佳世達 (2352)-凱基-敦北券商分點個股進出

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
41.90
漲跌
▲0.30
漲幅
+0.72%
成交量
4,193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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/04/29	0	0.00	1	41.60	41.90	-1	12,098	-0.01%
2024/04/26	0	0.00	1	41.45	41.60	-1	12,303	-0.01%
2024/04/22	1	41.05	2	41.25	41.10	-1	12,461	-0.01%
2024/04/19	12	40.67	0	0.00	40.50	12	12,394	0.10%
2024/04/18	2	41.00	0	0.00	41.05	2	12,211	0.02%
2024/04/17	21	41.06	2	41.23	41.20	19	12,172	0.16%
2024/04/16	1	42.00	3	41.30	40.70	-2	12,247	-0.02%
2024/04/12	2	42.53	0	0.00	42.40	2	12,451	0.02%
2024/04/11	1	42.85	0	0.00	43.05	1	12,671	0.01%
2024/04/10	70	43.45	12	43.30	43.15	58	13,092	0.44%
2024/04/09	3	43.07	0	0.00	43.05	3	13,384	0.02%
2024/04/08	22	43.25	1	43.40	43.40	21	13,817	0.15%
2024/04/03	0	0.00	2	43.03	43.25	-2	14,777	-0.01%
2024/04/02	3	43.20	0	0.00	43.10	3	14,836	0.02%
2024/04/01	3	43.67	2	43.60	43.55	1	14,853	0.01%
2024/03/29	3	44.15	1	44.80	44.65	2	14,720	0.01%
2024/03/28	4	44.73	0	0.00	44.85	4	14,275	0.03%
2024/03/27	2	44.10	4	44.50	44.75	-2	14,148	-0.01%
2024/03/26	3.3	43.85	5	44.70	44.05	-1.7	14,105	-0.01%
2024/03/25	6	44.35	0	0.00	44.45	6	14,035	0.04%
2024/03/22	5	44.11	5	44.45	44.45	0	13,992	0.00%
2024/03/21	6	43.44	5	43.85	44.05	1	13,803	0.01%
2024/03/20	15	43.50	14	44.95	43.25	1	13,642	0.01%
2024/03/19	83	43.93	70	43.99	43.70	13	13,258	0.10%
2024/03/18	20	42.55	0.1	43.05	42.55	19.9	12,854	0.15%
2024/03/15	2	43.43	0	0.00	42.55	2	12,639	0.02%
2024/03/14	0	0.00	0.6	43.85	43.70	-0.6	12,350	0.00%
2024/03/13	1	43.85	0	0.00	43.80	1	12,226	0.01%
2024/03/12	5	43.90	0.4	44.50	44.40	4.6	12,024	0.04%
2024/03/11	0	0.00	5	43.25	43.25	-5	11,753	-0.04%
2024/03/08	0	0.00	18	43.90	43.70	-18	11,681	-0.15%
2024/03/07	20	44.28	0	0.00	44.55	20	11,620	0.17%
2024/03/05	3	47.25	0	0.00	47.25	3	11,275	0.03%
2024/03/04	0	0.00	2	46.85	46.80	-2	11,300	-0.02%
2024/03/01	0	0.00	41	46.91	46.95	-41	11,321	-0.36%
2024/02/27	2	46.35	2.2	47.18	46.10	-0.2	11,532	0.00%
2024/02/26	1	46.20	4	46.70	46.60	-3	11,548	-0.03%
2024/02/21	10	47.15	1	47.20	46.90	9	11,766	0.08%
2024/02/19	12	48.24	10	48.60	47.95	2	11,813	0.02%
2024/02/16	24	48.39	20.2	49.14	48.15	3.8	11,825	0.03%
2024/02/15	1	46.90	1	47.45	47.60	0	11,530	0.00%
2024/02/05	1	47.50	0	0.00	47.50	1	11,449	0.01%
2024/02/02	2	47.58	0	0.00	47.50	2	11,582	0.02%
2024/02/01	1	47.00	8	46.91	47.05	-7	11,613	-0.06%
2024/01/31	4	46.74	7	47.23	46.50	-3	11,687	-0.03%
2024/01/30	7	46.80	6	47.05	46.80	1	11,657	0.01%
2024/01/29	1	46.80	32	47.20	47.00	-31	11,656	-0.27%
2024/01/26	10	45.90	0	0.00	45.60	10	11,486	0.09%
2024/01/25	5	46.20	0	0.00	45.90	5	11,523	0.04%
2024/01/24	10	46.39	0	0.00	46.15	10	11,577	0.09%
2024/01/23	14	46.57	4	46.80	46.80	10	11,619	0.09%
2024/01/22	10	46.80	24	46.72	47.05	-14	11,573	-0.12%
2024/01/19	17	45.04	24	45.43	45.45	-7	11,377	-0.06%
2024/01/18	19	44.25	16	44.75	44.40	3	11,380	0.03%
2024/01/17	23	44.58	0	0.00	44.20	23	11,388	0.20%
2024/01/16	12	45.42	0	0.00	45.25	12	11,366	0.11%
2024/01/15	3	45.88	0	0.00	45.90	3	11,460	0.03%
2024/01/12	10	45.65	0	0.00	45.50	10	11,785	0.08%
2024/01/11	0	0.00	1	45.70	45.95	-1	11,889	-0.01%
2024/01/10	2	45.60	2.3	45.79	45.55	-0.2	12,077	0.00%
2024/01/09	34	46.86	64	46.74	46.65	-30	12,025	-0.25%
2024/01/08	19	47.10	30	47.33	47.20	-11	11,828	-0.09%
2024/01/05	13	46.85	10	47.44	47.30	3	11,647	0.03%
2024/01/04	26	46.62	39	46.84	46.95	-13	11,432	-0.11%
2024/01/03	10	45.30	1	45.25	45.25	9	11,202	0.08%
2024/01/02	49.2	46.88	6	47.23	46.80	43.2	10,870	0.40%
2023/12/29	4.3	47.50	41	47.58	48.00	-36.8	10,395	-0.35%
2023/12/28	1	44.90	0	0.00	44.45	1	9,444	0.01%
2023/12/27	0	0.00	7	45.55	45.60	-7	9,333	-0.07%
2023/12/25	0	0.00	2	44.50	44.85	-2	9,206	-0.02%
2023/12/22	2	44.33	1	44.70	44.70	1	9,193	0.01%
2023/12/19	1	42.75	0.2	43.15	42.95	0.8	8,887	0.01%
2023/12/15	1	44.00	0	0.00	44.20	1	8,673	0.01%
2023/12/14	1	44.25	21	44.53	44.50	-20	8,620	-0.23%
2023/12/13	10	44.05	19	44.55	44.15	-9	8,563	-0.11%
2023/12/12	3	44.05	1.4	44.61	44.00	1.6	8,703	0.02%
2023/12/11	0	0.00	3	44.30	44.00	-3	8,714	-0.03%
2023/12/08	1	43.90	0	0.00	43.90	1	8,994	0.01%
2023/12/07	3	44.10	5	44.05	44.00	-2	9,137	-0.02%
2023/12/06	2	44.00	0	0.00	44.05	2	9,534	0.02%
2023/12/05	0	0.00	2	44.00	43.85	-2	9,553	-0.02%
2023/12/04	24	44.53	4	45.05	44.35	20	9,565	0.21%
2023/12/01	0	0.00	55	44.55	44.65	-55	9,562	-0.58%
2023/11/30	0.1	43.70	0	0.00	43.75	0.1	9,452	0.00%
2023/11/29	20.2	43.70	20	43.95	43.70	0.2	9,497	0.00%
2023/11/27	10	43.62	10	43.80	43.55	0	9,531	0.00%
2023/11/24	17	42.90	0	0.00	42.80	17	9,350	0.18%
2023/11/23	0	0.00	2	43.15	43.05	-2	9,372	-0.02%
2023/11/22	3	42.78	0	0.00	42.70	3	9,457	0.03%
2023/11/21	5	43.63	0	0.00	43.35	5	9,398	0.05%
2023/11/20	1	43.80	0	0.00	43.85	1	9,419	0.01%
2023/11/17	2	43.80	0	0.00	43.70	2	9,351	0.02%
2023/11/16	5	44.46	0	0.00	43.90	5	9,369	0.05%
2023/11/15	1	45.65	0	0.00	45.25	1	9,248	0.01%
2023/11/14	0	0.00	2	44.50	44.60	-2	9,286	-0.02%
2023/11/13	9	44.73	0	0.00	44.20	9	9,378	0.10%
2023/11/10	27	45.19	4.2	45.22	45.05	22.8	9,439	0.24%
2023/11/09	1.2	45.88	17	46.39	46.55	-15.8	9,392	-0.17%
2023/11/08	14	45.35	11	45.89	45.80	3	9,369	0.03%
2023/11/07	1	45.00	11	45.05	45.30	-10	9,362	-0.11%
2023/11/06	4	44.10	32	44.44	44.65	-28	9,541	-0.29%
2023/11/03	2	43.75	8	44.06	43.85	-6	9,720	-0.06%
2023/11/02	60	43.76	19	44.17	43.50	41	10,171	0.40%
2023/11/01	0	0.00	44	43.44	43.60	-44	10,662	-0.41%
2023/10/31	1	43.60	0	0.00	42.35	1	11,148	0.01%
2023/10/27	18	43.34	8	43.05	43.05	10	12,015	0.08%
2023/10/25	24	44.01	33	44.46	43.85	-9	12,463	-0.07%
2023/10/24	34	43.70	0	0.00	43.55	34	12,541	0.27%
2023/10/23	17	44.54	0	0.00	44.25	17	12,740	0.13%
2023/10/20	28	44.54	53	44.97	44.95	-25	12,896	-0.19%
2023/10/19	15	42.25	21	42.76	43.40	-6	12,974	-0.05%
2023/10/18	3	42.05	22	42.00	41.55	-19	13,284	-0.14%
2023/10/17	30	44.14	0	0.00	43.90	30	13,775	0.22%
2023/10/16	9	44.33	48	45.05	45.25	-39	14,401	-0.27%
2023/10/13	0	0.00	3	44.72	44.75	-3	15,653	-0.02%
2023/10/12	42	44.57	20	44.40	44.40	22	16,153	0.14%
2023/10/11	6	45.50	21	45.79	45.60	-15	16,641	-0.09%
2023/10/06	0	0.00	10	44.35	44.50	-10	17,121	-0.06%
2023/10/05	0	0.00	1	44.30	44.20	-1	17,372	-0.01%
2023/10/04	29	43.91	17	44.06	44.15	12	17,417	0.07%
2023/10/03	1	44.95	5	45.55	44.85	-4	17,366	-0.02%
2023/10/02	0	0.00	6	45.43	45.45	-6	17,494	-0.03%
2023/09/28	36	44.67	20	44.80	44.65	16	17,538	0.09%
2023/09/27	0	0.00	29	44.65	44.85	-29	17,561	-0.17%
2023/09/26	31	44.36	6	43.92	43.85	25	17,618	0.14%
2023/09/25	23	44.82	5	45.00	44.85	18	17,695	0.10%
2023/09/22	2	44.95	32	44.57	44.95	-30	17,751	-0.17%
2023/09/21	1	44.15	0	0.00	44.25	1	17,808	0.01%
2023/09/20	15	44.84	0	0.00	44.40	15	17,856	0.08%
2023/09/15	30	46.12	35	46.21	46.05	-5	18,267	-0.03%
2023/09/14	1	45.80	1	46.00	45.80	0	18,289	0.00%
2023/09/13	13	45.11	25	45.74	45.75	-12	18,316	-0.07%
2023/09/12	5	44.80	0	0.00	44.95	5	18,345	0.03%
2023/09/11	16	44.16	4	45.95	43.80	12	18,431	0.07%
2023/09/08	2	44.80	2	45.20	44.95	0	18,292	0.00%
2023/09/06	65	45.70	1	45.85	45.35	64	18,694	0.34%
2023/09/05	15	45.33	43	45.85	45.90	-28	18,981	-0.15%
2023/09/04	0	0.00	44	45.41	45.40	-44	19,220	-0.23%
2023/09/01	22	44.99	30	45.12	44.90	-8	19,258	-0.04%
2023/08/31	4	44.30	4	44.70	44.85	0	19,216	0.00%
2023/08/30	4	44.33	4	44.80	44.60	0	19,340	0.00%
2023/08/29	5	43.50	1	43.80	44.05	4	19,387	0.02%
2023/08/28	76	44.28	36	43.87	43.80	40	19,534	0.20%
2023/08/25	19	44.96	0	0.00	45.10	19	19,731	0.10%
2023/08/24	18	45.67	9	46.32	45.55	9	19,742	0.05%
2023/08/23	11	45.20	12	45.45	45.45	-1	19,684	-0.01%
2023/08/22	53	45.28	50	45.07	44.85	3	19,740	0.02%
2023/08/21	6	45.23	8	45.48	45.15	-2	19,751	-0.01%
2023/08/18	76	45.28	45	44.76	44.60	31	19,749	0.16%
2023/08/17	14	44.99	35	45.06	45.35	-21	19,727	-0.11%
2023/08/16	55.1	44.46	31	44.65	44.65	24.1	19,836	0.12%
2023/08/15	5	44.75	20	44.99	44.75	-15	19,913	-0.08%
2023/08/14	28	43.62	28	44.01	43.55	0	19,895	0.00%
2023/08/11	33	44.18	34	43.90	43.90	-1	19,950	-0.01%
2023/08/10	26	43.91	35	44.07	44.15	-9	19,992	-0.05%
2023/08/09	28	45.31	29	45.06	45.15	-1	19,771	-0.01%
2023/08/08	19	46.04	11	45.85	45.85	8	19,621	0.04%
2023/08/07	11	48.18	10	47.36	48.20	1	19,273	0.01%
2023/08/04	46	44.32	39	45.01	45.10	7	18,987	0.04%
2023/08/02	10	47.03	9.7	46.12	46.80	0.3	18,881	0.00%
2023/08/01	37.3	48.98	12	48.56	48.50	25.3	18,467	0.14%
2023/07/31	18	50.51	2	49.55	49.75	16	18,312	0.09%
2023/07/28	16	51.16	7	50.79	51.50	9	18,069	0.05%
2023/07/27	10	51.50	0	0.00	51.50	10	17,921	0.06%
2023/07/26	18.2	52.12	14	53.87	52.00	4.2	18,047	0.02%
2023/07/25	14	52.47	16	53.59	52.70	-2	18,018	-0.01%
2023/07/24	22	52.64	19	52.59	52.40	3	17,858	0.02%
2023/07/21	21.2	52.07	21	52.38	52.20	0.2	17,547	0.00%
2023/07/20	12.2	56.61	0.3	55.70	54.10	11.9	17,135	0.07%
2023/07/19	14.3	58.59	9	57.98	59.70	5.3	16,425	0.03%
2023/07/18	37	62.13	47.2	60.23	57.20	-10.2	15,737	-0.06%
2023/07/17	54	57.06	2	58.16	59.10	52	14,368	0.36%
2023/07/14	3	51.60	27	52.71	53.80	-24	13,857	-0.17%
2023/07/13	27.2	51.90	9	51.62	50.20	18.2	13,228	0.14%
2023/07/12	21	47.92	29	48.39	48.85	-8	12,542	-0.06%
2023/07/11	1	46.85	9	47.07	47.00	-8	12,331	-0.06%
2023/07/07	0	0.00	1	46.40	46.00	-1	12,350	-0.01%
2023/07/06	2	46.70	0	0.00	46.40	2	12,275	0.02%
2023/07/03	1	47.35	7	46.68	47.40	-6	12,416	-0.05%
2023/06/30	8	46.16	0.1	46.15	45.90	7.9	12,346	0.06%
2023/06/29	0	0.00	0.5	45.80	45.80	-0.5	12,342	0.00%
2023/06/27	8	45.23	16.1	44.95	44.80	-8.1	12,316	-0.07%
2023/06/26	10	47.13	2	46.80	46.45	8	12,032	0.07%
2023/06/21	52	47.53	0	0.00	47.65	52	11,943	0.44%
2023/06/20	2	46.60	8	46.27	46.80	-6	11,815	-0.05%
2023/06/19	5	47.55	4.2	47.31	47.05	0.8	11,601	0.01%
2023/06/16	7.2	47.73	14	47.86	47.95	-6.8	11,483	-0.06%
2023/06/15	5	48.35	1	48.35	48.40	4	11,175	0.04%
2023/06/14	15	47.93	6.2	47.71	48.65	8.8	10,970	0.08%
2023/06/13	5	47.33	12	46.66	47.40	-7	10,787	-0.06%
2023/06/12	7	45.77	0	0.00	45.65	7	10,575	0.07%
2023/06/09	9	44.99	0	0.00	45.40	9	10,331	0.09%
2023/06/08	0	0.00	23	42.97	43.30	-23	9,974	-0.23%
2023/06/07	6	42.10	1	42.40	42.30	5	9,707	0.05%
2023/06/05	0	0.00	1	42.40	42.50	-1	9,817	-0.01%
2023/06/02	0	0.00	6	42.26	42.40	-6	9,832	-0.06%
2023/06/01	14	42.25	0	0.00	41.95	14	9,787	0.14%
2023/05/31	17	41.91	3	40.70	42.15	14	9,556	0.15%
2023/05/30	0.2	40.15	3	40.30	40.35	-2.8	9,242	-0.03%
2023/05/29	0	0.00	3	40.07	40.20	-3	9,177	-0.03%
2023/05/26	5	39.32	0	0.00	39.50	5	9,074	0.06%
2023/05/25	0	0.00	22	38.81	38.95	-22	8,991	-0.24%
2023/05/24	1.5	38.32	4	38.36	38.50	-2.5	8,894	-0.03%
2023/05/23	27	38.14	0	0.00	38.05	27	8,852	0.31%
2023/05/22	9	38.83	1	38.45	38.45	8	8,791	0.09%
2023/05/19	2	37.83	25	38.13	38.20	-23	8,516	-0.27%
2023/05/18	2	37.38	0	0.00	37.10	2	8,251	0.02%
2023/05/17	2	37.00	5	37.00	37.25	-3	8,158	-0.04%
2023/05/16	0	0.00	8	36.20	36.30	-8	7,898	-0.10%
2023/05/12	0	0.00	3	35.40	35.90	-3	7,707	-0.04%
2023/05/11	0	0.00	1	35.25	35.35	-1	7,636	-0.01%
2023/05/10	2	36.15	4	36.18	36.00	-2	7,564	-0.03%
2023/05/09	3	35.87	5	35.45	35.75	-2	7,316	-0.03%
2023/05/08	2	34.15	0	0.00	34.20	2	6,881	0.03%
2023/05/05	3	35.30	10	34.55	34.20	-7	6,797	-0.10%
2023/05/04	1	35.40	4	35.48	35.45	-3	6,575	-0.05%
2023/05/03	2	35.10	0	0.00	35.45	2	6,520	0.03%
2023/05/02	11	35.48	6	35.38	35.55	5	6,494	0.08%
2023/04/28	3	34.60	2.3	34.43	34.60	0.7	6,273	0.01%
2023/04/27	7.1	33.56	0	0.00	33.50	7.1	5,980	0.12%
2023/04/26	2	32.98	0	0.00	33.20	2	5,804	0.03%
2023/04/14	1	33.00	0	0.00	32.70	1	5,285	0.02%
2023/04/13	0	0.00	2	33.25	33.10	-2	5,239	-0.04%
2023/04/12	0	0.00	2	33.00	33.25	-2	5,286	-0.04%
2023/04/11	0	0.00	1	32.90	32.85	-1	5,231	-0.02%
2023/04/10	0	0.00	3	32.35	32.30	-3	5,158	-0.06%
2023/04/07	1	32.85	0	0.00	32.35	1	5,111	0.02%
2023/04/06	4	32.33	5	32.05	32.30	-1	5,034	-0.02%
2023/03/30	0	0.00	4	31.65	31.65	-4	4,921	-0.08%
2023/03/28	0	0.00	1	31.20	30.80	-1	5,002	-0.02%
2023/03/21	1	30.20	0	0.00	30.20	1	5,018	0.02%
2023/03/17	2	30.28	0	0.00	30.35	2	4,972	0.04%
2023/03/16	2	29.80	0	0.00	29.70	2	4,942	0.04%
2023/03/15	1	30.20	0	0.00	30.05	1	4,923	0.02%
2023/03/13	2	30.18	0	0.00	30.50	2	5,193	0.04%
2023/03/10	2	30.43	0	0.00	30.60	2	5,170	0.04%
2023/03/09	7	31.03	1	30.70	30.70	6	5,145	0.12%
2023/03/08	1	29.95	0	0.00	30.90	1	4,982	0.02%
2023/03/07	13	29.79	41	30.00	30.05	-28	4,828	-0.58%
2023/03/06	9	30.70	2	30.75	30.55	7	4,618	0.15%
2023/03/03	3	30.35	0	0.00	30.40	3	4,559	0.07%
2023/03/01	10	30.38	0	0.00	30.25	10	4,525	0.22%
2023/02/23	30	30.07	0	0.00	29.95	30	4,513	0.66%
2023/02/21	2	29.50	0	0.00	29.50	2	4,601	0.04%
2023/02/13	1	28.65	0	0.00	28.65	1	4,736	0.02%
2023/02/10	0	0.00	2	29.20	29.10	-2	4,771	-0.04%
2023/02/08	0	0.00	1	29.15	29.15	-1	4,808	-0.02%
2023/02/06	0	0.00	0.6	28.70	28.65	-0.6	4,720	-0.01%
2023/02/03	0	28.75	0	0.00	28.90	0	4,704	0.00%
2023/02/02	0	28.70	0	0.00	28.60	0	4,654	0.00%
2023/01/30	3	28.13	0	0.00	28.40	3	4,538	0.07%
2023/01/13	2	27.80	0	0.00	27.65	2	4,688	0.04%
2022/12/30	0	0.00	1	28.20	28.15	-1	5,493	-0.02%
2022/12/27	0	27.90	0	0.00	27.70	0	5,307	0.00%
2022/12/22	0.2	27.13	0	0.00	27.05	0.2	5,341	0.00%
2022/11/28	0	0.00	2	28.23	28.15	-2	4,276	-0.05%
2022/11/25	0	0.00	0.8	28.35	28.20	-0.8	4,279	-0.02%
2022/11/24	0	0.00	0.3	28.70	28.50	-0.3	4,270	-0.01%
2022/11/22	1	28.80	0	0.00	28.85	1	4,291	0.02%
2022/11/16	0.1	28.25	1	28.65	28.60	-0.9	4,117	-0.02%
2022/11/10	0	0.00	1	26.95	27.00	-1	3,889	-0.03%
2022/11/08	3	26.87	0	0.00	26.50	3	3,917	0.08%
2022/11/07	0	0.00	1	26.60	27.00	-1	3,873	-0.03%
2022/10/31	0	0.00	0.1	24.50	24.55	-0.1	4,077	0.00%
2022/10/28	0.1	24.66	0	0.00	24.20	0.1	4,113	0.00%
2022/10/27	0	24.80	0	0.00	24.65	0	4,108	0.00%
2022/10/25	1.2	24.53	0	0.00	24.45	1.2	4,165	0.03%
2022/10/24	1	25.55	11	25.50	25.00	-10	4,164	-0.24%
2022/10/21	2	25.68	0	0.00	25.65	2	4,257	0.05%
2022/10/19	0	0.00	1	26.90	26.70	-1	4,243	-0.02%
2022/10/17	1.2	27.04	0	0.00	27.40	1.2	4,539	0.03%
2022/10/13	0	0.00	1	25.45	25.50	-1	4,653	-0.02%
2022/10/12	1	26.60	0	0.00	26.45	1	4,780	0.02%
2022/09/28	1	27.50	0	0.00	27.00	1	4,958	0.02%
2022/09/22	1	28.65	0	0.00	28.90	1	4,998	0.02%
2022/09/06	10	28.88	0	0.00	28.75	10	5,145	0.19%
2022/09/05	0	0.00	3	28.90	28.85	-3	5,137	-0.06%
2022/09/02	1	29.10	0	0.00	28.90	1	5,183	0.02%
2022/09/01	1	29.15	2	29.15	29.20	-1	5,183	-0.02%
2022/08/30	0	0.00	1	29.40	29.45	-1	5,191	-0.02%
2022/08/29	1	29.15	3	29.05	29.10	-2	5,185	-0.04%
2022/08/23	1	28.70	1	28.95	29.00	0	5,244	0.00%
2022/08/19	0	0.00	0.1	28.70	28.70	-0.1	5,253	0.00%
2022/08/11	2	27.05	0	0.00	27.05	2	5,265	0.04%
2022/07/28	2	28.93	0.7	28.90	28.60	1.3	6,005	0.02%
2022/07/26	0.8	30.98	0	0.00	30.85	0.8	5,742	0.01%
2022/07/25	0	0.00	0.1	31.38	31.40	-0.1	5,664	0.00%
2022/07/22	5	30.25	5	31.39	31.20	0	5,572	0.00%
2022/07/21	0.1	30.52	1	30.45	30.50	-0.9	5,383	-0.02%
2022/07/19	0	31.30	1	31.35	31.25	-1	5,154	-0.02%
2022/07/15	1	30.30	0	0.00	30.25	1	4,885	0.02%
2022/07/12	0	0.00	0.1	28.90	28.60	-0.1	4,829	0.00%
2022/07/07	0.1	28.85	0	0.00	29.00	0.1	4,866	0.00%
2022/07/06	0	28.60	0	0.00	28.50	0	4,919	0.00%
2022/06/30	3	28.53	0	0.00	28.65	3	5,440	0.06%
2022/06/21	0	0.00	2	28.78	28.80	-2	5,819	-0.03%
2022/06/20	2.1	28.46	0	0.00	28.05	2.1	5,806	0.04%
2022/06/16	1	29.90	0	0.00	29.30	1	5,743	0.02%
2022/06/08	0	0.00	1	29.50	29.60	-1	6,021	-0.02%
2022/06/01	0	0.00	1	29.15	29.10	-1	6,522	-0.02%
2022/05/31	1	28.90	0	0.00	29.20	1	6,576	0.02%
2022/05/27	1	28.50	0	0.00	28.30	1	6,548	0.02%
2022/05/26	0	0.00	0.7	28.20	28.20	-0.7	6,569	-0.01%
2022/05/18	1	27.35	0	0.00	27.40	1	7,019	0.01%
2022/05/13	3	26.93	2	26.85	27.05	1	6,950	0.01%
2022/05/12	1	26.90	0	0.00	26.75	1	6,896	0.01%
2022/05/11	2	28.05	0	0.00	27.85	2	6,733	0.03%
2022/05/10	2.1	28.33	3	28.12	28.50	-1	6,696	-0.01%
2022/05/09	3	29.35	0	0.00	28.90	3	6,552	0.05%
2022/05/04	1	31.65	0	0.00	31.75	1	6,123	0.02%
2022/04/29	0	0.00	1	31.60	31.60	-1	6,147	-0.02%
2022/04/27	1.1	31.06	0	0.00	31.15	1.1	6,177	0.02%
2022/04/25	1	31.90	0	0.00	31.80	1	6,167	0.02%
2022/04/15	0	0.00	2	33.50	33.50	-2	6,137	-0.03%
2022/04/13	0	0.00	3	33.00	33.05	-3	6,263	-0.05%
2022/04/12	0.1	33.05	0	0.00	32.90	0.1	6,273	0.00%
2022/04/11	6.1	33.60	0	0.00	33.40	6.1	6,235	0.10%
2022/04/08	0.1	34.30	7	34.19	34.15	-6.9	6,231	-0.11%
2022/04/07	1	33.55	0	0.00	33.05	1	6,096	0.02%
2022/04/06	1	33.70	2	34.05	34.20	-1	5,967	-0.02%
2022/04/01	1	33.25	0	0.00	33.25	1	5,793	0.02%
2022/03/31	0	0.00	1	33.20	33.25	-1	5,785	-0.02%
2022/03/30	2	32.95	0	0.00	32.85	2	5,616	0.04%
2022/03/29	5	32.45	0	0.00	32.40	5	5,503	0.09%
2022/03/24	9	32.12	0	0.00	32.30	9	5,442	0.17%
2022/03/22	0.1	32.20	0	0.00	32.35	0.1	5,504	0.00%
2022/03/18	0	0.00	6	32.09	31.95	-6	5,513	-0.11%
2022/03/16	0.1	31.60	0	0.00	31.70	0.1	5,468	0.00%
2022/03/15	6	31.73	0	0.00	31.70	6	5,479	0.11%
2022/03/10	2	31.95	0	0.00	31.95	2	5,648	0.04%
2022/03/09	1	31.15	0	0.00	31.35	1	5,530	0.02%
2022/03/08	7	30.76	0	0.00	30.95	7	5,570	0.13%
2022/03/07	0	0.00	0.2	31.40	31.50	-0.2	5,408	0.00%
2022/03/03	0.2	31.75	2	31.75	31.90	-1.8	5,460	-0.03%
2022/02/24	4	31.10	0	0.00	30.90	4	5,619	0.07%
2022/02/22	0	0.00	1	31.80	31.50	-1	5,758	-0.02%
2022/02/21	18	31.95	2	31.98	32.10	16	5,946	0.27%
2022/02/18	0	0.00	0.3	31.10	31.50	-0.3	5,901	-0.01%
2022/02/08	1	30.40	0	0.00	30.40	1	6,855	0.01%
2022/01/26	1	29.75	0	0.00	29.65	1	6,913	0.01%
2022/01/25	1	30.05	0	0.00	29.90	1	6,995	0.01%
2022/01/21	1	30.65	0	0.00	30.55	1	7,102	0.01%
2022/01/18	3	31.05	0	0.00	31.00	3	7,135	0.04%
2022/01/07	0	0.00	1	30.70	30.50	-1	7,483	-0.01%
2022/01/06	1	30.95	0	0.00	30.85	1	7,539	0.01%
2022/01/05	1	30.70	6	30.50	30.70	-5	7,486	-0.07%
2022/01/04	2	30.58	0	0.00	30.55	2	7,673	0.03%
2022/01/03	0	0.00	41	30.70	30.75	-41	7,732	-0.53%
2021/12/30	0	0.00	7	30.49	30.45	-7	7,654	-0.09%
2021/12/23	0	0.00	1	30.05	30.05	-1	7,734	-0.01%
2021/12/14	1	29.85	0	0.00	29.75	1	7,823	0.01%
2021/12/02	41	29.45	0	0.00	29.25	41	7,714	0.53%
2021/11/30	10	29.57	0	0.00	29.50	10	7,696	0.13%
2021/11/29	1	29.65	10	29.58	29.65	-9	7,594	-0.12%
2021/11/22	1	30.40	0	0.00	30.15	1	7,486	0.01%
2021/11/19	0	0.00	1	30.20	30.10	-1	7,413	-0.01%
2021/11/17	10	31.85	1	31.95	31.70	9	7,033	0.13%
2021/11/16	2	31.15	1	31.10	31.15	1	6,964	0.01%
2021/11/15	3	31.12	4	31.38	31.20	-1	6,874	-0.01%
2021/11/12	0	0.00	1	33.50	33.55	-1	6,410	-0.02%
2021/11/10	0	0.00	3	33.10	33.05	-3	6,621	-0.05%
2021/11/08	0	0.00	1	32.45	32.25	-1	7,240	-0.01%
2021/11/03	1	31.90	0	0.00	32.00	1	7,202	0.01%
2021/11/02	0	0.00	0.2	31.70	31.60	-0.2	7,169	0.00%
2021/10/29	0	0.00	10	30.90	31.00	-10	6,989	-0.14%
2021/10/21	10	30.80	0	0.00	30.45	10	7,083	0.14%
2021/10/19	0	0.00	1.8	30.38	30.15	-1.8	6,885	-0.03%
2021/10/14	2	29.90	4	29.93	29.90	-2	7,036	-0.03%
2021/10/12	0	0.00	15	30.30	29.90	-15	7,006	-0.21%
2021/10/07	0	0.00	1	29.00	29.00	-1	6,811	-0.01%
2021/09/17	0	0.00	1	28.55	28.75	-1	7,988	-0.01%
2021/09/16	2	28.95	0	0.00	28.75	2	8,021	0.02%
2021/09/13	0	0.00	1	28.65	28.50	-1	7,927	-0.01%
2021/09/10	2	28.68	0	0.00	28.80	2	7,954	0.03%
2021/09/08	1	28.00	0	0.00	27.80	1	7,947	0.01%
2021/09/06	0	0.00	2	28.90	28.70	-2	7,949	-0.03%
2021/09/03	3	29.40	0	0.00	29.35	3	7,868	0.04%
2021/09/02	2	29.50	0	0.00	29.35	2	7,897	0.03%
2021/09/01	1	29.70	0	0.00	29.75	1	7,887	0.01%
2021/08/30	1	29.95	1	29.95	29.80	0	8,070	0.00%
2021/08/26	5	29.30	8	29.30	29.35	-3	8,071	-0.04%
2021/08/25	2	29.15	0	0.00	29.20	2	8,142	0.02%
2021/08/23	1	29.20	0	0.00	29.30	1	8,299	0.01%
2021/08/20	2	28.75	6	28.95	28.80	-4	8,314	-0.05%
2021/08/19	1	28.70	0	0.00	28.60	1	8,321	0.01%
2021/08/18	6	29.12	0	0.00	29.25	6	8,350	0.07%
2021/08/16	18	29.86	0	0.00	29.60	18	8,321	0.22%
2021/08/12	2	31.10	4	30.84	31.15	-2	7,875	-0.03%
2021/08/11	2	29.75	2	29.40	29.40	0	7,649	0.00%
2021/08/09	2	29.90	0	0.00	29.95	2	8,100	0.02%
2021/08/06	0	0.00	15	30.27	30.25	-15	8,315	-0.18%
2021/08/05	0	0.00	7	30.10	30.15	-7	8,602	-0.08%
2021/08/04	6	30.17	0	0.00	30.30	6	9,085	0.07%
2021/08/03	0	0.00	4	29.65	29.70	-4	9,318	-0.04%
2021/07/22	6	29.35	0	0.00	29.25	6	10,649	0.06%
2021/07/21	3	30.70	0	0.00	30.35	3	10,715	0.03%
2021/07/15	3	31.92	3	32.05	32.10	0	11,510	0.00%
2021/07/14	1	32.00	1	32.10	31.90	0	11,850	0.00%
2021/07/13	0	0.00	5	32.65	32.15	-5	12,121	-0.04%
2021/07/12	9	32.28	0	0.00	32.05	9	12,257	0.07%
2021/07/09	7	32.30	1	32.25	32.45	6	12,282	0.05%
2021/07/08	0	0.00	1	31.95	31.65	-1	12,636	-0.01%
2021/07/07	2	31.20	0	0.00	31.30	2	12,999	0.02%
2021/07/06	5	32.03	3	32.22	31.95	2	13,254	0.02%
2021/07/05	2	31.30	2	31.30	31.15	0	13,198	0.00%
2021/07/02	2	30.75	0	0.00	30.60	2	13,335	0.01%
2021/07/01	2	30.90	2	30.90	30.55	0	13,533	0.00%
2021/06/28	2	30.80	3	30.75	30.60	-1	14,395	-0.01%
2021/06/25	2	30.85	2	30.85	30.50	0	14,954	0.00%
2021/06/24	9.8	30.50	9	30.48	30.75	0.8	15,883	0.00%
2021/06/23	7	30.14	7	30.09	30.25	0	16,208	0.00%
2021/06/22	7	30.01	7	30.06	29.90	0	16,617	0.00%
2021/06/21	6	29.89	7	29.91	29.75	-1	16,771	-0.01%
2021/06/18	5	30.26	4	30.40	30.10	1	17,023	0.01%
2021/06/17	3	29.75	8.9	29.79	30.10	-5.9	17,183	-0.03%
2021/06/16	7	30.16	2	30.30	29.55	5	17,257	0.03%
2021/06/15	4	30.10	6	30.17	30.30	-2	17,309	-0.01%
2021/06/11	4	30.15	4	30.10	30.05	0	17,378	0.00%
2021/06/10	6	29.98	5	29.98	30.10	1	17,515	0.01%
2021/06/09	6	30.03	5	30.21	29.90	1	17,581	0.01%
2021/06/08	4	30.15	2	30.15	30.20	2	17,668	0.01%
2021/06/07	14	30.41	8	30.16	29.95	6	17,826	0.03%
2021/06/04	4	31.00	5	31.02	31.00	-1	17,771	-0.01%
2021/06/03	2	30.50	5	30.58	31.00	-3	17,894	-0.02%
2021/06/02	10	30.73	2	30.95	30.50	8	18,106	0.04%
2021/06/01	8	30.98	7	30.99	31.05	1	18,227	0.01%
2021/05/31	8	30.59	9	30.71	30.70	-1	18,334	-0.01%
2021/05/28	7	30.07	3	30.12	30.15	4	18,468	0.02%
2021/05/27	4	30.00	1	30.00	29.75	3	19,507	0.02%
2021/05/26	5	30.10	4	30.23	30.15	1	19,901	0.01%
2021/05/25	1	29.45	8	29.89	30.00	-7	20,179	-0.03%
2021/05/24	2	28.83	3	28.85	29.25	-1	20,225	0.00%
2021/05/21	2	29.05	1	29.05	28.90	1	20,231	0.00%
2021/05/20	6	28.63	2	29.33	28.55	4	20,304	0.02%
2021/05/19	4	28.98	1	29.10	29.10	3	20,264	0.01%
2021/05/18	3	28.32	11.6	28.18	29.00	-8.6	20,194	-0.04%
2021/05/17	8	26.90	36	26.63	26.40	-28	20,191	-0.14%
2021/05/14	7	29.37	8	29.29	29.00	-1	20,192	0.00%
2021/05/13	1	29.55	0	0.00	29.45	1	20,296	0.00%
2021/05/12	4	31.06	3	29.87	29.75	1	20,617	0.00%
2021/05/07	0	0.00	2	33.55	34.65	-2	20,649	-0.01%
2021/05/06	15	32.79	4	33.00	32.95	11	20,804	0.05%
2021/05/05	1	33.60	11	33.60	32.80	-10	21,078	-0.05%
2021/05/04	2	33.23	48.5	32.70	32.95	-46.5	21,597	-0.22%
2021/05/03	1	35.50	1	34.75	34.45	0	21,508	0.00%
2021/04/27	0	0.00	8	35.90	35.85	-8	21,562	-0.04%
2021/04/26	1	36.10	2	35.90	36.20	-1	21,556	0.00%
2021/04/23	12	35.80	4	36.10	35.95	8	21,587	0.04%
2021/04/22	36	37.98	4	37.94	35.95	32	21,581	0.15%
2021/04/21	39	37.49	37	37.78	38.05	2	21,139	0.01%
2021/04/20	0	0.00	3	36.22	36.85	-3	20,848	-0.01%
2021/04/19	2	35.05	4	35.35	35.55	-2	20,669	-0.01%
2021/04/16	11	33.88	8	33.93	34.40	3	20,450	0.01%
2021/04/15	7	33.46	10	33.65	33.55	-3	20,507	-0.01%
2021/04/14	9	33.44	11	32.76	33.25	-2	20,490	-0.01%
2021/04/13	3	35.70	10	35.55	34.85	-7	20,289	-0.03%
2021/04/12	4	35.74	34.1	34.99	35.55	-30.1	20,074	-0.15%
2021/04/09	7	34.52	14	34.54	34.20	-7	20,143	-0.03%
2021/04/08	19	34.33	19	34.40	34.40	0	20,148	0.00%
2021/04/07	0	0.00	4	34.16	34.40	-4	20,061	-0.02%
2021/04/06	3	33.25	5	33.56	33.50	-2	20,166	-0.01%
2021/04/01	23	33.60	6	33.53	33.45	17	20,616	0.08%
2021/03/31	5	34.09	0	0.00	34.25	5	20,691	0.02%
2021/03/30	4	33.39	10	33.27	33.70	-6	20,291	-0.03%
2021/03/29	15	32.06	30	32.38	32.85	-15	19,854	-0.08%
2021/03/26	7	30.87	0	0.00	30.75	7	19,058	0.04%
2021/03/25	4	30.50	4	31.05	31.10	0	19,119	0.00%
2021/03/24	4	30.13	5	29.80	30.25	-1	20,082	0.00%
2021/03/23	10	30.63	14	30.50	30.80	-4	20,283	-0.02%
2021/03/22	4	30.60	5	30.55	30.60	-1	20,104	0.00%
2021/03/19	1	29.35	2	29.35	29.65	-1	20,035	0.00%
2021/03/18	0	0.00	3	29.70	29.70	-3	20,072	-0.01%
2021/03/12	0	0.00	2	29.73	29.60	-2	20,569	-0.01%
2021/03/11	5	29.64	1	29.65	29.70	4	21,248	0.02%
2021/03/10	1	29.35	1	29.45	29.65	0	22,156	0.00%
2021/03/09	2	28.55	0	0.00	29.10	2	22,273	0.01%
2021/03/08	8	28.79	2	28.85	28.70	6	22,364	0.03%
2021/03/05	11	29.59	6	29.45	29.45	5	22,239	0.02%
2021/03/04	10	30.14	9	29.89	29.85	1	22,448	0.00%
2021/03/03	6	29.60	5	30.03	30.20	1	22,374	0.00%
2021/03/02	40	31.16	20	31.20	29.60	20	22,208	0.09%
2021/02/26	47	30.52	47	30.46	30.55	0	21,313	0.00%
2021/02/25	7	29.79	8	29.88	30.20	-1	21,061	0.00%
2021/02/24	5	29.51	0	0.00	29.25	5	20,892	0.02%
2021/02/23	1	29.20	2	29.10	29.25	-1	20,855	0.00%
2021/02/19	11	28.41	1	28.50	28.45	10	21,000	0.05%
2021/02/18	2	28.30	1	28.20	28.35	1	21,202	0.00%
2021/02/17	2	28.05	0	0.00	28.20	2	21,471	0.01%
2021/02/05	2	28.70	0	0.00	28.35	2	21,551	0.01%
2021/02/04	2	29.20	0	0.00	29.35	2	21,889	0.01%
2021/02/03	0	0.00	2	29.58	29.70	-2	21,666	-0.01%
2021/02/02	0.1	28.55	1	28.45	28.45	-0.9	21,157	0.00%
2021/02/01	0	0.00	1	27.70	28.25	-1	20,955	0.00%
2021/01/29	0	0.00	4	29.55	28.65	-4	20,698	-0.02%
2021/01/28	1	29.50	0	0.00	29.20	1	20,230	0.00%
2021/01/27	4	29.34	7	29.41	29.30	-3	19,928	-0.02%
2021/01/26	1	28.75	43	28.68	29.00	-42	19,458	-0.22%
2021/01/25	0	0.00	4	27.95	27.95	-4	18,812	-0.02%
2021/01/22	13	26.37	0	0.00	27.30	13	18,572	0.07%
2021/01/21	2	26.75	2	26.25	26.55	0	18,374	0.00%
2021/01/20	20	26.20	1	26.10	26.05	19	18,264	0.10%
2021/01/19	3	27.40	0.5	27.20	27.25	2.5	17,872	0.01%
2021/01/18	6	26.90	114	27.13	27.65	-108	17,741	-0.61%	大賣/鉅額交易
2021/01/14	0	0.00	4	28.23	28.25	-4	17,397	-0.02%
2021/01/12	3	27.93	5	27.85	27.70	-2	17,157	-0.01%
2021/01/08	18	27.98	0	0.00	28.00	18	16,791	0.11%
2021/01/07	2	28.90	2	29.15	28.75	0	16,496	0.00%
2021/01/06	5	29.00	7	28.67	28.85	-2	16,243	-0.01%
2021/01/05	0	0.00	2.3	29.22	29.20	-2.3	15,862	-0.01%
2021/01/04	11	29.45	0	0.00	29.30	11	15,667	0.07%
2020/12/31	5	28.95	7	28.71	28.95	-2	15,254	-0.01%
2020/12/30	2	28.55	0	0.00	28.50	2	14,998	0.01%
2020/12/29	1	28.30	10	28.56	28.50	-9	14,895	-0.06%
2020/12/28	9	28.91	6	28.73	29.05	3	14,549	0.02%
2020/12/25	12	27.66	26	27.71	27.85	-14	13,866	-0.10%
2020/12/24	0.5	26.50	10.9	26.67	26.55	-10.4	13,378	-0.08%
2020/12/23	1	26.60	1	26.45	26.50	0	13,382	0.00%
2020/12/22	13	26.73	8	26.89	26.35	5	13,307	0.04%
2020/12/21	5	27.19	6.1	27.06	26.90	-1.1	13,149	-0.01%
2020/12/18	42	28.27	24	27.92	27.25	18	12,771	0.14%
2020/12/17	3	26.60	1.6	27.19	27.45	1.4	11,400	0.01%
2020/12/16	4	26.80	0	0.00	26.60	4	11,046	0.04%
2020/12/15	1	26.35	0	0.00	26.35	1	10,945	0.01%
2020/12/14	1	26.70	51	26.54	26.45	-50	10,820	-0.46%
2020/12/11	0	0.00	4	25.80	26.00	-4	10,828	-0.04%
2020/12/10	1	26.20	0	0.00	26.05	1	10,675	0.01%
2020/12/09	0	0.00	1.4	26.50	26.65	-1.4	10,476	-0.01%
2020/12/08	3	26.00	0	0.00	26.05	3	10,338	0.03%
2020/12/07	0	0.00	6	26.67	25.95	-6	10,089	-0.06%
2020/12/04	29	26.33	43	26.56	26.75	-14	9,398	-0.15%
2020/12/03	9	24.52	8	24.68	24.85	1	8,515	0.01%
2020/12/02	0	0.00	65	24.21	24.30	-65	8,753	-0.74%
2020/12/01	3	23.53	12	23.40	23.85	-9	9,240	-0.10%
2020/11/30	0	0.00	2	23.70	23.50	-2	9,303	-0.02%
2020/11/27	0	0.00	1.6	22.91	22.95	-1.6	8,903	-0.02%
2020/11/26	1	22.60	0	0.00	22.80	1	8,808	0.01%
2020/11/25	1	22.95	0	0.00	22.75	1	8,779	0.01%
2020/11/24	10	22.45	0	0.00	22.65	10	8,602	0.12%
2020/11/23	0	0.00	1	22.40	22.60	-1	8,485	-0.01%
2020/11/20	0.5	21.80	10	21.85	21.90	-9.5	8,305	-0.11%
2020/11/18	1	21.60	1	21.70	21.70	0	8,107	0.00%
2020/11/17	2	21.50	4	21.35	21.50	-2	8,033	-0.02%
2020/11/16	0	0.00	47	21.26	21.35	-47	7,940	-0.59%
2020/11/12	10	20.65	0	0.00	20.50	10	7,722	0.13%
2020/11/06	0	0.00	2	19.10	19.05	-2	6,996	-0.03%
2020/11/03	0.7	19.05	0	0.00	19.05	0.7	7,165	0.01%
2020/09/28	0	0.00	1	18.30	18.45	-1	7,706	-0.01%
2020/09/18	0	0.00	1	19.70	19.60	-1	7,548	-0.01%
2020/09/17	0	0.00	1	19.75	19.75	-1	7,595	-0.01%
2020/09/16	0	0.00	2	19.75	20.00	-2	7,555	-0.03%
2020/09/09	2	19.50	0	0.00	19.80	2	7,207	0.03%
2020/09/07	1	20.25	0	0.00	20.20	1	6,994	0.01%
2020/09/04	5	19.42	3	19.47	20.00	2	6,565	0.03%
2020/08/24	0	0.00	25	19.02	19.15	-25	5,801	-0.43%
2020/08/20	15	18.57	17	18.15	18.20	-2	5,652	-0.04%
2020/08/19	27	19.19	2	19.20	19.30	25	5,462	0.46%
2020/08/18	7	18.91	0	0.00	18.75	7	5,268	0.13%
2020/08/17	0	0.00	5	18.85	18.70	-5	5,065	-0.10%
2020/08/13	0.5	17.95	0	0.00	18.00	0.5	5,006	0.01%
2020/08/12	1	17.80	0	0.00	18.00	1	5,027	0.02%
2020/08/10	0	0.00	1	18.25	18.25	-1	5,027	-0.02%
2020/08/03	2	16.85	0	0.00	16.95	2	5,173	0.04%
2020/07/30	0.3	16.85	0	0.00	16.90	0.3	5,293	0.01%
2020/07/28	0	0.00	5	16.65	16.50	-5	5,586	-0.09%
2020/07/27	1	17.05	1	16.80	16.75	0	5,688	0.00%
2020/07/24	1	17.45	1	17.20	17.25	0	5,665	0.00%
2020/07/23	0	0.00	9	17.80	17.75	-9	5,690	-0.16%
2020/07/22	10	18.50	0	0.00	18.55	10	5,680	0.18%
2020/07/21	3	18.35	3	18.45	18.35	0	5,608	0.00%
2020/07/08	0	0.00	5	18.80	18.75	-5	5,935	-0.08%
2020/07/03	0	0.00	1	18.05	18.00	-1	5,996	-0.02%
2020/07/02	0	0.00	10	17.95	17.95	-10	6,069	-0.16%
2020/06/15	0	0.00	5	17.45	17.20	-5	6,663	-0.08%
2020/06/12	2	17.20	7	17.06	17.35	-5	6,710	-0.07%
2020/06/11	6	17.68	2	17.75	17.40	4	6,715	0.06%
2020/06/10	21	18.10	0	0.00	18.05	21	6,679	0.31%
2020/06/09	1	17.65	0	0.00	17.70	1	6,669	0.01%
2020/06/08	3	17.62	1	17.55	17.75	2	6,723	0.03%
2020/06/05	0	0.00	5	17.40	17.35	-5	6,654	-0.08%
2020/06/03	0	0.00	14	17.08	17.20	-14	6,726	-0.21%
2020/06/02	4	16.83	0	0.00	16.85	4	6,604	0.06%
2020/05/27	5	16.60	0	0.00	16.55	5	6,642	0.08%
2020/05/26	0	0.00	0.7	16.65	16.60	-0.7	6,729	-0.01%
2020/05/25	0	0.00	1.7	16.53	16.65	-1.7	6,765	-0.02%
2020/05/22	1	16.60	0	0.00	16.50	1	6,793	0.01%
2020/05/20	5	16.80	0	0.00	16.80	5	6,766	0.07%
2020/05/13	0	0.00	2	16.50	16.70	-2	6,553	-0.03%
2020/05/12	0	0.00	2	16.63	16.70	-2	6,518	-0.03%
2020/05/11	10	16.70	1	16.70	16.65	9	6,488	0.14%
2020/05/08	1	16.70	0	0.00	16.60	1	6,413	0.02%
2020/05/06	3	16.90	0	0.00	16.80	3	6,148	0.05%
2020/05/05	5	16.90	0	0.00	17.15	5	6,083	0.08%
2020/05/04	3	16.72	0	0.00	16.65	3	5,930	0.05%
2020/04/30	10	17.00	0	0.00	16.95	10	5,868	0.17%
2020/04/08	0	0.00	2.3	16.06	16.10	-2.3	5,506	-0.04%
2020/04/01	0	0.00	1	15.45	15.45	-1	5,270	-0.02%
2020/03/31	3	14.80	0	0.00	14.80	3	5,177	0.06%
2020/03/25	0	0.00	1	14.95	14.90	-1	6,268	-0.02%
2020/03/20	0	0.00	4	13.90	14.25	-4	6,392	-0.06%
2020/03/19	5	13.50	0	0.00	13.50	5	6,331	0.08%
2020/03/17	5	15.40	0	0.00	15.30	5	6,267	0.08%
2020/03/16	6	16.01	0	0.00	15.85	6	6,256	0.10%
2020/03/12	0	0.00	1	17.10	17.10	-1	6,174	-0.02%
2020/03/10	5	17.95	2	18.15	18.15	3	6,105	0.05%
2020/03/04	0	0.00	2	18.75	18.90	-2	6,001	-0.03%
2020/02/27	0	0.00	1	18.75	18.75	-1	6,019	-0.02%
2020/02/25	0	0.00	4	19.40	19.35	-4	5,904	-0.07%
2020/02/13	2	20.20	0	0.00	20.10	2	6,042	0.03%
2020/01/30	2	20.50	2	20.08	19.75	0	6,841	0.00%
2020/01/17	0	0.00	10	21.50	21.50	-10	6,722	-0.15%
2020/01/15	10	21.41	0	0.00	21.25	10	6,894	0.15%
2020/01/14	3	21.45	0	0.00	21.45	3	7,103	0.04%
2020/01/08	4	20.60	0	0.00	20.60	4	7,389	0.05%
2019/12/27	2	21.30	0	0.00	21.35	2	7,843	0.03%
2019/12/25	2	21.65	0	0.00	21.65	2	8,196	0.02%
2019/12/23	1	21.20	0	0.00	20.85	1	8,026	0.01%
2019/12/19	10	20.80	0	0.00	20.80	10	7,354	0.14%
2019/12/18	0	0.00	1	21.05	21.00	-1	7,373	-0.01%
2019/12/17	10	21.05	0	0.00	21.10	10	7,370	0.14%
2019/12/13	10	21.00	0	0.00	21.10	10	7,297	0.14%
2019/12/12	10	21.20	0	0.00	21.10	10	7,341	0.14%
2019/12/06	10	21.70	0	0.00	21.70	10	7,219	0.14%
2019/11/27	0	0.00	1	22.35	22.30	-1	8,679	-0.01%
2019/11/26	0	0.00	10	22.30	22.00	-10	8,680	-0.12%
2019/11/22	1	22.30	0	0.00	22.25	1	8,612	0.01%
2019/11/21	0	0.00	10	22.20	22.15	-10	8,599	-0.12%
2019/11/12	0	0.00	3	22.30	22.80	-3	8,517	-0.04%
2019/11/11	1	22.20	0.1	22.10	22.10	0.9	8,476	0.01%
2019/11/08	1	22.70	88	22.70	22.65	-87	8,352	-1.04%
2019/11/07	0	0.00	6	23.10	23.05	-6	8,316	-0.07%
2019/11/06	0	0.00	10	23.10	23.00	-10	8,306	-0.12%
2019/11/01	2	23.05	15	23.03	22.90	-13	8,104	-0.16%
2019/10/31	0	0.00	20	22.95	22.85	-20	8,034	-0.25%
2019/10/30	96	23.02	11	22.91	22.80	85	7,919	1.07%
2019/10/25	0	0.00	3	22.40	22.40	-3	7,571	-0.04%
2019/10/24	0	0.00	5	22.80	22.65	-5	7,488	-0.07%
2019/10/23	0	0.00	1	22.90	22.75	-1	7,436	-0.01%
2019/10/22	1	22.65	0	0.00	22.60	1	7,373	0.01%
2019/10/21	0	0.00	1	22.30	22.35	-1	7,249	-0.01%
2019/10/18	0	0.00	0.1	21.95	22.05	-0.1	7,227	0.00%
2019/10/15	0	0.00	1	21.80	21.75	-1	7,075	-0.01%
2019/10/14	1	22.30	0	0.00	22.15	1	7,100	0.01%
2019/10/07	0	0.00	1	22.25	22.15	-1	6,970	-0.01%
2019/10/02	2	22.00	16	21.95	21.90	-14	6,633	-0.21%
2019/10/01	0	0.00	3	21.85	21.85	-3	6,492	-0.05%
2019/09/26	1	21.70	0	0.00	21.50	1	6,116	0.02%
2019/09/16	0.6	21.00	0	0.00	21.05	0.6	5,469	0.01%
2019/09/10	10	21.23	0	0.00	21.15	10	5,377	0.19%
2019/09/09	5	21.55	0	0.00	21.40	5	5,311	0.09%
2019/09/06	10	21.20	10	21.45	21.35	0	5,345	0.00%
2019/09/04	1	21.40	1	21.00	21.50	0	4,988	0.00%
2019/09/03	0	0.00	1	20.45	20.35	-1	4,596	-0.02%
2019/08/30	0	0.00	7	20.07	20.05	-7	4,428	-0.16%
2019/08/14	3	19.45	0	0.00	19.15	3	4,182	0.07%
2019/08/07	1	18.85	0	0.00	18.75	1	4,110	0.02%
2019/08/06	1	18.55	0	0.00	18.85	1	4,152	0.02%
2019/07/26	0	0.00	1	19.50	19.50	-1	4,216	-0.02%
2019/07/24	0	0.00	5	19.55	19.50	-5	4,188	-0.12%
2019/07/23	3	20.25	0	0.00	20.25	3	4,147	0.07%
2019/07/18	2	20.50	0	0.00	20.35	2	3,976	0.05%
2019/06/27	0	0.00	1	20.25	20.25	-1	3,838	-0.03%
2019/06/19	0	0.00	21	20.35	20.20	-21	4,102	-0.51%
2019/06/14	1	20.50	12	20.56	20.35	-11	4,075	-0.27%
2019/06/13	0	0.00	20	20.23	20.20	-20	4,016	-0.50%
2019/06/11	5	19.95	1	19.85	19.85	4	3,966	0.10%
2019/06/06	0	0.00	1	19.50	19.50	-1	3,832	-0.03%
2019/06/03	0	0.00	2	19.20	19.05	-2	3,765	-0.05%
2019/05/31	0	0.00	2	19.25	19.35	-2	3,793	-0.05%
2019/05/30	0	0.00	12	19.25	19.25	-12	3,777	-0.32%
2019/05/29	0	0.00	5	19.25	19.25	-5	3,795	-0.13%
2019/05/22	5	18.90	0	0.00	18.90	5	3,790	0.13%
2019/05/15	3	18.75	0	0.00	18.60	3	3,886	0.08%
2019/05/13	0	0.00	5	18.91	18.90	-5	3,849	-0.13%
2019/05/09	1	19.45	5	19.40	19.25	-4	3,880	-0.10%
2019/05/06	9	19.07	0	0.00	19.05	9	3,768	0.24%
2019/04/23	0	0.00	3	19.70	19.75	-3	3,787	-0.08%
2019/04/19	1	19.60	0	0.00	19.65	1	3,765	0.03%
2019/04/15	5	19.75	0	0.00	19.70	5	3,830	0.13%
2019/04/10	1	19.90	0	0.00	19.85	1	3,903	0.03%
2019/03/26	11	19.81	0	0.00	19.75	11	3,821	0.29%
2019/03/25	0	0.00	5	19.90	19.80	-5	3,809	-0.13%
2019/03/22	10	19.95	0	0.00	20.00	10	3,785	0.26%
2019/03/19	0	0.00	1	20.55	20.50	-1	3,628	-0.03%
2019/03/18	1	20.65	12	20.80	20.70	-11	3,707	-0.30%
2019/03/15	0	0.00	1	20.20	20.40	-1	3,691	-0.03%
2019/03/14	0	0.00	3	20.07	19.95	-3	3,587	-0.08%
2019/03/11	1	19.90	0	0.00	19.90	1	3,625	0.03%
2019/03/06	3	20.10	0	0.00	20.15	3	3,658	0.08%
2019/03/05	3	19.95	0	0.00	19.90	3	3,631	0.08%
2019/02/27	1	20.00	10	20.00	19.90	-9	3,579	-0.25%
2019/02/20	0	0.00	12	19.82	19.90	-12	3,426	-0.35%
2019/02/19	2	19.70	0	0.00	19.65	2	3,388	0.06%
2019/02/18	0	0.00	15	19.75	19.80	-15	3,380	-0.44%
2019/02/15	0	0.00	1	19.75	19.70	-1	3,372	-0.03%
2019/02/14	14	19.51	0	0.00	19.45	14	3,306	0.42%
2019/02/12	10	19.35	0	0.00	19.40	10	3,293	0.30%
2019/01/30	8	19.63	0	0.00	19.55	8	3,329	0.24%
2019/01/29	0	0.00	15	19.94	19.85	-15	3,257	-0.46%
2019/01/24	10	19.85	0	0.00	19.85	10	3,259	0.31%
2019/01/21	13	20.10	0	0.00	20.10	13	3,259	0.40%
2019/01/18	0	0.00	5	19.95	19.85	-5	3,245	-0.15%
2019/01/17	1	19.90	2	19.90	19.90	-1	3,282	-0.03%
2019/01/16	12	20.05	0	0.00	20.00	12	3,322	0.36%
2019/01/15	5	19.75	0	0.00	19.75	5	3,374	0.15%
2019/01/04	0	0.00	5	20.25	20.25	-5	3,409	-0.15%
2018/12/26	0	0.00	3	20.00	19.85	-3	3,513	-0.09%
2018/12/25	0	0.00	9	19.80	19.95	-9	3,456	-0.26%
2018/12/21	5	19.10	0	0.00	19.25	5	3,441	0.15%
2018/12/20	8	19.26	0	0.00	19.20	8	3,386	0.24%
2018/12/18	0	0.00	1	19.55	19.55	-1	3,371	-0.03%
2018/12/10	0	0.00	1	19.30	19.40	-1	3,215	-0.03%
2018/12/07	0	0.00	0.6	18.70	18.70	-0.6	3,158	-0.02%
2018/12/04	0	0.00	6	19.44	19.50	-6	3,314	-0.18%
2018/12/03	0	0.00	5	19.30	19.30	-5	3,348	-0.15%
2018/11/30	1	19.00	0	0.00	19.00	1	3,335	0.03%
2018/11/29	0	0.00	30	18.95	18.90	-30	3,315	-0.90%
2018/11/16	5	18.45	0	0.00	18.50	5	3,452	0.14%
2018/11/13	0	0.00	5	18.30	18.35	-5	3,534	-0.14%
2018/11/08	1	18.70	0	0.00	18.75	1	3,670	0.03%
2018/11/07	0	0.00	1	18.15	18.25	-1	3,603	-0.03%
2018/11/06	0	0.00	10	18.05	18.05	-10	3,786	-0.26%
2018/10/31	0	0.00	1	17.50	17.55	-1	4,108	-0.02%
2018/10/29	5	17.20	0	0.00	17.15	5	4,210	0.12%
2018/10/26	1	17.20	0	0.00	17.20	1	4,623	0.02%
2018/10/24	5	17.80	0	0.00	17.75	5	5,384	0.09%
2018/10/23	2	18.30	2	18.10	18.10	0	5,466	0.00%
2018/10/16	0	0.00	1	17.65	17.70	-1	5,789	-0.02%
2018/10/11	7	17.76	15	17.85	17.45	-8	5,883	-0.14%
2018/10/05	3	19.17	11	19.45	19.15	-8	5,919	-0.14%
2018/09/27	0	0.00	14	19.90	19.95	-14	6,225	-0.22%
2018/09/21	0	0.00	5	19.95	19.90	-5	6,355	-0.08%
2018/09/19	0	0.00	1	20.10	19.95	-1	6,437	-0.02%
2018/09/17	0	0.00	5	19.95	20.00	-5	6,555	-0.08%
2018/09/14	5	20.00	0	0.00	20.05	5	6,641	0.08%
2018/09/13	0	0.00	11	20.00	19.90	-11	6,749	-0.16%
2018/09/10	3	19.53	0	0.00	19.45	3	6,810	0.04%
2018/09/07	10	20.26	75	20.18	20.20	-65	6,831	-0.95%
2018/09/06	36	20.63	0	0.00	20.55	36	6,810	0.53%
2018/09/05	30	20.77	0	0.00	20.80	30	6,869	0.44%
2018/09/03	0	0.00	28	20.81	20.80	-28	7,021	-0.40%
2018/08/29	5	20.90	0	0.00	20.85	5	7,731	0.06%
2018/08/28	1	20.75	0	0.00	20.90	1	7,749	0.01%
2018/08/27	1	20.60	0	0.00	20.65	1	7,811	0.01%
2018/08/24	0	0.00	1	20.45	20.50	-1	7,897	-0.01%
2018/08/13	2	20.65	0	0.00	20.60	2	7,997	0.03%
2018/08/10	3	21.15	0	0.00	21.15	3	7,936	0.04%
2018/08/08	12	21.70	1	21.75	21.70	11	7,842	0.14%
2018/08/03	0	0.00	2	21.70	21.70	-2	7,859	-0.03%
2018/08/02	5	21.95	0	0.00	21.70	5	7,861	0.06%
2018/08/01	0	0.00	6	22.96	23.30	-6	7,523	-0.08%
2018/07/26	0	0.00	1	22.40	22.45	-1	6,736	-0.01%
2018/07/25	1	22.70	3.4	22.59	22.65	-2.4	6,736	-0.04%
2018/07/24	3	22.45	13	22.55	22.65	-10	6,805	-0.15%
2018/07/19	0	0.00	2	22.25	22.15	-2	10,034	-0.02%
2018/07/18	0	0.00	10	22.25	22.30	-10	10,302	-0.10%
2018/07/17	3	22.25	2	22.20	22.10	1	10,867	0.01%
2018/07/16	0	0.00	2	22.20	22.10	-2	10,931	-0.02%
2018/07/12	1	22.10	5	22.10	22.15	-4	11,147	-0.04%
2018/07/09	0	0.00	3	21.62	21.55	-3	11,088	-0.03%
2018/06/28	0	0.00	1	21.35	21.20	-1	11,407	-0.01%
2018/06/27	0	0.00	6	21.45	21.40	-6	11,448	-0.05%
2018/06/26	1	21.35	0	0.00	21.40	1	11,409	0.01%
2018/06/25	6	21.30	0	0.00	21.05	6	11,419	0.05%
2018/06/15	2	21.35	0	0.00	21.30	2	11,565	0.02%
2018/06/12	0	0.00	1	21.95	21.90	-1	11,555	-0.01%
2018/06/11	0	0.00	1	22.10	21.80	-1	11,551	-0.01%
2018/06/08	60	22.47	0	0.00	21.95	60	11,597	0.52%
2018/06/07	3	22.07	3	21.83	22.15	0	11,345	0.00%
2018/06/06	0	0.00	2	21.50	21.45	-2	11,122	-0.02%
2018/05/21	0	0.00	1	21.10	21.05	-1	11,303	-0.01%
2018/05/18	1	20.90	0	0.00	20.85	1	11,247	0.01%
2018/05/11	0	0.00	11	20.66	20.55	-11	11,458	-0.10%
2018/05/10	10	20.63	0	0.00	20.65	10	11,392	0.09%
2018/04/27	17	19.77	12	19.92	19.75	5	11,229	0.04%
2018/04/26	6	21.27	0	0.00	20.90	6	8,312	0.07%
2018/04/25	10	21.10	1	21.15	21.20	9	8,205	0.11%
2018/04/24	2	21.48	1	21.70	21.45	1	8,036	0.01%
2018/04/23	4	22.38	0	0.00	22.25	4	7,778	0.05%
2018/04/19	0	0.00	100	21.70	21.55	-100	7,136	-1.40%
2018/04/11	0	0.00	1	21.25	21.25	-1	6,949	-0.01%
2018/04/09	0	0.00	1	21.80	21.60	-1	6,833	-0.01%
2018/04/03	0	0.00	2	21.60	21.55	-2	6,787	-0.03%
2018/04/02	1	21.80	1	21.80	21.80	0	6,768	0.00%
2018/03/31	210	22.09	115	22.01	22.00	95	6,726	1.41%	大買/大賣/
2018/03/30	0	0.00	2	21.85	21.80	-2	6,586	-0.03%
2018/03/28	4	21.61	0	0.00	21.55	4	6,540	0.06%
2018/03/27	3	21.70	5	21.67	21.80	-2	6,506	-0.03%
2018/03/23	2	20.70	0	0.00	20.80	2	6,321	0.03%
2018/03/20	3	21.65	0	0.00	21.80	3	6,810	0.04%
2018/03/15	15	21.77	0	0.00	21.75	15	7,024	0.21%
2018/03/14	5	22.00	0	0.00	21.90	5	7,036	0.07%
2018/03/13	10	21.90	5	21.90	21.95	5	7,017	0.07%
2018/03/12	0	0.00	1	21.65	21.70	-1	6,940	-0.01%
2018/03/08	0	0.00	24	20.70	21.65	-24	6,837	-0.35%
2018/02/26	1	20.30	0	0.00	20.30	1	7,645	0.01%
2018/02/22	23	20.08	0	0.00	20.10	23	7,781	0.30%
2018/02/06	3	19.72	0	0.00	19.55	3	7,895	0.04%
2018/02/05	0	0.00	6	20.88	20.90	-6	7,766	-0.08%
2018/01/29	3	21.65	0	0.00	21.55	3	8,237	0.04%
2018/01/24	0	0.00	15	21.55	21.50	-15	8,228	-0.18%
2018/01/23	6	21.70	13	21.73	21.60	-7	8,228	-0.09%
2018/01/22	0	0.00	12	21.85	21.75	-12	8,225	-0.15%
2018/01/19	2	21.30	4	21.35	21.20	-2	8,068	-0.02%
2018/01/16	10	21.25	10	21.45	21.50	0	8,600	0.00%
2018/01/12	10	21.25	10	21.10	21.10	0	8,659	0.00%
2018/01/11	0	0.00	23	21.04	21.05	-23	8,619	-0.27%
2018/01/10	1	20.95	0	0.00	20.90	1	8,682	0.01%
2018/01/05	0	0.00	20	21.50	21.30	-20	8,811	-0.23%
2018/01/03	0	0.00	4.9	21.38	21.40	-4.9	8,781	-0.06%
2018/01/02	6	21.40	4	21.20	21.45	2	8,803	0.02%