佳世達 (2352)-元大-南勢角券商分點個股進出

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

佳世達

(2352)

可現股當沖

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

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－元大-南勢角券商分點個股進出

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

元大-南勢角券商分點個股進出
元大-南勢角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
2024/04/26	0.1	41.30	1	41.60	41.60	-0.9	12,303	-0.01%
2024/04/25	0.1	41.50	0	0.00	41.35	0.1	12,331	0.00%
2024/04/24	0.1	41.65	0	0.00	41.80	0.1	12,374	0.00%
2024/04/22	0	0.00	5	41.34	41.10	-5	12,461	-0.04%
2024/04/19	9	41.02	203	40.52	40.50	-194	12,394	-1.57%	大賣/鉅額交易
2024/04/17	0	0.00	1	41.35	41.20	-1	12,172	-0.01%
2024/04/16	8.1	41.34	118	41.04	40.70	-109.9	12,247	-0.90%	大賣/鉅額交易
2024/04/15	2	41.93	0	0.00	42.10	2	12,390	0.02%
2024/04/12	53.3	42.52	0	0.00	42.40	53.3	12,451	0.43%
2024/04/11	2.1	43.05	0	0.00	43.05	2.1	12,671	0.02%
2024/04/10	1	43.30	0	0.00	43.15	1	13,092	0.01%
2024/04/09	0	0.00	1	43.10	43.05	-1	13,384	-0.01%
2024/04/08	2.1	43.18	1	43.50	43.40	1.1	13,817	0.01%
2024/04/03	1	42.75	0	0.00	43.25	1	14,777	0.01%
2024/04/02	8.3	43.16	0	0.00	43.10	8.3	14,836	0.06%
2024/04/01	3.3	43.75	3	43.55	43.55	0.3	14,853	0.00%
2024/03/29	601.1	44.59	602	44.81	44.65	-0.9	14,720	-0.01%	大買/大賣/
2024/03/28	0	0.00	5	44.82	44.85	-5	14,275	-0.04%
2024/03/27	0.2	44.20	11	44.35	44.75	-10.8	14,148	-0.08%
2024/03/26	7.2	43.95	1	44.25	44.05	6.2	14,105	0.04%
2024/03/25	8	44.53	0	0.00	44.45	8	14,035	0.06%
2024/03/22	3	44.27	5	44.45	44.45	-2	13,992	-0.01%
2024/03/21	106.2	43.84	133	44.00	44.05	-26.8	13,803	-0.19%	大買/大賣/
2024/03/20	66.5	44.66	78	44.98	43.25	-11.5	13,642	-0.08%
2024/03/19	1.2	43.68	1	44.00	43.70	0.2	13,258	0.00%
2024/03/18	270.2	42.02	251	42.34	42.55	19.2	12,854	0.15%	大買/大賣/
2024/03/15	4.1	43.22	2	43.05	42.55	2.1	12,639	0.02%
2024/03/14	3	43.57	0	0.00	43.70	3	12,350	0.02%
2024/03/13	2.1	43.86	0	0.00	43.80	2.1	12,226	0.02%
2024/03/12	40.1	43.57	39	43.78	44.40	1.1	12,024	0.01%
2024/03/11	45.1	43.34	21	43.49	43.25	24.1	11,753	0.21%
2024/03/08	7.1	43.95	0	0.00	43.70	7.1	11,681	0.06%
2024/03/07	97.1	44.57	2	44.75	44.55	95.1	11,620	0.82%
2024/03/06	225.3	45.14	1	45.80	45.05	224.3	11,570	1.94%	大買/鉅額交易
2024/03/05	0.1	47.10	2	47.30	47.25	-1.9	11,275	-0.02%
2024/03/04	1.2	47.00	5	47.10	46.80	-3.8	11,300	-0.03%
2024/03/01	1	46.80	0	0.00	46.95	1	11,321	0.01%
2024/02/29	0.1	46.25	0	0.00	46.15	0.1	11,530	0.00%
2024/02/27	1.2	46.00	5	47.05	46.10	-3.9	11,532	-0.03%
2024/02/26	1.1	46.55	2	46.60	46.60	-0.9	11,548	-0.01%
2024/02/23	8.2	46.61	2	47.00	46.40	6.2	11,657	0.05%
2024/02/22	6.2	47.28	0	0.00	47.20	6.2	11,735	0.05%
2024/02/21	6.2	47.09	0	0.00	46.90	6.2	11,766	0.05%
2024/02/20	2	47.80	1	47.90	47.80	1	11,702	0.01%
2024/02/19	11	48.05	0.2	48.20	47.95	10.8	11,813	0.09%
2024/02/16	8	48.36	6	48.81	48.15	2	11,825	0.02%
2024/02/15	0	0.00	1	46.90	47.60	-1	11,530	-0.01%
2024/02/05	2	47.55	0	0.00	47.50	2	11,449	0.02%
2024/02/02	4	47.34	6	47.50	47.50	-2	11,582	-0.02%
2024/02/01	2	46.60	2	46.95	47.05	0	11,613	0.00%
2024/01/31	2	46.93	0	0.00	46.50	2	11,687	0.02%
2024/01/30	0	0.00	1	47.00	46.80	-1	11,657	-0.01%
2024/01/29	12	47.20	6	47.15	47.00	6	11,656	0.05%
2024/01/25	0	0.00	3	45.95	45.90	-3	11,523	-0.03%
2024/01/22	0	0.00	13	46.93	47.05	-13	11,573	-0.11%
2024/01/19	3	45.48	2	45.10	45.45	1	11,377	0.01%
2024/01/18	2	44.25	6	44.50	44.40	-4	11,380	-0.04%
2024/01/15	6	46.02	0	0.00	45.90	6	11,460	0.05%
2024/01/12	0	0.00	1	46.15	45.50	-1	11,785	-0.01%
2024/01/10	6	45.47	0	0.00	45.55	6	12,077	0.05%
2024/01/09	12	46.97	6	47.13	46.65	6	12,025	0.05%
2024/01/08	6	47.03	0	0.00	47.20	6	11,828	0.05%
2024/01/05	3.2	47.26	3	47.75	47.30	0.2	11,647	0.00%
2024/01/04	4.1	46.12	8	46.84	46.95	-3.9	11,432	-0.03%
2024/01/03	3	45.43	0	0.00	45.25	3	11,202	0.03%
2024/01/02	11	46.89	3	47.55	46.80	8	10,870	0.07%
2023/12/29	9	46.86	24.2	46.13	48.00	-15.2	10,395	-0.15%
2023/12/28	3	44.50	0	0.00	44.45	3	9,444	0.03%
2023/12/27	3	45.40	3.1	45.11	45.60	-0.1	9,333	0.00%
2023/12/25	0	0.00	0	44.50	44.85	0	9,206	0.00%
2023/12/22	0	0.00	11	44.30	44.70	-11	9,193	-0.12%
2023/12/20	3	42.83	1	44.05	43.95	2	9,035	0.02%
2023/12/19	3	42.97	0	0.00	42.95	3	8,887	0.03%
2023/12/18	3	43.58	1	43.60	43.80	2	8,709	0.02%
2023/12/15	6	44.00	0	0.00	44.20	6	8,673	0.07%
2023/12/14	0	0.00	8	44.61	44.50	-8	8,620	-0.09%
2023/12/13	0	0.00	0.1	44.20	44.15	-0.1	8,563	0.00%
2023/12/12	0.8	44.30	0	0.00	44.00	0.8	8,703	0.01%
2023/12/11	0	0.00	0.1	44.25	44.00	-0.1	8,714	0.00%
2023/12/08	2	43.85	4.6	43.94	43.90	-2.6	8,994	-0.03%
2023/12/06	0	0.00	1	43.95	44.05	-1	9,534	-0.01%
2023/12/05	5	43.88	0	0.00	43.85	5	9,553	0.05%
2023/12/04	1	44.60	1	44.55	44.35	0	9,565	0.00%
2023/12/01	4	44.48	10.3	44.50	44.65	-6.3	9,562	-0.07%
2023/11/30	1	43.70	0.1	43.85	43.75	0.9	9,452	0.01%
2023/11/28	1	43.55	0	0.00	43.40	1	9,533	0.01%
2023/11/27	19	44.07	90.1	43.88	43.55	-71.1	9,531	-0.75%
2023/11/24	9	42.88	0.6	42.95	42.80	8.4	9,350	0.09%
2023/11/23	60	43.05	9	43.21	43.05	51	9,372	0.54%
2023/11/22	9	42.77	0	0.00	42.70	9	9,457	0.10%
2023/11/21	3	43.60	2	43.58	43.35	1	9,398	0.01%
2023/11/20	16	43.12	16	43.48	43.85	0	9,419	0.00%
2023/11/17	1	43.95	0.1	44.00	43.70	0.9	9,351	0.01%
2023/11/16	21.2	44.24	0	0.00	43.90	21.2	9,369	0.23%
2023/11/15	0	0.00	21	45.40	45.25	-21	9,248	-0.23%
2023/11/10	22	45.22	10	45.90	45.05	12	9,439	0.13%
2023/11/09	10	46.30	5	46.56	46.55	5	9,392	0.05%
2023/11/08	0	0.00	2	45.80	45.80	-2	9,369	-0.02%
2023/11/07	2	44.98	0	0.00	45.30	2	9,362	0.02%
2023/11/01	0	0.00	0.5	43.30	43.60	-0.5	10,662	0.00%
2023/10/26	1	43.10	2	43.40	43.55	-1	12,293	-0.01%
2023/10/25	2	44.65	0	0.00	43.85	2	12,463	0.02%
2023/10/24	16.3	43.21	16	43.68	43.55	0.3	12,541	0.00%
2023/10/20	7	42.75	286	43.88	44.95	-279	12,896	-2.16%	大賣/鉅額交易
2023/10/19	0	0.00	2	43.00	43.40	-2	12,974	-0.02%
2023/10/18	90.5	42.29	0	0.00	41.55	90.5	13,284	0.68%
2023/10/17	190	44.01	0	0.00	43.90	190	13,775	1.38%	大買/鉅額交易
2023/10/16	2	45.43	0	0.00	45.25	2	14,401	0.01%
2023/10/13	0.9	44.75	0	0.00	44.75	0.9	15,653	0.01%
2023/10/12	2.1	44.46	0	0.00	44.40	2.1	16,153	0.01%
2023/10/11	0	0.00	1	45.73	45.60	-1	16,641	-0.01%
2023/10/06	0	0.00	1	44.45	44.50	-1	17,121	-0.01%
2023/10/04	2	43.90	2	43.80	44.15	0	17,417	0.00%
2023/10/02	0	0.00	0.5	45.35	45.45	-0.5	17,494	0.00%
2023/09/26	0.1	44.65	0	0.00	43.85	0.1	17,618	0.00%
2023/09/22	0	0.00	40	44.00	44.95	-40	17,751	-0.23%
2023/09/21	28.1	43.94	33	44.22	44.25	-4.9	17,808	-0.03%
2023/09/20	3	44.68	0	0.00	44.40	3	17,856	0.02%
2023/09/19	51	45.63	4	46.15	45.45	47	18,142	0.26%
2023/09/15	3.3	46.14	2	46.05	46.05	1.3	18,267	0.01%
2023/09/14	0.2	45.85	10	45.88	45.80	-9.9	18,289	-0.05%
2023/09/13	214	45.06	233	45.50	45.75	-19	18,316	-0.10%	大買/大賣/
2023/09/12	21.1	44.86	201.1	45.25	44.95	-180	18,345	-0.98%	大賣/鉅額交易
2023/09/11	93	45.63	93	45.99	43.80	0	18,431	0.00%
2023/09/08	1	44.60	0.2	45.05	44.95	0.8	18,292	0.00%
2023/09/07	0.3	45.10	1	44.90	44.90	-0.7	18,504	0.00%
2023/09/06	100	45.20	0	0.00	45.35	100	18,694	0.53%
2023/09/05	0.1	45.65	208.1	46.02	45.90	-208	18,981	-1.10%	大賣/鉅額交易
2023/09/04	0.1	45.05	0	0.00	45.40	0.1	19,220	0.00%
2023/09/01	33	44.83	48	45.25	44.90	-15	19,258	-0.08%
2023/08/31	5.1	44.61	4	44.30	44.85	1.1	19,216	0.01%
2023/08/29	3	43.63	0	0.00	44.05	3	19,387	0.02%
2023/08/28	20	44.35	0	0.00	43.80	20	19,534	0.10%
2023/08/25	9	44.87	8	45.25	45.10	1	19,731	0.01%
2023/08/24	310	45.44	2	46.40	45.55	308	19,742	1.56%	大買/鉅額交易
2023/08/23	0	0.00	208	45.32	45.45	-208	19,684	-1.06%	大賣/鉅額交易
2023/08/22	60.1	44.88	0	0.00	44.85	60.1	19,740	0.30%
2023/08/21	0	0.00	170	45.19	45.15	-170	19,751	-0.86%	大賣/鉅額交易
2023/08/18	173	44.67	0	0.00	44.60	173	19,749	0.88%	大買/鉅額交易
2023/08/17	4	45.19	171.1	45.12	45.35	-167.1	19,727	-0.85%	大賣/鉅額交易
2023/08/14	0.1	43.40	0	0.00	43.55	0.1	19,895	0.00%
2023/08/11	1	43.70	0	0.00	43.90	1	19,950	0.01%
2023/08/10	124.3	44.07	71	44.03	44.15	53.3	19,992	0.27%	大買/
2023/08/09	75.3	44.92	0	0.00	45.15	75.3	19,771	0.38%
2023/08/08	205.5	46.47	11	46.71	45.85	194.5	19,621	0.99%	大買/鉅額交易
2023/08/07	7.1	46.95	318	47.16	48.20	-310.9	19,273	-1.61%	大賣/鉅額交易
2023/08/04	170.3	44.28	0	0.00	45.10	170.3	18,987	0.90%	大買/鉅額交易
2023/08/02	68.2	47.48	4	45.84	46.80	64.2	18,881	0.34%
2023/08/01	88.3	49.39	83	50.12	48.50	5.3	18,467	0.03%
2023/07/31	128.2	49.94	41	49.82	49.75	87.2	18,312	0.48%	大買/
2023/07/28	4	50.78	1	51.10	51.50	3	18,069	0.02%
2023/07/27	3	51.67	2	51.75	51.50	1	17,921	0.01%
2023/07/26	9	51.94	5	52.00	52.00	4	18,047	0.02%
2023/07/25	7	52.91	3	52.97	52.70	4	18,018	0.02%
2023/07/24	7	52.56	1	52.50	52.40	6	17,858	0.03%
2023/07/21	7	51.77	0	0.00	52.20	7	17,547	0.04%
2023/07/20	29.2	55.35	8.1	54.39	54.10	21.1	17,135	0.12%
2023/07/19	5	58.40	11.1	58.26	59.70	-6.1	16,425	-0.04%
2023/07/18	9.6	63.14	9	58.39	57.20	0.5	15,737	0.00%
2023/07/17	6	57.79	4	58.78	59.10	2	14,368	0.01%
2023/07/14	10	52.42	5.2	52.00	53.80	4.9	13,857	0.03%
2023/07/13	6	51.76	16.1	50.87	50.20	-10.1	13,228	-0.08%
2023/07/12	4	48.31	6	48.69	48.85	-2	12,542	-0.02%
2023/07/11	1	47.05	1	47.05	47.00	0	12,331	0.00%
2023/07/10	1	45.90	1	45.90	46.15	0	12,319	0.00%
2023/07/07	2	45.98	1	46.40	46.00	1	12,350	0.01%
2023/07/06	4.1	46.73	1	47.15	46.40	3.1	12,275	0.02%
2023/07/05	1	47.65	1	47.65	47.50	0	12,239	0.00%
2023/07/04	0.1	47.30	0	0.00	47.60	0.1	12,289	0.00%
2023/07/03	0	0.00	1	47.40	47.40	-1	12,416	-0.01%
2023/06/30	2	46.15	0	0.00	45.90	2	12,346	0.02%
2023/06/28	2	45.35	0	0.00	45.10	2	12,329	0.02%
2023/06/27	2	45.10	0	0.00	44.80	2	12,316	0.02%
2023/06/26	0.2	46.70	0	0.00	46.45	0.2	12,032	0.00%
2023/06/21	1	47.30	1	47.40	47.65	0	11,943	0.00%
2023/06/20	1	46.60	10	46.25	46.80	-9	11,815	-0.08%
2023/06/19	2	47.15	0	0.00	47.05	2	11,601	0.02%
2023/06/16	0.2	47.75	0	0.00	47.95	0.2	11,483	0.00%
2023/06/15	1	48.30	3	48.50	48.40	-2	11,175	-0.02%
2023/06/14	5	47.30	0	0.00	48.65	5	10,970	0.05%
2023/06/13	5	47.40	7.5	47.23	47.40	-2.5	10,787	-0.02%
2023/06/12	2.1	45.66	1	45.75	45.65	1.1	10,575	0.01%
2023/06/09	1	44.15	8	45.29	45.40	-7	10,331	-0.07%
2023/06/08	1	43.45	0	0.00	43.30	1	9,974	0.01%
2023/06/07	3.3	42.11	0	0.00	42.30	3.3	9,707	0.03%
2023/06/05	1.2	42.41	0	0.00	42.50	1.2	9,817	0.01%
2023/06/02	0	0.00	2	42.00	42.40	-2	9,832	-0.02%
2023/06/01	3	42.13	0	0.00	41.95	3	9,787	0.03%
2023/05/31	4	41.98	1	42.10	42.15	3	9,556	0.03%
2023/05/29	0.1	40.15	0	0.00	40.20	0.1	9,177	0.00%
2023/05/26	0	0.00	5	39.50	39.50	-5	9,074	-0.06%
2023/05/25	1	38.90	0	0.00	38.95	1	8,991	0.01%
2023/05/24	0	0.00	1	38.35	38.50	-1	8,894	-0.01%
2023/05/23	0	0.00	10	37.75	38.05	-10	8,852	-0.11%
2023/05/22	0	0.00	6	38.88	38.45	-6	8,791	-0.07%
2023/05/19	0	0.00	16	37.76	38.20	-16	8,516	-0.19%
2023/05/17	0	0.00	7	36.97	37.25	-7	8,158	-0.09%
2023/05/16	6	36.14	3	36.23	36.30	3	7,898	0.04%
2023/05/15	0	0.00	1	35.80	35.85	-1	7,760	-0.01%
2023/05/10	3	35.95	9	36.22	36.00	-6	7,564	-0.08%
2023/05/09	20	35.57	30	35.82	35.75	-10	7,316	-0.14%
2023/05/08	1	34.15	0	0.00	34.20	1	6,881	0.01%
2023/05/05	15	34.58	5	34.73	34.20	10	6,797	0.15%
2023/05/04	1	35.40	1	35.50	35.45	0	6,575	0.00%
2023/05/03	22	35.45	1	35.40	35.45	21	6,520	0.32%
2023/05/02	1	35.25	1	35.20	35.55	0	6,494	0.00%
2023/04/27	1	33.80	0	0.00	33.50	1	5,980	0.02%
2023/04/20	1	32.65	0	0.00	32.75	1	5,437	0.02%
2023/04/19	1	33.10	1	33.05	32.80	0	5,381	0.00%
2023/04/13	1	33.25	21	33.05	33.10	-20	5,239	-0.38%
2023/04/12	0	0.00	6	33.25	33.25	-6	5,286	-0.11%
2023/04/11	0	0.00	1	32.85	32.85	-1	5,231	-0.02%
2023/04/07	0	0.00	12.6	32.52	32.35	-12.6	5,111	-0.25%
2023/04/06	15.3	32.45	5	32.40	32.30	10.3	5,034	0.20%
2023/03/31	0	0.00	2	31.75	31.70	-2	4,842	-0.04%
2023/03/28	2	30.95	0	0.00	30.80	2	5,002	0.04%
2023/03/27	10	31.15	14	31.10	31.40	-4	5,080	-0.08%
2023/03/24	0	0.00	4	30.80	30.90	-4	5,143	-0.08%
2023/03/23	0	30.65	1	30.80	30.75	-1	5,097	-0.02%
2023/03/22	3	30.55	2	30.55	30.60	1	5,056	0.02%
2023/03/20	3	30.25	0	0.00	30.25	3	4,993	0.06%
2023/03/13	1	30.10	0	0.00	30.50	1	5,193	0.02%
2023/03/10	0	0.00	3	30.55	30.60	-3	5,170	-0.06%
2023/03/09	7	31.11	6	31.13	30.70	1	5,145	0.02%
2023/03/08	0	0.00	30	30.26	30.90	-30	4,982	-0.60%
2023/03/07	4	29.78	2	29.95	30.05	2	4,828	0.04%
2023/03/06	4	30.63	2	30.80	30.55	2	4,618	0.04%
2023/03/03	0	0.00	6	30.35	30.40	-6	4,559	-0.13%
2023/03/01	0	0.00	41	30.14	30.25	-41	4,525	-0.91%
2023/02/24	0	0.00	3	30.00	30.00	-3	4,494	-0.07%
2023/02/22	35	29.59	0	0.00	29.60	35	4,484	0.78%
2023/02/21	1	29.85	0	0.00	29.50	1	4,601	0.02%
2023/02/20	0	0.00	5	29.77	29.90	-5	4,677	-0.11%
2023/02/17	0	0.00	35	28.85	29.00	-35	4,629	-0.76%
2023/02/16	0	0.00	365	28.85	28.85	-365	4,677	-7.80%	大賣/鉅額交易
2023/02/15	0	0.00	1	29.00	28.80	-1	4,731	-0.02%
2023/02/14	0	0.00	200	28.74	28.80	-200	4,704	-4.25%	大賣/鉅額交易
2023/02/13	0	0.00	2	28.90	28.65	-2	4,736	-0.04%
2023/02/09	37	29.15	3	29.18	29.15	34	4,847	0.70%
2023/02/08	2	29.10	12	28.91	29.15	-10	4,808	-0.21%
2023/02/07	2	28.70	1	28.80	28.70	1	4,727	0.02%
2023/01/31	12	28.72	0	0.00	28.30	12	4,605	0.26%
2023/01/13	0	0.00	1	27.70	27.65	-1	4,688	-0.02%
2023/01/06	2	27.73	0	0.00	27.70	2	5,240	0.04%
2023/01/03	1	27.95	0	0.00	27.80	1	5,518	0.02%
2022/12/30	151	28.18	1	28.20	28.15	150	5,493	2.73%	大買/鉅額交易
2022/12/27	0	0.00	2	27.75	27.70	-2	5,307	-0.04%
2022/12/26	2	27.93	0	0.00	27.85	2	5,284	0.04%
2022/12/23	258	27.32	0	0.00	27.50	258	5,304	4.86%	大買/鉅額交易
2022/12/21	50	26.40	0	0.00	26.45	50	5,206	0.96%
2022/12/19	31	26.80	0	0.00	27.00	31	5,024	0.62%
2022/12/14	46	27.75	0	0.00	27.70	46	4,644	0.99%
2022/12/13	31	27.85	0	0.00	27.75	31	4,653	0.67%
2022/12/12	0	0.00	1	27.90	27.85	-1	4,641	-0.02%
2022/12/08	1	27.25	0	0.00	27.20	1	4,701	0.02%
2022/12/06	0	0.00	2	27.50	27.40	-2	4,613	-0.04%
2022/12/05	6	27.88	0	0.00	27.80	6	4,534	0.13%
2022/12/01	0	0.00	0.2	28.50	28.45	-0.2	4,304	0.00%
2022/11/23	0	0.00	1	28.80	28.75	-1	4,282	-0.02%
2022/11/22	1	28.75	0	0.00	28.85	1	4,291	0.02%
2022/11/21	0	0.00	6	28.86	28.90	-6	4,296	-0.14%
2022/11/18	3	28.93	0	0.00	28.65	3	4,252	0.07%
2022/11/17	0	0.00	1	28.85	28.95	-1	4,229	-0.02%
2022/11/16	0	0.00	2	28.45	28.60	-2	4,117	-0.05%
2022/11/15	4	27.75	0	0.00	27.85	4	4,018	0.10%
2022/11/11	2	27.35	2.2	27.12	27.05	-0.2	3,917	-0.01%
2022/11/10	0	0.00	1	26.90	27.00	-1	3,889	-0.03%
2022/11/09	0	0.00	1	26.75	26.70	-1	3,919	-0.03%
2022/11/08	1	26.70	0	0.00	26.50	1	3,917	0.03%
2022/11/07	0	0.00	1.4	27.04	27.00	-1.4	3,873	-0.04%
2022/11/04	0	0.00	1	25.50	25.50	-1	3,820	-0.03%
2022/10/25	1	24.25	0	0.00	24.45	1	4,165	0.02%
2022/10/24	1	25.10	0	0.00	25.00	1	4,164	0.02%
2022/10/21	1.4	25.61	0	0.00	25.65	1.4	4,257	0.03%
2022/10/17	1	26.50	2	27.15	27.40	-1	4,539	-0.02%
2022/10/13	1.2	25.79	0	0.00	25.50	1.2	4,653	0.03%
2022/10/07	1	27.40	0	0.00	27.30	1	4,792	0.02%
2022/10/04	5	27.40	0	0.00	27.40	5	4,963	0.10%
2022/10/03	0	0.00	5.1	26.90	27.10	-5.1	4,993	-0.10%
2022/09/28	3	27.02	0	0.00	27.00	3	4,958	0.06%
2022/09/26	3	27.93	0	0.00	27.95	3	4,935	0.06%
2022/09/23	1	28.90	0	0.00	28.70	1	4,947	0.02%
2022/09/15	0	0.00	1	29.65	29.40	-1	4,991	-0.02%
2022/09/06	1	28.45	0	0.00	28.75	1	5,145	0.02%
2022/09/02	2	28.98	0	0.00	28.90	2	5,183	0.04%
2022/08/31	3	29.40	0	0.00	29.30	3	5,188	0.06%
2022/08/26	2	29.15	1	29.35	29.35	1	5,200	0.02%
2022/08/22	0	0.00	7	28.62	28.90	-7	5,242	-0.13%
2022/08/19	0	0.00	3	28.65	28.70	-3	5,253	-0.06%
2022/08/16	0	0.00	4	28.05	28.15	-4	5,296	-0.08%
2022/08/15	0	0.00	2	27.45	27.50	-2	5,245	-0.04%
2022/08/11	2	27.05	0	0.00	27.05	2	5,265	0.04%
2022/08/10	1	27.25	0	0.00	27.10	1	5,257	0.02%
2022/08/09	3	27.10	1	27.65	27.70	2	5,242	0.04%
2022/08/04	0	0.00	2	28.50	28.35	-2	5,368	-0.04%
2022/08/03	2	28.20	2	28.30	28.25	0	5,456	0.00%
2022/08/01	1	28.50	0	0.00	28.50	1	6,044	0.02%
2022/07/29	5	28.45	0	0.00	28.60	5	6,041	0.08%
2022/07/28	3	28.50	1	29.05	28.60	2	6,005	0.03%
2022/07/27	6	30.50	18	30.54	30.60	-12	5,880	-0.20%
2022/07/26	1	30.90	0	0.00	30.85	1	5,742	0.02%
2022/07/25	0	0.00	1	31.35	31.40	-1	5,664	-0.02%
2022/07/22	52	30.60	50	31.20	31.20	2	5,572	0.04%
2022/07/19	0	0.00	54	30.93	31.25	-54	5,154	-1.05%
2022/07/15	50	29.95	4	30.04	30.25	46	4,885	0.94%
2022/07/14	0	0.00	3	29.40	29.65	-3	4,833	-0.06%
2022/07/12	5	28.70	2	28.75	28.60	3	4,829	0.06%
2022/06/27	0	0.00	1	29.35	29.25	-1	5,735	-0.02%
2022/06/20	4	28.10	0	0.00	28.05	4	5,806	0.07%
2022/06/13	1	29.00	3	29.05	29.05	-2	5,872	-0.03%
2022/06/09	2	29.75	0	0.00	29.70	2	5,967	0.03%
2022/06/07	2	29.50	1	29.50	29.50	1	6,187	0.02%
2022/06/06	2	29.45	2	29.50	29.40	0	6,236	0.00%
2022/06/02	3	29.10	0	0.00	29.00	3	6,420	0.05%
2022/06/01	3	29.10	0	0.00	29.10	3	6,522	0.05%
2022/05/31	0	0.00	1	28.95	29.20	-1	6,576	-0.02%
2022/05/30	0	0.00	2	28.60	28.70	-2	6,543	-0.03%
2022/05/27	2	28.30	2	28.65	28.30	0	6,548	0.00%
2022/05/26	1	28.20	0	0.00	28.20	1	6,569	0.02%
2022/05/25	2	28.15	1	28.20	28.15	1	6,603	0.02%
2022/05/16	1	27.05	0	0.00	27.05	1	6,967	0.01%
2022/05/13	2	26.80	0	0.00	27.05	2	6,950	0.03%
2022/05/12	4	27.04	0	0.00	26.75	4	6,896	0.06%
2022/05/11	3	28.10	0	0.00	27.85	3	6,733	0.05%
2022/05/10	6	27.90	1	28.30	28.50	5	6,696	0.07%
2022/05/09	13	29.73	28	29.22	28.90	-15	6,552	-0.23%
2022/05/05	2	32.15	2	32.30	32.15	0	6,081	0.00%
2022/05/03	2	31.50	0	0.00	31.55	2	6,102	0.03%
2022/04/28	4	31.23	9	31.32	31.40	-5	6,178	-0.08%
2022/04/26	1	31.95	0	0.00	31.70	1	6,147	0.02%
2022/04/25	12	31.89	2	31.85	31.80	10	6,167	0.16%
2022/04/21	0	0.00	2	32.85	32.60	-2	6,147	-0.03%
2022/04/19	1	33.05	0	0.00	32.90	1	6,113	0.02%
2022/04/18	1	32.65	0	0.00	32.70	1	6,143	0.02%
2022/04/15	2	33.45	0	0.00	33.50	2	6,137	0.03%
2022/04/14	2	33.50	0	0.00	33.50	2	6,169	0.03%
2022/04/12	2	32.95	0	0.00	32.90	2	6,273	0.03%
2022/04/11	0	0.00	2	33.50	33.40	-2	6,235	-0.03%
2022/04/08	5	34.00	1	34.40	34.15	4	6,231	0.06%
2022/04/07	2	33.45	3	33.67	33.05	-1	6,096	-0.02%
2022/04/06	0.3	33.95	10	34.10	34.20	-9.7	5,967	-0.16%
2022/04/01	0	0.00	1	33.35	33.25	-1	5,793	-0.02%
2022/03/31	0	0.00	1	33.25	33.25	-1	5,785	-0.02%
2022/03/30	0	0.00	7	32.79	32.85	-7	5,616	-0.12%
2022/03/29	1	32.55	5	32.55	32.40	-4	5,503	-0.07%
2022/03/28	1	32.35	0	0.00	32.35	1	5,471	0.02%
2022/03/25	0	0.00	3	32.25	32.25	-3	5,431	-0.06%
2022/03/24	0	0.00	3	32.25	32.30	-3	5,442	-0.06%
2022/03/17	6	31.95	0	0.00	31.90	6	5,493	0.11%
2022/03/16	0	0.00	0	31.70	31.70	0	5,468	0.00%
2022/03/15	9	31.79	0	0.00	31.70	9	5,479	0.16%
2022/03/14	5	32.00	0	0.00	32.20	5	5,519	0.09%
2022/03/11	2	31.85	1	31.80	31.90	1	5,597	0.02%
2022/03/10	7	31.95	1	32.05	31.95	6	5,648	0.11%
2022/03/09	0	0.00	1	31.25	31.35	-1	5,530	-0.02%
2022/03/08	10	31.35	0	0.00	30.95	10	5,570	0.18%
2022/03/01	0	0.00	3	31.05	31.50	-3	5,556	-0.05%
2022/02/24	1	31.00	2	30.95	30.90	-1	5,619	-0.02%
2022/02/23	1	31.60	0	0.00	31.65	1	5,610	0.02%
2022/02/22	3	31.50	2	31.70	31.50	1	5,758	0.02%
2022/02/21	2	32.15	9	32.18	32.10	-7	5,946	-0.12%
2022/02/18	1	31.45	5	31.34	31.50	-4	5,901	-0.07%
2022/02/16	0	0.00	3	30.85	30.95	-3	6,506	-0.05%
2022/02/15	0	0.00	1	30.90	30.60	-1	6,581	-0.02%
2022/02/10	0	0.00	1	31.00	30.90	-1	6,851	-0.01%
2022/01/26	5	29.67	0	0.00	29.65	5	6,913	0.07%
2022/01/25	5	29.98	0	0.00	29.90	5	6,995	0.07%
2022/01/24	5	30.01	0	0.00	30.15	5	7,134	0.07%
2022/01/21	1	30.55	3	30.62	30.55	-2	7,102	-0.03%
2022/01/18	0	0.00	4	31.16	31.00	-4	7,135	-0.06%
2022/01/17	0	0.00	1.1	30.94	31.00	-1.1	7,087	-0.01%
2022/01/12	0	0.00	10	30.90	30.75	-10	7,258	-0.14%
2022/01/10	0	0.00	9.3	30.95	31.00	-9.3	7,484	-0.12%
2022/01/07	0	0.00	1	30.55	30.50	-1	7,483	-0.01%
2022/01/06	2	31.00	21	30.99	30.85	-19	7,539	-0.25%
2022/01/04	1	30.60	0	0.00	30.55	1	7,673	0.01%
2022/01/03	33	30.82	2	30.80	30.75	31	7,732	0.40%
2021/12/30	2	30.48	0	0.00	30.45	2	7,654	0.03%
2021/12/24	0	0.00	10	30.06	30.05	-10	7,684	-0.13%
2021/12/23	1	30.00	0	0.00	30.05	1	7,734	0.01%
2021/12/17	1	29.60	0	0.00	29.60	1	7,787	0.01%
2021/12/16	1	29.95	0	0.00	29.90	1	7,720	0.01%
2021/12/15	1	29.75	1	29.75	29.75	0	7,809	0.00%
2021/12/14	1	29.75	0	0.00	29.75	1	7,823	0.01%
2021/12/13	10	30.35	0	0.00	30.10	10	7,769	0.13%
2021/12/10	1	30.30	10	30.30	30.25	-9	7,868	-0.11%
2021/12/08	10	30.00	0	0.00	30.20	10	7,818	0.13%
2021/12/07	0	0.00	5	30.05	30.00	-5	7,835	-0.06%
2021/12/06	0	0.00	1	30.25	30.25	-1	7,739	-0.01%
2021/12/03	6	29.75	0	0.00	29.95	6	7,715	0.08%
2021/12/02	2	29.28	0	0.00	29.25	2	7,714	0.03%
2021/12/01	2	29.58	0	0.00	29.60	2	7,710	0.03%
2021/11/30	2	29.63	0	0.00	29.50	2	7,696	0.03%
2021/11/29	1	29.65	0	0.00	29.65	1	7,594	0.01%
2021/11/26	2	29.75	4	29.70	29.65	-2	7,539	-0.03%
2021/11/25	2	30.00	0	0.00	30.00	2	7,504	0.03%
2021/11/23	1	30.10	0	0.00	29.90	1	7,562	0.01%
2021/11/22	1	30.10	0	0.00	30.15	1	7,486	0.01%
2021/11/19	5	30.06	0	0.00	30.10	5	7,413	0.07%
2021/11/18	0	0.00	2.1	31.00	30.50	-2.1	7,288	-0.03%
2021/11/17	4	31.93	0	0.00	31.70	4	7,033	0.06%
2021/11/16	0	0.00	1	31.10	31.15	-1	6,964	-0.01%
2021/11/15	3.1	31.45	0	0.00	31.20	3.1	6,874	0.04%
2021/11/12	0	0.00	1	33.25	33.55	-1	6,410	-0.02%
2021/11/11	2	33.35	0	0.00	33.25	2	6,493	0.03%
2021/11/10	1.1	32.80	2	32.83	33.05	-0.9	6,621	-0.01%
2021/11/09	1	32.20	0	0.00	32.25	1	6,867	0.01%
2021/11/05	0	0.00	2	31.98	32.10	-2	7,237	-0.03%
2021/11/04	0	0.00	2	32.10	32.10	-2	7,218	-0.03%
2021/11/03	0	0.00	3	31.90	32.00	-3	7,202	-0.04%
2021/11/02	0	0.00	2	31.85	31.60	-2	7,169	-0.03%
2021/11/01	0	0.00	2	31.63	31.60	-2	7,064	-0.03%
2021/10/28	0	0.00	2	31.18	31.00	-2	6,978	-0.03%
2021/10/26	0	0.00	3	30.87	30.85	-3	6,981	-0.04%
2021/10/19	1	30.60	0	0.00	30.15	1	6,885	0.01%
2021/10/18	0	0.00	2	30.88	30.00	-2	6,848	-0.03%
2021/10/14	0	0.00	1	30.20	29.90	-1	7,036	-0.01%
2021/10/12	1	29.75	25	30.46	29.90	-24	7,006	-0.34%
2021/10/08	0	0.00	11	29.74	29.65	-11	6,844	-0.16%
2021/10/06	1	28.80	2	28.80	28.75	-1	6,902	-0.01%
2021/10/04	2	27.80	0	0.00	27.85	2	7,330	0.03%
2021/10/01	3	28.18	0	0.00	28.35	3	7,387	0.04%
2021/09/30	1	28.75	0	0.00	28.65	1	7,487	0.01%
2021/09/22	0	0.00	2	28.65	28.70	-2	8,067	-0.02%
2021/09/10	0	0.00	1	29.10	28.80	-1	7,954	-0.01%
2021/09/09	3	27.78	0	0.00	27.80	3	7,923	0.04%
2021/09/08	6	27.90	5	28.10	27.80	1	7,947	0.01%
2021/09/06	10	28.90	0	0.00	28.70	10	7,949	0.13%
2021/09/03	0	0.00	10	29.55	29.35	-10	7,868	-0.13%
2021/09/01	7	29.60	0	0.00	29.75	7	7,887	0.09%
2021/08/23	2	29.35	0	0.00	29.30	2	8,299	0.02%
2021/08/17	5	29.02	0	0.00	28.85	5	8,385	0.06%
2021/08/16	0	0.00	1	29.80	29.60	-1	8,321	-0.01%
2021/08/13	2	30.83	1	30.90	30.75	1	8,186	0.01%
2021/08/11	2	29.40	10	29.70	29.40	-8	7,649	-0.10%
2021/08/09	3	29.93	1	30.05	29.95	2	8,100	0.02%
2021/07/28	3	29.13	0	0.00	29.30	3	9,813	0.03%
2021/07/27	3	29.73	1	30.00	29.75	2	10,083	0.02%
2021/07/26	1	29.75	0	0.00	29.75	1	10,347	0.01%
2021/07/23	2	29.38	0	0.00	29.30	2	10,519	0.02%
2021/07/22	3	29.18	0	0.00	29.25	3	10,649	0.03%
2021/07/21	5	30.34	0	0.00	30.35	5	10,715	0.05%
2021/07/20	6	31.05	0	0.00	31.00	6	10,631	0.06%
2021/07/19	13	31.41	0	0.00	31.50	13	10,664	0.12%
2021/07/09	3	32.02	2	32.55	32.45	1	12,282	0.01%
2021/07/08	0	0.00	1	31.60	31.65	-1	12,636	-0.01%
2021/07/07	1	31.45	0	0.00	31.30	1	12,999	0.01%
2021/07/06	1	32.00	20	32.10	31.95	-19	13,254	-0.14%
2021/07/02	0	0.00	2	30.65	30.60	-2	13,335	-0.01%
2021/06/28	0	0.00	5	30.33	30.60	-5	14,395	-0.03%
2021/06/10	0	0.00	5	30.30	30.10	-5	17,515	-0.03%
2021/06/08	5	30.10	0	0.00	30.20	5	17,668	0.03%
2021/06/03	0	0.00	30	31.00	31.00	-30	17,894	-0.17%
2021/06/01	0	0.00	1	31.05	31.05	-1	18,227	-0.01%
2021/05/31	0	0.00	2	30.70	30.70	-2	18,334	-0.01%
2021/05/27	0	0.00	2	29.95	29.75	-2	19,507	-0.01%
2021/05/26	2	30.00	0	0.00	30.15	2	19,901	0.01%
2021/05/25	0	0.00	2	29.95	30.00	-2	20,179	-0.01%
2021/05/21	0	0.00	1	28.95	28.90	-1	20,231	0.00%
2021/05/20	1	28.80	0	0.00	28.55	1	20,304	0.00%
2021/05/19	14	28.71	14	29.14	29.10	0	20,264	0.00%
2021/05/18	1	28.60	6	28.39	29.00	-5	20,194	-0.02%
2021/05/17	12	26.75	0	0.00	26.40	12	20,191	0.06%
2021/05/14	3	29.57	10	29.60	29.00	-7	20,192	-0.03%
2021/05/13	3	29.68	0	0.00	29.45	3	20,296	0.01%
2021/05/12	43	29.60	0	0.00	29.75	43	20,617	0.21%
2021/05/11	7	32.54	1	32.35	31.60	6	20,316	0.03%
2021/05/10	0	0.00	10	34.25	34.25	-10	20,280	-0.05%
2021/05/07	2	33.65	1	34.40	34.65	1	20,649	0.00%
2021/05/06	1	32.70	0	0.00	32.95	1	20,804	0.00%
2021/05/05	3	33.05	1	33.50	32.80	2	21,078	0.01%
2021/05/04	5	32.98	0	0.00	32.95	5	21,597	0.02%
2021/05/03	5	36.04	0	0.00	34.45	5	21,508	0.02%
2021/04/29	0	0.00	1.4	36.76	36.40	-1.4	21,402	-0.01%
2021/04/27	0	0.00	3	36.05	35.85	-3	21,562	-0.01%
2021/04/26	0	0.00	3	36.10	36.20	-3	21,556	-0.01%
2021/04/23	1	36.15	4	35.58	35.95	-3	21,587	-0.01%
2021/04/22	8	37.19	0	0.00	35.95	8	21,581	0.04%
2021/04/21	2	37.65	4	38.20	38.05	-2	21,139	-0.01%
2021/04/20	2	36.30	0	0.00	36.85	2	20,848	0.01%
2021/04/19	10	35.80	5	35.49	35.55	5	20,669	0.02%
2021/04/16	0	0.00	0.7	34.20	34.40	-0.7	20,450	0.00%
2021/04/15	1	34.05	1	33.45	33.55	0	20,507	0.00%
2021/04/14	15	33.36	20	33.20	33.25	-5	20,490	-0.02%
2021/04/13	1	34.80	5	35.88	34.85	-4	20,289	-0.02%
2021/04/12	0	0.00	4	35.33	35.55	-4	20,074	-0.02%
2021/04/09	3	34.78	0	0.00	34.20	3	20,143	0.01%
2021/04/08	1	34.35	1	34.30	34.40	0	20,148	0.00%
2021/04/07	2	34.03	3	34.00	34.40	-1	20,061	0.00%
2021/04/06	0	0.00	3	33.60	33.50	-3	20,166	-0.01%
2021/04/01	5	33.60	2	33.35	33.45	3	20,616	0.01%
2021/03/31	6	34.38	1	33.95	34.25	5	20,691	0.02%
2021/03/30	0	0.00	2	33.33	33.70	-2	20,291	-0.01%
2021/03/29	1	32.40	6	32.58	32.85	-5	19,854	-0.03%
2021/03/26	0	0.00	1	30.85	30.75	-1	19,058	-0.01%
2021/03/24	0	0.00	0.1	30.30	30.25	-0.1	20,082	0.00%
2021/03/23	0	0.00	2	30.20	30.80	-2	20,283	-0.01%
2021/03/22	7	30.14	1	30.50	30.60	6	20,104	0.03%
2021/03/19	10	29.50	0.1	29.65	29.65	9.9	20,035	0.05%
2021/03/18	4	29.55	0	0.00	29.70	4	20,072	0.02%
2021/03/17	1	29.05	0	0.00	29.15	1	20,141	0.00%
2021/03/16	0	0.00	2	29.25	29.25	-2	20,266	-0.01%
2021/03/15	0	29.30	5	29.35	29.30	-5	20,348	-0.02%
2021/03/12	1	29.70	0	0.00	29.60	1	20,569	0.00%
2021/03/11	1	29.80	10	29.60	29.70	-9	21,248	-0.04%
2021/03/09	0	29.00	0	0.00	29.10	0	22,273	0.00%
2021/03/08	2	28.95	0	0.00	28.70	2	22,364	0.01%
2021/03/05	1	29.85	0	0.00	29.45	1	22,239	0.00%
2021/03/04	1	30.00	0	0.00	29.85	1	22,448	0.00%
2021/03/03	5	29.60	3	30.20	30.20	2	22,374	0.01%
2021/03/02	1	31.00	1	29.85	29.60	0	22,208	0.00%
2021/02/26	7	30.44	0	0.00	30.55	7	21,313	0.03%
2021/02/24	1	29.60	0	0.00	29.25	1	20,892	0.00%
2021/02/22	0	0.00	6	29.10	29.30	-6	21,031	-0.03%
2021/02/19	5	28.35	0	0.00	28.45	5	21,000	0.02%
2021/02/17	3	28.40	3	28.27	28.20	0	21,471	0.00%
2021/02/05	3	28.85	2	28.93	28.35	1	21,551	0.00%
2021/02/04	3	29.32	2	29.30	29.35	1	21,889	0.00%
2021/02/03	5	29.83	110	29.86	29.70	-105	21,666	-0.48%	大賣/鉅額交易
2021/02/02	0	0.00	40	28.70	28.45	-40	21,157	-0.19%
2021/02/01	7	28.11	5	27.85	28.25	2	20,955	0.01%
2021/01/29	9	29.08	11	29.09	28.65	-2	20,698	-0.01%
2021/01/28	15	29.32	0.5	29.05	29.20	14.5	20,230	0.07%
2021/01/27	12	29.26	10	29.45	29.30	2	19,928	0.01%
2021/01/26	2	28.95	19	28.90	29.00	-17	19,458	-0.09%
2021/01/25	8.5	27.76	0	0.00	27.95	8.5	18,812	0.05%
2021/01/22	3	26.80	2	26.65	27.30	1	18,572	0.01%
2021/01/21	2.1	26.79	18	26.44	26.55	-16	18,374	-0.09%
2021/01/20	8	26.32	3	26.35	26.05	5	18,264	0.03%
2021/01/18	11	27.05	8	26.82	27.65	3	17,741	0.02%
2021/01/15	10.1	27.87	10	28.10	27.70	0.1	17,549	0.00%
2021/01/13	0	0.00	1	28.00	27.95	-1	17,307	-0.01%
2021/01/12	1	27.80	1	27.85	27.70	0	17,157	0.00%
2021/01/11	0	0.00	50	28.40	28.60	-50	16,925	-0.30%
2021/01/08	41	27.95	7	28.07	28.00	34	16,791	0.20%
2021/01/06	5.5	29.23	19	28.60	28.85	-13.5	16,243	-0.08%
2021/01/05	1.2	29.04	1	29.10	29.20	0.2	15,862	0.00%
2021/01/04	12	29.29	2	29.48	29.30	10	15,667	0.06%
2020/12/31	0	0.00	6	28.92	28.95	-6	15,254	-0.04%
2020/12/30	3.3	28.37	7	28.55	28.50	-3.7	14,998	-0.02%
2020/12/29	5	28.39	0	0.00	28.50	5	14,895	0.03%
2020/12/28	93.6	28.45	97	28.68	29.05	-3.4	14,549	-0.02%
2020/12/25	78.4	27.31	86	27.77	27.85	-7.6	13,866	-0.05%
2020/12/23	5	26.40	3	26.67	26.50	2	13,382	0.01%
2020/12/22	1	26.70	0	0.00	26.35	1	13,307	0.01%
2020/12/18	23	28.40	15	28.30	27.25	8	12,771	0.06%
2020/12/17	4	26.99	10	26.50	27.45	-6	11,400	-0.05%
2020/12/16	4	26.64	1	26.65	26.60	3	11,046	0.03%
2020/12/15	15	26.54	0	0.00	26.35	15	10,945	0.14%
2020/12/14	1	26.25	3	26.42	26.45	-2	10,820	-0.02%
2020/12/11	8	25.76	0	0.00	26.00	8	10,828	0.07%
2020/12/10	6	26.18	0	0.00	26.05	6	10,675	0.06%
2020/12/09	0	0.00	7	26.34	26.65	-7	10,476	-0.07%
2020/12/08	3	25.67	15	25.90	26.05	-12	10,338	-0.12%
2020/12/07	18	26.30	3	26.08	25.95	15	10,089	0.15%
2020/12/04	10	26.49	21	26.13	26.75	-11	9,398	-0.12%
2020/12/03	6	24.43	0	0.00	24.85	6	8,515	0.07%
2020/12/02	15	24.07	1	24.30	24.30	14	8,753	0.16%
2020/12/01	5	23.50	10	23.74	23.85	-5	9,240	-0.05%
2020/11/30	4	23.54	7.1	23.59	23.50	-3.1	9,303	-0.03%
2020/11/27	1	22.95	1	22.95	22.95	0	8,903	0.00%
2020/11/26	1	22.65	0	0.00	22.80	1	8,808	0.01%
2020/11/25	7	23.06	9	23.02	22.75	-2	8,779	-0.02%
2020/11/24	7.2	22.53	0	0.00	22.65	7.2	8,602	0.08%
2020/11/23	7.3	22.29	1.3	22.29	22.60	6	8,485	0.07%
2020/11/19	0	0.00	12	21.78	21.50	-12	8,265	-0.15%
2020/11/18	2	21.70	2	21.70	21.70	0	8,107	0.00%
2020/11/17	0	0.00	5	21.45	21.50	-5	8,033	-0.06%
2020/11/16	5	21.30	5	21.30	21.35	0	7,940	0.00%
2020/11/13	10	20.48	0	0.00	20.70	10	7,761	0.13%
2020/11/12	0	0.00	2	20.78	20.50	-2	7,722	-0.03%
2020/11/11	3	19.57	4	19.71	19.80	-1	7,174	-0.01%
2020/10/28	0	0.00	12	19.19	19.20	-12	7,306	-0.16%
2020/10/15	1	18.80	2	18.95	19.00	-1	7,653	-0.01%
2020/10/07	0	0.00	6	18.83	18.95	-6	7,539	-0.08%
2020/09/28	2	18.60	0	0.00	18.45	2	7,706	0.03%
2020/09/25	16	18.18	0	0.00	18.10	16	7,742	0.21%
2020/09/24	2	18.40	0	0.00	18.35	2	7,678	0.03%
2020/09/21	0	0.00	10	19.60	19.55	-10	7,563	-0.13%
2020/09/14	2	19.40	0	0.00	19.55	2	7,369	0.03%
2020/09/11	0	0.00	14	19.59	19.30	-14	7,345	-0.19%
2020/09/10	1	19.60	0	0.00	19.50	1	7,280	0.01%
2020/09/08	0	0.00	1	20.00	19.90	-1	7,137	-0.01%
2020/09/07	0	0.00	1	20.85	20.20	-1	6,994	-0.01%
2020/09/04	3	19.53	6	19.62	20.00	-3	6,565	-0.05%
2020/09/03	12	18.94	3	19.05	19.30	9	5,979	0.15%
2020/09/01	0	0.00	2	18.60	18.65	-2	5,857	-0.03%
2020/08/27	7	18.90	2	18.75	18.70	5	6,005	0.08%
2020/08/25	9	19.26	0	0.00	18.95	9	5,909	0.15%
2020/08/24	5	19.15	3	19.25	19.15	2	5,801	0.03%
2020/08/19	0	0.00	6	19.23	19.30	-6	5,462	-0.11%
2020/08/18	0	0.00	12	18.85	18.75	-12	5,268	-0.23%
2020/08/14	2	18.10	0	0.00	18.15	2	4,977	0.04%
2020/08/13	1	17.90	0	0.00	18.00	1	5,006	0.02%
2020/08/12	5	17.90	0	0.00	18.00	5	5,027	0.10%
2020/08/11	2	18.08	0	0.00	18.05	2	5,041	0.04%
2020/08/04	1	17.25	1	17.40	17.40	0	4,988	0.00%
2020/08/03	5	16.75	2	16.95	16.95	3	5,173	0.06%
2020/07/31	0	0.00	2	16.85	16.75	-2	5,220	-0.04%
2020/07/28	1	16.50	2	16.95	16.50	-1	5,586	-0.02%
2020/07/27	4	16.95	0	0.00	16.75	4	5,688	0.07%
2020/07/24	3	17.33	20	17.20	17.25	-17	5,665	-0.30%
2020/07/22	0	0.00	2.9	18.47	18.55	-2.9	5,680	-0.05%
2020/07/16	0	0.00	5	18.35	18.35	-5	5,670	-0.09%
2020/07/10	2	18.33	0	0.00	18.25	2	5,942	0.03%
2020/07/09	3	18.72	0	0.00	18.60	3	5,945	0.05%
2020/07/07	8	18.59	0	0.00	18.60	8	5,920	0.14%
2020/07/06	0	0.00	1	18.55	18.55	-1	5,935	-0.02%
2020/07/03	5	18.00	0	0.00	18.00	5	5,996	0.08%
2020/06/29	0	0.00	7	17.70	17.65	-7	6,280	-0.11%
2020/06/23	0	0.00	1	17.65	17.65	-1	6,292	-0.02%
2020/06/22	7	17.62	0	0.00	17.60	7	6,337	0.11%
2020/06/19	0	0.00	11	17.40	17.40	-11	6,371	-0.17%
2020/06/16	10	17.50	0	0.00	17.50	10	6,477	0.15%
2020/06/12	1	16.80	0	0.00	17.35	1	6,710	0.01%
2020/06/10	10	18.25	1	18.35	18.05	9	6,679	0.13%
2020/06/09	2	17.70	1	17.75	17.70	1	6,669	0.01%
2020/06/08	0	0.00	2	17.55	17.75	-2	6,723	-0.03%
2020/06/03	0	0.00	2	17.25	17.20	-2	6,726	-0.03%
2020/06/02	10	16.90	0	0.00	16.85	10	6,604	0.15%
2020/05/29	1	16.60	0	0.00	16.60	1	6,587	0.02%
2020/05/28	0	0.00	1	16.65	16.65	-1	6,605	-0.02%
2020/05/27	1	16.60	0	0.00	16.55	1	6,642	0.02%
2020/05/22	2	16.65	0	0.00	16.50	2	6,793	0.03%
2020/05/21	1	16.85	0	0.00	16.85	1	6,809	0.01%
2020/05/20	2	16.75	0	0.00	16.80	2	6,766	0.03%
2020/05/05	0	0.00	5	17.15	17.15	-5	6,083	-0.08%
2020/04/30	0	0.00	2	16.95	16.95	-2	5,868	-0.03%
2020/04/27	0	0.00	3	16.10	16.30	-3	5,954	-0.05%
2020/04/24	4	15.93	0	0.00	15.85	4	5,913	0.07%
2020/04/23	0	0.00	4	16.05	16.05	-4	5,906	-0.07%
2020/04/22	2	15.65	0	0.00	15.65	2	5,840	0.03%
2020/04/21	6	15.92	10	16.00	15.70	-4	5,827	-0.07%
2020/04/17	7	16.64	0	0.00	16.35	7	5,771	0.12%
2020/04/14	0	0.00	1	16.40	16.50	-1	5,599	-0.02%
2020/04/13	5	16.10	0	0.00	16.10	5	5,595	0.09%
2020/04/10	1	16.05	0	0.00	16.20	1	5,589	0.02%
2020/04/09	0	0.00	11	16.05	16.10	-11	5,586	-0.20%
2020/04/08	0	0.00	6	16.11	16.10	-6	5,506	-0.11%
2020/04/07	0	0.00	5	15.45	15.45	-5	5,353	-0.09%
2020/04/06	2	15.45	0	0.00	15.40	2	5,288	0.04%
2020/04/01	12	15.49	0	0.00	15.45	12	5,270	0.23%
2020/03/31	2	15.05	0	0.00	14.80	2	5,177	0.04%
2020/03/30	3	14.97	9	14.80	15.10	-6	5,263	-0.11%
2020/03/27	0	0.00	1	15.25	15.10	-1	5,654	-0.02%
2020/03/26	0	0.00	4	14.85	14.85	-4	5,954	-0.07%
2020/03/25	1	15.05	30	15.05	14.90	-29	6,268	-0.46%
2020/03/20	30	14.00	0	0.00	14.25	30	6,392	0.47%
2020/03/19	11	13.70	0	0.00	13.50	11	6,331	0.17%
2020/03/18	0	0.00	1	15.55	14.95	-1	6,188	-0.02%
2020/03/17	1	15.35	2	15.45	15.30	-1	6,267	-0.02%
2020/03/12	1	17.05	0	0.00	17.10	1	6,174	0.02%
2020/03/10	0	0.00	3	18.17	18.15	-3	6,105	-0.05%
2020/03/09	1	18.15	0	0.00	18.15	1	6,020	0.02%
2020/02/27	6	18.88	0	0.00	18.75	6	6,019	0.10%
2020/02/26	1	19.20	0	0.00	19.25	1	5,927	0.02%
2020/02/25	2	19.25	0	0.00	19.35	2	5,904	0.03%
2020/02/24	3	19.60	0	0.00	19.55	3	5,909	0.05%
2020/02/21	1	19.85	0	0.00	19.85	1	5,867	0.02%
2020/02/20	0	0.00	1	20.00	19.90	-1	5,884	-0.02%
2020/02/17	0.9	19.95	0	0.00	19.95	0.9	5,946	0.02%
2020/02/11	2	19.95	0	0.00	19.95	2	6,277	0.03%
2020/01/31	1	19.80	0	0.00	20.20	1	6,832	0.01%
2020/01/30	3	19.95	0	0.00	19.75	3	6,841	0.04%
2020/01/06	0	0.00	3	20.95	20.90	-3	7,478	-0.04%
2019/12/31	0	0.00	178	21.15	21.30	-178	7,672	-2.32%	大賣/鉅額交易
2019/12/30	0	0.00	7	21.39	21.20	-7	7,839	-0.09%
2019/12/27	0	0.00	122	21.36	21.35	-122	7,843	-1.56%	大賣/鉅額交易
2019/12/26	2	21.40	0	0.00	21.40	2	7,958	0.03%
2019/12/25	2	21.65	0	0.00	21.65	2	8,196	0.02%
2019/12/24	200	21.25	5	21.25	21.45	195	8,159	2.39%	大買/鉅額交易
2019/12/23	1	20.85	0	0.00	20.85	1	8,026	0.01%
2019/12/20	4	20.80	0	0.00	20.80	4	7,671	0.05%
2019/12/19	2	20.85	0	0.00	20.80	2	7,354	0.03%
2019/12/13	1	21.00	0	0.00	21.10	1	7,297	0.01%
2019/12/12	101	21.10	0	0.00	21.10	101	7,341	1.38%	大買/鉅額交易
2019/12/09	2	21.55	0	0.00	21.35	2	7,202	0.03%
2019/11/21	1	22.15	0	0.00	22.15	1	8,599	0.01%
2019/11/15	0	0.00	1	22.55	22.25	-1	8,560	-0.01%
2019/11/06	0	0.00	320	23.11	23.00	-320	8,306	-3.85%	大賣/鉅額交易
2019/11/05	3	22.80	90	22.86	22.85	-87	8,183	-1.06%
2019/11/01	100	23.05	0	0.00	22.90	100	8,104	1.23%
2019/10/30	83	22.88	0	0.00	22.80	83	7,919	1.05%
2019/10/29	100	22.60	0	0.00	22.40	100	7,622	1.31%
2019/10/28	130	22.46	0	0.00	22.50	130	7,559	1.72%	大買/鉅額交易
2019/10/21	0	0.00	1	22.30	22.35	-1	7,249	-0.01%
2019/10/07	0	0.00	1	22.25	22.15	-1	6,970	-0.01%
2019/10/04	2	22.15	1	22.10	22.10	1	6,860	0.01%
2019/10/03	0	0.00	10	21.65	21.75	-10	6,664	-0.15%
2019/10/02	1	21.95	0	0.00	21.90	1	6,633	0.02%
2019/10/01	10	21.85	2	21.83	21.85	8	6,492	0.12%
2019/09/23	0	0.00	1	21.25	21.40	-1	5,758	-0.02%
2019/09/17	0	0.00	3	21.08	21.15	-3	5,555	-0.05%
2019/09/12	0	0.00	2	21.33	21.15	-2	5,411	-0.04%
2019/09/10	0	0.00	1	21.25	21.15	-1	5,377	-0.02%
2019/09/09	0	0.00	2	21.58	21.40	-2	5,311	-0.04%
2019/09/06	0	0.00	1	21.35	21.35	-1	5,345	-0.02%
2019/09/05	0	0.00	3	21.62	21.20	-3	5,352	-0.06%
2019/09/04	0	0.00	6	21.26	21.50	-6	4,988	-0.12%
2019/09/02	0	0.00	3	20.43	20.55	-3	4,536	-0.07%
2019/08/30	0	0.00	1	20.05	20.05	-1	4,428	-0.02%
2019/08/29	0	0.00	0.2	19.30	19.40	-0.2	4,205	0.00%
2019/08/22	0	0.00	1	19.60	19.40	-1	4,230	-0.02%
2019/08/20	0	0.00	1	19.45	19.35	-1	4,259	-0.02%
2019/08/08	2	18.40	0	0.00	18.85	2	4,097	0.05%
2019/08/06	2	18.68	0	0.00	18.85	2	4,152	0.05%
2019/08/02	5	19.08	0	0.00	18.95	5	4,192	0.12%
2019/07/30	2	19.28	0	0.00	19.30	2	4,260	0.05%
2019/07/29	1	19.35	0	0.00	19.40	1	4,272	0.02%
2019/07/23	3	20.20	0	0.00	20.25	3	4,147	0.07%
2019/07/22	3	20.22	1	20.35	20.20	2	4,071	0.05%
2019/07/19	0	0.00	2	20.35	20.35	-2	3,992	-0.05%
2019/07/18	3	20.35	0	0.00	20.35	3	3,976	0.08%
2019/07/16	2	20.40	1	20.55	20.65	1	3,862	0.03%
2019/07/10	1	20.20	0	0.00	20.15	1	3,725	0.03%
2019/07/04	2	20.25	1	20.30	20.30	1	3,753	0.03%
2019/07/03	1	19.85	0	0.00	19.90	1	3,740	0.03%
2019/06/11	0	0.00	5	19.65	19.85	-5	3,966	-0.13%
2019/04/08	2	19.95	0	0.00	19.90	2	3,890	0.05%
2019/03/22	0	0.00	0.2	20.00	20.00	-0.2	3,785	0.00%
2019/03/18	0	0.00	1	20.75	20.70	-1	3,707	-0.03%
2019/03/08	1	19.90	0	0.00	19.90	1	3,653	0.03%
2019/03/05	0	0.00	1	19.90	19.90	-1	3,631	-0.03%
2019/03/04	1	19.80	0	0.00	19.85	1	3,617	0.03%
2019/02/26	0	0.00	1	20.00	20.00	-1	3,544	-0.03%
2019/02/15	1	19.70	0	0.00	19.70	1	3,372	0.03%
2019/02/11	0	0.00	5	19.40	19.40	-5	3,373	-0.15%
2019/01/07	5	20.35	0	0.00	20.15	5	3,431	0.15%
2019/01/02	1	19.90	1	19.70	19.70	0	3,450	0.00%
2018/11/07	0	0.00	1	18.25	18.25	-1	3,603	-0.03%
2018/10/12	10	17.55	0	0.00	17.85	10	5,879	0.17%
2018/10/09	0	0.00	5	19.25	19.20	-5	5,805	-0.09%
2018/10/05	0	0.00	10	19.15	19.15	-10	5,919	-0.17%
2018/09/13	1	20.00	0	0.00	19.90	1	6,749	0.01%
2018/09/12	0	0.00	1	19.60	19.60	-1	6,763	-0.01%
2018/09/03	1	20.90	0	0.00	20.80	1	7,021	0.01%
2018/08/13	1	20.60	0	0.00	20.60	1	7,997	0.01%
2018/08/10	1	21.10	0	0.00	21.15	1	7,936	0.01%
2018/08/03	0	0.00	1	21.70	21.70	-1	7,859	-0.01%
2018/08/02	1	22.10	0	0.00	21.70	1	7,861	0.01%
2018/08/01	2	23.05	4	23.19	23.30	-2	7,523	-0.03%
2018/07/31	1	22.80	2	22.85	22.80	-1	7,009	-0.01%
2018/07/30	0	0.00	1	22.80	22.75	-1	6,862	-0.01%
2018/07/27	0	0.00	0	22.55	22.60	0	6,766	0.00%
2018/07/26	1	22.40	0	0.00	22.45	1	6,736	0.01%
2018/07/24	1	22.45	1	22.60	22.65	0	6,805	0.00%
2018/07/19	0	0.00	1	22.40	22.15	-1	10,034	-0.01%
2018/07/13	0	0.00	1	22.15	22.15	-1	11,022	-0.01%
2018/07/12	0	0.00	10	22.10	22.15	-10	11,147	-0.09%
2018/07/04	1	21.30	0	0.00	21.30	1	11,188	0.01%
2018/06/20	0	0.00	10	21.30	21.30	-10	11,510	-0.09%
2018/06/13	0	0.00	3	21.77	21.60	-3	11,557	-0.03%
2018/06/11	0	0.00	6	21.85	21.80	-6	11,551	-0.05%
2018/06/08	8	22.63	0	0.00	21.95	8	11,597	0.07%
2018/06/04	0	0.00	2	21.45	21.40	-2	11,551	-0.02%
2018/05/29	0	0.00	5	21.00	21.00	-5	11,315	-0.04%
2018/05/21	0	0.00	0.2	21.00	21.05	-0.2	11,303	0.00%
2018/05/10	5	20.75	1	20.75	20.65	4	11,392	0.04%
2018/05/09	0	0.00	1	20.70	20.60	-1	11,322	-0.01%
2018/05/08	0.4	20.50	0	0.00	20.55	0.4	11,310	0.00%
2018/05/07	1.1	20.29	0	0.00	20.20	1.1	11,311	0.01%
2018/05/03	0	0.00	1	20.10	20.10	-1	11,354	-0.01%
2018/04/27	42	19.71	0	0.00	19.75	42	11,229	0.37%
2018/04/03	0	0.00	10	21.60	21.55	-10	6,787	-0.15%
2018/03/31	1	22.10	6.6	21.99	22.00	-5.6	6,726	-0.08%
2018/03/27	0	0.00	1	21.70	21.80	-1	6,506	-0.02%
2018/03/26	0.4	21.20	0	0.00	21.25	0.4	6,364	0.01%
2018/03/20	1	21.65	0	0.00	21.80	1	6,810	0.01%
2018/03/09	1	21.80	0	0.00	21.60	1	6,940	0.01%
2018/03/08	6	21.65	1	21.55	21.65	5	6,837	0.07%
2018/03/01	5	20.20	0	0.00	20.20	5	7,483	0.07%
2018/02/22	0	0.00	0.2	20.10	20.10	-0.2	7,781	0.00%
2018/01/31	1	21.25	0	0.00	21.25	1	8,245	0.01%
2018/01/26	100	21.35	0	0.00	21.35	100	8,231	1.21%
2018/01/24	1	21.65	0	0.00	21.50	1	8,228	0.01%
2018/01/23	5	21.65	31	21.70	21.60	-26	8,228	-0.32%
2018/01/16	0	0.00	5	21.50	21.50	-5	8,600	-0.06%
2018/01/11	0	0.00	0.2	21.00	21.05	-0.2	8,619	0.00%
2018/01/10	0	0.00	1	20.95	20.90	-1	8,682	-0.01%
2018/01/09	1	21.15	0	0.00	21.15	1	8,789	0.01%
2018/01/08	1	21.30	1	21.60	21.30	0	8,784	0.00%
2018/01/05	0	0.00	11	21.30	21.30	-11	8,811	-0.12%
2018/01/04	0	0.00	4	21.58	21.60	-4	8,751	-0.05%
2018/01/03	1	21.45	0	0.00	21.40	1	8,781	0.01%