宏碁 (2353)-群益金鼎-建成券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
37.15
漲跌
▼0.65
漲幅
-1.72%
成交量
19,019張
產業
上市電腦週邊類股
1654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

宏碁 (2353)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/11/21	3	37.25	0	0.00	37.15	3	14,222	0.02%
2024/11/20	1	37.90	0	0.00	37.80	1	14,170	0.01%
2024/11/19	2	37.90	3	38.25	38.00	-1	14,235	-0.01%
2024/11/15	1	38.00	0	0.00	38.00	1	14,175	0.01%
2024/11/14	8.1	37.92	1	37.55	37.55	7.1	14,214	0.05%
2024/11/13	1.2	38.41	0	0.00	38.25	1.2	14,076	0.01%
2024/11/12	5.1	38.51	8	38.55	38.40	-2.9	14,118	-0.02%
2024/11/11	3	39.78	10	39.40	39.60	-7	13,953	-0.05%
2024/11/08	11.2	41.95	2	40.83	40.40	9.2	13,791	0.07%
2024/11/07	0	0.00	4	41.58	41.90	-4	13,910	-0.03%
2024/11/06	0	0.00	2	41.68	41.10	-2	14,059	-0.01%
2024/11/05	0	0.00	2	40.95	40.95	-2	14,262	-0.01%
2024/11/01	8	39.71	0	0.00	40.05	8	15,325	0.05%
2024/10/30	1	40.90	0	0.00	40.45	1	15,464	0.01%
2024/10/28	1	41.00	0	0.00	40.95	1	15,785	0.01%
2024/10/25	1	41.25	0	0.00	41.30	1	16,053	0.01%
2024/10/22	1	42.05	2	41.80	42.10	-1	17,237	-0.01%
2024/10/21	8	41.75	1	42.15	41.65	7	17,684	0.04%
2024/10/18	4	42.29	2	42.20	41.85	2	17,952	0.01%
2024/10/17	0	0.00	1	41.85	42.35	-1	18,154	-0.01%
2024/10/16	1.7	41.28	12	41.21	41.20	-10.3	18,351	-0.06%
2024/10/15	0.3	41.55	1	41.60	41.55	-0.7	18,297	0.00%
2024/10/14	1	41.20	0	0.00	41.05	1	18,546	0.01%
2024/10/11	1	41.25	3	41.22	41.25	-2	18,866	-0.01%
2024/10/09	10	40.40	11	40.05	40.00	-1	19,284	-0.01%
2024/10/08	2	40.05	0	0.00	40.00	2	20,430	0.01%
2024/10/07	2	40.60	0	0.00	40.60	2	20,862	0.01%
2024/10/04	19	41.15	0	0.00	40.65	19	20,841	0.09%
2024/10/01	0	0.00	1	41.35	42.25	-1	20,684	0.00%
2024/09/30	1	40.80	10	40.80	40.80	-9	20,454	-0.04%
2024/09/26	1	42.40	1	41.85	41.85	0	20,576	0.00%
2024/09/24	0	0.00	5	41.85	42.00	-5	21,104	-0.02%
2024/09/19	1	42.25	0	0.00	42.15	1	22,476	0.00%
2024/09/12	10	41.40	14	41.56	41.55	-4	25,019	-0.02%
2024/09/11	4	40.90	0	0.00	40.50	4	25,409	0.02%
2024/09/10	1.2	41.17	0	0.00	41.00	1.2	25,631	0.00%
2024/09/09	1	41.00	0	0.00	41.75	1	25,892	0.00%
2024/09/06	1	41.10	0	0.00	42.10	1	26,355	0.00%
2024/09/05	3	41.32	7	41.08	40.80	-4	26,514	-0.02%
2024/09/04	3	41.25	50.2	41.50	41.50	-47.2	26,720	-0.18%
2024/09/03	1	43.50	0	0.00	43.55	1	26,947	0.00%
2024/09/02	2	43.50	0	0.00	43.50	2	27,411	0.01%
2024/08/29	5.8	43.37	2	43.43	43.55	3.8	28,821	0.01%
2024/08/28	1	44.45	0	0.00	44.30	1	29,565	0.00%
2024/08/27	8.2	44.45	7.4	44.51	44.70	0.8	30,426	0.00%
2024/08/26	3	44.90	8	44.89	44.80	-5	31,416	-0.02%
2024/08/23	3	42.63	4	42.60	43.05	-1	32,650	0.00%
2024/08/22	5	43.36	4	43.66	43.15	1	34,160	0.00%
2024/08/21	5	43.29	4	43.18	43.05	1	36,564	0.00%
2024/08/20	4	43.30	6	43.45	43.15	-2	38,991	-0.01%
2024/08/19	1	43.00	2	42.85	43.20	-1	43,282	0.00%
2024/08/16	14.1	42.93	0	0.00	42.80	14.1	46,142	0.03%
2024/08/15	1	42.50	1.2	42.55	42.55	-0.2	46,393	0.00%
2024/08/14	15	42.59	15	42.15	42.10	0	46,572	0.00%
2024/08/12	3	42.28	5	42.28	42.30	-2	47,072	0.00%
2024/08/09	16.2	42.80	13	42.03	42.00	3.2	48,152	0.01%
2024/08/08	3	41.98	10	42.13	42.30	-7	49,473	-0.01%
2024/08/07	9	41.61	8.5	42.46	42.55	0.5	49,454	0.00%
2024/08/06	38.1	40.17	11	39.26	40.00	27.1	49,534	0.05%
2024/08/05	8.2	40.57	8.2	40.84	40.30	-0.1	49,374	0.00%
2024/08/02	10	44.35	0	0.00	44.75	10	48,839	0.02%
2024/08/01	0	0.00	1.1	45.28	45.80	-1.1	48,888	0.00%
2024/07/31	16	43.88	0	0.00	43.85	16	49,339	0.03%
2024/07/30	0.1	43.90	1	43.50	44.20	-1	49,437	0.00%
2024/07/29	8.2	45.14	14	44.80	44.35	-5.8	49,484	-0.01%
2024/07/26	4	45.18	3	45.40	45.50	1	49,374	0.00%
2024/07/23	12.1	46.48	1.4	46.08	46.00	10.8	49,246	0.02%
2024/07/22	3.4	45.42	8	45.23	46.20	-4.6	48,979	-0.01%
2024/07/19	1.1	46.33	3	46.10	46.20	-1.9	48,629	0.00%
2024/07/18	2.6	46.64	10	46.75	47.10	-7.5	48,556	-0.02%
2024/07/17	8.4	47.08	0	0.00	46.90	8.4	48,432	0.02%
2024/07/16	0	0.00	3	47.47	47.35	-3	48,375	-0.01%
2024/07/15	5.7	47.11	0	0.00	47.25	5.7	49,092	0.01%
2024/07/12	4	47.89	6	47.48	47.70	-2	49,054	0.00%
2024/07/11	20.1	47.86	10.9	47.83	47.70	9.2	49,318	0.02%
2024/07/10	72.4	47.63	42.1	47.54	46.80	30.3	49,608	0.06%
2024/07/09	30.5	46.24	7	46.21	45.75	23.5	49,149	0.05%
2024/07/08	14.3	46.98	0	0.00	47.15	14.3	50,524	0.03%
2024/07/05	2	47.38	2	47.63	47.30	0	52,190	0.00%
2024/07/04	5.5	47.26	15	47.43	47.10	-9.5	52,975	-0.02%
2024/07/03	2	47.08	5	47.18	47.30	-3	53,067	-0.01%
2024/07/02	8.9	46.81	2	46.80	46.80	6.9	53,116	0.01%
2024/07/01	2.5	47.06	14.4	47.67	47.45	-11.9	52,997	-0.02%
2024/06/28	5.1	47.16	2	47.35	46.85	3.1	52,772	0.01%
2024/06/27	7	46.68	15	46.80	46.95	-8	52,629	-0.02%
2024/06/26	18.3	46.58	15	46.48	46.40	3.3	52,297	0.01%
2024/06/24	42.3	47.23	0.2	47.40	47.00	42.1	51,749	0.08%
2024/06/21	24.1	47.98	2	48.00	48.10	22.1	51,674	0.04%
2024/06/20	17.4	48.01	2	48.10	47.95	15.4	51,539	0.03%
2024/06/19	8.2	49.70	2.4	49.72	49.50	5.8	52,362	0.01%
2024/06/18	8.1	49.76	0	0.00	49.40	8.1	52,192	0.02%
2024/06/17	1.5	50.42	19.2	50.51	50.50	-17.7	52,051	-0.03%
2024/06/14	45	49.70	0	0.00	49.80	45	52,187	0.09%
2024/06/13	73.2	50.09	6	50.15	50.10	67.2	52,203	0.13%
2024/06/12	19.2	48.77	6	48.90	48.80	13.2	52,292	0.03%
2024/06/11	11	48.98	0	0.00	48.80	11	52,225	0.02%
2024/06/07	6.2	49.85	0	0.00	49.65	6.2	52,480	0.01%
2024/06/06	8.1	50.78	6	50.55	50.60	2.1	52,924	0.00%
2024/06/05	9.4	50.96	13	51.19	50.50	-3.6	52,697	-0.01%
2024/06/04	9.2	51.38	4	51.23	51.20	5.2	52,456	0.01%
2024/06/03	21.2	53.02	5	53.10	52.50	16.2	51,916	0.03%
2024/05/31	11.4	52.85	8	53.10	52.90	3.4	51,178	0.01%
2024/05/30	27.4	53.28	10	53.47	52.50	17.4	50,400	0.03%
2024/05/29	27.1	54.26	12	55.18	53.70	15.1	50,366	0.03%
2024/05/28	50.2	56.71	59	57.10	56.40	-8.9	48,942	-0.02%
2024/05/27	69.1	59.10	78	59.39	58.50	-8.9	48,325	-0.02%
2024/05/24	44.3	56.24	73.1	56.87	57.50	-28.8	46,138	-0.06%
2024/05/23	87	54.46	73.2	54.47	53.30	13.8	43,788	0.03%
2024/05/22	33	51.55	82	52.49	53.00	-49	39,986	-0.12%
2024/05/21	6	48.32	3	48.57	48.25	3	37,627	0.01%
2024/05/20	8	48.05	0	0.00	48.25	8	37,654	0.02%
2024/05/17	9	47.53	10.1	47.70	48.15	-1.1	37,949	0.00%
2024/05/16	12	48.16	10.1	48.29	47.80	1.9	38,978	0.00%
2024/05/15	21	49.59	39	49.42	48.05	-18	40,681	-0.04%
2024/05/14	23.1	49.24	16.3	50.02	48.90	6.8	40,105	0.02%
2024/05/13	1.1	47.42	2.5	47.49	47.75	-1.4	38,589	0.00%
2024/05/10	3	47.63	15	47.80	47.80	-12	38,891	-0.03%
2024/05/09	26.1	47.36	34	47.69	47.35	-7.9	38,763	-0.02%
2024/05/08	1	46.95	0.3	47.15	47.15	0.7	38,867	0.00%
2024/05/07	12	47.51	12	47.31	47.15	0	39,172	0.00%
2024/05/06	2	47.25	14	47.10	47.50	-12	39,200	-0.03%
2024/05/03	2	45.90	2.6	46.05	45.50	-0.6	39,474	0.00%
2024/05/02	6	44.75	0	0.00	44.65	6	39,962	0.02%
2024/04/30	2.4	45.23	0.1	45.65	45.15	2.3	40,863	0.01%
2024/04/29	0	0.00	8.7	45.65	45.70	-8.7	41,306	-0.02%
2024/04/26	0	0.00	9	44.85	44.55	-9	42,223	-0.02%
2024/04/25	5	44.23	60	44.42	44.40	-55	42,869	-0.13%
2024/04/24	0.2	45.00	1	44.95	44.80	-0.8	43,457	0.00%
2024/04/23	3.1	43.83	1	43.95	43.50	2.1	44,111	0.00%
2024/04/22	8	43.53	14	44.08	43.35	-6	44,887	-0.01%
2024/04/19	22.5	43.59	25	43.60	43.80	-2.6	45,475	-0.01%
2024/04/18	1	45.15	8	45.26	45.00	-7	45,964	-0.02%
2024/04/17	21.2	45.32	4	45.25	45.05	17.2	46,821	0.04%
2024/04/16	31.5	46.11	25	45.83	45.50	6.5	47,117	0.01%
2024/04/15	30.2	47.59	51	47.55	47.55	-20.8	48,005	-0.04%
2024/04/12	62.2	49.14	41	49.00	48.50	21.2	49,431	0.04%
2024/04/11	94.4	47.95	110.1	48.21	51.00	-15.8	48,813	-0.03%	大賣/
2024/04/10	53	47.58	47.1	47.16	47.15	5.9	48,425	0.01%
2024/04/09	54	46.60	52	46.51	46.80	2	49,057	0.00%
2024/04/08	8	45.82	4	45.84	46.05	4	50,667	0.01%
2024/04/03	10	46.11	6	46.05	46.10	4	52,684	0.01%
2024/04/02	11	46.40	1	46.45	46.70	10	55,848	0.02%
2024/04/01	39	46.72	7	46.59	46.30	32	58,445	0.05%
2024/03/29	32	46.83	31	46.75	46.80	1	60,482	0.00%
2024/03/28	1	46.65	12	46.55	46.65	-11	62,163	-0.02%
2024/03/27	14.2	46.20	12	46.38	46.35	2.2	63,078	0.00%
2024/03/26	7	45.86	3	45.93	45.90	4	64,759	0.01%
2024/03/25	55	46.55	39	46.73	46.50	16	67,318	0.02%
2024/03/22	58.2	46.88	44.1	47.67	45.95	14.1	68,500	0.02%
2024/03/21	1	46.05	0	0.00	46.25	1	67,717	0.00%
2024/03/20	6	45.80	0	0.00	45.90	6	67,625	0.01%
2024/03/19	21.4	45.19	6	45.22	45.15	15.4	67,501	0.02%
2024/03/18	1	45.25	0	0.00	45.85	1	67,544	0.00%
2024/03/15	1	45.95	1	46.25	45.85	0	67,351	0.00%
2024/03/14	4	46.01	5	45.85	45.90	-1	66,910	0.00%
2024/03/13	26	46.82	8	46.98	46.50	18	66,791	0.03%
2024/03/12	13	46.46	22	46.56	47.05	-9	66,219	-0.01%
2024/03/11	2	45.00	13	44.75	44.85	-11	65,533	-0.02%
2024/03/08	13	45.28	16	44.78	44.50	-3	65,564	0.00%
2024/03/07	16	45.23	24	45.14	45.00	-8	65,514	-0.01%
2024/03/06	15	45.46	12	45.42	45.35	3	65,757	0.00%
2024/03/05	7.1	45.70	8	45.99	45.90	-0.9	67,000	0.00%
2024/03/04	14.5	46.62	36.2	47.18	45.85	-21.7	67,670	-0.03%
2024/03/01	1	45.70	10	45.81	46.00	-9	67,311	-0.01%
2024/02/29	7.1	45.08	3	45.35	45.15	4.1	67,885	0.01%
2024/02/27	68.2	46.32	48	46.20	45.50	20.2	67,753	0.03%
2024/02/26	12.3	45.84	2.5	45.95	45.80	9.8	67,961	0.01%
2024/02/23	25.7	46.38	14	46.24	45.75	11.7	68,310	0.02%
2024/02/22	17.3	47.77	13	47.00	46.85	4.3	68,397	0.01%
2024/02/21	11	47.08	1	46.95	47.25	10	67,928	0.01%
2024/02/20	7.1	47.12	3	47.23	47.40	4.1	67,678	0.01%
2024/02/19	38.4	47.72	13	47.86	47.40	25.4	67,310	0.04%
2024/02/16	72.1	48.53	66	48.65	48.65	6.1	66,138	0.01%
2024/02/15	31	46.08	25	45.92	46.00	6	64,378	0.01%
2024/02/05	0	0.00	1	45.90	46.30	-1	63,883	0.00%
2024/02/02	51.2	46.46	38	46.28	45.95	13.2	63,842	0.02%
2024/02/01	0	0.00	1.5	46.47	46.65	-1.5	63,440	0.00%
2024/01/31	13	46.79	16	46.19	46.05	-3	63,363	0.00%
2024/01/30	15	46.79	16	47.21	47.15	-1	63,011	0.00%
2024/01/29	33	45.85	40	46.28	46.80	-7	62,674	-0.01%
2024/01/26	47	46.24	25	45.95	45.70	22	62,502	0.04%
2024/01/25	54	47.30	45	47.54	47.60	9	61,620	0.01%
2024/01/24	35	47.86	31	47.95	47.35	4	61,086	0.01%
2024/01/23	8	46.68	6	47.03	47.20	2	59,932	0.00%
2024/01/22	34.5	46.78	50	46.78	46.75	-15.5	59,384	-0.03%
2024/01/19	2	45.35	9	45.82	45.95	-7	58,150	-0.01%
2024/01/18	52.1	45.64	14	45.44	45.00	38.1	57,405	0.07%
2024/01/17	11	44.83	33	45.03	44.75	-22	56,682	-0.04%
2024/01/16	17	46.11	18	46.76	45.70	-1	55,827	0.00%
2024/01/15	32.1	46.77	29	46.35	46.25	3.1	54,900	0.01%
2024/01/12	61	46.92	38	47.19	47.00	23	54,194	0.04%
2024/01/11	45	47.45	21	48.19	48.40	24	52,960	0.05%
2024/01/10	23.1	47.53	20	47.33	47.20	3.1	52,393	0.01%
2024/01/09	32	49.15	18	48.25	47.80	14	51,543	0.03%
2024/01/08	42.1	49.48	25	49.86	48.45	17.1	49,739	0.03%
2024/01/05	23	49.68	21	49.39	48.25	2	47,699	0.00%
2024/01/04	39.1	49.79	41	50.01	49.00	-1.9	46,353	0.00%
2024/01/03	17.4	51.51	33	51.19	50.40	-15.6	45,139	-0.03%
2024/01/02	26.6	52.33	22.6	52.00	52.30	4.1	43,601	0.01%
2023/12/29	60.6	54.02	74	54.04	53.80	-13.5	41,984	-0.03%
2023/12/28	138.4	54.27	153.6	54.58	54.00	-15.2	40,026	-0.04%	大買/大賣/
2023/12/27	92.5	53.25	80.1	53.01	54.20	12.4	36,916	0.03%
2023/12/26	53	49.31	66.4	49.35	50.60	-13.4	34,294	-0.04%
2023/12/25	99.1	48.02	69.1	48.64	49.00	30.1	32,111	0.09%
2023/12/22	39.5	44.83	49	44.62	45.30	-9.5	30,108	-0.03%
2023/12/21	82	44.06	106.2	44.03	44.65	-24.2	28,900	-0.08%	大賣/
2023/12/20	52	43.21	135.1	43.28	44.60	-83.1	26,973	-0.31%	大賣/
2023/12/19	45	40.24	58	40.27	40.70	-13	23,896	-0.05%
2023/12/18	23	38.10	71	38.53	38.90	-48	22,166	-0.22%
2023/12/15	20	36.97	15	37.10	37.00	5	21,407	0.02%
2023/12/14	10	37.22	12	37.38	37.30	-2	21,252	-0.01%
2023/12/13	29	36.76	33	36.97	37.05	-4	21,002	-0.02%
2023/12/12	2	36.05	7	36.09	36.10	-5	20,700	-0.02%
2023/12/11	0	0.00	29	35.65	35.75	-29	20,546	-0.14%
2023/12/08	3	35.33	10	35.32	35.20	-7	20,423	-0.03%
2023/12/07	5	34.86	1	35.05	34.85	4	20,366	0.02%
2023/12/06	10	34.70	11	35.08	35.10	-1	20,439	0.00%
2023/12/05	22	34.22	0	0.00	34.30	22	20,292	0.11%
2023/12/04	7	34.70	2	34.70	34.75	5	20,303	0.02%
2023/12/01	42	34.93	1	34.90	34.85	41	20,171	0.20%
2023/11/30	5	34.73	0	0.00	35.20	5	19,913	0.03%
2023/11/29	2.3	34.72	2	34.93	35.35	0.3	18,575	0.00%
2023/11/28	2	34.80	0	0.00	34.80	2	17,777	0.01%
2023/11/27	4	34.81	16	35.01	35.20	-12	17,578	-0.07%
2023/11/24	10	34.38	54	34.78	35.50	-44	16,844	-0.26%
2023/11/23	1	34.80	4	34.98	35.15	-3	16,121	-0.02%
2023/11/22	17	34.64	44	34.35	34.80	-27	15,891	-0.17%
2023/11/21	14	35.34	14	35.48	35.65	0	15,694	0.00%
2023/11/20	1	34.50	0	0.00	34.55	1	15,468	0.01%
2023/11/17	15	34.48	15	34.15	34.15	0	15,555	0.00%
2023/11/16	11	34.55	1	34.40	34.50	10	15,680	0.06%
2023/11/15	5	35.03	2	35.10	34.50	3	15,902	0.02%
2023/11/14	15	33.89	6	34.75	35.05	9	16,116	0.06%
2023/11/13	33	34.04	9	33.78	33.80	24	16,377	0.15%
2023/11/10	15.1	34.20	12	34.18	34.15	3.1	16,500	0.02%
2023/11/08	30	34.80	19	35.09	35.20	11	16,728	0.07%
2023/11/07	1	34.35	0	0.00	34.55	1	16,693	0.01%
2023/11/06	0.1	34.90	1	34.90	34.75	-1	17,010	-0.01%
2023/11/03	7	34.84	3	34.47	34.35	4	17,369	0.02%
2023/11/02	3	34.53	0	0.00	34.65	3	17,523	0.02%
2023/11/01	4.1	33.77	2	33.58	33.70	2.1	17,844	0.01%
2023/10/31	0	0.00	2	34.65	34.10	-2	18,018	-0.01%
2023/10/30	2.1	34.60	0	0.00	34.65	2.1	18,345	0.01%
2023/10/27	16.1	35.75	15	35.15	35.10	1.1	18,493	0.01%
2023/10/26	0	0.00	2.1	35.43	35.30	-2.1	18,991	-0.01%
2023/10/25	3	35.97	0	0.00	35.60	3	19,250	0.02%
2023/10/24	6	35.37	7	35.54	35.65	-1	19,628	-0.01%
2023/10/23	1	34.90	16	35.00	34.80	-15	19,840	-0.08%
2023/10/20	2	34.73	38	34.47	35.20	-36	20,668	-0.17%
2023/10/19	3.1	35.28	1	35.30	35.30	2.1	21,701	0.01%
2023/10/18	10	35.12	12	34.97	35.60	-2	22,237	-0.01%
2023/10/17	1	36.25	1	36.25	36.10	0	22,445	0.00%
2023/10/16	5	36.10	1	36.25	36.15	4	24,254	0.02%
2023/10/13	12	36.33	0	0.00	36.35	12	26,934	0.04%
2023/10/12	87.1	37.20	0	0.00	37.30	87.1	28,169	0.31%
2023/10/11	0	0.00	109	37.01	36.80	-109	28,632	-0.38%	大賣/鉅額交易
2023/10/06	3	37.65	8	37.54	37.55	-5	28,997	-0.02%
2023/10/05	10	37.55	31	37.37	37.40	-21	29,107	-0.07%
2023/10/04	14	36.14	2	36.45	36.35	12	29,153	0.04%
2023/10/03	2	37.65	0	0.00	37.25	2	29,160	0.01%
2023/10/02	10	37.10	23	37.15	37.15	-13	28,966	-0.04%
2023/09/28	34	36.59	14	36.45	36.30	20	28,908	0.07%
2023/09/27	2	36.68	0	0.00	36.85	2	28,880	0.01%
2023/09/26	3	36.53	0	0.00	36.45	3	29,000	0.01%
2023/09/25	0.1	36.70	0	0.00	36.65	0.1	29,155	0.00%
2023/09/21	20	36.21	48	36.23	36.35	-28	29,661	-0.09%
2023/09/20	1	36.40	1	36.70	36.60	0	29,877	0.00%
2023/09/19	4	36.85	0	0.00	36.85	4	30,024	0.01%
2023/09/18	10	37.12	3	37.40	37.10	7	30,633	0.02%
2023/09/15	0	0.00	5	37.99	37.95	-5	31,275	-0.02%
2023/09/14	2	37.80	1	37.75	37.80	1	31,797	0.00%
2023/09/13	25	37.14	5	37.13	37.05	20	32,776	0.06%
2023/09/12	4	37.64	1	37.95	37.60	3	33,979	0.01%
2023/09/11	7	37.18	4	37.34	37.05	3	34,085	0.01%
2023/09/08	27	37.66	18	37.74	37.60	9	34,227	0.03%
2023/09/07	29	38.47	21	38.60	38.00	8	34,428	0.02%
2023/09/06	5	38.11	3	37.78	38.10	2	34,547	0.01%
2023/09/05	25	37.90	42.4	38.14	38.30	-17.4	35,103	-0.05%
2023/09/04	26	36.67	49	37.06	37.45	-23	35,240	-0.07%
2023/08/31	3	35.55	5	35.62	36.60	-2	35,819	-0.01%
2023/08/30	7	36.76	12	36.46	36.40	-5	36,357	-0.01%
2023/08/29	3	35.73	1	35.70	36.20	2	38,069	0.01%
2023/08/28	5	35.17	1	35.80	35.75	4	38,088	0.01%
2023/08/25	21	36.63	1	36.25	36.25	20	38,075	0.05%
2023/08/24	21	38.24	27	38.47	38.00	-6	37,856	-0.02%
2023/08/23	3	37.62	0	0.00	37.70	3	37,610	0.01%
2023/08/22	8	37.86	2	38.15	37.60	6	37,597	0.02%
2023/08/21	24	38.70	30	38.21	37.95	-6	37,491	-0.02%
2023/08/18	94	38.27	32	38.59	37.40	62	37,269	0.17%
2023/08/17	28	37.94	57	38.15	38.55	-29	37,019	-0.08%
2023/08/16	1	36.70	55	37.25	37.70	-54	36,644	-0.15%
2023/08/15	14	36.96	14	37.05	37.05	0	36,648	0.00%
2023/08/14	19	36.51	16	36.18	36.20	3	36,458	0.01%
2023/08/11	2	36.20	5	36.34	36.45	-3	36,393	-0.01%
2023/08/10	44	36.17	36	35.83	35.85	8	36,276	0.02%
2023/08/09	21.1	36.39	34	36.56	36.90	-12.9	36,050	-0.04%
2023/08/08	65	36.36	121	36.54	36.70	-56	35,944	-0.16%	大賣/
2023/08/07	15	35.38	17	36.22	36.20	-2	35,735	-0.01%
2023/08/04	22	34.89	27.8	35.06	34.80	-5.8	35,442	-0.02%
2023/08/02	73.1	33.99	69	33.97	33.95	4.1	35,183	0.01%
2023/08/01	2	34.45	0	0.00	34.60	2	34,950	0.01%
2023/07/31	3.2	34.84	4	35.05	35.00	-0.8	35,385	0.00%
2023/07/28	0.1	35.60	2	35.40	35.75	-1.9	35,027	-0.01%
2023/07/27	97	36.09	62.3	35.98	35.85	34.7	34,814	0.10%
2023/07/26	16	36.69	0	0.00	36.80	16	34,530	0.05%
2023/07/25	23.1	37.34	76	37.60	37.05	-52.9	34,630	-0.15%
2023/07/24	113	36.82	68	36.97	37.05	45	33,963	0.13%	大買/
2023/07/21	21	35.19	15	35.19	35.40	6	33,023	0.02%
2023/07/20	25.8	35.62	24	35.92	35.30	1.8	32,626	0.01%
2023/07/19	77.1	37.61	84	38.51	36.30	-6.9	32,029	-0.02%
2023/07/18	48	40.39	32	39.93	40.30	16	30,405	0.05%
2023/07/17	46.5	35.18	50.4	35.47	37.50	-3.9	27,760	-0.01%
2023/07/14	11.2	33.58	12	33.63	34.10	-0.8	26,577	0.00%
2023/07/13	7	34.15	11	34.39	33.15	-4	26,055	-0.02%
2023/07/12	1	33.15	8	33.26	33.25	-7	25,515	-0.03%
2023/07/11	14	32.90	22	33.11	33.25	-8	25,373	-0.03%
2023/07/10	25	32.31	34	32.27	32.20	-9	25,123	-0.04%
2023/07/06	5	31.93	13	32.10	31.95	-8	25,040	-0.03%
2023/07/05	6	31.93	3	32.15	31.95	3	24,911	0.01%
2023/07/04	1	31.75	0	0.00	31.70	1	24,786	0.00%
2023/07/03	1	31.70	1	31.95	31.75	0	24,736	0.00%
2023/06/30	1	31.30	0	0.00	31.35	1	24,629	0.00%
2023/06/29	11	32.13	6	32.20	32.05	5	24,446	0.02%
2023/06/28	7	33.50	10	33.50	33.55	-3	24,322	-0.01%
2023/06/27	5	33.18	0	0.00	32.70	5	24,062	0.02%
2023/06/26	8	33.80	5	33.94	34.00	3	23,764	0.01%
2023/06/21	0	0.00	3	33.15	33.70	-3	23,125	-0.01%
2023/06/20	2	32.10	2	32.55	32.65	0	22,450	0.00%
2023/06/19	13.2	32.11	3.1	32.05	31.85	10.1	21,879	0.05%
2023/06/16	84	34.50	43	33.95	33.35	41	20,873	0.20%
2023/06/15	1	33.20	0	0.00	33.45	1	19,677	0.01%
2023/06/14	35	33.83	15	33.35	33.35	20	20,014	0.10%
2023/06/13	35.1	33.71	40.7	33.80	33.50	-5.6	19,763	-0.03%
2023/06/12	15	33.68	16	33.49	33.55	-1	19,509	-0.01%
2023/06/09	43.2	34.28	58.3	34.31	34.20	-15.1	19,198	-0.08%
2023/06/08	42	33.58	34	33.66	33.75	8	18,551	0.04%
2023/06/07	39	32.66	30	33.00	32.95	9	18,146	0.05%
2023/06/06	36	32.34	30	32.37	32.25	6	17,765	0.03%
2023/06/05	25	33.59	12	33.65	33.10	13	17,333	0.07%
2023/06/02	22	32.71	69	33.23	33.95	-47	16,220	-0.29%
2023/05/31	22	30.66	20	30.75	30.85	2	14,199	0.01%
2023/05/30	15	31.05	27	30.93	31.00	-12	13,858	-0.09%
2023/05/29	1	30.80	0	0.00	31.05	1	13,730	0.01%
2023/05/26	22	30.81	22	30.80	30.95	0	13,710	0.00%
2023/05/25	15.1	30.71	15	30.75	30.95	0.1	13,509	0.00%
2023/05/24	20	30.40	21	30.70	30.80	-1	13,388	-0.01%
2023/05/23	36	30.69	20	30.84	30.75	16	13,181	0.12%
2023/05/22	0.1	30.80	21	30.85	30.95	-20.9	12,982	-0.16%
2023/05/19	12.2	30.16	14	30.63	30.70	-1.8	12,731	-0.01%
2023/05/18	0	0.00	4	30.13	30.10	-4	12,518	-0.03%
2023/05/17	14	29.95	1	29.95	30.05	13	12,385	0.10%
2023/05/16	13	29.80	14	29.86	29.85	-1	12,230	-0.01%
2023/05/15	4	29.70	0	0.00	29.60	4	12,255	0.03%
2023/05/12	29	30.01	26	30.20	30.20	3	12,121	0.02%
2023/05/11	30.3	29.44	51	29.49	29.60	-20.7	11,788	-0.18%
2023/05/09	0	0.00	9	29.15	29.30	-9	11,537	-0.08%
2023/05/08	11	28.98	33	28.67	28.90	-22	11,530	-0.19%
2023/05/05	46	28.49	7	28.46	28.20	39	11,420	0.34%
2023/05/04	21	30.10	0	0.00	30.35	21	10,840	0.19%
2023/05/03	4	30.65	12	30.57	30.75	-8	10,762	-0.07%
2023/05/02	18	30.46	38	30.56	30.65	-20	10,836	-0.18%
2023/04/28	10	29.70	66	30.03	30.25	-56	10,854	-0.52%
2023/04/25	0	0.00	1	29.45	29.00	-1	10,076	-0.01%
2023/04/24	7	29.45	1	29.50	29.40	6	9,778	0.06%
2023/04/21	0	0.00	1	29.80	29.90	-1	9,563	-0.01%
2023/04/19	27	29.86	26.6	29.90	29.80	0.4	9,330	0.00%
2023/04/17	0	0.00	1	29.35	29.40	-1	9,086	-0.01%
2023/04/14	10	28.70	0	0.00	28.95	10	8,953	0.11%
2023/04/13	0	0.00	10	29.00	29.00	-10	8,921	-0.11%
2023/04/12	2	29.05	10	29.10	29.15	-8	8,941	-0.09%
2023/04/11	0	0.00	2	28.80	28.95	-2	8,865	-0.02%
2023/04/10	2	28.05	2	28.30	28.25	0	8,708	0.00%
2023/03/30	1	28.25	0	0.00	28.40	1	8,447	0.01%
2023/03/29	0	0.00	2	28.15	28.30	-2	8,479	-0.02%
2023/03/24	0	0.00	18	27.86	28.00	-18	8,554	-0.21%
2023/03/22	0	0.00	18	27.77	27.75	-18	8,458	-0.21%
2023/03/21	0	0.00	0.1	27.20	27.30	-0.1	8,483	0.00%
2023/03/20	0	0.00	1	26.80	27.05	-1	8,431	-0.01%
2023/03/17	2	25.95	34	26.15	27.00	-32	8,296	-0.39%
2023/03/16	0	0.00	1	25.90	25.85	-1	7,777	-0.01%
2023/03/10	1	25.70	0	0.00	25.80	1	8,030	0.01%
2023/03/08	0	0.00	1	25.75	25.90	-1	8,120	-0.01%
2023/03/07	1	25.80	0.1	25.75	25.85	0.9	8,156	0.01%
2023/03/06	2	25.55	0	0.00	25.70	2	8,181	0.02%
2023/03/03	0	0.00	2	25.65	25.65	-2	8,192	-0.02%
2023/03/02	1	25.65	0	0.00	25.70	1	8,245	0.01%
2023/02/24	2	25.65	0.5	25.40	25.35	1.5	8,331	0.02%
2023/02/22	2.5	25.78	0	0.00	25.80	2.5	8,396	0.03%
2023/02/21	10	25.70	10	25.60	25.60	0	8,493	0.00%
2023/02/17	5	25.50	0	25.55	25.75	5	8,819	0.06%
2023/02/16	0	0.00	3	25.75	25.65	-3	9,062	-0.03%
2023/02/15	2	25.28	0	0.00	25.45	2	9,175	0.02%
2023/02/14	12	25.41	11	25.50	25.35	1	9,252	0.01%
2023/02/13	10	25.05	1	25.05	25.35	9	9,357	0.10%
2023/02/10	0	0.00	3	25.40	25.15	-3	9,502	-0.03%
2023/02/09	0	0.00	13	25.30	25.55	-13	9,860	-0.13%
2023/02/08	1	25.35	2	25.40	25.45	-1	9,936	-0.01%
2023/02/07	1.1	25.05	0	0.00	25.25	1.1	9,911	0.01%
2023/02/06	0	0.00	12	25.00	25.00	-12	9,915	-0.12%
2023/02/02	0	0.00	5	25.00	24.95	-5	9,763	-0.05%
2023/02/01	2	24.80	5	25.00	25.00	-3	9,696	-0.03%
2023/01/31	0	0.00	2	24.60	24.95	-2	9,634	-0.02%
2023/01/12	5	24.05	0	0.00	24.00	5	9,554	0.05%
2023/01/06	5	24.05	0	0.00	24.10	5	9,993	0.05%
2023/01/05	0	0.00	2	24.10	24.00	-2	10,073	-0.02%
2023/01/03	5	23.55	0	0.00	23.65	5	10,215	0.05%
2022/12/30	0	0.00	2	23.68	23.55	-2	10,273	-0.02%
2022/12/29	0	0.00	30	23.10	23.45	-30	10,314	-0.29%
2022/12/27	0	0.00	2	23.35	23.30	-2	10,692	-0.02%
2022/12/26	30	23.27	7	23.25	23.25	23	10,833	0.21%
2022/12/21	0	0.00	5	23.05	22.85	-5	11,442	-0.04%
2022/12/20	5	22.80	0	0.00	22.70	5	11,472	0.04%
2022/12/16	7	22.99	0	0.00	23.05	7	11,468	0.06%
2022/12/15	0	0.00	13	23.35	23.30	-13	11,449	-0.11%
2022/12/14	0	0.00	5	23.40	23.40	-5	11,589	-0.04%
2022/12/13	10	23.03	0	0.00	23.00	10	11,561	0.09%
2022/12/12	1	23.36	0	0.00	23.55	1	11,418	0.01%
2022/12/06	3	23.60	10	23.58	23.45	-7	11,753	-0.06%
2022/12/05	46.2	24.20	7	24.54	23.90	39.2	11,711	0.33%
2022/12/01	10	24.88	2	25.00	24.75	8	11,711	0.07%
2022/11/30	1	24.60	0	0.00	24.60	1	11,728	0.01%
2022/11/25	2	24.75	2	24.88	24.55	0	11,708	0.00%
2022/11/24	2	24.83	0	0.00	24.85	2	12,083	0.02%
2022/11/23	0	0.00	6	24.86	24.75	-6	12,127	-0.05%
2022/11/22	6	24.30	15	24.22	24.35	-9	12,241	-0.07%
2022/11/21	14	24.78	24	24.59	24.50	-10	12,190	-0.08%
2022/11/18	3	24.90	2	25.00	25.05	1	12,113	0.01%
2022/11/16	0	0.00	18	24.58	24.55	-18	12,090	-0.15%
2022/11/15	0	0.00	9	24.44	24.55	-9	12,198	-0.07%
2022/11/14	5	24.35	16	24.58	24.70	-11	12,240	-0.09%
2022/11/11	14	24.29	5	24.35	24.60	9	11,985	0.08%
2022/11/10	0	0.00	1	24.15	24.20	-1	11,821	-0.01%
2022/11/08	9	24.11	0	0.00	24.05	9	11,774	0.08%
2022/11/07	17	24.08	9	24.10	24.20	8	11,679	0.07%
2022/11/04	2	22.33	4	22.35	22.70	-2	11,381	-0.02%
2022/11/03	2	22.15	14	22.35	22.50	-12	11,483	-0.10%
2022/11/02	1	22.35	3	22.38	22.45	-2	11,455	-0.02%
2022/11/01	0	0.00	10	22.20	22.25	-10	11,661	-0.09%
2022/10/31	0	0.00	5	22.06	22.10	-5	11,954	-0.04%
2022/10/27	0	0.00	3	22.00	21.85	-3	12,024	-0.02%
2022/10/26	0	0.00	1	21.80	21.95	-1	12,038	-0.01%
2022/10/24	3	21.83	0	0.00	21.75	3	12,207	0.02%
2022/10/21	2	21.78	0	0.00	21.80	2	12,188	0.02%
2022/10/20	2	21.75	50	21.76	22.40	-48	12,216	-0.39%
2022/10/19	2	22.05	2	22.35	22.10	0	12,247	0.00%
2022/10/18	2	22.25	2	22.33	22.45	0	12,255	0.00%
2022/10/17	0	0.00	1	22.10	22.10	-1	12,388	-0.01%
2022/10/14	2	21.70	3	21.85	22.05	-1	12,501	-0.01%
2022/10/13	3	21.40	1	21.25	21.20	2	12,648	0.02%
2022/10/12	12	21.61	0	0.00	21.50	12	12,860	0.09%
2022/10/11	2	21.53	0	0.00	21.50	2	13,115	0.02%
2022/10/07	1	22.05	0	0.00	21.80	1	13,152	0.01%
2022/10/06	4.1	22.31	1	22.40	22.40	3.1	13,319	0.02%
2022/10/05	0	0.00	20	22.55	22.65	-20	13,448	-0.15%
2022/10/04	2	21.95	1	21.95	22.05	1	13,425	0.01%
2022/10/03	0	0.00	15	21.80	21.85	-15	13,375	-0.11%
2022/09/29	1	21.15	1	21.70	21.85	0	13,658	0.00%
2022/09/28	4	21.28	0	0.00	21.15	4	13,474	0.03%
2022/09/27	1	21.65	3	21.55	21.60	-2	13,516	-0.01%
2022/09/26	3	21.50	1	21.55	21.35	2	13,724	0.01%
2022/09/21	0	0.00	3	22.13	22.10	-3	14,740	-0.02%
2022/09/20	0	0.00	1	21.95	21.90	-1	14,826	-0.01%
2022/09/19	0	0.00	2	21.98	21.80	-2	14,968	-0.01%
2022/09/16	24	21.76	21	21.70	21.70	3	15,026	0.02%
2022/09/15	0	0.00	1	22.25	21.95	-1	14,933	-0.01%
2022/09/14	1	21.85	0	0.00	21.85	1	14,906	0.01%
2022/09/13	0	0.00	1	22.35	22.20	-1	14,915	-0.01%
2022/09/12	1	22.05	1	22.20	22.20	0	15,001	0.00%
2022/09/08	2	20.75	8	21.34	21.75	-6	15,116	-0.04%
2022/09/07	6	20.79	0	0.00	20.75	6	15,052	0.04%
2022/09/06	3	21.37	0	0.00	21.20	3	15,076	0.02%
2022/09/05	0	0.00	3	21.58	21.55	-3	15,100	-0.02%
2022/09/02	4	21.63	0	0.00	21.55	4	15,288	0.03%
2022/09/01	1	21.75	0	0.00	21.85	1	15,527	0.01%
2022/08/31	0	0.00	1	22.10	22.00	-1	15,604	-0.01%
2022/08/29	4	21.93	1	21.85	21.85	3	15,487	0.02%
2022/08/23	2	22.20	7	22.19	22.10	-5	16,405	-0.03%
2022/08/22	4	22.60	7	22.47	22.50	-3	16,517	-0.02%
2022/08/19	5	21.95	0	0.00	22.15	5	16,406	0.03%
2022/08/18	0	0.00	3	22.30	22.35	-3	16,391	-0.02%
2022/08/17	12	22.21	1	22.30	22.35	11	16,585	0.07%
2022/08/15	9	21.99	0	0.00	21.95	9	16,994	0.05%
2022/08/11	3	22.10	0	0.00	21.95	3	17,193	0.02%
2022/08/10	11	21.91	0	0.00	21.75	11	17,253	0.06%
2022/08/09	9	22.51	0	0.00	22.50	9	17,180	0.05%
2022/08/08	0	0.00	13.5	22.41	22.45	-13.5	17,383	-0.08%
2022/08/05	16	21.85	0	0.00	21.80	16	17,509	0.09%
2022/08/04	0	0.00	1	22.20	22.20	-1	17,331	-0.01%
2022/08/03	1	21.95	0	0.00	22.05	1	17,438	0.01%
2022/08/02	8	22.33	0	0.00	22.35	8	17,472	0.05%
2022/08/01	1	22.55	0	0.00	22.55	1	17,545	0.01%
2022/07/29	1	22.65	0.2	22.65	22.60	0.8	17,637	0.00%
2022/07/26	6	22.60	0	0.00	22.60	6	17,523	0.03%
2022/07/25	0.2	22.85	7	22.91	23.05	-6.8	17,436	-0.04%
2022/07/21	2	21.98	2	22.30	22.30	0	17,357	0.00%
2022/07/20	2	22.30	4	22.24	22.05	-2	17,272	-0.01%
2022/07/18	3	21.90	0	0.00	21.55	3	17,135	0.02%
2022/07/14	1	22.00	1	22.20	22.35	0	16,953	0.00%
2022/07/13	0	0.00	7	22.37	22.15	-7	16,853	-0.04%
2022/07/11	4	21.49	0	0.00	21.60	4	16,581	0.02%
2022/07/08	0	0.00	21	21.35	21.70	-21	16,631	-0.13%
2022/07/07	5	21.50	0	0.00	21.55	5	16,493	0.03%
2022/07/05	21	21.00	21	21.15	21.10	0	16,360	0.00%
2022/07/01	6	21.56	1	21.50	20.95	5	16,323	0.03%
2022/06/30	4	21.86	2	22.20	21.70	2	16,202	0.01%
2022/06/29	9	25.48	0	0.00	25.30	9	15,654	0.06%
2022/06/28	1	26.00	0	0.00	26.00	1	15,300	0.01%
2022/06/27	0	0.00	8	26.30	26.10	-8	15,148	-0.05%
2022/06/24	3	26.33	0	0.00	26.00	3	14,983	0.02%
2022/06/23	4	26.03	0	26.35	26.15	4	14,988	0.03%
2022/06/22	21	26.35	21	26.50	26.35	0	14,958	0.00%
2022/06/21	2	26.60	0	0.00	26.95	2	14,977	0.01%
2022/06/20	6	26.35	2	26.50	26.00	4	15,110	0.03%
2022/06/17	0	0.00	1	26.50	26.80	-1	15,134	-0.01%
2022/06/16	6	27.08	0	0.00	27.00	6	15,100	0.04%
2022/06/15	2	27.43	0	0.00	27.20	2	15,461	0.01%
2022/06/13	0	27.50	5	27.55	27.40	-5	15,968	-0.03%
2022/06/10	9	28.00	2	28.05	27.95	7	15,936	0.04%
2022/06/09	5	28.40	0	0.00	28.40	5	15,836	0.03%
2022/06/08	12	28.65	0	0.00	28.55	12	15,768	0.08%
2022/06/07	1	28.85	0	0.00	28.85	1	15,661	0.01%
2022/06/01	6	29.15	17	29.19	29.10	-11	16,342	-0.07%
2022/05/31	2	29.10	6	29.58	29.10	-4	16,348	-0.02%
2022/05/30	5	28.91	11	28.79	29.00	-6	15,549	-0.04%
2022/05/27	5	28.50	2	28.55	28.60	3	15,414	0.02%
2022/05/26	1	28.15	3	28.30	28.10	-2	15,438	-0.01%
2022/05/25	11	28.10	0	0.00	28.00	11	15,938	0.07%
2022/05/24	3	27.48	3	27.50	27.30	0	16,145	0.00%
2022/05/23	14	27.70	0	0.00	27.85	14	15,916	0.09%
2022/05/20	10	28.05	0	0.00	27.75	10	15,983	0.06%
2022/05/19	5	28.25	0	0.00	28.15	5	15,830	0.03%
2022/05/16	0	0.00	9	28.39	28.70	-9	16,149	-0.06%
2022/05/12	5	27.65	0	0.00	27.35	5	15,797	0.03%
2022/05/05	5	28.74	0	0.00	28.55	5	15,754	0.03%
2022/05/04	0	0.00	3	28.55	28.55	-3	15,801	-0.02%
2022/05/03	1	27.85	0	0.00	28.00	1	16,052	0.01%
2022/04/29	4	27.65	2	27.70	27.60	2	16,326	0.01%
2022/04/28	3	27.33	20	27.15	27.70	-17	16,666	-0.10%
2022/04/27	2	26.83	0	0.00	26.85	2	16,632	0.01%
2022/04/26	1	27.35	0	0.00	27.45	1	16,642	0.01%
2022/04/25	1	27.10	0	0.00	27.10	1	16,637	0.01%
2022/04/22	5	27.95	0	0.00	27.90	5	16,405	0.03%
2022/04/21	2	28.10	0	0.00	28.10	2	16,371	0.01%
2022/04/20	0	0.00	1	28.25	28.20	-1	16,345	-0.01%
2022/04/19	0	0.00	2	28.35	28.20	-2	16,326	-0.01%
2022/04/18	1	28.20	2	28.35	28.40	-1	16,355	-0.01%
2022/04/14	20	28.33	4	28.40	28.45	16	16,460	0.10%
2022/04/13	2	28.55	0	0.00	28.40	2	16,625	0.01%
2022/04/12	1	28.30	0	0.00	28.10	1	17,147	0.01%
2022/04/08	0	0.00	2	29.00	29.00	-2	17,124	-0.01%
2022/04/07	23	28.93	17	29.00	28.30	6	17,248	0.03%
2022/04/06	3	29.18	30	29.32	29.30	-27	16,977	-0.16%
2022/04/01	7	29.59	24	29.65	29.65	-17	16,911	-0.10%
2022/03/31	0	0.00	1	30.10	29.95	-1	16,836	-0.01%
2022/03/30	2	30.25	1	30.20	30.25	1	16,806	0.01%
2022/03/28	5	29.95	20	29.95	30.05	-15	16,949	-0.09%
2022/03/25	1	30.15	1	30.10	30.15	0	16,992	0.00%
2022/03/24	3.1	30.48	0	0.00	30.30	3.1	17,077	0.02%
2022/03/23	0	0.00	1	30.70	30.75	-1	17,271	-0.01%
2022/03/22	2	30.60	4	30.48	30.60	-2	17,285	-0.01%
2022/03/21	8	30.30	1	30.40	30.30	7	17,297	0.04%
2022/03/18	0	0.00	4	30.18	30.30	-4	17,409	-0.02%
2022/03/17	2	29.70	28	29.85	29.65	-26	17,130	-0.15%
2022/03/16	2	29.60	1	29.55	29.70	1	16,828	0.01%
2022/03/15	0	0.00	3	29.20	29.05	-3	16,838	-0.02%
2022/03/14	0	0.00	2	28.55	29.25	-2	17,196	-0.01%
2022/03/11	0	0.00	2	28.70	28.80	-2	17,680	-0.01%
2022/03/10	0	0.00	5	28.58	28.55	-5	18,467	-0.03%
2022/03/09	1	27.60	0	0.00	27.55	1	19,983	0.01%
2022/03/08	5	26.96	0	0.00	27.20	5	20,125	0.02%
2022/03/07	16	27.53	3	27.80	27.55	13	20,574	0.06%
2022/03/04	42	28.79	0	0.00	28.70	42	21,344	0.20%
2022/03/03	0	0.00	34	29.00	29.00	-34	21,434	-0.16%
2022/03/02	0.1	29.00	0	0.00	29.05	0.1	21,585	0.00%
2022/03/01	1	29.15	0	0.00	29.10	1	21,695	0.00%
2022/02/25	39	28.72	4	28.66	28.80	35	21,658	0.16%
2022/02/24	25	29.07	39	28.97	28.90	-14	21,114	-0.07%
2022/02/23	2	30.00	0	0.00	30.00	2	20,981	0.01%
2022/02/22	2	29.80	5	29.60	29.70	-3	21,035	-0.01%
2022/02/21	0	0.00	4	30.14	30.15	-4	20,922	-0.02%
2022/02/18	16	29.66	12	30.09	30.05	4	20,944	0.02%
2022/02/17	0	0.00	6	29.90	29.90	-6	20,761	-0.03%
2022/02/16	0	0.00	1	28.90	28.90	-1	20,521	0.00%
2022/02/15	9	28.56	3	28.60	28.55	6	20,533	0.03%
2022/02/14	2	28.55	0	0.00	28.60	2	20,458	0.01%
2022/02/11	3	28.85	0	0.00	28.85	3	20,402	0.01%
2022/02/10	3	29.03	4	29.05	29.10	-1	20,500	0.00%
2022/02/09	2.1	28.82	0	0.00	28.85	2.1	20,550	0.01%
2022/02/07	1	28.55	2	28.50	28.90	-1	20,777	0.00%
2022/01/26	10	28.36	0	0.00	28.35	10	20,693	0.05%
2022/01/25	12	28.49	0	0.00	28.50	12	20,611	0.06%
2022/01/24	2	29.05	0	0.00	29.45	2	20,243	0.01%
2022/01/21	22	29.38	1	29.50	29.50	21	20,024	0.10%
2022/01/19	0	0.00	21	30.61	30.70	-21	19,579	-0.11%
2022/01/18	1	30.70	12	30.66	30.50	-11	19,477	-0.06%
2022/01/17	0	0.00	7	30.37	30.45	-7	19,351	-0.04%
2022/01/14	2	30.25	8	30.29	30.35	-6	19,501	-0.03%
2022/01/13	0	0.00	3	30.60	30.60	-3	19,878	-0.02%
2022/01/12	0	0.00	13	30.26	30.15	-13	20,179	-0.06%
2022/01/11	0	0.00	28	30.15	30.45	-28	20,198	-0.14%
2022/01/10	0	0.00	4	30.00	30.25	-4	20,199	-0.02%
2022/01/07	32	30.00	0	0.00	30.10	32	20,249	0.16%
2022/01/06	14.1	30.41	21	30.45	30.45	-6.9	20,079	-0.03%
2022/01/05	45	30.56	31	30.81	31.05	14	19,804	0.07%
2022/01/04	11	30.35	21	30.22	30.25	-10	19,260	-0.05%
2022/01/03	1	30.50	7	30.26	30.10	-6	19,172	-0.03%
2021/12/30	31	30.24	78	30.21	30.45	-47	19,087	-0.25%
2021/12/29	13	30.23	25	30.17	30.15	-12	18,980	-0.06%
2021/12/28	27	30.08	18	30.08	30.15	9	19,000	0.05%
2021/12/27	0	0.00	1	29.85	29.90	-1	19,040	-0.01%
2021/12/24	23	30.02	9	29.77	29.85	14	19,192	0.07%
2021/12/23	4.1	29.88	0	0.00	29.95	4.1	19,235	0.02%
2021/12/22	7.5	30.04	14	30.29	30.05	-6.5	19,262	-0.03%
2021/12/21	0	0.00	3	30.05	30.00	-3	19,160	-0.02%
2021/12/20	11	30.02	0	0.00	30.05	11	19,120	0.06%
2021/12/17	10	29.84	0	0.00	30.00	10	19,003	0.05%
2021/12/16	0.6	29.55	18	29.55	29.65	-17.4	18,754	-0.09%
2021/12/15	0	0.00	2	29.03	29.10	-2	18,693	-0.01%
2021/12/14	14	28.73	1	28.80	28.75	13	18,900	0.07%
2021/12/13	5	29.30	46	29.48	29.20	-41	18,773	-0.22%
2021/12/10	0	0.00	2	30.08	29.75	-2	18,637	-0.01%
2021/12/09	1	30.10	2	29.90	30.00	-1	18,531	-0.01%
2021/12/08	2	30.60	4	29.90	29.90	-2	18,178	-0.01%
2021/12/07	0	0.00	20.1	30.00	30.30	-20.1	17,659	-0.11%
2021/12/06	26	29.63	11	29.92	29.75	15	17,088	0.09%
2021/12/03	10	29.69	29	29.67	30.15	-19	16,450	-0.12%
2021/12/02	10	28.10	13	28.24	28.10	-3	14,780	-0.02%
2021/12/01	25	27.95	14	28.19	28.10	11	14,453	0.08%
2021/11/30	16	28.90	15	28.65	27.70	1	13,765	0.01%
2021/11/29	2	27.75	9	27.80	27.80	-7	12,761	-0.05%
2021/11/26	11	27.45	9.1	27.87	27.45	2	12,576	0.02%
2021/11/25	7	28.01	21	27.84	27.90	-14	12,391	-0.11%
2021/11/24	15	27.20	4	27.45	27.45	11	12,229	0.09%
2021/11/23	3	27.02	0	0.00	26.85	3	12,198	0.02%
2021/11/22	1	27.25	0	0.00	27.00	1	12,251	0.01%
2021/11/19	24	27.63	26	27.69	27.65	-2	12,030	-0.02%
2021/11/18	0	0.00	14	27.46	27.55	-14	11,955	-0.12%
2021/11/17	13	27.31	9	27.21	27.25	4	11,841	0.03%
2021/11/12	2	26.88	12	26.83	26.80	-10	12,130	-0.08%
2021/11/10	1	26.65	1	26.70	26.60	0	12,721	0.00%
2021/11/09	3.5	26.76	18	26.70	26.80	-14.5	12,982	-0.11%
2021/11/08	0	0.00	4	26.44	26.45	-4	13,086	-0.03%
2021/11/05	3	26.18	10	26.15	26.20	-7	13,270	-0.05%
2021/11/04	11	26.93	1	26.80	26.55	10	13,280	0.08%
2021/11/03	2	26.45	0	0.00	26.45	2	13,223	0.02%
2021/11/02	4	26.36	7	26.27	26.20	-3	13,522	-0.02%
2021/11/01	8	26.09	20	26.05	26.20	-12	14,922	-0.08%
2021/10/29	1	26.05	25	26.04	26.00	-24	15,115	-0.16%
2021/10/28	2	26.20	0	0.00	26.30	2	15,207	0.01%
2021/10/27	0	0.00	2	26.40	26.40	-2	15,369	-0.01%
2021/10/26	1	26.55	2	26.50	26.70	-1	15,520	-0.01%
2021/10/25	4	26.36	5	26.30	26.40	-1	15,614	-0.01%
2021/10/22	11	26.31	0	0.00	26.25	11	15,768	0.07%
2021/10/21	6	26.43	2	26.38	26.95	4	15,767	0.03%
2021/10/20	21	26.05	15	26.18	26.30	6	15,744	0.04%
2021/10/19	1	25.30	6	25.35	25.45	-5	15,405	-0.03%
2021/10/18	10	25.25	28	25.23	25.30	-18	15,570	-0.12%
2021/10/15	0.5	25.00	0	0.00	25.15	0.5	15,657	0.00%
2021/10/14	2	24.80	0	0.00	24.80	2	15,841	0.01%
2021/10/13	1	24.50	0	0.00	24.55	1	15,907	0.01%
2021/10/08	0	0.00	6	24.85	24.65	-6	16,168	-0.04%
2021/10/05	7	23.72	1	23.50	23.80	6	16,607	0.04%
2021/10/04	0.1	24.00	1	23.90	23.85	-0.9	17,080	-0.01%
2021/10/01	1	24.35	0	0.00	24.40	1	17,134	0.01%
2021/09/30	0	0.00	5	24.75	24.75	-5	17,045	-0.03%
2021/09/29	1	24.75	81	24.75	24.75	-80	17,030	-0.47%
2021/09/28	1	25.10	0	0.00	25.10	1	17,096	0.01%
2021/09/27	2.1	24.95	9	24.90	25.10	-6.9	17,265	-0.04%
2021/09/24	2	24.70	10	24.85	24.70	-8	17,480	-0.05%
2021/09/23	0	0.00	10	24.65	24.70	-10	17,753	-0.06%
2021/09/17	2.1	25.20	5	24.70	25.20	-2.9	18,499	-0.02%
2021/09/16	7	24.46	0	0.00	24.45	7	18,298	0.04%
2021/09/10	1	25.10	0	0.00	25.05	1	19,364	0.01%
2021/09/09	0	0.00	1	25.05	24.95	-1	19,723	-0.01%
2021/09/08	3.1	24.80	0	0.00	24.50	3.1	19,836	0.02%
2021/09/06	1	25.10	0	0.00	25.00	1	20,276	0.00%
2021/09/02	2	25.30	4	25.00	24.90	-2	20,695	-0.01%
2021/09/01	0.1	25.55	6	25.21	25.60	-5.9	20,690	-0.03%
2021/08/30	110	25.00	0	0.00	25.00	110	20,976	0.52%	大買/鉅額交易
2021/08/27	4	24.85	1	25.15	25.00	3	21,105	0.01%
2021/08/26	16	24.79	0	0.00	24.65	16	21,210	0.08%
2021/08/25	1	25.15	0	0.00	25.20	1	21,289	0.00%
2021/08/24	10	24.80	0	0.00	24.80	10	21,442	0.05%
2021/08/23	8	24.80	1	24.75	24.90	7	21,685	0.03%
2021/08/19	4	24.80	0	0.00	24.45	4	22,461	0.02%
2021/08/18	2.5	25.06	2	25.30	25.40	0.5	22,629	0.00%
2021/08/17	4	25.15	8	25.16	25.15	-4	22,652	-0.02%
2021/08/16	9.1	24.44	160	24.35	24.35	-150.9	22,447	-0.67%	大賣/鉅額交易
2021/08/13	142	25.14	52	25.15	25.05	90	22,550	0.40%	大買/
2021/08/12	57	25.60	11	25.65	25.70	46	23,604	0.19%
2021/08/11	104.1	26.10	1	26.05	26.05	103.1	24,122	0.43%	大買/鉅額交易
2021/08/10	8.6	26.66	6	26.85	26.60	2.6	24,619	0.01%
2021/08/09	3.1	27.12	0	0.00	27.00	3.1	24,955	0.01%
2021/08/06	7	27.59	1	27.45	27.50	6	25,101	0.02%
2021/08/05	38	28.58	20	28.69	27.95	18	25,535	0.07%
2021/08/04	1	27.55	102	27.55	27.60	-101	25,263	-0.40%	大賣/鉅額交易
2021/08/03	100	27.35	0	0.00	27.25	100	25,663	0.39%
2021/08/02	1	27.65	0	0.00	27.75	1	26,025	0.00%
2021/07/30	23.1	27.02	24	27.11	27.20	-1	27,443	0.00%
2021/07/29	2.2	27.06	0	0.00	27.10	2.2	28,365	0.01%
2021/07/28	3	27.40	0	0.00	27.35	3	28,601	0.01%
2021/07/27	2.6	27.57	0	0.00	27.90	2.6	29,142	0.01%
2021/07/26	3.3	27.74	4	27.60	27.65	-0.7	29,510	0.00%
2021/07/23	1	27.15	1	26.85	27.10	0	29,359	0.00%
2021/07/22	12	27.01	14	26.90	26.75	-2	29,427	-0.01%
2021/07/20	5	27.40	0	0.00	27.25	5	29,239	0.02%
2021/07/19	2	28.03	3	28.02	28.00	-1	29,188	0.00%
2021/07/16	1.4	27.72	0	0.00	27.90	1.4	29,758	0.00%
2021/07/15	2	27.70	0	0.00	27.70	2	30,008	0.01%
2021/07/14	21.4	27.80	3	27.80	27.70	18.4	30,509	0.06%
2021/07/13	7.1	28.42	2	28.23	28.20	5.1	31,107	0.02%
2021/07/12	12	28.68	2	28.85	28.55	10	31,597	0.03%
2021/07/09	3	28.70	4	29.10	28.55	-1	31,877	0.00%
2021/07/08	7	28.59	2	28.90	28.50	5	31,975	0.02%
2021/07/07	0	0.00	3	28.85	28.75	-3	32,364	-0.01%
2021/07/06	0	0.00	1	28.80	28.90	-1	32,554	0.00%
2021/07/05	4.2	28.75	3.8	28.89	28.95	0.4	32,801	0.00%
2021/07/02	3	28.73	3	28.72	28.65	0	32,975	0.00%
2021/07/01	50	29.03	24	28.84	28.75	26	33,122	0.08%
2021/06/30	11	29.30	1	29.35	29.30	10	33,022	0.03%
2021/06/29	22	30.83	11	30.70	30.70	11	32,881	0.03%
2021/06/28	2	31.35	0	0.00	31.40	2	32,515	0.01%
2021/06/25	0	0.00	1	31.05	31.15	-1	32,601	0.00%
2021/06/24	10	30.75	1	30.95	30.85	9	32,808	0.03%
2021/06/23	2	30.85	6	30.92	30.80	-4	33,642	-0.01%
2021/06/22	21	31.06	5	30.85	30.80	16	34,408	0.05%
2021/06/21	0	0.00	2	32.03	31.55	-2	34,320	-0.01%
2021/06/18	2	31.80	0	0.00	32.05	2	34,959	0.01%
2021/06/16	3	31.72	7	31.76	31.70	-4	38,062	-0.01%
2021/06/15	4	30.85	0	0.00	30.90	4	39,181	0.01%
2021/06/11	6	31.47	18.5	31.21	31.30	-12.5	39,198	-0.03%
2021/06/09	1	31.15	0	0.00	31.05	1	39,127	0.00%
2021/06/08	0	0.00	3	31.60	31.65	-3	39,270	-0.01%
2021/06/07	17	31.38	1	31.45	31.35	16	39,611	0.04%
2021/06/04	1	32.30	2	32.10	32.10	-1	39,500	0.00%
2021/06/03	0	0.00	3	32.00	32.15	-3	39,546	-0.01%
2021/06/02	3	31.67	2	31.55	31.55	1	39,721	0.00%
2021/06/01	1.1	31.99	2	31.90	31.95	-0.9	39,913	0.00%
2021/05/31	9	31.66	21	31.62	31.90	-12	40,016	-0.03%
2021/05/28	3	31.83	4	31.83	31.80	-1	39,887	0.00%
2021/05/27	32.1	31.44	33	31.53	31.60	-0.9	39,876	0.00%
2021/05/26	7	31.83	20	31.88	32.15	-13	40,122	-0.03%
2021/05/25	1	31.20	5	31.54	31.35	-4	40,552	-0.01%
2021/05/24	16	30.61	1	30.85	31.05	15	40,772	0.04%
2021/05/21	21	31.27	16	30.83	30.90	5	40,877	0.01%
2021/05/20	44	31.81	18	31.43	30.65	26	40,827	0.06%
2021/05/19	6	30.11	5	30.42	30.30	1	40,031	0.00%
2021/05/18	33	28.92	51	29.49	29.70	-18	39,668	-0.05%
2021/05/17	12.1	28.05	13	27.67	28.25	-0.9	39,414	0.00%
2021/05/14	14	29.75	46	29.98	29.35	-32	39,540	-0.08%
2021/05/13	12.1	30.24	1	30.85	29.90	11.1	40,460	0.03%
2021/05/12	14	31.19	44	31.17	31.45	-30	40,182	-0.07%
2021/05/11	16	33.41	2	35.10	33.30	14	40,108	0.03%
2021/05/10	10	34.78	11	34.84	35.20	-1	40,688	0.00%
2021/05/07	107	34.80	89	34.56	34.15	18	42,911	0.04%	大買/
2021/05/06	7	34.43	56.1	34.84	35.00	-49.1	46,427	-0.11%
2021/05/05	2	32.65	7	32.79	31.85	-5	48,319	-0.01%
2021/05/04	13	31.39	15	31.39	31.85	-2	48,039	0.00%
2021/05/03	10	32.73	5	34.00	32.25	5	47,513	0.01%
2021/04/29	3	35.03	16	34.96	34.30	-13	47,090	-0.03%
2021/04/27	5	34.80	0	0.00	34.65	5	47,750	0.01%
2021/04/26	18	34.55	0	0.00	34.50	18	47,749	0.04%
2021/04/23	7	34.20	3	34.10	34.50	4	47,807	0.01%
2021/04/22	42	35.47	11	34.50	34.20	31	47,909	0.06%
2021/04/21	14	35.63	29	35.41	35.35	-15	47,621	-0.03%
2021/04/20	12	35.54	18	35.12	35.00	-6	47,994	-0.01%
2021/04/19	9	35.14	77	34.95	34.45	-68	48,019	-0.14%
2021/04/16	12	33.84	33.2	33.67	34.15	-21.2	47,787	-0.04%
2021/04/15	28	33.03	9	32.68	33.00	19	48,237	0.04%
2021/04/14	32	31.73	31	31.86	32.50	1	48,047	0.00%
2021/04/13	36	32.10	0	0.00	31.70	36	47,748	0.08%
2021/04/12	17	32.48	3	32.50	32.55	14	47,671	0.03%
2021/04/09	14	31.97	1	32.00	32.10	13	47,505	0.03%
2021/04/08	3	32.33	3.3	32.19	32.50	-0.3	47,251	0.00%
2021/04/07	28	32.15	6	31.95	31.85	22	46,973	0.05%
2021/04/06	12	31.78	7	31.84	31.75	5	46,721	0.01%
2021/04/01	2	31.58	6	31.43	31.65	-4	46,607	-0.01%
2021/03/31	22	31.32	11	31.35	31.45	11	46,427	0.02%
2021/03/30	11	31.33	18	31.52	31.60	-7	46,196	-0.02%
2021/03/29	14	31.10	14	30.95	31.25	0	45,933	0.00%
2021/03/26	68	30.78	14	30.95	30.80	54	45,730	0.12%
2021/03/25	13	32.19	29	31.46	31.95	-16	44,765	-0.04%
2021/03/24	4	31.28	25	31.44	31.00	-21	43,984	-0.05%
2021/03/23	26	30.74	164	30.80	30.95	-138	43,561	-0.32%	大賣/鉅額交易
2021/03/22	27	29.51	12	29.96	30.05	15	43,012	0.03%
2021/03/19	17	29.46	76.1	29.86	30.40	-59.1	42,511	-0.14%
2021/03/18	30	28.46	20	28.76	28.40	10	40,058	0.02%
2021/03/17	22	27.73	3	27.55	27.60	19	38,962	0.05%
2021/03/16	0	0.00	24	27.74	27.90	-24	39,175	-0.06%
2021/03/15	0	0.00	7	27.74	27.70	-7	40,534	-0.02%
2021/03/12	0	0.00	16	27.54	27.55	-16	40,653	-0.04%
2021/03/11	0	0.00	14	27.44	27.35	-14	40,739	-0.03%
2021/03/10	5	27.40	3	27.22	26.90	2	40,773	0.00%
2021/03/08	27	26.88	25	26.98	27.05	2	41,289	0.00%
2021/03/05	12	26.39	4	26.48	26.40	8	41,120	0.02%
2021/03/04	7	26.89	4	26.66	26.60	3	41,211	0.01%
2021/03/03	4	26.89	4	26.66	27.00	0	41,227	0.00%
2021/03/02	28	26.81	21	26.85	26.50	7	41,157	0.02%
2021/02/26	76	27.01	12	27.07	26.85	64	41,034	0.16%
2021/02/25	12	27.48	91	27.44	27.90	-79	40,450	-0.20%
2021/02/24	4.9	26.81	9	26.88	26.95	-4.1	39,919	-0.01%
2021/02/23	2	26.83	22	26.87	26.90	-20	39,553	-0.05%
2021/02/22	3	26.95	15	26.86	26.65	-12	39,509	-0.03%
2021/02/19	19	27.28	6	27.11	26.95	13	39,411	0.03%
2021/02/18	4	26.43	14	26.68	26.95	-10	39,101	-0.03%
2021/02/17	22	26.55	9	26.38	26.50	13	38,878	0.03%
2021/02/05	54	26.27	48	26.21	26.50	6	38,576	0.02%
2021/02/04	14	26.33	76	26.39	25.90	-62	38,195	-0.16%
2021/02/03	8	25.68	7	25.64	25.65	1	37,463	0.00%
2021/02/02	54.7	25.43	5	25.80	25.35	49.7	37,684	0.13%
2021/02/01	116	26.41	56	27.09	25.75	60	37,025	0.16%	大買/
2021/01/29	123	26.89	136	28.06	27.05	-13	36,157	-0.04%	大買/大賣/
2021/01/28	86	27.87	97	27.66	28.15	-11	33,969	-0.03%
2021/01/27	2	25.60	140	26.24	26.40	-138	29,605	-0.47%	大賣/鉅額交易
2021/01/26	10	24.15	1	24.10	24.00	9	26,763	0.03%
2021/01/25	34	23.94	9	23.98	24.10	25	26,811	0.09%
2021/01/22	1	23.80	0	0.00	23.90	1	26,997	0.00%
2021/01/21	0	0.00	42	23.99	24.00	-42	27,148	-0.15%
2021/01/20	62	23.51	3	23.63	23.75	59	26,988	0.22%
2021/01/19	8	24.69	3	24.50	24.35	5	26,683	0.02%
2021/01/18	2	24.40	0	0.00	24.55	2	27,312	0.01%
2021/01/15	7	25.36	74	25.45	24.90	-67	28,044	-0.24%
2021/01/14	82	25.63	16	25.37	25.30	66	28,309	0.23%
2021/01/13	30	25.55	92	25.47	25.65	-62	28,292	-0.22%
2021/01/12	5	25.20	32	25.25	25.05	-27	28,188	-0.10%
2021/01/11	19	24.82	34	25.16	24.90	-15	27,889	-0.05%
2021/01/08	12	24.78	62	24.51	24.90	-50	27,998	-0.18%
2021/01/06	2	23.73	0	0.00	23.55	2	26,884	0.01%
2021/01/05	5	24.09	2	24.10	24.15	3	26,859	0.01%
2020/12/31	3	23.80	4	23.70	23.65	-1	26,821	0.00%
2020/12/30	1	23.75	0	0.00	23.75	1	26,864	0.00%
2020/12/29	2	23.80	0	0.00	23.70	2	26,989	0.01%
2020/12/28	0	0.00	1	23.80	23.90	-1	27,099	0.00%
2020/12/25	0	0.00	1	23.70	23.75	-1	27,134	0.00%
2020/12/24	0	0.00	4	23.64	23.70	-4	27,268	-0.01%
2020/12/23	3	23.43	1	23.40	23.50	2	27,518	0.01%
2020/12/22	0	0.00	4	23.83	23.55	-4	27,887	-0.01%
2020/12/21	2	24.00	0	0.00	24.10	2	28,044	0.01%
2020/12/18	9	24.29	10	24.19	24.15	-1	28,096	0.00%
2020/12/17	7	24.04	1	24.20	24.30	6	28,150	0.02%
2020/12/16	17	24.49	5	24.40	24.25	12	28,286	0.04%
2020/12/15	55	24.13	45	24.12	24.10	10	28,208	0.04%
2020/12/14	5	23.80	5	23.78	23.65	0	27,887	0.00%
2020/12/11	39	24.07	32	23.90	23.80	7	28,527	0.02%
2020/12/10	33	24.39	6	24.54	24.20	27	29,391	0.09%
2020/12/09	63	24.73	12	24.58	24.90	51	29,474	0.17%
2020/12/08	0	0.00	5.3	23.39	23.45	-5.3	28,436	-0.02%
2020/12/07	5	23.32	1	23.20	23.20	4	29,832	0.01%
2020/12/04	1	23.45	3	23.60	23.50	-2	30,317	-0.01%
2020/12/03	4	23.75	13	23.78	23.70	-9	30,336	-0.03%
2020/12/02	16	23.47	28	23.49	23.50	-12	30,440	-0.04%
2020/12/01	2	22.90	6	22.92	23.00	-4	30,240	-0.01%
2020/11/30	14	23.04	1.2	22.79	23.15	12.8	30,295	0.04%
2020/11/27	10	23.05	17	23.17	23.10	-7	30,160	-0.02%
2020/11/25	13	22.78	0.2	22.70	22.70	12.8	31,054	0.04%
2020/11/24	5	23.03	3	23.08	22.85	2	31,298	0.01%
2020/11/23	1	23.10	7	23.11	23.15	-6	31,330	-0.02%
2020/11/20	1	22.80	0	0.00	22.90	1	31,215	0.00%
2020/11/19	2	22.60	15.2	22.83	22.70	-13.2	31,492	-0.04%
2020/11/18	9	22.47	1	22.55	22.55	8	32,065	0.02%
2020/11/17	1	22.55	1	22.90	22.80	0	32,327	0.00%
2020/11/16	0	0.00	10	22.60	22.75	-10	32,975	-0.03%
2020/11/13	26	22.62	0	0.00	22.55	26	33,271	0.08%
2020/11/12	2	22.65	0	0.00	22.60	2	33,591	0.01%
2020/11/11	29	22.48	3	22.48	22.70	26	35,054	0.07%
2020/11/10	17	22.85	3	23.00	23.00	14	35,058	0.04%
2020/11/09	2	23.50	1	23.60	23.55	1	34,787	0.00%
2020/11/06	2	23.45	1	23.55	23.55	1	34,790	0.00%
2020/11/05	51	23.34	6	23.36	23.30	45	35,388	0.13%
2020/11/04	14	23.07	5	23.04	22.85	9	36,529	0.02%
2020/11/03	0	0.00	2	23.98	23.90	-2	36,844	-0.01%
2020/11/02	6	23.70	5	23.56	23.70	1	37,980	0.00%
2020/10/30	7	24.00	0	0.00	23.85	7	38,436	0.02%
2020/10/29	10	24.32	4	24.31	24.25	6	38,256	0.02%
2020/10/28	0	0.00	4.1	24.90	24.75	-4.1	38,252	-0.01%
2020/10/27	6	24.74	6.2	24.86	24.90	-0.2	38,210	0.00%
2020/10/26	3.3	24.76	3	25.35	24.55	0.3	38,013	0.00%
2020/10/23	2	24.38	15	24.31	24.70	-13	37,911	-0.03%
2020/10/22	6	23.66	4	23.80	23.70	2	37,370	0.01%
2020/10/21	38	23.30	1	23.30	23.35	37	37,099	0.10%
2020/10/20	17	23.51	6	23.52	23.50	11	37,300	0.03%
2020/10/19	20	24.48	10	24.35	24.15	10	37,430	0.03%
2020/10/16	43	25.13	5	25.13	24.60	38	37,650	0.10%
2020/10/15	10	24.73	0	0.00	25.00	10	38,592	0.03%
2020/10/14	9	24.98	7	24.99	25.00	2	40,868	0.00%
2020/10/13	4	24.86	2	24.98	24.65	2	42,681	0.00%
2020/10/12	3	25.18	14	25.18	25.30	-11	42,432	-0.03%
2020/10/08	4	25.28	1	25.25	25.30	3	42,167	0.01%
2020/10/07	8	25.08	11.2	25.05	25.05	-3.2	41,961	-0.01%
2020/10/06	11	25.07	9	24.99	25.10	2	41,888	0.00%
2020/10/05	6	24.59	1	25.10	24.55	5	41,768	0.01%
2020/09/30	0	0.00	4	24.89	24.80	-4	41,699	-0.01%
2020/09/29	2	24.58	0	0.00	24.65	2	41,587	0.00%
2020/09/28	21	25.11	9	24.82	24.90	12	41,461	0.03%
2020/09/25	5	24.10	1	23.80	24.00	4	41,195	0.01%
2020/09/24	31	24.61	1	24.65	24.50	30	40,767	0.07%
2020/09/23	0	0.00	11	25.21	25.20	-11	40,555	-0.03%
2020/09/22	12	24.98	0	0.00	25.05	12	40,612	0.03%
2020/09/21	4	25.08	95	25.18	25.00	-91	40,425	-0.23%
2020/09/18	5	25.62	2	25.60	25.50	3	40,195	0.01%
2020/09/17	5	25.40	7	25.78	25.70	-2	40,117	0.00%
2020/09/16	48	26.09	10	25.94	25.65	38	40,053	0.09%
2020/09/15	23	25.67	41	25.88	26.15	-18	39,247	-0.05%
2020/09/14	8	24.71	15	25.03	25.10	-7	38,050	-0.02%
2020/09/11	8	24.35	4	24.25	24.20	4	37,511	0.01%
2020/09/10	123	25.44	132	25.71	25.00	-9	36,940	-0.02%	大買/大賣/
2020/09/09	13	24.09	116	24.12	24.80	-103	35,303	-0.29%	大賣/鉅額交易
2020/09/08	32	24.37	15	24.20	24.50	17	34,525	0.05%
2020/09/07	15	24.18	24	24.35	24.00	-9	34,205	-0.03%
2020/09/04	11	23.44	4	23.66	23.70	7	33,752	0.02%
2020/09/03	6	23.95	16	23.89	23.90	-10	33,592	-0.03%
2020/09/02	19	23.92	4	23.90	24.00	15	33,429	0.04%
2020/09/01	27	23.85	91	23.72	24.00	-64	33,169	-0.19%
2020/08/31	7	23.39	2	23.53	23.35	5	32,565	0.02%
2020/08/28	12	23.47	9	23.48	23.45	3	32,099	0.01%
2020/08/27	7	23.45	12	23.20	23.15	-5	31,803	-0.02%
2020/08/26	1	23.10	3.3	23.13	23.25	-2.3	31,609	-0.01%
2020/08/25	7	23.19	12	23.14	23.05	-5	31,747	-0.02%
2020/08/24	41	24.00	7	23.85	23.45	34	31,688	0.11%
2020/08/21	7	23.61	26	23.58	23.70	-19	30,901	-0.06%
2020/08/20	26	22.79	1	22.70	22.70	25	30,382	0.08%
2020/08/19	5.3	24.28	19	23.96	23.90	-13.7	29,482	-0.05%
2020/08/18	5	23.70	7	23.74	23.80	-2	28,960	-0.01%
2020/08/17	13	23.87	52	23.94	23.75	-39	28,464	-0.14%
2020/08/14	19	22.99	10	23.17	23.05	9	26,801	0.03%
2020/08/13	8	22.78	18	22.96	22.65	-10	26,235	-0.04%
2020/08/12	18	22.51	2	22.73	22.70	16	25,878	0.06%
2020/08/11	25	22.76	16	23.21	22.55	9	25,468	0.04%
2020/08/10	25	22.89	46	23.03	23.20	-21	24,623	-0.09%
2020/08/07	121	21.89	149	21.83	21.95	-28	22,984	-0.12%	大買/大賣/
2020/08/06	24	21.85	48	21.37	21.40	-24	21,920	-0.11%
2020/08/05	10	20.97	0	0.00	21.40	10	20,726	0.05%
2020/08/04	5	20.45	9	20.51	20.55	-4	20,199	-0.02%
2020/08/03	15	20.28	37	20.45	20.35	-22	20,121	-0.11%
2020/07/31	9	20.47	2	20.33	20.30	7	19,997	0.04%
2020/07/30	4	20.33	17	20.42	20.60	-13	19,895	-0.07%
2020/07/29	21	20.51	0	0.00	20.25	21	19,821	0.11%
2020/07/28	2	20.50	37	20.27	19.90	-35	19,257	-0.18%
2020/07/27	13	20.01	38	19.97	20.10	-25	19,060	-0.13%
2020/07/24	22	20.19	104	20.05	19.85	-82	19,025	-0.43%	大賣/
2020/07/23	46	20.67	3	20.78	20.55	43	18,527	0.23%
2020/07/22	67	20.34	15	20.31	20.50	52	17,904	0.29%
2020/07/21	206	20.77	35	20.71	20.75	171	17,300	0.99%	大買/鉅額交易
2020/07/20	53	20.65	25	20.28	21.00	28	15,748	0.18%
2020/07/17	21	18.35	32	18.62	19.10	-11	13,424	-0.08%
2020/07/16	3	17.30	0.3	17.30	17.40	2.7	11,558	0.02%
2020/07/15	1	17.35	2	17.38	17.40	-1	11,570	-0.01%
2020/07/14	3	17.35	4	17.50	17.30	-1	11,765	-0.01%
2020/07/13	1	17.50	4	17.49	17.50	-3	11,857	-0.03%
2020/07/10	10	17.37	0	0.00	17.20	10	12,006	0.08%
2020/07/09	2	17.70	2	17.90	17.65	0	12,121	0.00%
2020/07/08	0	0.00	1	17.65	17.65	-1	12,034	-0.01%
2020/07/07	2	17.55	1	17.45	17.45	1	12,083	0.01%
2020/07/06	0	0.00	40	17.55	17.65	-40	12,169	-0.33%
2020/07/03	1	17.40	0	0.00	17.40	1	12,317	0.01%
2020/07/02	4	17.31	10	17.44	17.50	-6	12,629	-0.05%
2020/07/01	1	17.90	0	0.00	17.90	1	12,680	0.01%
2020/06/30	5	18.00	0	0.00	17.90	5	12,797	0.04%
2020/06/29	1	17.60	0	0.00	17.70	1	13,315	0.01%
2020/06/24	4	17.88	5	17.95	18.00	-1	14,036	-0.01%
2020/06/23	5	17.93	0	0.00	18.00	5	14,306	0.03%
2020/06/18	3	17.55	2	17.55	17.65	1	14,823	0.01%
2020/06/17	0	0.00	3	17.55	17.60	-3	14,856	-0.02%
2020/06/16	3	17.48	0	0.00	17.35	3	15,133	0.02%
2020/06/12	3	17.22	3	17.35	17.30	0	15,609	0.00%
2020/06/11	0	0.00	11	17.59	17.30	-11	15,744	-0.07%
2020/06/10	0	0.00	3	17.63	17.65	-3	15,764	-0.02%
2020/06/09	2	17.80	0	0.00	17.60	2	16,126	0.01%
2020/06/08	0	0.00	5	17.63	17.55	-5	16,280	-0.03%
2020/06/05	4	17.55	6	17.48	17.45	-2	16,207	-0.01%
2020/06/04	3	17.70	1	17.45	17.45	2	16,262	0.01%
2020/06/03	5	17.45	11	17.35	17.35	-6	16,251	-0.04%
2020/06/02	11	17.09	33	17.05	17.15	-22	16,183	-0.14%
2020/06/01	2	17.05	19	16.88	17.10	-17	16,038	-0.11%
2020/05/29	0	0.00	1	16.55	16.35	-1	15,673	-0.01%
2020/05/21	5	16.40	1	16.45	16.45	4	15,368	0.03%
2020/05/20	0	0.00	2	16.25	16.30	-2	15,327	-0.01%
2020/05/19	0	0.00	1	16.30	16.35	-1	15,315	-0.01%
2020/05/18	1	16.25	0	0.00	16.30	1	15,348	0.01%
2020/05/15	0	0.00	1	16.25	16.25	-1	15,331	-0.01%
2020/05/14	6	16.41	0	0.00	16.15	6	15,239	0.04%
2020/05/13	5	16.40	1	16.40	16.40	4	15,145	0.03%
2020/05/12	8	16.50	0	0.00	16.35	8	15,140	0.05%
2020/05/11	11	16.42	1	16.50	16.45	10	15,064	0.07%
2020/05/07	7	16.32	0	0.00	16.30	7	14,869	0.05%
2020/05/06	1	16.00	0	0.00	15.95	1	14,762	0.01%
2020/05/04	0	0.00	2	16.13	16.15	-2	14,574	-0.01%
2020/04/30	1	16.65	1	16.60	16.65	0	14,464	0.00%
2020/04/29	7	16.58	1	16.60	16.55	6	14,373	0.04%
2020/04/28	0	0.00	5	16.10	16.00	-5	14,154	-0.04%
2020/04/27	1	15.90	6	16.02	16.00	-5	14,380	-0.03%
2020/04/23	6	15.64	0	0.00	15.70	6	14,407	0.04%
2020/04/22	13	15.43	0	0.00	15.55	13	14,367	0.09%
2020/04/17	0	0.00	2	15.95	15.75	-2	14,085	-0.01%
2020/04/15	0	0.00	5	16.00	16.00	-5	13,654	-0.04%
2020/04/13	2	15.65	2	15.75	15.80	0	13,339	0.00%
2020/04/10	2	15.65	2	15.75	15.90	0	13,330	0.00%
2020/04/09	3	15.73	2	15.75	15.65	1	13,285	0.01%
2020/04/08	2	15.65	2	15.70	16.00	0	13,136	0.00%
2020/04/07	1	16.00	10	15.70	15.60	-9	12,947	-0.07%
2020/04/06	0	0.00	4	15.80	15.85	-4	12,628	-0.03%
2020/04/01	28	15.71	11	15.65	15.65	17	12,499	0.14%
2020/03/31	16	15.72	2	15.95	15.60	14	12,187	0.11%
2020/03/30	14	15.35	31	15.72	16.20	-17	11,597	-0.15%
2020/03/27	3	15.52	41	15.65	14.75	-38	10,745	-0.35%
2020/03/26	20	14.05	76	14.50	14.95	-56	10,295	-0.54%
2020/03/25	70	13.89	1	13.85	13.85	69	9,948	0.69%
2020/03/24	23	13.64	2	13.90	13.55	21	9,863	0.21%
2020/03/23	3	13.35	2	13.50	13.50	1	9,963	0.01%
2020/03/20	5	13.61	3	13.90	13.90	2	9,900	0.02%
2020/03/19	3	13.17	20	13.26	13.25	-17	9,592	-0.18%
2020/03/18	0	0.00	4	13.58	13.50	-4	9,255	-0.04%
2020/03/17	3	13.53	17	13.52	13.45	-14	9,156	-0.15%
2020/03/16	1	13.50	0	0.00	13.50	1	8,949	0.01%
2020/03/13	4	13.68	38	13.14	13.80	-34	8,760	-0.39%
2020/03/12	1	14.85	17	14.40	14.35	-16	8,347	-0.19%
2020/03/10	0	0.00	1	15.45	15.65	-1	7,986	-0.01%
2020/03/09	6	15.61	0	0.00	15.55	6	7,866	0.08%
2020/03/05	1	16.50	0	0.00	16.50	1	7,706	0.01%
2020/03/03	3	16.40	0	0.00	16.20	3	7,720	0.04%
2020/03/02	1	16.15	0	0.00	16.15	1	7,749	0.01%
2020/02/27	1	16.55	0	0.00	16.35	1	7,864	0.01%
2020/02/26	0	0.00	1	16.65	16.75	-1	7,760	-0.01%
2020/02/25	3	16.95	0	0.00	16.85	3	7,699	0.04%
2020/02/24	0	0.00	1	17.05	16.95	-1	7,724	-0.01%
2020/02/20	0	0.00	5	17.15	17.10	-5	7,681	-0.07%
2020/02/19	3	17.05	3	16.90	17.25	0	7,649	0.00%
2020/02/18	0	0.00	1	16.70	16.65	-1	7,562	-0.01%
2020/02/17	2	16.75	0	0.00	16.80	2	7,571	0.03%
2020/02/14	0	0.00	1	16.95	16.85	-1	7,627	-0.01%
2020/02/13	1	17.05	0	0.00	16.90	1	7,686	0.01%
2020/02/12	2	16.95	0	0.00	17.00	2	7,732	0.03%
2020/02/10	1	16.65	0	0.00	16.60	1	7,928	0.01%
2020/02/07	0	0.00	3	16.97	16.85	-3	8,159	-0.04%
2020/02/06	2	16.85	14	16.80	16.95	-12	8,154	-0.15%
2020/02/05	4	16.70	0	0.00	16.60	4	8,161	0.05%
2020/02/04	4	16.69	0	0.00	16.75	4	8,100	0.05%
2020/01/31	3	16.88	0	0.00	16.90	3	7,945	0.04%
2020/01/30	1	16.75	100	16.65	16.65	-99	7,870	-1.26%
2020/01/16	1	18.00	2	18.03	18.10	-1	7,319	-0.01%
2020/01/08	1	17.50	0	0.00	17.45	1	7,370	0.01%
2020/01/02	1	17.90	0	0.00	17.80	1	7,228	0.01%
2019/12/30	0	0.00	8	17.90	18.00	-8	7,193	-0.11%
2019/12/27	0	0.00	10	17.90	17.95	-10	7,214	-0.14%
2019/12/26	3	17.95	0	0.00	17.95	3	7,151	0.04%
2019/12/24	10	18.40	10	18.20	18.20	0	7,171	0.00%
2019/12/23	0	0.00	11.7	18.39	18.35	-11.7	7,295	-0.16%
2019/12/20	0	0.00	6	18.40	18.35	-6	7,408	-0.08%
2019/12/18	0	0.00	26	18.56	18.50	-26	7,956	-0.33%
2019/12/17	1	18.05	0	0.00	18.15	1	7,730	0.01%
2019/12/13	1	17.90	0	0.00	17.85	1	7,682	0.01%
2019/12/11	0	0.00	1	18.10	18.05	-1	7,530	-0.01%
2019/12/10	1	17.80	0	0.00	17.80	1	7,446	0.01%
2019/12/06	3	17.80	0	0.00	17.75	3	7,361	0.04%
2019/12/03	0	0.00	5	17.85	17.85	-5	7,701	-0.06%
2019/11/29	18	18.04	0	0.00	17.95	18	7,682	0.23%
2019/11/28	2	18.30	0	0.00	18.20	2	7,675	0.03%
2019/11/26	1	18.00	0	0.00	18.30	1	7,697	0.01%
2019/11/25	0	0.00	2	18.00	18.00	-2	7,473	-0.03%
2019/11/19	0	0.00	8	18.00	18.10	-8	7,518	-0.11%
2019/11/15	0	0.00	3	18.00	17.90	-3	7,580	-0.04%
2019/11/13	0.5	17.80	0	0.00	17.80	0.5	7,618	0.01%
2019/11/12	1	17.90	3	17.95	17.85	-2	7,677	-0.03%
2019/11/11	0	0.00	3.4	17.86	17.95	-3.4	7,732	-0.04%
2019/11/08	0	0.00	11	18.30	18.30	-11	7,879	-0.14%
2019/11/07	17	18.40	0	0.00	18.25	17	7,890	0.22%
2019/11/06	14	18.56	23	18.58	18.55	-9	7,739	-0.12%
2019/11/05	1.5	18.17	1	18.15	18.30	0.5	7,498	0.01%
2019/11/04	1	18.00	2	18.05	18.20	-1	7,516	-0.01%
2019/10/29	5	18.20	0.2	18.10	18.10	4.8	7,644	0.06%
2019/10/23	0	0.00	2	18.05	17.85	-2	7,837	-0.03%
2019/10/22	1	17.90	0	0.00	17.95	1	7,750	0.01%
2019/10/18	2	17.95	0	0.00	17.90	2	7,739	0.03%
2019/10/16	2	17.55	0.1	17.55	17.60	1.9	7,645	0.03%
2019/10/14	2	17.70	1	17.70	17.70	1	7,698	0.01%
2019/10/08	1	17.50	0	0.00	17.45	1	7,639	0.01%
2019/10/07	1	17.40	0	0.00	17.40	1	7,607	0.01%
2019/10/04	2	17.40	0	0.00	17.40	2	7,688	0.03%
2019/10/02	1	17.85	1	17.75	17.70	0	7,584	0.00%
2019/10/01	18	17.80	0	0.00	17.75	18	7,574	0.24%
2019/09/27	1	17.85	2	17.85	17.80	-1	7,568	-0.01%
2019/09/25	2	18.30	7	18.20	18.20	-5	7,501	-0.07%
2019/09/24	28	18.55	15	18.62	18.55	13	7,378	0.18%
2019/09/23	0	0.00	6	17.90	18.00	-6	6,793	-0.09%
2019/09/20	0	0.00	6	17.70	17.70	-6	6,664	-0.09%
2019/09/18	1	17.75	0	0.00	17.65	1	6,566	0.02%
2019/09/06	4	17.60	4	17.70	17.70	0	6,736	0.00%
2019/09/05	37	17.68	10	17.69	17.80	27	6,617	0.41%
2019/09/03	1	17.10	1	17.15	17.05	0	6,339	0.00%
2019/09/02	0	0.00	14	17.18	17.25	-14	6,369	-0.22%
2019/08/30	0	0.00	10	17.14	17.20	-10	6,323	-0.16%
2019/08/29	3	16.70	0	0.00	16.75	3	6,220	0.05%
2019/08/27	6	16.75	0	0.00	16.90	6	6,203	0.10%
2019/08/22	0	0.00	5	16.90	16.65	-5	6,162	-0.08%
2019/08/21	5	16.90	0	0.00	16.85	5	6,201	0.08%
2019/08/20	20	16.86	0	0.00	16.70	20	6,170	0.32%
2019/08/16	1	16.60	0	0.00	16.60	1	6,129	0.02%
2019/08/15	7	16.48	0	0.00	16.50	7	6,063	0.12%
2019/08/14	6	17.07	0	0.00	16.90	6	6,007	0.10%
2019/08/13	13	17.08	0	0.00	17.00	13	5,917	0.22%
2019/08/12	7	17.63	0	0.00	17.55	7	5,757	0.12%
2019/08/07	5	17.80	0	0.00	17.65	5	5,715	0.09%
2019/08/06	17	17.55	0	0.00	17.80	17	5,798	0.29%
2019/08/05	3	18.05	0	0.00	18.00	3	5,839	0.05%
2019/08/02	2	18.33	0	0.00	18.30	2	5,853	0.03%
2019/08/01	2	18.83	0	0.00	18.75	2	5,915	0.03%
2019/07/31	1	18.95	0	0.00	18.95	1	5,891	0.02%
2019/07/29	10	19.13	0	0.00	19.15	10	5,926	0.17%
2019/07/26	10	19.50	10	19.35	19.35	0	5,876	0.00%
2019/07/25	4	19.53	14	19.46	19.65	-10	5,826	-0.17%
2019/07/24	0	0.00	1	19.20	19.10	-1	5,685	-0.02%
2019/07/23	0	0.00	3	19.15	19.10	-3	5,699	-0.05%
2019/07/22	8	19.10	0	0.00	19.10	8	5,750	0.14%
2019/07/17	0	0.00	1	19.35	19.35	-1	5,823	-0.02%
2019/07/16	1	19.45	9	19.45	19.30	-8	5,854	-0.14%
2019/07/15	2	19.20	0	0.00	19.15	2	6,207	0.03%
2019/07/12	0	0.00	12	19.33	19.30	-12	6,429	-0.19%
2019/07/11	2	19.25	0	0.00	19.25	2	6,658	0.03%
2019/07/10	1	19.35	2	19.35	19.25	-1	6,974	-0.01%
2019/07/09	1	18.85	0	0.00	18.90	1	6,958	0.01%
2019/07/05	10	18.93	0	0.00	18.90	10	7,145	0.14%
2019/07/03	3	19.57	0	0.00	19.30	3	7,389	0.04%
2019/07/01	0	0.00	1	19.65	19.60	-1	7,367	-0.01%
2019/06/19	2	19.40	30	19.30	19.45	-28	7,574	-0.37%
2019/06/17	2	19.05	0	0.00	18.95	2	7,642	0.03%
2019/06/14	10	19.25	0	0.00	19.25	10	7,627	0.13%
2019/06/13	1	19.20	0	0.00	19.15	1	7,579	0.01%
2019/06/12	2	19.40	0	0.00	19.45	2	7,646	0.03%
2019/06/05	10	19.15	7	18.95	18.85	3	7,673	0.04%
2019/05/30	10	18.85	10	18.95	19.00	0	7,913	0.00%
2019/05/28	10	18.85	8	18.85	18.85	2	8,211	0.02%
2019/05/24	5	18.65	0	0.00	18.55	5	8,883	0.06%
2019/05/23	2	18.78	0	0.00	18.85	2	8,848	0.02%
2019/05/21	1	18.75	0	0.00	18.95	1	8,889	0.01%
2019/05/20	6	18.50	1	18.50	18.45	5	8,827	0.06%
2019/05/17	6	18.58	10	18.55	18.25	-4	8,829	-0.05%
2019/05/16	10	18.50	0	0.00	18.50	10	8,916	0.11%
2019/05/15	10	18.90	10	18.90	18.75	0	8,915	0.00%
2019/05/14	7	18.71	3	18.67	18.70	4	8,886	0.05%
2019/05/13	26	18.82	0	0.00	18.85	26	8,844	0.29%
2019/05/10	2	19.65	20	19.50	19.40	-18	8,869	-0.20%
2019/05/09	7	19.80	0	0.00	19.60	7	8,838	0.08%
2019/05/08	3	20.23	2	20.20	20.35	1	8,714	0.01%
2019/05/07	2	20.40	0	0.00	20.35	2	8,736	0.02%
2019/05/06	9	20.37	0	0.00	20.30	9	8,909	0.10%
2019/05/03	13	20.95	0	0.00	21.00	13	8,817	0.15%
2019/04/30	1	21.05	0	0.00	20.95	1	8,794	0.01%
2019/04/29	1	20.95	0	0.00	20.95	1	8,767	0.01%
2019/04/26	2	21.20	0	0.00	21.30	2	8,833	0.02%
2019/04/24	1.5	21.20	0	0.00	21.25	1.5	8,935	0.02%
2019/04/23	0.5	21.35	7	21.35	21.50	-6.5	8,917	-0.07%
2019/04/22	0	0.00	1	21.65	21.55	-1	8,885	-0.01%
2019/04/19	1	21.75	9	21.78	21.70	-8	8,836	-0.09%
2019/04/18	2	21.03	18	21.24	21.05	-16	8,467	-0.19%
2019/04/17	9	21.24	2	21.25	21.25	7	8,329	0.08%
2019/04/16	8	20.69	2	21.10	21.05	6	8,137	0.07%
2019/04/15	1	20.55	2.9	20.55	20.55	-1.9	7,951	-0.02%
2019/04/12	2	20.43	1	20.40	20.40	1	8,124	0.01%
2019/04/10	3	20.67	2	20.50	20.75	1	8,183	0.01%
2019/04/09	1.5	20.55	6	20.62	20.60	-4.5	8,059	-0.06%
2019/04/08	0.5	20.15	1	20.15	20.30	-0.5	7,955	-0.01%
2019/04/03	0	0.00	1	20.10	20.20	-1	7,895	-0.01%
2019/04/02	1	20.20	0	0.00	20.15	1	7,890	0.01%
2019/04/01	5	19.90	2	19.85	19.95	3	7,836	0.04%
2019/03/28	1	19.70	0	0.00	19.70	1	7,753	0.01%
2019/03/27	1	19.90	0	0.00	19.85	1	7,764	0.01%
2019/03/25	5	19.89	0	0.00	19.90	5	7,955	0.06%
2019/03/22	1	20.50	0	0.00	20.30	1	7,903	0.01%
2019/03/21	4	20.58	0	0.00	20.50	4	7,981	0.05%
2019/03/20	4	20.33	0	0.00	20.30	4	8,184	0.05%
2019/03/19	2	20.40	12	20.37	20.35	-10	8,225	-0.12%
2019/03/18	1	20.20	2	20.25	20.20	-1	8,200	-0.01%
2019/03/15	2	20.05	3	19.95	20.00	-1	8,236	-0.01%
2019/03/14	0	0.00	1.6	20.00	19.90	-1.6	8,183	-0.02%
2019/03/12	1	19.95	1	20.05	20.00	0	8,415	0.00%
2019/03/08	11	19.97	0	0.00	19.85	11	8,606	0.13%
2019/03/07	9	20.36	2	20.40	20.15	7	8,719	0.08%
2019/03/06	5	20.60	1	20.65	20.75	4	8,837	0.05%
2019/03/04	2	20.38	1	20.70	20.75	1	9,041	0.01%
2019/02/26	2	20.30	2	20.60	20.30	0	8,914	0.00%
2019/02/25	5	20.51	5	20.86	20.95	0	8,753	0.00%
2019/02/22	12	19.77	12.1	19.75	19.85	-0.1	8,433	0.00%
2019/02/20	1	19.70	0	0.00	19.80	1	8,615	0.01%
2019/02/19	1	19.70	0.2	19.55	19.60	0.8	8,692	0.01%
2019/02/18	0	0.00	6	19.54	19.50	-6	8,990	-0.07%
2019/02/15	6	19.90	0	0.00	19.35	6	9,457	0.06%
2019/02/14	1	20.10	23	20.01	19.90	-22	9,590	-0.23%
2019/02/12	1	20.05	0	0.00	20.00	1	10,205	0.01%
2019/02/11	0	0.00	4	19.94	19.90	-4	10,569	-0.04%
2019/01/30	1	19.60	1	19.50	19.50	0	10,462	0.00%
2019/01/29	10	19.40	0	0.00	19.40	10	10,471	0.10%
2019/01/28	0	0.00	3	19.80	19.80	-3	10,495	-0.03%
2019/01/25	2	19.58	1	19.65	19.80	1	10,622	0.01%
2019/01/24	1	19.05	0	19.05	19.05	1	10,546	0.01%
2019/01/18	6	19.25	15	19.35	19.20	-9	11,094	-0.08%
2019/01/17	12	19.05	10	19.05	19.05	2	11,164	0.02%
2019/01/15	1	19.25	2	19.20	19.35	-1	11,149	-0.01%
2019/01/14	1	18.65	2	18.80	18.95	-1	11,258	-0.01%
2019/01/11	0	0.00	5	19.05	19.00	-5	11,422	-0.04%
2019/01/09	1	18.95	2	18.80	18.90	-1	11,595	-0.01%
2019/01/08	0	0.00	10	18.50	18.40	-10	11,819	-0.08%
2019/01/07	3	17.85	0	0.00	18.30	3	11,960	0.03%
2019/01/04	18	17.50	0	0.00	17.50	18	12,146	0.15%
2019/01/03	4	18.88	0	0.00	18.45	4	12,526	0.03%
2018/12/25	2	19.13	3	19.05	19.05	-1	13,302	-0.01%
2018/12/22	0	0.00	10	19.25	19.35	-10	13,505	-0.07%
2018/12/20	3	19.57	0	0.00	19.50	3	13,784	0.02%
2018/12/19	0	0.00	3	19.55	19.85	-3	13,797	-0.02%
2018/12/14	18	19.99	20	19.85	19.90	-2	13,836	-0.01%
2018/12/13	3	20.00	3	20.02	20.05	0	13,765	0.00%
2018/12/12	4	19.25	2	19.40	19.30	2	13,598	0.01%
2018/12/11	1	19.10	0	0.00	18.95	1	13,847	0.01%
2018/12/10	2	18.80	0	0.00	18.80	2	13,956	0.01%
2018/12/06	0	0.00	1	19.30	19.15	-1	14,295	-0.01%
2018/12/05	5	19.80	0	0.00	19.80	5	14,347	0.03%
2018/12/04	13	20.25	1	20.25	20.25	12	14,412	0.08%
2018/12/03	2	20.35	0	0.00	20.35	2	14,552	0.01%
2018/11/29	15	19.87	0	0.00	19.65	15	14,626	0.10%
2018/11/28	3	19.67	17	19.64	19.90	-14	14,497	-0.10%
2018/11/26	2	19.15	1	19.30	19.15	1	14,590	0.01%
2018/11/22	9	18.93	0	0.00	18.80	9	15,140	0.06%
2018/11/21	1	18.80	0	0.00	19.00	1	15,164	0.01%
2018/11/20	1	19.30	0	0.00	19.20	1	14,988	0.01%
2018/11/16	18	19.34	6	19.20	19.25	12	14,806	0.08%
2018/11/15	28	19.28	0	0.00	19.05	28	14,769	0.19%
2018/11/14	4	19.25	0	0.00	19.20	4	14,591	0.03%
2018/11/13	29.4	19.64	22	19.70	19.90	7.4	14,287	0.05%
2018/11/12	1	20.60	0	0.00	20.25	1	14,089	0.01%
2018/11/09	3	21.30	0	0.00	21.30	3	13,921	0.02%
2018/11/08	3	22.32	0	0.00	21.95	3	13,778	0.02%
2018/11/07	0	0.00	6	22.80	22.90	-6	13,462	-0.04%
2018/11/06	0	0.00	6	22.51	22.45	-6	13,627	-0.04%
2018/11/02	0	0.00	4	22.58	22.95	-4	14,169	-0.03%
2018/11/01	5	22.45	3	22.27	22.30	2	14,238	0.01%
2018/10/31	3	21.83	2	22.10	21.70	1	14,199	0.01%
2018/10/30	1	21.50	25	21.60	21.40	-24	14,415	-0.17%
2018/10/29	3	21.92	0	0.00	21.85	3	14,284	0.02%
2018/10/26	3	22.05	0	0.00	22.00	3	14,302	0.02%
2018/10/25	2	22.00	0	0.00	22.15	2	14,251	0.01%
2018/10/24	10	22.10	2	22.40	22.35	8	14,170	0.06%
2018/10/19	0	0.00	16	22.07	22.00	-16	14,199	-0.11%
2018/10/18	0	0.00	5	22.45	22.45	-5	14,142	-0.04%
2018/10/17	0	0.00	2	22.55	22.20	-2	14,170	-0.01%
2018/10/16	3	21.70	20	22.14	22.30	-17	14,157	-0.12%
2018/10/15	0	0.00	1	21.80	21.30	-1	14,144	-0.01%
2018/10/12	0	0.00	14	21.20	21.95	-14	14,044	-0.10%
2018/10/11	21	20.88	10	20.90	20.65	11	13,991	0.08%
2018/10/09	1	23.05	0	0.00	22.90	1	13,915	0.01%
2018/10/08	3	23.10	0	0.00	23.05	3	13,896	0.02%
2018/10/05	17	23.38	1	23.70	23.00	16	13,809	0.12%
2018/10/04	3	24.70	0	0.00	24.30	3	13,321	0.02%
2018/10/03	0	0.00	1	24.70	24.85	-1	13,325	-0.01%
2018/10/02	0	0.00	1	25.00	25.00	-1	13,709	-0.01%
2018/10/01	0	0.00	3	25.70	25.15	-3	13,734	-0.02%
2018/09/28	0	0.00	0.2	25.20	25.25	-0.2	13,728	0.00%
2018/09/27	4	24.66	2	24.70	24.80	2	13,726	0.01%
2018/09/26	0	0.00	1	24.65	24.45	-1	14,032	-0.01%
2018/09/21	1	24.15	0	0.00	24.05	1	14,197	0.01%
2018/09/20	2	24.40	0	0.00	24.20	2	14,229	0.01%
2018/09/18	0	0.00	2	24.20	24.30	-2	14,463	-0.01%
2018/09/17	0	0.00	10	24.91	24.25	-10	14,479	-0.07%
2018/09/14	3	25.30	4	25.15	25.15	-1	14,444	-0.01%
2018/09/13	0	0.00	5	25.10	25.10	-5	14,590	-0.03%
2018/09/12	7	25.24	0	0.00	25.05	7	14,540	0.05%
2018/09/11	0	0.00	1	25.15	25.20	-1	14,647	-0.01%
2018/09/10	5	24.50	2	24.70	24.45	3	14,758	0.02%
2018/09/07	2	25.35	5	25.70	25.45	-3	14,927	-0.02%
2018/09/05	0	0.00	5	25.48	25.05	-5	15,219	-0.03%
2018/09/03	16	25.88	0	0.00	25.55	16	16,098	0.10%
2018/08/31	0	0.00	1	25.55	25.70	-1	16,409	-0.01%
2018/08/30	2	25.65	35	25.90	25.40	-33	17,822	-0.19%
2018/08/29	5	25.00	8	25.25	25.25	-3	19,322	-0.02%
2018/08/28	5	24.75	0	0.00	24.75	5	19,726	0.03%
2018/08/23	0	0.00	2	24.15	24.15	-2	20,286	-0.01%
2018/08/20	9	23.37	5	23.34	23.45	4	21,008	0.02%
2018/08/16	1	23.95	5	24.00	24.00	-4	21,698	-0.02%
2018/08/15	1	23.35	10	23.50	23.40	-9	22,124	-0.04%
2018/08/14	0	0.00	60	23.95	24.05	-60	22,260	-0.27%
2018/08/13	23	23.93	1	24.05	23.85	22	22,995	0.10%
2018/08/10	1	24.30	20	24.30	24.25	-19	23,400	-0.08%
2018/08/09	10	24.89	12	24.92	24.80	-2	23,656	-0.01%
2018/08/08	0	0.00	9	25.70	25.80	-9	23,356	-0.04%
2018/08/07	8	25.37	0	0.00	25.30	8	23,502	0.03%
2018/08/06	62.5	25.93	6	25.71	25.65	56.5	23,778	0.24%
2018/08/03	0	0.00	1	25.00	25.05	-1	23,690	0.00%
2018/08/02	2	24.90	0	0.00	24.90	2	24,806	0.01%
2018/08/01	10	25.20	2.6	25.08	25.25	7.4	26,184	0.03%
2018/07/31	0.5	24.90	0	0.00	25.00	0.5	26,382	0.00%
2018/07/30	7	24.69	0	0.00	24.60	7	26,498	0.03%
2018/07/27	0	0.00	5	25.35	25.20	-5	26,437	-0.02%
2018/07/25	0	0.00	9	25.77	25.65	-9	26,737	-0.03%
2018/07/23	0	0.00	1	25.50	25.45	-1	26,989	0.00%
2018/07/20	2	25.45	1	25.80	25.35	1	27,194	0.00%
2018/07/19	2	25.20	5	25.35	25.30	-3	27,230	-0.01%
2018/07/18	1	25.25	0	0.00	25.25	1	27,361	0.00%
2018/07/17	0	0.00	1	25.40	25.25	-1	27,343	0.00%
2018/07/16	1	24.45	4	24.73	24.40	-3	27,309	-0.01%
2018/07/13	3	24.50	2	24.45	24.35	1	28,131	0.00%
2018/07/12	0	0.00	2	24.30	24.40	-2	28,295	-0.01%
2018/07/11	5	24.05	0	0.00	24.20	5	28,503	0.02%
2018/07/10	13	24.59	9	24.63	24.50	4	28,536	0.01%
2018/07/09	1	23.10	0	0.00	23.20	1	28,183	0.00%
2018/07/06	1	22.80	0	0.00	22.85	1	28,257	0.00%
2018/07/05	1	23.00	0	0.00	22.95	1	28,403	0.00%
2018/07/04	3	23.37	3	23.70	23.50	0	28,537	0.00%
2018/07/03	8	24.18	0	0.00	24.00	8	28,588	0.03%
2018/07/02	0	0.00	1	24.60	24.60	-1	29,015	0.00%
2018/06/29	1	24.90	1	24.55	24.90	0	29,094	0.00%
2018/06/28	7	24.44	7	24.35	24.25	0	28,979	0.00%
2018/06/26	1	24.95	11	25.23	25.25	-10	29,303	-0.03%
2018/06/25	5	25.34	2	25.15	25.20	3	29,401	0.01%
2018/06/22	9	25.83	0	0.00	25.75	9	29,380	0.03%
2018/06/21	3	26.32	2	26.35	26.35	1	29,674	0.00%
2018/06/20	4	26.49	10.8	26.44	26.30	-6.8	30,312	-0.02%
2018/06/19	10.5	26.26	0	0.00	26.40	10.5	31,014	0.03%
2018/06/15	4	26.38	0	0.00	26.65	4	31,194	0.01%
2018/06/14	26	26.28	27	26.13	26.05	-1	31,077	0.00%
2018/06/13	1	26.35	16	26.20	26.35	-15	31,254	-0.05%
2018/06/12	68.5	26.66	20	26.45	26.40	48.5	31,401	0.15%
2018/06/11	13	27.40	6	27.18	27.30	7	31,875	0.02%
2018/06/08	14	26.96	43	27.13	26.80	-29	31,987	-0.09%
2018/06/07	84	27.94	85	28.18	27.55	-1	31,684	0.00%
2018/06/06	63	26.90	236	26.89	27.30	-173	30,557	-0.57%	大賣/鉅額交易
2018/06/05	8	25.24	45	25.39	25.10	-37	29,149	-0.13%
2018/06/01	1	24.55	0	0.00	24.50	1	31,306	0.00%
2018/05/31	3	24.52	2	24.50	24.55	1	31,921	0.00%
2018/05/30	8	24.01	24	23.89	23.90	-16	31,795	-0.05%
2018/05/29	12	24.34	5	24.40	24.50	7	32,371	0.02%
2018/05/28	5	24.61	16	24.75	24.55	-11	32,477	-0.03%
2018/05/25	6	25.44	41	25.58	25.00	-35	32,430	-0.11%
2018/05/23	12	25.35	39	25.38	25.20	-27	32,225	-0.08%
2018/05/22	9	24.83	2	25.00	24.90	7	32,719	0.02%
2018/05/21	2	25.03	8	25.04	24.90	-6	33,058	-0.02%
2018/05/18	2	24.15	8	24.33	24.10	-6	32,724	-0.02%
2018/05/17	2	24.35	1	23.80	23.90	1	33,086	0.00%
2018/05/14	7	23.74	0	0.00	23.65	7	34,854	0.02%
2018/05/11	6	23.21	15	23.29	23.20	-9	35,683	-0.03%
2018/05/10	46	24.07	57	24.11	23.70	-11	36,615	-0.03%
2018/05/09	16	23.27	26	23.47	23.70	-10	35,934	-0.03%
2018/05/08	4.3	21.50	0	0.00	21.55	4.3	35,828	0.01%
2018/05/07	4	21.90	0	0.00	21.70	4	36,142	0.01%
2018/05/04	1	22.05	0	0.00	22.05	1	36,635	0.00%
2018/05/03	12	22.13	8	22.25	22.00	4	38,695	0.01%
2018/05/02	2	22.70	2	22.80	22.80	0	40,962	0.00%
2018/04/30	3	22.85	3	22.95	22.80	0	43,188	0.00%
2018/04/27	1	22.40	0	0.00	22.50	1	48,572	0.00%
2018/04/26	2	22.80	0	0.00	22.35	2	51,511	0.00%
2018/04/25	1	22.95	1	23.25	23.00	0	53,404	0.00%
2018/04/24	9	22.64	3	22.75	22.75	6	53,773	0.01%
2018/04/23	18	23.36	5	23.36	23.20	13	54,996	0.02%
2018/04/20	7	23.64	80	23.98	24.00	-73	55,086	-0.13%
2018/04/19	1	23.65	13	23.58	23.65	-12	55,136	-0.02%
2018/04/18	13	22.00	0	0.00	22.00	13	54,676	0.02%
2018/04/17	4	22.06	1	22.00	21.90	3	54,983	0.01%
2018/04/16	2	22.60	2	22.65	22.45	0	55,257	0.00%
2018/04/13	0	0.00	2	23.20	22.90	-2	55,603	0.00%
2018/04/12	2	23.20	0	0.00	23.05	2	56,910	0.00%
2018/04/11	3	23.10	0	0.00	23.25	3	57,066	0.01%
2018/04/10	22	22.71	1	22.55	22.55	21	57,323	0.04%
2018/04/09	0	0.00	0.1	23.20	23.00	-0.1	57,403	0.00%
2018/04/03	9	23.52	0	0.00	23.70	9	57,437	0.02%
2018/04/02	1	24.30	4	24.35	24.30	-3	57,245	-0.01%
2018/03/30	2	24.75	1	24.85	24.85	1	58,862	0.00%
2018/03/29	12	24.42	0	0.00	24.20	12	59,383	0.02%
2018/03/28	11	24.50	0	0.00	24.30	11	61,565	0.02%
2018/03/27	6	25.02	12	24.99	24.85	-6	62,658	-0.01%
2018/03/26	29	25.08	1	25.30	24.60	28	62,444	0.04%
2018/03/23	149	25.54	25	25.21	24.85	124	61,998	0.20%	大買/鉅額交易
2018/03/22	44	26.86	7	26.90	26.10	37	61,298	0.06%
2018/03/21	10	26.83	1	26.90	26.85	9	60,268	0.01%
2018/03/20	5	26.45	2	26.48	26.45	3	59,976	0.01%
2018/03/19	10	26.55	2	26.70	26.85	8	59,840	0.01%
2018/03/16	18	26.65	0	0.00	26.75	18	59,429	0.03%
2018/03/15	7	26.75	44	26.77	26.70	-37	59,000	-0.06%
2018/03/14	20	26.42	14	26.50	26.20	6	58,663	0.01%
2018/03/13	0	0.00	4	26.00	26.00	-4	58,262	-0.01%
2018/03/12	5	25.90	9	26.12	25.70	-4	58,481	-0.01%
2018/03/09	3	26.10	4	26.40	26.10	-1	58,214	0.00%
2018/03/08	25	26.20	33	26.49	25.80	-8	57,845	-0.01%
2018/03/07	36	25.75	9	26.26	27.05	27	56,926	0.05%
2018/03/06	1	25.00	1	25.20	25.00	0	55,757	0.00%
2018/03/05	1	25.05	1	24.55	24.40	0	55,642	0.00%
2018/03/02	3	24.85	27	25.25	24.85	-24	55,540	-0.04%
2018/03/01	10	24.96	0	0.00	24.60	10	55,032	0.02%
2018/02/27	0	0.00	15	24.64	24.60	-15	55,200	-0.03%
2018/02/26	8	24.73	9	24.52	24.45	-1	55,406	0.00%
2018/02/23	2	24.80	0	0.00	24.80	2	55,496	0.00%
2018/02/22	14	25.21	81	25.45	24.85	-67	56,286	-0.12%
2018/02/21	0	0.00	2	24.40	24.40	-2	55,960	0.00%
2018/02/12	66	24.37	5	24.13	24.10	61	57,165	0.11%
2018/02/09	9	24.18	2	23.85	24.65	7	57,772	0.01%
2018/02/08	6	24.63	1	24.90	24.50	5	59,115	0.01%
2018/02/07	28	25.05	12	25.30	24.70	16	59,361	0.03%
2018/02/06	47	24.82	10	25.56	24.70	37	60,524	0.06%
2018/02/05	38	25.90	83	25.81	26.50	-45	60,878	-0.07%
2018/02/02	27	26.50	4	26.41	26.05	23	60,074	0.04%
2018/02/01	4	27.50	7	27.49	27.35	-3	58,900	-0.01%
2018/01/31	77	27.68	75	27.86	27.65	2	58,646	0.00%
2018/01/30	3	27.78	3	27.35	27.30	0	57,333	0.00%
2018/01/29	36	27.91	38	27.89	27.95	-2	56,799	0.00%
2018/01/26	101	28.09	79	27.89	27.60	22	56,122	0.04%	大買/
2018/01/25	202	28.45	10	28.83	27.95	192	53,998	0.36%	大買/鉅額交易
2018/01/24	100	29.96	104	30.21	30.15	-4	51,450	-0.01%	大賣/
2018/01/23	209	31.23	1,570.2	32.19	29.80	-1,361.2	49,119	-2.77%	大買/大賣/鉅額交易
2018/01/22	42	31.02	30	30.90	32.20	12	43,535	0.03%
2018/01/19	40	28.98	73.2	28.72	29.30	-33.2	40,471	-0.08%
2018/01/18	97	27.33	17	27.44	27.20	80	38,265	0.21%
2018/01/17	12	27.08	28	27.02	27.20	-16	37,701	-0.04%
2018/01/16	7	26.04	1	26.20	26.15	6	36,259	0.02%
2018/01/15	31	26.43	9	26.17	25.85	22	35,940	0.06%
2018/01/12	6	25.83	5	25.85	26.00	1	35,528	0.00%
2018/01/11	3	25.53	3	25.80	25.70	0	35,145	0.00%
2018/01/10	9	25.59	1	25.10	25.10	8	34,678	0.02%
2018/01/09	18	25.34	24	25.81	25.25	-6	34,201	-0.02%
2018/01/08	237	25.98	26	26.19	25.65	211	33,842	0.62%	大買/鉅額交易
2018/01/05	0	0.00	18	23.97	24.30	-18	32,450	-0.06%
2018/01/04	11	24.43	0	0.00	24.20	11	32,418	0.03%
2018/01/03	234	23.63	0	0.00	24.10	234	31,918	0.73%	大買/鉅額交易
2018/01/02	29	23.99	10	24.10	23.85	19	31,471	0.06%