	0.03%
2022/05/12	0	0.00	1	27.05	26.75	-1	6,896	-0.01%
2022/05/11	1	28.00	3	27.80	27.85	-2	6,733	-0.03%
2022/05/10	25	28.30	25	28.10	28.50	0	6,696	0.00%
2022/05/09	1	29.00	0	0.00	28.90	1	6,552	0.02%
2022/04/26	1	32.05	0	0.00	31.70	1	6,147	0.02%
2022/04/21	20	32.85	0	0.00	32.60	20	6,147	0.33%
2022/04/20	1	32.80	0	0.00	32.70	1	6,144	0.02%
2022/04/18	1	32.70	0	0.00	32.70	1	6,143	0.02%
2022/04/14	0	0.00	1	33.40	33.50	-1	6,169	-0.02%
2022/04/13	2	33.05	1	33.10	33.05	1	6,263	0.02%
2022/04/12	3	32.87	1	32.80	32.90	2	6,273	0.03%
2022/04/11	3	33.48	0	0.00	33.40	3	6,235	0.05%
2022/04/08	4	34.21	1	34.45	34.15	3	6,231	0.05%
2022/04/07	0	0.00	4	33.05	33.05	-4	6,096	-0.07%
2022/04/06	2	34.00	0	0.00	34.20	2	5,967	0.03%
2022/04/01	1	33.25	1	33.05	33.25	0	5,793	0.00%
2022/03/30	1	32.90	2	32.98	32.85	-1	5,616	-0.02%
2022/03/29	3	32.43	0	0.00	32.40	3	5,503	0.05%
2022/03/28	1	32.00	0	0.00	32.35	1	5,471	0.02%
2022/03/25	0	0.00	1	32.35	32.25	-1	5,431	-0.02%
2022/03/11	6	31.90	0	0.00	31.90	6	5,597	0.11%
2022/03/10	1	32.05	0	0.00	31.95	1	5,648	0.02%
2022/03/07	0	0.00	3	31.48	31.50	-3	5,408	-0.06%
2022/03/04	0	0.00	1	32.05	32.05	-1	5,447	-0.02%
2022/03/03	0	0.00	2	31.70	31.90	-2	5,460	-0.04%
2022/02/25	1	30.85	0	0.00	30.70	1	5,560	0.02%
2022/02/24	0	0.00	1	30.95	30.90	-1	5,619	-0.02%
2022/02/23	1	31.70	2	31.73	31.65	-1	5,610	-0.02%
2022/02/22	1	31.70	0	0.00	31.50	1	5,758	0.02%
2022/02/21	10	32.10	13	32.11	32.10	-3	5,946	-0.05%
2022/02/18	2	31.35	0	0.00	31.50	2	5,901	0.03%
2022/02/16	3	30.90	1	30.90	30.95	2	6,506	0.03%
2022/02/15	0	0.00	2	30.90	30.60	-2	6,581	-0.03%
2022/02/14	1	30.45	0	0.00	30.45	1	6,652	0.02%
2022/02/08	1	30.45	0	0.00	30.40	1	6,855	0.01%
2022/02/07	0	0.00	1	30.30	30.35	-1	6,871	-0.01%
2022/01/26	1	29.70	0	0.00	29.65	1	6,913	0.01%
2022/01/25	1	29.95	0	0.00	29.90	1	6,995	0.01%
2022/01/24	1	30.15	0	0.00	30.15	1	7,134	0.01%
2022/01/21	0	0.00	28	30.65	30.55	-28	7,102	-0.39%
2022/01/20	1	31.30	1	31.10	31.10	0	7,112	0.00%
2022/01/18	0	0.00	1.1	31.04	31.00	-1.1	7,135	-0.02%
2022/01/17	1	30.95	1	31.00	31.00	0	7,087	0.00%
2022/01/14	2	30.38	2	30.40	30.50	0	7,055	0.00%
2022/01/13	1	30.75	0	0.00	30.65	1	7,178	0.01%
2022/01/12	2	30.75	0	0.00	30.75	2	7,258	0.03%
2022/01/10	0	0.00	1	31.00	31.00	-1	7,484	-0.01%
2022/01/06	1	30.90	0	0.00	30.85	1	7,539	0.01%
2022/01/04	2	30.65	2	30.80	30.55	0	7,673	0.00%
2022/01/03	0	0.00	2	30.55	30.75	-2	7,732	-0.03%
2021/12/29	1	30.25	0	0.00	30.25	1	7,681	0.01%
2021/12/27	0	0.00	10	30.30	30.25	-10	7,666	-0.13%
2021/12/24	10	30.05	0	0.00	30.05	10	7,684	0.13%
2021/12/23	1	30.05	0	0.00	30.05	1	7,734	0.01%
2021/12/17	0	0.00	2	29.85	29.60	-2	7,787	-0.03%
2021/12/16	0	0.00	1	30.05	29.90	-1	7,720	-0.01%
2021/12/13	0	30.25	0	0.00	30.10	0	7,769	0.00%
2021/12/08	1	30.00	0	0.00	30.20	1	7,818	0.01%
2021/12/06	2	30.35	0	0.00	30.25	2	7,739	0.03%
2021/12/03	0	0.00	20	30.05	29.95	-20	7,715	-0.26%
2021/12/01	10	29.50	0	0.00	29.60	10	7,710	0.13%
2021/11/30	5	29.50	0	0.00	29.50	5	7,696	0.06%
2021/11/26	14	29.66	0	0.00	29.65	14	7,539	0.19%
2021/11/25	10	30.00	0	0.00	30.00	10	7,504	0.13%
2021/11/24	1	30.10	0	0.00	30.10	1	7,514	0.01%
2021/11/19	1.3	30.12	0	0.00	30.10	1.3	7,413	0.02%
2021/11/17	2	31.65	0	0.00	31.70	2	7,033	0.03%
2021/11/16	0	0.00	0.1	31.20	31.15	-0.1	6,964	0.00%
2021/11/12	4	33.23	4	33.43	33.55	0	6,410	0.00%
2021/11/11	4	33.03	5	33.14	33.25	-1	6,493	-0.02%
2021/11/10	3	32.82	0	0.00	33.05	3	6,621	0.05%
2021/11/09	0	0.00	3	32.25	32.25	-3	6,867	-0.04%
2021/11/08	2	32.35	2	32.30	32.25	0	7,240	0.00%
2021/11/05	4	32.10	4	32.00	32.10	0	7,237	0.00%
2021/11/04	2	32.05	2	32.20	32.10	0	7,218	0.00%
2021/11/03	0	0.00	6	32.00	32.00	-6	7,202	-0.08%
2021/11/02	2	32.05	2	31.85	31.60	0	7,169	0.00%
2021/11/01	2	31.55	0	0.00	31.60	2	7,064	0.03%
2021/10/27	1	30.90	0	0.00	30.90	1	6,956	0.01%
2021/10/25	1	30.55	0	0.00	30.55	1	6,947	0.01%
2021/10/22	4	30.50	1	30.75	30.40	3	7,048	0.04%
2021/10/21	1	30.45	0	0.00	30.45	1	7,083	0.01%
2021/10/20	0	0.00	5	30.72	30.85	-5	6,955	-0.07%
2021/10/19	0.3	30.50	1	30.50	30.15	-0.8	6,885	-0.01%
2021/10/18	2	30.50	2	30.70	30.00	0	6,848	0.00%
2021/10/14	2	30.53	2	30.83	29.90	0	7,036	0.00%
2021/10/13	0	0.00	1	30.10	30.40	-1	7,032	-0.01%
2021/10/08	0	0.00	5	29.60	29.65	-5	6,844	-0.07%
2021/09/28	0	0.00	2	29.20	29.10	-2	7,794	-0.03%
2021/09/22	1	28.15	15	28.40	28.70	-14	8,067	-0.17%
2021/09/15	0	0.00	1	28.71	29.25	-1	8,042	-0.01%
2021/09/13	2	28.50	0	0.00	28.50	2	7,927	0.03%
2021/09/10	2	28.55	0	0.00	28.80	2	7,954	0.03%
2021/09/08	0	0.00	1	27.90	27.80	-1	7,947	-0.01%
2021/08/31	0	0.00	5	29.59	29.75	-5	7,891	-0.06%
2021/08/30	4	30.00	1	29.75	29.80	3	8,070	0.04%
2021/08/24	1	29.00	0	0.00	29.05	1	8,198	0.01%
2021/08/19	1	28.60	0	0.00	28.60	1	8,321	0.01%
2021/08/18	6	28.50	0	0.00	29.25	6	8,350	0.07%
2021/08/17	2	28.85	2	29.20	28.85	0	8,385	0.00%
2021/08/16	1	30.40	1	29.80	29.60	0	8,321	0.00%
2021/08/13	5	31.34	4	31.08	30.75	1	8,186	0.01%
2021/08/12	1	30.75	16	31.03	31.15	-15	7,875	-0.19%
2021/08/05	1	30.30	3	30.13	30.15	-2	8,602	-0.02%
2021/07/30	5.3	29.51	0	0.00	29.50	5.3	9,546	0.05%
2021/07/29	2	29.48	0	0.00	29.75	2	9,713	0.02%
2021/07/26	0	0.00	1	29.80	29.75	-1	10,347	-0.01%
2021/07/23	1	29.30	0	0.00	29.30	1	10,519	0.01%
2021/07/22	1	29.45	0	0.00	29.25	1	10,649	0.01%
2021/07/21	6	30.50	5	31.20	30.35	1	10,715	0.01%
2021/07/20	2	31.05	0	0.00	31.00	2	10,631	0.02%
2021/07/19	1	31.50	0	0.00	31.50	1	10,664	0.01%
2021/07/15	10	31.90	0	0.00	32.10	10	11,510	0.09%
2021/07/14	3	32.07	3	32.12	31.90	0	11,850	0.00%
2021/07/13	1	32.35	0	0.00	32.15	1	12,121	0.01%
2021/07/12	37	32.28	3	32.15	32.05	34	12,257	0.28%
2021/07/09	9	32.44	12	32.47	32.45	-3	12,282	-0.02%
2021/07/08	5	31.50	0	0.00	31.65	5	12,636	0.04%
2021/07/07	5	31.50	1	31.60	31.30	4	12,999	0.03%
2021/07/06	1	32.10	0	0.00	31.95	1	13,254	0.01%
2021/06/07	2	29.80	0	0.00	29.95	2	17,826	0.01%
2021/06/04	0	0.00	2	31.00	31.00	-2	17,771	-0.01%
2021/06/03	0	0.00	1	30.55	31.00	-1	17,894	-0.01%
2021/05/31	0.3	30.25	0	0.00	30.70	0.3	18,334	0.00%
2021/05/28	2	30.08	0	0.00	30.15	2	18,468	0.01%
2021/05/26	2	30.05	2	30.20	30.15	0	19,901	0.00%
2021/05/25	2.3	29.72	1	30.10	30.00	1.3	20,179	0.01%
2021/05/17	0	0.00	3	27.40	26.40	-3	20,191	-0.01%
2021/05/14	0	0.00	5	29.39	29.00	-5	20,192	-0.02%
2021/05/13	6	28.58	29	29.17	29.45	-23	20,296	-0.11%
2021/05/12	13	31.31	6	32.20	29.75	7	20,617	0.03%
2021/05/11	1	31.45	0	0.00	31.60	1	20,316	0.00%
2021/05/10	0	0.00	2	34.25	34.25	-2	20,280	-0.01%
2021/05/07	0	0.00	8	33.67	34.65	-8	20,649	-0.04%
2021/05/06	1	32.70	1	33.45	32.95	0	20,804	0.00%
2021/05/05	3	32.78	1	33.60	32.80	2	21,078	0.01%
2021/05/04	6	33.79	4.1	33.02	32.95	1.9	21,597	0.01%
2021/05/03	2	34.65	5	35.65	34.45	-3	21,508	-0.01%
2021/04/29	0	0.00	12.1	36.82	36.40	-12.1	21,402	-0.06%
2021/04/28	2	35.90	2	36.15	36.10	0	21,304	0.00%
2021/04/27	2	35.80	0	0.00	35.85	2	21,562	0.01%
2021/04/26	3	35.92	22	36.14	36.20	-19	21,556	-0.09%
2021/04/23	6.1	35.66	67.2	35.99	35.95	-61.1	21,587	-0.28%
2021/04/22	13	36.93	2.3	36.76	35.95	10.7	21,581	0.05%
2021/04/21	7	38.08	1	38.45	38.05	6	21,139	0.03%
2021/04/20	2	36.38	0.3	36.00	36.85	1.7	20,848	0.01%
2021/04/19	2	35.85	0	0.00	35.55	2	20,669	0.01%
2021/04/15	5	33.50	2	33.45	33.55	3	20,507	0.01%
2021/04/14	2	33.05	18.8	34.54	33.25	-16.8	20,490	-0.08%
2021/04/12	0	0.00	107	35.79	35.55	-107	20,074	-0.53%	大賣/鉅額交易
2021/04/09	0	0.00	11	34.54	34.20	-11	20,143	-0.05%
2021/04/08	11	34.57	10	34.40	34.40	1	20,148	0.00%
2021/04/07	0	0.00	1.2	33.78	34.40	-1.2	20,061	-0.01%
2021/04/01	18	33.43	17	33.44	33.45	1	20,616	0.00%
2021/03/31	27	34.10	2	34.00	34.25	25	20,691	0.12%
2021/03/30	0	0.00	4	33.11	33.70	-4	20,291	-0.02%
2021/03/29	7	32.86	3	32.72	32.85	4	19,854	0.02%
2021/03/26	2	30.78	0	0.00	30.75	2	19,058	0.01%
2021/03/25	31	30.80	2	31.08	31.10	29	19,119	0.15%
2021/03/24	1	30.30	0	0.00	30.25	1	20,082	0.00%
2021/03/23	32	31.36	1	30.95	30.80	31	20,283	0.15%
2021/03/22	0	0.00	1	30.10	30.60	-1	20,104	0.00%
2021/03/19	1	29.60	0	0.00	29.65	1	20,035	0.00%
2021/03/10	0	0.00	1	29.45	29.65	-1	22,156	0.00%
2021/03/09	0	0.00	1	29.10	29.10	-1	22,273	0.00%
2021/03/08	2	28.70	16	28.94	28.70	-14	22,364	-0.06%
2021/03/04	1	29.90	0	0.00	29.85	1	22,448	0.00%
2021/03/03	0	0.00	2	29.38	30.20	-2	22,374	-0.01%
2021/03/02	4	30.71	5	32.15	29.60	-1	22,208	0.00%
2021/02/26	0	0.00	1	30.55	30.55	-1	21,313	0.00%
2021/02/25	2	29.90	14	29.79	30.20	-12	21,061	-0.06%
2021/02/24	1	29.35	10	29.50	29.25	-9	20,892	-0.04%
2021/02/22	0	0.00	6	29.05	29.30	-6	21,031	-0.03%
2021/02/18	0	0.00	1	28.25	28.35	-1	21,202	0.00%
2021/02/17	3	28.10	0	0.00	28.20	3	21,471	0.01%
2021/02/05	6	28.57	10	28.60	28.35	-4	21,551	-0.02%
2021/02/04	20	29.08	4	29.25	29.35	16	21,889	0.07%
2021/02/03	0	0.00	43	29.54	29.70	-43	21,666	-0.20%
2021/02/01	2	28.30	20	28.30	28.25	-18	20,955	-0.09%
2021/01/29	19	29.36	3	28.60	28.65	16	20,698	0.08%
2021/01/28	17	29.30	142	28.93	29.20	-125	20,230	-0.62%	大賣/鉅額交易
2021/01/27	2	29.55	4	29.49	29.30	-2	19,928	-0.01%
2021/01/26	72	28.98	4	28.94	29.00	68	19,458	0.35%
2021/01/25	0	0.00	22	27.90	27.95	-22	18,812	-0.12%
2021/01/22	35	26.49	2	26.30	27.30	33	18,572	0.18%
2021/01/21	20	26.50	0	0.00	26.55	20	18,374	0.11%
2021/01/20	3	26.25	3	25.95	26.05	0	18,264	0.00%
2021/01/19	60	27.72	0	0.00	27.25	60	17,872	0.34%
2021/01/15	0	0.00	20	27.70	27.70	-20	17,549	-0.11%
2021/01/14	1	28.20	0	0.00	28.25	1	17,397	0.01%
2021/01/13	0	0.00	16	27.97	27.95	-16	17,307	-0.09%
2021/01/12	17	27.97	5	28.00	27.70	12	17,157	0.07%
2021/01/11	4	28.39	2	28.38	28.60	2	16,925	0.01%
2021/01/08	23	28.05	56	28.04	28.00	-33	16,791	-0.20%
2021/01/07	11	29.48	30	28.93	28.75	-19	16,496	-0.12%
2021/01/06	10	28.77	5	29.90	28.85	5	16,243	0.03%
2021/01/05	0	0.00	5	29.32	29.20	-5	15,862	-0.03%
2021/01/04	15	29.50	28	29.33	29.30	-13	15,667	-0.08%
2020/12/31	2	28.90	2	28.98	28.95	0	15,254	0.00%
2020/12/30	0	0.00	4	28.56	28.50	-4	14,998	-0.03%
2020/12/29	25	28.47	2	29.20	28.50	23	14,895	0.15%
2020/12/28	25	28.51	7	28.83	29.05	18	14,549	0.12%
2020/12/25	15	27.55	4	27.91	27.85	11	13,866	0.08%
2020/12/24	0	0.00	15	26.73	26.55	-15	13,378	-0.11%
2020/12/23	21	26.65	10	26.60	26.50	11	13,382	0.08%
2020/12/22	1	26.35	34	26.40	26.35	-33	13,307	-0.25%
2020/12/21	37	26.85	14	26.97	26.90	23	13,149	0.17%
2020/12/18	10	28.56	25	28.09	27.25	-15	12,771	-0.12%
2020/12/17	13	27.30	1	26.50	27.45	12	11,400	0.11%
2020/12/16	17	26.52	0	0.00	26.60	17	11,046	0.15%
2020/12/15	2	26.60	0	0.00	26.35	2	10,945	0.02%
2020/12/14	15	26.62	0	0.00	26.45	15	10,820	0.14%
2020/12/11	15	25.90	1	25.85	26.00	14	10,828	0.13%
2020/12/10	2	26.13	15	26.58	26.05	-13	10,675	-0.12%
2020/12/09	10	26.60	1	26.40	26.65	9	10,476	0.09%
2020/12/08	16	25.88	10	25.63	26.05	6	10,338	0.06%
2020/12/07	4	26.24	15	26.22	25.95	-11	10,089	-0.11%
2020/12/04	25	26.25	34	26.77	26.75	-9	9,398	-0.10%
2020/12/03	2	24.35	4	24.64	24.85	-2	8,515	-0.02%
2020/12/02	10	24.15	2	24.05	24.30	8	8,753	0.09%
2020/12/01	3	23.37	2	23.65	23.85	1	9,240	0.01%
2020/11/30	1	23.70	0	0.00	23.50	1	9,303	0.01%
2020/11/27	20	23.00	0	0.00	22.95	20	8,903	0.22%
2020/11/25	0	0.00	10	22.90	22.75	-10	8,779	-0.11%
2020/11/23	11	22.55	4	22.25	22.60	7	8,485	0.08%
2020/11/20	15	21.82	15	21.93	21.90	0	8,305	0.00%
2020/11/18	0	0.00	1	21.60	21.70	-1	8,107	-0.01%
2020/11/17	0	0.00	2	21.50	21.50	-2	8,033	-0.02%
2020/11/16	0	0.00	1	21.20	21.35	-1	7,940	-0.01%
2020/11/13	0	0.00	10	20.50	20.70	-10	7,761	-0.13%
2020/11/12	2	20.58	1	20.55	20.50	1	7,722	0.01%
2020/11/10	1	19.50	0	0.00	19.35	1	7,118	0.01%
2020/11/03	0	0.00	1	19.05	19.05	-1	7,165	-0.01%
2020/10/29	1	19.05	0.2	19.00	19.05	0.8	7,266	0.01%
2020/10/22	0	0.00	2	19.25	19.25	-2	7,311	-0.03%
2020/10/20	2	19.00	0	0.00	19.05	2	7,427	0.03%
2020/10/08	1	19.20	1	19.15	19.20	0	7,606	0.00%
2020/10/06	0	0.00	2	18.80	18.75	-2	7,555	-0.03%
2020/10/05	0	0.00	1	18.40	18.50	-1	7,579	-0.01%
2020/09/29	1	18.60	1	18.30	18.30	0	7,637	0.00%
2020/09/28	2	18.30	2	18.50	18.45	0	7,706	0.00%
2020/09/25	2	18.30	0	0.00	18.10	2	7,742	0.03%
2020/09/23	1	19.00	0	0.00	18.90	1	7,626	0.01%
2020/09/17	0	0.00	2	19.85	19.75	-2	7,595	-0.03%
2020/09/15	0	0.00	2	19.40	19.40	-2	7,400	-0.03%
2020/09/10	0	0.00	3	19.80	19.50	-3	7,280	-0.04%
2020/09/09	3	19.80	0	0.00	19.80	3	7,207	0.04%
2020/09/08	0	0.00	3	20.07	19.90	-3	7,137	-0.04%
2020/09/07	0	0.00	1	20.95	20.20	-1	6,994	-0.01%
2020/09/04	17	19.60	13	19.92	20.00	4	6,565	0.06%
2020/09/03	0	0.00	3	18.90	19.30	-3	5,979	-0.05%
2020/09/02	3	18.65	6	18.60	18.60	-3	5,798	-0.05%
2020/08/31	0	0.00	0.8	18.60	18.60	-0.8	5,893	-0.01%
2020/08/26	0	0.00	2	19.03	19.10	-2	5,930	-0.03%
2020/08/21	2	18.65	0	0.00	18.75	2	5,710	0.04%
2020/08/20	1	18.20	0	0.00	18.20	1	5,652	0.02%
2020/08/19	1	19.30	2	19.00	19.30	-1	5,462	-0.02%
2020/08/18	11	18.75	11	18.78	18.75	0	5,268	0.00%
2020/08/17	3	18.73	2	18.55	18.70	1	5,065	0.02%
2020/08/11	1	17.95	0	0.00	18.05	1	5,041	0.02%
2020/08/10	0	0.00	16	18.19	18.25	-16	5,027	-0.32%
2020/08/07	0	0.00	5	17.55	17.60	-5	4,942	-0.10%
2020/08/06	15	17.78	0	0.00	17.80	15	4,965	0.30%
2020/07/29	10	16.85	0	0.00	16.75	10	5,491	0.18%
2020/07/24	1	17.55	0	0.00	17.25	1	5,665	0.02%
2020/07/23	12	17.84	0.4	17.70	17.75	11.6	5,690	0.20%
2020/07/15	0	0.00	1	18.35	18.35	-1	5,715	-0.02%
2020/07/06	0	0.00	10	18.60	18.55	-10	5,935	-0.17%
2020/07/02	0	0.00	1	17.90	17.95	-1	6,069	-0.02%
2020/06/24	0	0.00	1	17.90	17.90	-1	6,292	-0.02%
2020/06/22	0	0.00	7	17.65	17.60	-7	6,337	-0.11%
2020/06/19	0	0.00	4	17.49	17.40	-4	6,371	-0.06%
2020/06/15	1	17.20	3	17.35	17.20	-2	6,663	-0.03%
2020/06/12	1	16.90	1	16.85	17.35	0	6,710	0.00%
2020/06/11	2	17.83	10	17.38	17.40	-8	6,715	-0.12%
2020/06/10	10	18.30	2	18.23	18.05	8	6,679	0.12%
2020/06/08	0	0.00	1	17.60	17.75	-1	6,723	-0.01%
2020/06/05	0	0.00	1	17.45	17.35	-1	6,654	-0.02%
2020/06/04	5	17.20	5	17.35	17.30	0	6,701	0.00%
2020/05/27	1	16.60	0	0.00	16.55	1	6,642	0.02%
2020/05/20	1	16.75	20	16.60	16.80	-19	6,766	-0.28%
2020/05/14	20	16.50	0	0.00	16.20	20	6,621	0.30%
2020/05/13	20	16.55	20	16.65	16.70	0	6,553	0.00%
2020/05/12	20	16.55	20	16.65	16.70	0	6,518	0.00%
2020/05/11	12	16.70	0	0.00	16.65	12	6,488	0.18%
2020/05/05	1	16.65	10	17.10	17.15	-9	6,083	-0.15%
2020/05/04	1	16.60	3	16.60	16.65	-2	5,930	-0.03%
2020/04/29	12	16.69	0	0.00	16.65	12	5,794	0.21%
2020/04/28	10	16.35	10	16.50	16.50	0	5,825	0.00%
2020/04/22	0	0.00	1	15.55	15.65	-1	5,840	-0.02%
2020/04/21	2	15.85	0	0.00	15.70	2	5,827	0.03%
2020/04/17	0	0.00	1	16.65	16.35	-1	5,771	-0.02%
2020/04/16	1	16.45	0	0.00	16.50	1	5,703	0.02%
2020/04/07	4	15.50	0	0.00	15.45	4	5,353	0.07%
2020/04/06	2	15.40	0	0.00	15.40	2	5,288	0.04%
2020/03/31	0	0.00	1	15.30	14.80	-1	5,177	-0.02%
2020/03/25	1	15.00	0	0.00	14.90	1	6,268	0.02%
2020/03/23	0	0.00	2	13.90	13.85	-2	6,358	-0.03%
2020/03/17	1	15.40	0	0.00	15.30	1	6,267	0.02%
2020/03/02	1	18.25	0	0.00	18.40	1	6,040	0.02%
2020/02/27	1	18.80	0	0.00	18.75	1	6,019	0.02%
2020/02/25	1	19.40	0	0.00	19.35	1	5,904	0.02%
2020/02/24	0	0.00	7	19.65	19.55	-7	5,909	-0.12%
2020/02/06	0	0.00	2	20.20	20.20	-2	6,417	-0.03%
2020/02/05	2	20.00	0	0.00	20.05	2	6,458	0.03%
2020/01/30	1	19.95	10	19.90	19.75	-9	6,841	-0.13%
2020/01/15	1	21.25	0	0.00	21.25	1	6,894	0.01%
2020/01/14	0	0.00	1	21.40	21.45	-1	7,103	-0.01%
2020/01/13	0	0.00	12	21.19	21.15	-12	7,151	-0.17%
2020/01/10	1	21.10	4	21.14	21.05	-3	7,310	-0.04%
2020/01/09	2	21.00	2	20.93	20.90	0	7,312	0.00%
2020/01/06	3	20.93	1	21.00	20.90	2	7,478	0.03%
2020/01/02	10	21.30	1	21.30	21.30	9	7,574	0.12%
2019/12/31	5	21.13	0	0.00	21.30	5	7,672	0.07%
2019/12/30	2	21.30	0	0.00	21.20	2	7,839	0.03%
2019/12/27	3	21.37	0	0.00	21.35	3	7,843	0.04%
2019/12/25	1	21.65	5	21.55	21.65	-4	8,196	-0.05%
2019/12/24	0	0.00	10	21.25	21.45	-10	8,159	-0.12%
2019/12/23	10	21.10	0	0.00	20.85	10	8,026	0.12%
2019/12/20	5	20.80	0	0.00	20.80	5	7,671	0.07%
2019/12/12	4	21.05	0	0.00	21.10	4	7,341	0.05%
2019/12/06	1	21.75	0	0.00	21.70	1	7,219	0.01%
2019/11/13	0	0.00	4	22.80	22.80	-4	8,528	-0.05%
2019/11/11	5	22.35	0	0.00	22.10	5	8,476	0.06%
2019/11/08	1	22.75	0	0.00	22.65	1	8,352	0.01%
2019/11/05	0	0.00	55	22.90	22.85	-55	8,183	-0.67%
2019/11/04	0	0.00	10	23.00	23.05	-10	8,160	-0.12%
2019/11/01	0	0.00	1	23.10	22.90	-1	8,104	-0.01%
2019/10/31	0	0.00	15	22.95	22.85	-15	8,034	-0.19%
2019/10/30	120	22.93	2	22.78	22.80	118	7,919	1.49%	大買/鉅額交易
2019/10/29	2	22.45	0	0.00	22.40	2	7,622	0.03%
2019/10/28	2	22.30	0	0.00	22.50	2	7,559	0.03%
2019/10/25	2	22.40	0	0.00	22.40	2	7,571	0.03%
2019/10/24	0	0.00	5	22.70	22.65	-5	7,488	-0.07%
2019/10/23	20	22.75	20	22.75	22.75	0	7,436	0.00%
2019/10/22	20	22.80	18	22.63	22.60	2	7,373	0.03%
2019/10/18	0	0.00	20	21.95	22.05	-20	7,227	-0.28%
2019/10/17	2	21.75	0	0.00	21.75	2	7,060	0.03%
2019/10/16	2	21.65	0	0.00	21.75	2	7,084	0.03%
2019/10/15	2	21.95	0	0.00	21.75	2	7,075	0.03%
2019/10/14	0	0.00	3	22.30	22.15	-3	7,100	-0.04%
2019/10/08	10	21.95	0	0.00	21.90	10	7,016	0.14%
2019/10/07	22	22.22	5	22.34	22.15	17	6,970	0.24%
2019/10/04	55	22.23	5	22.10	22.10	50	6,860	0.73%
2019/10/03	5	21.70	18	21.65	21.75	-13	6,664	-0.20%
2019/10/02	6	21.83	33	21.95	21.90	-27	6,633	-0.41%
2019/10/01	13	21.85	12	21.84	21.85	1	6,492	0.02%
2019/09/27	8	21.20	0	0.00	21.15	8	6,226	0.13%
2019/09/25	0	0.00	10	21.25	21.30	-10	5,841	-0.17%
2019/09/24	10	21.40	0	0.00	21.25	10	5,835	0.17%
2019/09/23	20	21.45	0	0.00	21.40	20	5,758	0.35%
2019/09/19	3	20.95	0	0.00	21.00	3	5,575	0.05%
2019/09/18	11	21.00	0	0.00	21.05	11	5,574	0.20%
2019/09/17	14	20.84	0	0.00	21.15	14	5,555	0.25%
2019/09/16	8	21.15	0	0.00	21.05	8	5,469	0.15%
2019/09/10	1	21.15	0	0.00	21.15	1	5,377	0.02%
2019/09/09	5	21.53	0	0.00	21.40	5	5,311	0.09%
2019/09/06	2	21.00	19	21.43	21.35	-17	5,345	-0.32%
2019/09/05	49	21.61	38	22.00	21.20	11	5,352	0.21%
2019/09/04	1	21.10	41	21.18	21.50	-40	4,988	-0.80%
2019/09/03	36	20.37	6	20.35	20.35	30	4,596	0.65%
2019/09/02	10	20.50	0	0.00	20.55	10	4,536	0.22%
2019/08/30	1	20.00	0	0.00	20.05	1	4,428	0.02%
2019/08/22	0	0.00	2	19.40	19.40	-2	4,230	-0.05%
2019/08/15	0	0.00	8	18.95	19.00	-8	4,202	-0.19%
2019/08/14	2	19.20	0	0.00	19.15	2	4,182	0.05%
2019/08/06	0	0.00	2	18.75	18.85	-2	4,152	-0.05%
2019/08/01	0	0.00	5	19.25	19.25	-5	4,229	-0.12%
2019/07/26	1	19.50	0	0.00	19.50	1	4,216	0.02%
2019/07/17	0	0.00	3	20.75	20.60	-3	3,934	-0.08%
2019/07/16	5	20.35	0	0.00	20.65	5	3,862	0.13%
2019/07/11	1	20.15	0.4	20.05	20.10	0.6	3,737	0.01%
2019/07/04	0	0.00	2	20.30	20.30	-2	3,753	-0.05%
2019/07/02	20	20.00	20	20.00	20.00	0	3,783	0.00%
2019/07/01	1	20.15	0	0.00	20.05	1	3,794	0.03%
2019/06/26	3	20.03	0	0.00	20.15	3	3,870	0.08%
2019/06/19	0	0.00	11	20.29	20.20	-11	4,102	-0.27%
2019/06/18	0	0.00	5	20.10	20.20	-5	4,086	-0.12%
2019/06/14	5	20.45	0	0.00	20.35	5	4,075	0.12%
2019/06/13	2	20.10	0	0.00	20.20	2	4,016	0.05%
2019/06/11	0	0.00	1	19.70	19.85	-1	3,966	-0.03%
2019/05/31	4	19.23	0	0.00	19.35	4	3,793	0.11%
2019/05/30	2	19.20	0	0.00	19.25	2	3,777	0.05%
2019/05/21	1	18.90	0	0.00	18.80	1	3,843	0.03%
2019/05/17	0	0.00	1	18.70	18.70	-1	3,836	-0.03%
2019/05/06	1	19.25	0	0.00	19.05	1	3,768	0.03%
2019/04/17	0	0.00	5	19.80	19.85	-5	3,787	-0.13%
2019/04/16	1	19.65	0	0.00	19.70	1	3,777	0.03%
2019/04/12	0	0.00	1	19.65	19.65	-1	3,938	-0.03%
2019/04/11	1	19.90	0	0.00	19.70	1	3,934	0.03%
2019/04/09	10	19.90	10	19.95	19.90	0	3,886	0.00%
2019/04/08	0	0.00	24	19.92	19.90	-24	3,890	-0.62%
2019/04/01	5	19.62	0	0.00	19.60	5	3,929	0.13%
2019/03/29	1	19.55	0	0.00	19.75	1	3,858	0.03%
2019/03/28	4	19.60	2	19.65	19.55	2	3,862	0.05%
2019/03/27	2	19.85	0	0.00	19.85	2	3,834	0.05%
2019/03/26	27	19.80	0	0.00	19.75	27	3,821	0.71%
2019/03/25	2	19.80	0	0.00	19.80	2	3,809	0.05%
2019/03/22	7	19.92	0	0.00	20.00	7	3,785	0.18%
2019/03/21	0	0.00	21	20.65	20.60	-21	3,597	-0.58%
2019/03/20	0	0.00	4	20.70	20.65	-4	3,614	-0.11%
2019/03/18	0	0.00	3	20.70	20.70	-3	3,707	-0.08%
2019/03/15	0	0.00	3	20.40	20.40	-3	3,691	-0.08%
2019/03/13	0	0.00	10	20.00	19.95	-10	3,588	-0.28%
2019/02/20	5	19.75	0	0.00	19.90	5	3,426	0.15%
2019/02/19	3	19.70	0	0.00	19.65	3	3,388	0.09%
2019/02/15	10	19.80	3	19.85	19.70	7	3,372	0.21%
2019/02/12	6	19.35	25	19.36	19.40	-19	3,293	-0.58%
2019/02/11	11	19.35	0	0.00	19.40	11	3,373	0.33%
2019/01/30	12	19.62	0	0.00	19.55	12	3,329	0.36%
2019/01/25	14	19.85	1	19.90	19.85	13	3,266	0.40%
2019/01/24	1	19.85	0	0.00	19.85	1	3,259	0.03%
2019/01/23	0	0.00	5	20.00	20.00	-5	3,256	-0.15%
2019/01/22	0	0.00	1	20.00	19.90	-1	3,246	-0.03%
2019/01/17	10	20.00	0	0.00	19.90	10	3,282	0.30%
2019/01/16	1	20.00	0	0.00	20.00	1	3,322	0.03%
2019/01/15	10	19.85	7	19.79	19.75	3	3,374	0.09%
2019/01/11	0	0.00	3	19.95	19.95	-3	3,365	-0.09%
2019/01/09	3	20.10	0	0.00	20.00	3	3,411	0.09%
2019/01/07	0	0.00	3	20.40	20.15	-3	3,431	-0.09%
2019/01/03	10	19.90	0	0.00	19.85	10	3,455	0.29%
2018/12/28	0	0.00	50	19.82	19.70	-50	3,474	-1.44%
2018/12/26	0	0.00	1	19.85	19.85	-1	3,513	-0.03%
2018/12/21	5	19.10	0	0.00	19.25	5	3,441	0.15%
2018/12/14	1	19.50	0	0.00	19.50	1	3,368	0.03%
2018/12/12	3	19.80	3	19.60	19.55	0	3,338	0.00%
2018/12/11	55	19.84	10	19.73	19.55	45	3,311	1.36%
2018/12/10	4	19.08	3	19.20	19.40	1	3,215	0.03%
2018/12/07	5	18.70	0	0.00	18.70	5	3,158	0.16%
2018/12/06	0	0.00	1	18.60	18.55	-1	3,198	-0.03%
2018/12/04	0	0.00	5	19.35	19.50	-5	3,314	-0.15%
2018/11/30	0	0.00	4	19.20	19.00	-4	3,335	-0.12%
2018/11/28	0	0.00	5	18.70	18.85	-5	3,292	-0.15%
2018/11/12	0	0.00	52	18.60	18.50	-52	3,554	-1.46%
2018/11/08	0	0.00	77	18.86	18.75	-77	3,670	-2.10%
2018/11/07	5	18.15	0	0.00	18.25	5	3,603	0.14%
2018/11/06	5	17.95	0	0.00	18.05	5	3,786	0.13%
2018/11/01	4	17.85	0	0.00	17.90	4	4,067	0.10%
2018/10/26	0	0.00	4	17.05	17.20	-4	4,623	-0.09%
2018/10/23	1	18.30	1	18.15	18.10	0	5,466	0.00%
2018/10/19	5	17.95	7	18.12	17.90	-2	5,521	-0.04%
2018/10/15	2	17.70	0	0.00	17.40	2	5,856	0.03%
2018/10/11	4	17.83	0	0.00	17.45	4	5,883	0.07%
2018/10/08	3	19.35	0	0.00	19.20	3	5,850	0.05%
2018/10/05	5	19.15	0	0.00	19.15	5	5,919	0.08%
2018/09/21	5	19.95	0	0.00	19.90	5	6,355	0.08%
2018/09/17	0	0.00	1	19.95	20.00	-1	6,555	-0.02%
2018/09/14	3	19.95	0	0.00	20.05	3	6,641	0.05%
2018/09/13	0	0.00	4	19.90	19.90	-4	6,749	-0.06%
2018/09/11	4	19.53	0	0.00	19.80	4	6,782	0.06%
2018/09/10	6	19.63	0	0.00	19.45	6	6,810	0.09%
2018/09/04	1	20.75	0	0.00	20.75	1	6,926	0.01%
2018/09/03	0	0.00	1	20.80	20.80	-1	7,021	-0.01%
2018/08/29	1	20.85	0	0.00	20.85	1	7,731	0.01%
2018/08/17	0	0.00	2	20.65	20.50	-2	8,048	-0.02%
2018/08/16	1	20.10	0	0.00	20.40	1	8,037	0.01%
2018/08/15	0	0.00	3	20.55	20.55	-3	7,995	-0.04%
2018/08/10	11	21.07	0	0.00	21.15	11	7,936	0.14%
2018/08/09	25	21.46	1	21.45	21.45	24	7,860	0.31%
2018/08/08	51	21.80	0.3	21.70	21.70	50.7	7,842	0.65%
2018/08/07	3	21.90	0	0.00	21.95	3	7,816	0.04%
2018/08/06	10	21.75	0	0.00	21.85	10	7,815	0.13%
2018/08/03	3	21.65	0	0.00	21.70	3	7,859	0.04%
2018/08/02	21	21.97	108	21.88	21.70	-87	7,861	-1.11%	大賣/
2018/08/01	1	23.00	290	23.15	23.30	-289	7,523	-3.84%	大賣/鉅額交易
2018/07/31	100	22.85	5	22.84	22.80	95	7,009	1.36%
2018/07/24	6	22.33	0	0.00	22.65	6	6,805	0.09%
2018/07/23	0	0.00	20	22.15	22.20	-20	9,777	-0.20%
2018/07/20	0	0.00	10	22.25	22.15	-10	9,895	-0.10%
2018/07/19	0	0.00	10	22.40	22.15	-10	10,034	-0.10%
2018/07/18	0	0.00	103	22.16	22.30	-103	10,302	-1.00%	大賣/鉅額交易
2018/07/12	0	0.00	20	22.10	22.15	-20	11,147	-0.18%
2018/07/11	0	0.00	23	21.75	21.75	-23	11,052	-0.21%
2018/07/09	28	21.59	0	0.00	21.55	28	11,088	0.25%
2018/07/05	0	0.00	5	21.23	21.25	-5	11,103	-0.05%
2018/07/04	0	0.00	4	21.20	21.30	-4	11,188	-0.04%
2018/07/02	5	21.43	0	0.00	21.35	5	11,259	0.04%
2018/06/22	20	21.60	5	21.50	21.40	15	11,490	0.13%
2018/06/20	6	21.30	0	0.00	21.30	6	11,510	0.05%
2018/06/15	2	21.65	2	21.35	21.30	0	11,565	0.00%
2018/06/14	11	21.45	0	0.00	21.30	11	11,523	0.10%
2018/06/12	0	0.00	1	22.00	21.90	-1	11,555	-0.01%
2018/06/08	4	22.40	5	22.26	21.95	-1	11,597	-0.01%
2018/06/07	0	0.00	157	22.00	22.15	-157	11,345	-1.38%	大賣/鉅額交易
2018/06/01	1	21.20	5	21.35	21.35	-4	11,469	-0.03%
2018/05/24	1	20.90	1	20.90	20.90	0	11,254	0.00%
2018/05/22	0	0.00	2	21.00	20.85	-2	11,283	-0.02%
2018/05/18	0	0.00	3	20.90	20.85	-3	11,247	-0.03%
2018/05/17	3	20.77	0	0.00	20.75	3	11,196	0.03%
2018/05/16	2	20.70	0	0.00	20.65	2	11,206	0.02%
2018/05/14	3	20.60	0	0.00	20.55	3	11,448	0.03%
2018/05/10	0	0.00	9	20.71	20.65	-9	11,392	-0.08%
2018/05/08	0	0.00	4	20.58	20.55	-4	11,310	-0.04%
2018/05/07	12	20.26	0	0.00	20.20	12	11,311	0.11%
2018/05/03	4	20.15	2	20.35	20.10	2	11,354	0.02%
2018/05/02	15	20.25	0	0.00	20.30	15	11,346	0.13%
2018/04/30	11	20.17	21	20.08	20.45	-10	11,335	-0.09%
2018/04/27	214	19.68	0	0.00	19.75	214	11,229	1.91%	大買/鉅額交易
2018/04/26	5	21.00	0	0.00	20.90	5	8,312	0.06%
2018/04/25	9	21.06	0	0.00	21.20	9	8,205	0.11%
2018/04/24	20	21.60	1	22.10	21.45	19	8,036	0.24%
2018/04/23	3	22.28	122	22.24	22.25	-119	7,778	-1.53%	大賣/鉅額交易
2018/04/16	0	0.00	2	21.05	20.95	-2	6,880	-0.03%
2018/04/11	1	21.25	1	21.40	21.25	0	6,949	0.00%
2018/03/31	4	21.95	10	22.00	22.00	-6	6,726	-0.09%
2018/03/30	0	0.00	0.1	21.70	21.80	-0.1	6,586	0.00%
2018/03/28	6	21.65	1	21.55	21.55	5	6,540	0.08%
2018/03/27	2	21.60	14	21.68	21.80	-12	6,506	-0.18%
2018/03/23	11	20.80	0	0.00	20.80	11	6,321	0.17%
2018/03/22	0	0.00	10	21.45	21.25	-10	6,322	-0.16%
2018/03/21	4	21.64	2	21.65	21.50	2	6,384	0.03%
2018/03/20	4	21.80	6	21.78	21.80	-2	6,810	-0.03%
2018/03/19	10	21.60	0	0.00	21.55	10	6,980	0.14%
2018/03/15	0	0.00	5	21.80	21.75	-5	7,024	-0.07%
2018/03/14	33	21.97	2	21.90	21.90	31	7,036	0.44%
2018/03/13	1	21.95	0	0.00	21.95	1	7,017	0.01%
2018/03/12	4	21.66	3	21.70	21.70	1	6,940	0.01%
2018/03/09	2	21.60	11	21.83	21.60	-9	6,940	-0.13%
2018/03/08	6	21.22	24	21.50	21.65	-18	6,837	-0.26%
2018/03/07	0	0.00	9	20.35	20.25	-9	6,517	-0.14%
2018/03/06	9	20.40	0	0.00	20.40	9	6,755	0.13%
2018/02/06	6	20.04	3	19.97	19.55	3	7,895	0.04%
2018/02/05	2	20.85	0	0.00	20.90	2	7,766	0.03%
2018/02/02	0	0.00	3	21.20	21.20	-3	7,855	-0.04%
2018/02/01	0	0.00	7	21.31	21.25	-7	7,992	-0.09%
2018/01/31	6	21.30	5	21.35	21.25	1	8,245	0.01%
2018/01/30	12	21.75	3	21.75	21.45	9	8,287	0.11%
2018/01/23	0	0.00	8	21.60	21.60	-8	8,228	-0.10%
2018/01/22	13	21.76	5	21.75	21.75	8	8,225	0.10%
2018/01/16	5	21.30	5	21.50	21.50	0	8,600	0.00%
2018/01/10	1	20.95	0	0.00	20.90	1	8,682	0.01%