宏碁 (2353)-群益金鼎-忠孝券商分點個股進出

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
46.80
漲跌
▼0.20
漲幅
-0.43%
成交量
40,092張
產業
上市電腦週邊類股
1645人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/25	5	47.00	5	47.22	46.80	0	52,079	0.00%
2024/06/24	22	47.14	1	47.00	47.00	21	51,749	0.04%
2024/06/21	5	47.83	14	48.03	48.10	-9	51,674	-0.02%
2024/06/20	22.1	47.94	5	47.94	47.95	17.1	51,539	0.03%
2024/06/19	14	49.78	2	49.85	49.50	12	52,362	0.02%
2024/06/18	22	49.65	7	49.82	49.40	15	52,192	0.03%
2024/06/17	1	50.50	1	50.70	50.50	0	52,051	0.00%
2024/06/14	1	49.50	4.2	49.67	49.80	-3.2	52,187	-0.01%
2024/06/13	3	50.23	17.8	49.90	50.10	-14.8	52,203	-0.03%
2024/06/12	9.1	48.72	16	48.62	48.80	-6.9	52,292	-0.01%
2024/06/11	15.1	48.96	33	49.14	48.80	-17.9	52,225	-0.03%
2024/06/07	16.2	49.89	2.6	50.01	49.65	13.6	52,480	0.03%
2024/06/06	12.1	50.62	2	50.20	50.60	10.1	52,924	0.02%
2024/06/05	15.1	50.63	12	51.28	50.50	3.1	52,697	0.01%
2024/06/04	32	51.63	1	51.20	51.20	31	52,456	0.06%
2024/06/03	16	52.79	1	54.00	52.50	15	51,916	0.03%
2024/05/31	14	52.86	21	52.52	52.90	-7	51,178	-0.01%
2024/05/30	34.4	53.07	11.1	53.25	52.50	23.3	50,400	0.05%
2024/05/29	60.4	54.15	9.4	54.31	53.70	51	50,366	0.10%
2024/05/28	36.1	56.67	10	57.13	56.40	26.1	48,942	0.05%
2024/05/27	59.2	59.01	40.1	59.11	58.50	19.2	48,325	0.04%
2024/05/24	67.5	56.61	70.2	56.66	57.50	-2.7	46,138	-0.01%
2024/05/23	98.8	54.25	63.8	54.20	53.30	34.9	43,788	0.08%
2024/05/22	9	50.87	67.6	52.05	53.00	-58.6	39,986	-0.15%
2024/05/21	5	48.39	4	48.29	48.25	1	37,627	0.00%
2024/05/20	9	47.98	1	48.25	48.25	8	37,654	0.02%
2024/05/17	2	47.93	3	47.50	48.15	-1	37,949	0.00%
2024/05/16	4	48.30	0	0.00	47.80	4	38,978	0.01%
2024/05/15	13	49.07	10.4	50.09	48.05	2.6	40,681	0.01%
2024/05/14	18	49.03	12	49.14	48.90	6	40,105	0.01%
2024/05/13	3	47.45	2	47.55	47.75	1	38,589	0.00%
2024/05/10	2.2	47.85	9	47.45	47.80	-6.8	38,891	-0.02%
2024/05/09	0	0.00	3	47.65	47.35	-3	38,763	-0.01%
2024/05/08	0	0.00	1	47.15	47.15	-1	38,867	0.00%
2024/05/07	3	47.05	0	0.00	47.15	3	39,172	0.01%
2024/05/06	1	47.00	15.4	47.29	47.50	-14.4	39,200	-0.04%
2024/05/03	0	0.00	6	45.52	45.50	-6	39,474	-0.02%
2024/05/02	0.1	44.80	2	45.05	44.65	-1.9	39,962	0.00%
2024/04/30	8	45.26	0	0.00	45.15	8	40,863	0.02%
2024/04/29	1.1	45.56	3	45.80	45.70	-1.9	41,306	0.00%
2024/04/26	0	0.00	3	44.80	44.55	-3	42,223	-0.01%
2024/04/25	0	0.00	1	44.30	44.40	-1	42,869	0.00%
2024/04/24	4	44.90	3	44.80	44.80	1	43,457	0.00%
2024/04/22	3.2	43.63	0	0.00	43.35	3.2	44,887	0.01%
2024/04/19	3.1	43.69	1.7	43.58	43.80	1.4	45,475	0.00%
2024/04/18	0.2	45.30	2	45.30	45.00	-1.8	45,964	0.00%
2024/04/17	6.2	45.16	2	45.28	45.05	4.2	46,821	0.01%
2024/04/16	13.2	45.96	9	45.27	45.50	4.2	47,117	0.01%
2024/04/15	15.1	47.53	1	47.30	47.55	14.1	48,005	0.03%
2024/04/12	53.3	49.32	48	49.01	48.50	5.3	49,431	0.01%
2024/04/11	8	49.11	40.2	49.70	51.00	-32.2	48,813	-0.07%
2024/04/10	12.2	47.86	29	47.26	47.15	-16.8	48,425	-0.03%
2024/04/09	12	46.76	2	46.75	46.80	10	49,057	0.02%
2024/04/08	6	45.74	4	45.90	46.05	2	50,667	0.00%
2024/04/03	0	46.35	0	0.00	46.10	0	52,684	0.00%
2024/04/02	11	46.68	15.2	46.35	46.70	-4.2	55,848	-0.01%
2024/04/01	3	46.40	1	46.95	46.30	2	58,445	0.00%
2024/03/29	3	46.62	4	46.94	46.80	-1	60,482	0.00%
2024/03/28	7.1	46.70	8	46.58	46.65	-0.9	62,163	0.00%
2024/03/27	2	46.13	3	46.33	46.35	-1	63,078	0.00%
2024/03/26	18.1	46.11	0	0.00	45.90	18.1	64,759	0.03%
2024/03/25	18	46.96	17	46.79	46.50	1	67,318	0.00%
2024/03/22	80.2	47.15	50	47.94	45.95	30.2	68,500	0.04%
2024/03/21	2	46.25	14	46.12	46.25	-12	67,717	-0.02%
2024/03/20	44.1	45.49	43.6	45.72	45.90	0.5	67,625	0.00%
2024/03/19	25	45.20	0	0.00	45.15	25	67,501	0.04%
2024/03/18	7	45.32	6	45.40	45.85	1	67,544	0.00%
2024/03/15	11.1	46.18	1	46.05	45.85	10.1	67,351	0.01%
2024/03/14	16	45.87	0	46.10	45.90	16	66,910	0.02%
2024/03/13	4	46.79	21	46.82	46.50	-17	66,791	-0.03%
2024/03/12	9.1	46.86	20.2	46.63	47.05	-11.1	66,219	-0.02%
2024/03/11	2	45.00	10	44.87	44.85	-8	65,533	-0.01%
2024/03/08	6	44.88	3	44.73	44.50	3	65,564	0.00%
2024/03/07	6	44.84	1	45.05	45.00	5	65,514	0.01%
2024/03/06	17	45.46	1	45.40	45.35	16	65,757	0.02%
2024/03/05	33	45.77	27	46.01	45.90	6	67,000	0.01%
2024/03/04	59.5	46.86	74	47.09	45.85	-14.5	67,670	-0.02%
2024/03/01	5	45.60	6	45.94	46.00	-1	67,311	0.00%
2024/02/29	2	45.05	0	0.00	45.15	2	67,885	0.00%
2024/02/27	2	45.53	10	45.73	45.50	-8	67,753	-0.01%
2024/02/26	16.2	45.82	1	46.15	45.80	15.2	67,961	0.02%
2024/02/23	17	46.14	6.6	45.90	45.75	10.4	68,310	0.02%
2024/02/22	6	47.09	1.1	47.98	46.85	4.9	68,397	0.01%
2024/02/21	9.1	47.03	1	46.95	47.25	8.1	67,928	0.01%
2024/02/20	5	47.15	5	47.08	47.40	0	67,678	0.00%
2024/02/19	14.1	47.58	10.9	48.96	47.40	3.2	67,310	0.00%
2024/02/16	19.1	48.66	98.1	47.93	48.65	-79	66,138	-0.12%
2024/02/15	0.1	45.60	0	0.00	46.00	0.1	64,378	0.00%
2024/02/05	4	46.09	1.1	46.40	46.30	2.9	63,883	0.00%
2024/02/02	8	46.39	4	46.70	45.95	4	63,842	0.01%
2024/02/01	45	46.09	40	46.35	46.65	5	63,440	0.01%
2024/01/31	36.2	46.85	11	46.09	46.05	25.2	63,363	0.04%
2024/01/30	7.1	46.56	7	46.73	47.15	0.1	63,011	0.00%
2024/01/29	3	46.00	0	0.00	46.80	3	62,674	0.00%
2024/01/26	4.3	46.14	16	45.97	45.70	-11.7	62,502	-0.02%
2024/01/25	2	47.40	4	47.20	47.60	-2	61,620	0.00%
2024/01/24	53.1	48.29	40	47.79	47.35	13.1	61,086	0.02%
2024/01/23	20	46.10	30.1	46.48	47.20	-10.1	59,932	-0.02%
2024/01/22	44	46.67	28.1	46.99	46.75	15.9	59,384	0.03%
2024/01/19	33	45.46	34	45.59	45.95	-1	58,150	0.00%
2024/01/18	17	45.14	26	45.60	45.00	-9	57,405	-0.02%
2024/01/17	4	44.88	28	45.36	44.75	-24	56,682	-0.04%
2024/01/16	9	46.14	1	46.25	45.70	8	55,827	0.01%
2024/01/15	27.1	46.86	16	47.08	46.25	11.1	54,900	0.02%
2024/01/12	29.2	47.11	15	47.29	47.00	14.2	54,194	0.03%
2024/01/11	35.1	47.91	38	48.09	48.40	-2.9	52,960	-0.01%
2024/01/10	71	47.23	36	47.43	47.20	35	52,393	0.07%
2024/01/09	141	48.57	84	48.20	47.80	57	51,543	0.11%	大買/
2024/01/08	40.1	49.59	22	49.47	48.45	18.1	49,739	0.04%
2024/01/05	9.1	48.65	14	49.05	48.25	-4.9	47,699	-0.01%
2024/01/04	13	49.52	10	49.46	49.00	3	46,353	0.01%
2024/01/03	25.2	51.43	20.2	50.98	50.40	5.1	45,139	0.01%
2024/01/02	54	52.65	240.1	52.99	52.30	-186.1	43,601	-0.43%	大賣/鉅額交易
2023/12/29	31.1	54.73	86	53.99	53.80	-54.9	41,984	-0.13%
2023/12/28	134	54.46	128.2	54.30	54.00	5.8	40,026	0.01%	大買/大賣/
2023/12/27	127.3	53.56	99	53.85	54.20	28.3	36,916	0.08%	大買/
2023/12/26	90	50.07	97.3	49.59	50.60	-7.3	34,294	-0.02%
2023/12/25	100	48.66	69.9	48.99	49.00	30.1	32,111	0.09%
2023/12/22	40	45.03	43.1	44.51	45.30	-3.1	30,108	-0.01%
2023/12/21	56	44.09	50	44.23	44.65	6	28,900	0.02%
2023/12/20	30	42.82	213.3	44.06	44.60	-183.3	26,973	-0.68%	大賣/鉅額交易
2023/12/19	67	40.46	77.2	40.45	40.70	-10.2	23,896	-0.04%
2023/12/18	27	38.86	22	38.82	38.90	5	22,166	0.02%
2023/12/15	0.1	36.85	1	37.20	37.00	-0.9	21,407	0.00%
2023/12/13	8	36.99	16	37.04	37.05	-8	21,002	-0.04%
2023/12/12	6.7	36.18	8	36.26	36.10	-1.3	20,700	-0.01%
2023/12/11	0	0.00	5	35.76	35.75	-5	20,546	-0.02%
2023/12/08	0	0.00	56	35.23	35.20	-56	20,423	-0.27%
2023/12/07	4	34.85	2.1	35.10	34.85	2	20,366	0.01%
2023/12/06	0	0.00	16.1	34.90	35.10	-16.1	20,439	-0.08%
2023/12/05	14	34.25	1	34.30	34.30	13	20,292	0.06%
2023/12/04	12.1	34.69	1	34.75	34.75	11.1	20,303	0.05%
2023/12/01	50	34.75	2.1	35.00	34.85	47.9	20,171	0.24%
2023/11/30	32	34.73	80	35.20	35.20	-48	19,913	-0.24%
2023/11/29	64	34.80	80	35.22	35.35	-16	18,575	-0.09%
2023/11/28	80	34.84	60	34.80	34.80	20	17,777	0.11%
2023/11/27	62	34.68	60	35.20	35.20	2	17,578	0.01%
2023/11/24	10	34.45	0	0.00	35.50	10	16,844	0.06%
2023/11/22	2.1	34.63	0	0.00	34.80	2.1	15,891	0.01%
2023/11/21	0	0.00	7	35.62	35.65	-7	15,694	-0.04%
2023/11/20	0	0.00	1	34.25	34.55	-1	15,468	-0.01%
2023/11/17	3	34.25	0	0.00	34.15	3	15,555	0.02%
2023/11/16	20	34.85	2	34.70	34.50	18	15,680	0.11%
2023/11/15	31.1	34.61	30	34.75	34.50	1.1	15,902	0.01%
2023/11/14	40	34.69	14	34.16	35.05	26	16,116	0.16%
2023/11/13	2	33.68	0	0.00	33.80	2	16,377	0.01%
2023/11/10	5	34.04	0	0.00	34.15	5	16,500	0.03%
2023/11/08	0	0.00	4	35.38	35.20	-4	16,728	-0.02%
2023/11/06	2	34.58	1	34.75	34.75	1	17,010	0.01%
2023/11/03	0	0.00	1	34.70	34.35	-1	17,369	-0.01%
2023/11/01	1	33.55	0	0.00	33.70	1	17,844	0.01%
2023/10/31	5	34.70	0	0.00	34.10	5	18,018	0.03%
2023/10/27	3	35.35	0	0.00	35.10	3	18,493	0.02%
2023/10/24	0	0.00	1	35.55	35.65	-1	19,628	-0.01%
2023/10/23	0	0.00	100	35.03	34.80	-100	19,840	-0.50%
2023/10/20	0	0.00	41	34.79	35.20	-41	20,668	-0.20%
2023/10/19	6	34.88	0	0.00	35.30	6	21,701	0.03%
2023/10/18	3	35.23	3	35.30	35.60	0	22,237	0.00%
2023/10/17	21.2	36.10	0	0.00	36.10	21.2	22,445	0.09%
2023/10/13	6.1	36.43	0	0.00	36.35	6.1	26,934	0.02%
2023/10/12	1	37.20	0	0.00	37.30	1	28,169	0.00%
2023/10/11	26	37.04	1	38.20	36.80	25	28,632	0.09%
2023/10/06	0	0.00	2	37.53	37.55	-2	28,997	-0.01%
2023/10/05	0	0.00	5	37.40	37.40	-5	29,107	-0.02%
2023/10/04	7	36.16	2	36.35	36.35	5	29,153	0.02%
2023/10/03	0	0.00	1	37.60	37.25	-1	29,160	0.00%
2023/10/02	0	0.00	2	37.30	37.15	-2	28,966	-0.01%
2023/09/28	4	36.20	0	0.00	36.30	4	28,908	0.01%
2023/09/27	0	0.00	2	36.65	36.85	-2	28,880	-0.01%
2023/09/26	0.1	36.60	0	0.00	36.45	0.1	29,000	0.00%
2023/09/21	1	36.20	0	0.00	36.35	1	29,661	0.00%
2023/09/20	5	36.82	4	37.13	36.60	1	29,877	0.00%
2023/09/18	2	37.20	0	0.00	37.10	2	30,633	0.01%
2023/09/15	0	0.00	3	38.03	37.95	-3	31,275	-0.01%
2023/09/13	1	37.35	0	0.00	37.05	1	32,776	0.00%
2023/09/12	0	0.00	1	36.90	37.60	-1	33,979	0.00%
2023/09/11	6	37.19	0	0.00	37.05	6	34,085	0.02%
2023/09/08	0	0.00	0.6	37.60	37.60	-0.6	34,227	0.00%
2023/09/07	0.6	38.65	4.1	38.61	38.00	-3.5	34,428	-0.01%
2023/09/06	1	38.45	0	0.00	38.10	1	34,547	0.00%
2023/09/05	1	38.35	3	38.18	38.30	-2	35,103	-0.01%
2023/09/04	0	0.00	60	36.65	37.45	-60	35,240	-0.17%
2023/09/01	2	36.60	0.2	36.55	36.40	1.9	35,511	0.01%
2023/08/31	3	35.67	0	0.00	36.60	3	35,819	0.01%
2023/08/29	1	35.55	0	0.00	36.20	1	38,069	0.00%
2023/08/28	7	35.18	0	0.00	35.75	7	38,088	0.02%
2023/08/25	6.1	36.73	15	36.30	36.25	-8.9	38,075	-0.02%
2023/08/24	6	37.90	4	38.29	38.00	2	37,856	0.01%
2023/08/23	13.1	37.71	1	37.60	37.70	12.1	37,610	0.03%
2023/08/21	1	38.29	4	38.86	37.95	-3	37,491	-0.01%
2023/08/18	2	37.38	6.2	38.62	37.40	-4.2	37,269	-0.01%
2023/08/17	4	37.85	24.1	38.16	38.55	-20.1	37,019	-0.05%
2023/08/16	0	0.00	2	37.15	37.70	-2	36,644	-0.01%
2023/08/15	0	0.00	12	37.25	37.05	-12	36,648	-0.03%
2023/08/14	1	35.90	0	0.00	36.20	1	36,458	0.00%
2023/08/11	0	0.00	3	36.35	36.45	-3	36,393	-0.01%
2023/08/09	0	0.00	1.8	37.06	36.90	-1.8	36,050	0.00%
2023/08/08	4	36.60	6	36.77	36.70	-2	35,944	-0.01%
2023/08/07	0	0.00	5	35.88	36.20	-5	35,735	-0.01%
2023/08/04	10	35.20	3	35.12	34.80	7	35,442	0.02%
2023/08/02	1.4	33.86	50	34.15	33.95	-48.6	35,183	-0.14%
2023/08/01	6	34.53	22	34.32	34.60	-16	34,950	-0.05%
2023/07/31	2.7	35.21	2	36.10	35.00	0.7	35,385	0.00%
2023/07/28	2	35.28	6	35.56	35.75	-4	35,027	-0.01%
2023/07/27	8	36.08	6	36.08	35.85	2	34,814	0.01%
2023/07/26	2	36.90	7	36.74	36.80	-5	34,530	-0.01%
2023/07/25	73	37.21	40	37.01	37.05	33	34,630	0.10%
2023/07/24	13	37.18	14	37.26	37.05	-1	33,963	0.00%
2023/07/21	22	34.61	61	34.94	35.40	-39	33,023	-0.12%
2023/07/20	84	35.55	55	35.86	35.30	29	32,626	0.09%
2023/07/19	93	38.41	68.4	37.56	36.30	24.6	32,029	0.08%
2023/07/18	92.2	39.89	69.6	40.70	40.30	22.6	30,405	0.07%
2023/07/17	56.1	35.67	20	36.67	37.50	36.1	27,760	0.13%
2023/07/14	3	32.97	2	34.00	34.10	1	26,577	0.00%
2023/07/13	4.5	33.87	11	33.97	33.15	-6.5	26,055	-0.03%
2023/07/12	1.1	33.28	2	33.35	33.25	-0.9	25,515	0.00%
2023/07/11	1.1	33.05	3	33.20	33.25	-2	25,373	-0.01%
2023/07/10	2	32.10	14	32.46	32.20	-12	25,123	-0.05%
2023/07/07	5	31.40	0	0.00	31.30	5	24,994	0.02%
2023/07/06	3	31.93	1	32.20	31.95	2	25,040	0.01%
2023/07/05	2.1	31.90	10	31.80	31.95	-7.9	24,911	-0.03%
2023/07/03	0	0.00	0.9	31.85	31.75	-0.9	24,736	0.00%
2023/06/30	8	31.44	2	31.35	31.35	6	24,629	0.02%
2023/06/29	3.1	31.95	1	32.05	32.05	2.1	24,446	0.01%
2023/06/28	4	33.51	6	33.63	33.55	-2	24,322	-0.01%
2023/06/27	2.1	33.18	1	32.95	32.70	1.1	24,062	0.00%
2023/06/26	0.1	33.95	5	33.96	34.00	-4.9	23,764	-0.02%
2023/06/21	1	33.55	16.4	33.42	33.70	-15.4	23,125	-0.07%
2023/06/20	2.4	32.44	1	32.30	32.65	1.4	22,450	0.01%
2023/06/19	6	32.15	1	31.85	31.85	5	21,879	0.02%
2023/06/16	8	34.53	6	34.66	33.35	2	20,873	0.01%
2023/06/15	1.1	33.46	1	33.65	33.45	0.1	19,677	0.00%
2023/06/14	1	33.25	5	33.20	33.35	-4	20,014	-0.02%
2023/06/13	1.5	33.62	0	0.00	33.50	1.5	19,763	0.01%
2023/06/12	1	33.75	12	33.49	33.55	-11	19,509	-0.06%
2023/06/09	10	34.43	6	34.76	34.20	4	19,198	0.02%
2023/06/08	0	0.00	3	33.68	33.75	-3	18,551	-0.02%
2023/06/07	1.1	32.21	51	32.99	32.95	-50	18,146	-0.28%
2023/06/06	4.3	32.31	0	0.00	32.25	4.3	17,765	0.02%
2023/06/05	9	33.46	2	33.00	33.10	7	17,333	0.04%
2023/06/02	1	32.00	43.8	33.01	33.95	-42.8	16,220	-0.26%
2023/06/01	2	30.70	0	0.00	30.90	2	14,375	0.01%
2023/05/30	1	30.75	2	30.88	31.00	-1	13,858	-0.01%
2023/05/29	0	0.00	2	31.00	31.05	-2	13,730	-0.01%
2023/05/26	0	0.00	0	30.80	30.95	0	13,710	0.00%
2023/05/25	0	0.00	1	30.80	30.95	-1	13,509	-0.01%
2023/05/24	2	30.30	0	0.00	30.80	2	13,388	0.01%
2023/05/23	4	30.65	1	30.80	30.75	3	13,181	0.02%
2023/05/22	0	30.90	8	30.96	30.95	-8	12,982	-0.06%
2023/05/19	1.5	30.43	27.4	30.32	30.70	-25.9	12,731	-0.20%
2023/05/17	0	0.00	3	30.07	30.05	-3	12,385	-0.02%
2023/05/16	0	0.00	2.5	29.84	29.85	-2.5	12,230	-0.02%
2023/05/15	2	29.55	0.2	29.70	29.60	1.8	12,255	0.01%
2023/05/12	0	0.00	1	29.95	30.20	-1	12,121	-0.01%
2023/05/11	1	29.30	3	29.60	29.60	-2	11,788	-0.02%
2023/05/10	0	0.00	1	29.15	29.30	-1	11,654	-0.01%
2023/05/09	0	0.00	3	29.25	29.30	-3	11,537	-0.03%
2023/05/08	0.1	28.75	1	28.70	28.90	-0.9	11,530	-0.01%
2023/05/05	8	28.51	0	0.00	28.20	8	11,420	0.07%
2023/05/04	12	30.08	0	0.00	30.35	12	10,840	0.11%
2023/05/03	0	0.00	5	30.79	30.75	-5	10,762	-0.05%
2023/05/02	0	0.00	12.2	30.55	30.65	-12.2	10,836	-0.11%
2023/04/28	0	0.00	8	30.13	30.25	-8	10,854	-0.07%
2023/04/27	0	0.00	1	29.75	29.55	-1	10,538	-0.01%
2023/04/26	0	0.00	5	29.28	29.50	-5	10,320	-0.05%
2023/04/25	0	0.00	17.2	29.13	29.00	-17.2	10,076	-0.17%
2023/04/24	2	29.50	0	0.00	29.40	2	9,778	0.02%
2023/04/21	0	0.00	5	29.80	29.90	-5	9,563	-0.05%
2023/04/20	0	29.55	0	0.00	29.70	0	9,378	0.00%
2023/04/19	0	0.00	3	30.00	29.80	-3	9,330	-0.03%
2023/04/18	0	0.00	2	29.40	29.30	-2	9,060	-0.02%
2023/04/14	1	28.90	0	0.00	28.95	1	8,953	0.01%
2023/04/13	0	0.00	10	29.00	29.00	-10	8,921	-0.11%
2023/04/12	13	29.13	2.2	29.09	29.15	10.8	8,941	0.12%
2023/04/10	0	0.00	1	28.25	28.25	-1	8,708	-0.01%
2023/04/07	0	0.00	4	28.56	28.35	-4	8,685	-0.05%
2023/04/06	0	0.00	3	28.00	28.50	-3	8,653	-0.03%
2023/03/31	0	28.40	0.3	28.55	28.15	-0.3	8,543	0.00%
2023/03/30	2	28.30	1.3	28.45	28.40	0.7	8,447	0.01%
2023/03/29	1	28.15	31.2	27.99	28.30	-30.2	8,479	-0.36%
2023/03/28	0	0.00	37	27.73	27.75	-37	8,350	-0.44%
2023/03/27	0	0.00	1	28.00	27.95	-1	8,430	-0.01%
2023/03/24	0	0.00	4.6	27.94	28.00	-4.6	8,554	-0.05%
2023/03/23	0	0.00	1	27.85	27.95	-1	8,479	-0.01%
2023/03/21	0	0.00	1	27.30	27.30	-1	8,483	-0.01%
2023/03/20	2	26.68	3	26.98	27.05	-1	8,431	-0.01%
2023/03/17	0	0.00	4	26.78	27.00	-4	8,296	-0.05%
2023/03/16	0	0.00	1	25.75	25.85	-1	7,777	-0.01%
2023/03/15	0	0.00	2	25.52	25.70	-2	7,772	-0.03%
2023/03/13	0	0.00	25	25.50	25.70	-25	8,132	-0.31%
2023/03/08	1	25.75	0	0.00	25.90	1	8,120	0.01%
2023/03/07	0	0.00	1	25.75	25.85	-1	8,156	-0.01%
2023/03/01	0	0.00	1	25.60	25.50	-1	8,276	-0.01%
2023/02/24	1	25.40	4	25.35	25.35	-3	8,331	-0.04%
2023/02/23	0	0.00	6	25.82	25.85	-6	8,330	-0.07%
2023/02/20	2	25.63	2	25.68	25.70	0	8,673	0.00%
2023/02/17	0	0.00	10	25.60	25.75	-10	8,819	-0.11%
2023/02/16	0	0.00	1	25.80	25.65	-1	9,062	-0.01%
2023/02/15	0.2	25.35	0	0.00	25.45	0.2	9,175	0.00%
2023/02/14	0	0.00	0.1	25.55	25.35	-0.1	9,252	0.00%
2023/02/08	3	25.27	1	25.45	25.45	2	9,936	0.02%
2023/02/07	0	0.00	1	25.20	25.25	-1	9,911	-0.01%
2023/02/02	0	0.00	1	25.05	24.95	-1	9,763	-0.01%
2023/01/17	0	0.00	6	24.38	24.50	-6	9,362	-0.06%
2023/01/16	0	0.00	2	24.15	24.15	-2	9,333	-0.02%
2023/01/12	0	0.00	5	24.05	24.00	-5	9,554	-0.05%
2023/01/10	1	24.10	21	24.35	24.00	-20	9,827	-0.20%
2023/01/09	0	0.00	5	24.31	24.40	-5	9,876	-0.05%
2023/01/05	22	24.00	1	24.05	24.00	21	10,073	0.21%
2022/12/30	0	0.00	3	23.65	23.55	-3	10,273	-0.03%
2022/12/29	0	0.00	2	23.53	23.45	-2	10,314	-0.02%
2022/12/28	0	0.00	1	23.40	23.30	-1	10,549	-0.01%
2022/12/27	1	23.25	11	23.26	23.30	-10	10,692	-0.09%
2022/12/26	0	0.00	1	23.25	23.25	-1	10,833	-0.01%
2022/12/21	2	22.90	25	22.90	22.85	-23	11,442	-0.20%
2022/12/19	0	0.00	1	23.15	23.00	-1	11,557	-0.01%
2022/12/16	4	23.01	3	23.00	23.05	1	11,468	0.01%
2022/12/14	0	0.00	1	23.40	23.40	-1	11,589	-0.01%
2022/12/13	3	23.17	0.7	23.15	23.00	2.3	11,561	0.02%
2022/12/12	0	0.00	3	23.45	23.55	-3	11,418	-0.03%
2022/12/09	1.1	23.52	0	0.00	23.60	1.1	11,672	0.01%
2022/12/07	1	23.30	4	23.48	23.35	-3	11,772	-0.03%
2022/12/06	2	23.53	2	23.45	23.45	0	11,753	0.00%
2022/12/05	7	24.16	0	0.00	23.90	7	11,711	0.06%
2022/12/02	0	0.00	1.9	24.87	24.95	-1.9	11,540	-0.02%
2022/12/01	1	24.90	10	24.93	24.75	-9	11,711	-0.08%
2022/11/30	2	24.70	5	24.67	24.60	-3	11,728	-0.03%
2022/11/29	0	0.00	1	24.45	24.60	-1	11,599	-0.01%
2022/11/28	6	24.57	0	0.00	24.40	6	11,648	0.05%
2022/11/24	0	0.00	10	24.80	24.85	-10	12,083	-0.08%
2022/11/21	3	25.12	0	0.00	24.50	3	12,190	0.02%
2022/11/18	0	0.00	5	25.10	25.05	-5	12,113	-0.04%
2022/11/15	0	0.00	3	24.45	24.55	-3	12,198	-0.02%
2022/11/14	8	24.66	0.6	24.60	24.70	7.4	12,240	0.06%
2022/11/11	0	0.00	2	24.55	24.60	-2	11,985	-0.02%
2022/11/10	0	0.00	1	24.20	24.20	-1	11,821	-0.01%
2022/11/08	1	23.95	2	23.80	24.05	-1	11,774	-0.01%
2022/11/07	8	24.10	6	23.93	24.20	2	11,679	0.02%
2022/11/03	1	22.45	1	22.50	22.50	0	11,483	0.00%
2022/11/02	1	22.35	0	0.00	22.45	1	11,455	0.01%
2022/11/01	0.1	22.20	1	22.30	22.25	-0.9	11,661	-0.01%
2022/10/31	0	0.00	2	22.10	22.10	-2	11,954	-0.02%
2022/10/24	0.1	21.95	31	21.85	21.75	-30.9	12,207	-0.25%
2022/10/21	0.2	21.70	0	0.00	21.80	0.2	12,188	0.00%
2022/10/20	21	21.80	22	22.34	22.40	-1	12,216	-0.01%
2022/10/18	0.1	22.20	0	0.00	22.45	0.1	12,255	0.00%
2022/10/17	1	22.10	0	0.00	22.10	1	12,388	0.01%
2022/10/14	0	0.00	6	21.88	22.05	-6	12,501	-0.05%
2022/10/12	1	21.50	0	0.00	21.50	1	12,860	0.01%
2022/10/07	0.3	22.06	0	0.00	21.80	0.3	13,152	0.00%
2022/10/05	0	0.00	2	22.55	22.65	-2	13,448	-0.01%
2022/09/30	0.5	21.50	0	0.00	21.90	0.5	13,466	0.00%
2022/09/27	0	0.00	1	21.50	21.60	-1	13,516	-0.01%
2022/09/26	0	0.00	1	21.55	21.35	-1	13,724	-0.01%
2022/09/22	1	22.25	0	0.00	22.05	1	14,456	0.01%
2022/09/20	100	21.85	0	0.00	21.90	100	14,826	0.67%
2022/09/15	4	22.04	5.8	22.04	21.95	-1.8	14,933	-0.01%
2022/09/13	0	0.00	1	22.30	22.20	-1	14,915	-0.01%
2022/09/12	10	22.15	0	0.00	22.20	10	15,001	0.07%
2022/09/08	0	0.00	1	21.70	21.75	-1	15,116	-0.01%
2022/09/07	1	20.80	0	0.00	20.75	1	15,052	0.01%
2022/09/01	1	21.80	0	0.00	21.85	1	15,527	0.01%
2022/08/31	0.1	22.00	2	21.98	22.00	-1.9	15,604	-0.01%
2022/08/29	2	21.93	0	0.00	21.85	2	15,487	0.01%
2022/08/25	0	0.00	1	22.20	22.20	-1	15,417	-0.01%
2022/08/22	0.1	22.50	1	22.35	22.50	-0.9	16,517	-0.01%
2022/08/19	1	21.90	0	0.00	22.15	1	16,406	0.01%
2022/08/18	0.2	22.25	1	22.25	22.35	-0.8	16,391	0.00%
2022/08/16	2	22.05	0	0.00	22.15	2	16,872	0.01%
2022/08/15	1	22.05	2	22.10	21.95	-1	16,994	-0.01%
2022/08/12	0	0.00	4	21.98	22.00	-4	17,177	-0.02%
2022/08/09	3	22.52	0	0.00	22.50	3	17,180	0.02%
2022/08/08	1	22.45	1	22.40	22.45	0	17,383	0.00%
2022/08/05	5	21.86	2	21.85	21.80	3	17,509	0.02%
2022/08/04	5	22.20	0	0.00	22.20	5	17,331	0.03%
2022/08/03	1	21.95	0	0.00	22.05	1	17,438	0.01%
2022/08/01	0	0.00	4	22.54	22.55	-4	17,545	-0.02%
2022/07/27	0	0.00	2	22.60	22.75	-2	17,597	-0.01%
2022/07/26	6	22.65	0	0.00	22.60	6	17,523	0.03%
2022/07/25	0	23.05	1	22.70	23.05	-1	17,436	-0.01%
2022/07/22	1	22.50	0	0.00	22.65	1	17,447	0.01%
2022/07/21	3	22.12	1.6	22.00	22.30	1.4	17,357	0.01%
2022/07/20	0	0.00	5	22.05	22.05	-5	17,272	-0.03%
2022/07/19	6	21.50	5	21.55	21.75	1	17,240	0.01%
2022/07/14	1	21.90	0	0.00	22.35	1	16,953	0.01%
2022/07/13	0	0.00	4	22.15	22.15	-4	16,853	-0.02%
2022/07/12	1	21.30	0	0.00	21.40	1	16,743	0.01%
2022/07/07	0	0.00	5	21.60	21.55	-5	16,493	-0.03%
2022/07/01	10	21.48	0	0.00	20.95	10	16,323	0.06%
2022/06/30	5	21.89	10.4	21.90	21.70	-5.4	16,202	-0.03%
2022/06/29	14.3	25.44	23	25.35	25.30	-8.7	15,654	-0.06%
2022/06/28	5	26.00	2	26.00	26.00	3	15,300	0.02%
2022/06/27	5	26.21	3	26.40	26.10	2	15,148	0.01%
2022/06/24	8	26.17	6	26.23	26.00	2	14,983	0.01%
2022/06/20	2	26.35	0	0.00	26.00	2	15,110	0.01%
2022/06/17	4	26.51	0	0.00	26.80	4	15,134	0.03%
2022/06/16	1	27.05	0	0.00	27.00	1	15,100	0.01%
2022/06/15	1	27.30	0	0.00	27.20	1	15,461	0.01%
2022/06/14	2	27.28	0	0.00	27.35	2	15,705	0.01%
2022/06/13	7	27.45	10	27.41	27.40	-3	15,968	-0.02%
2022/06/10	4	28.06	2	28.00	27.95	2	15,936	0.01%
2022/06/09	8	28.60	2	28.60	28.40	6	15,836	0.04%
2022/06/07	2	28.85	0	0.00	28.85	2	15,661	0.01%
2022/06/06	0	0.00	2	29.10	29.00	-2	15,801	-0.01%
2022/06/01	2	29.10	0.1	29.10	29.10	1.9	16,342	0.01%
2022/05/31	0	0.00	1	29.25	29.10	-1	16,348	-0.01%
2022/05/30	0	0.00	3	28.95	29.00	-3	15,549	-0.02%
2022/05/27	0	0.00	4	28.56	28.60	-4	15,414	-0.03%
2022/05/24	4	27.30	2.1	27.49	27.30	1.9	16,145	0.01%
2022/05/23	0	0.00	1	27.80	27.85	-1	15,916	-0.01%
2022/05/20	2	28.05	0	0.00	27.75	2	15,983	0.01%
2022/05/19	5.8	28.27	0	0.00	28.15	5.8	15,830	0.04%
2022/05/18	0.3	28.65	2	28.70	28.85	-1.7	15,992	-0.01%
2022/05/17	4	28.45	0	0.00	28.55	4	16,185	0.02%
2022/05/16	2	28.20	4	28.61	28.70	-2	16,149	-0.01%
2022/05/13	2	28.10	4	28.20	28.35	-2	16,047	-0.01%
2022/05/10	1	27.55	5	27.80	28.00	-4	15,708	-0.03%
2022/05/09	3	27.58	0	0.00	27.45	3	15,697	0.02%
2022/05/06	0	0.00	3	28.05	28.25	-3	15,722	-0.02%
2022/05/05	1	28.55	0	0.00	28.55	1	15,754	0.01%
2022/05/04	3	28.05	2	28.10	28.55	1	15,801	0.01%
2022/05/03	4	27.81	0	0.00	28.00	4	16,052	0.02%
2022/04/29	1	27.60	0	0.00	27.60	1	16,326	0.01%
2022/04/28	1	27.10	0	0.00	27.70	1	16,666	0.01%
2022/04/25	2	27.10	0	0.00	27.10	2	16,637	0.01%
2022/04/21	1	28.10	0	0.00	28.10	1	16,371	0.01%
2022/04/19	1	28.45	0	0.00	28.20	1	16,326	0.01%
2022/04/15	6	28.13	0	0.00	28.10	6	16,347	0.04%
2022/04/14	2	28.30	0	0.00	28.45	2	16,460	0.01%
2022/04/13	10	28.45	1	28.50	28.40	9	16,625	0.05%
2022/04/12	8	28.65	0	0.00	28.10	8	17,147	0.05%
2022/04/11	1	28.70	0	0.00	28.85	1	17,054	0.01%
2022/04/08	1	28.80	1	29.10	29.00	0	17,124	0.00%
2022/04/07	1	28.80	0	0.00	28.30	1	17,248	0.01%
2022/04/01	0	0.00	5	29.75	29.65	-5	16,911	-0.03%
2022/03/31	5	30.05	0.3	29.95	29.95	4.7	16,836	0.03%
2022/03/30	2	30.20	0	0.00	30.25	2	16,806	0.01%
2022/03/29	2	30.05	1	30.10	30.05	1	16,823	0.01%
2022/03/28	1	30.05	2	30.07	30.05	-1	16,949	-0.01%
2022/03/25	0	0.00	1	30.15	30.15	-1	16,992	-0.01%
2022/03/24	10	30.55	2	30.45	30.30	8	17,077	0.05%
2022/03/23	3	30.85	1	30.90	30.75	2	17,271	0.01%
2022/03/22	4	30.41	0	0.00	30.60	4	17,285	0.02%
2022/03/21	5	30.30	8	30.36	30.30	-3	17,297	-0.02%
2022/03/18	0	0.00	2	29.80	30.30	-2	17,409	-0.01%
2022/03/17	6	29.43	32	29.49	29.65	-26	17,130	-0.15%
2022/03/16	0	29.50	3	29.42	29.70	-3	16,828	-0.02%
2022/03/15	0	0.00	10	29.00	29.05	-10	16,838	-0.06%
2022/03/14	5	28.63	0	0.00	29.25	5	17,196	0.03%
2022/03/11	5	28.35	6	28.40	28.80	-1	17,680	-0.01%
2022/03/10	0	0.00	1	28.55	28.55	-1	18,467	-0.01%
2022/03/09	0	0.00	11	27.37	27.55	-11	19,983	-0.06%
2022/03/08	0	0.00	22.3	27.19	27.20	-22.3	20,125	-0.11%
2022/03/07	5	27.70	4	27.76	27.55	1	20,574	0.00%
2022/03/04	1	28.70	0	0.00	28.70	1	21,344	0.00%
2022/03/03	1	29.05	5.2	29.00	29.00	-4.2	21,434	-0.02%
2022/03/02	0	0.00	1	28.95	29.05	-1	21,585	0.00%
2022/03/01	0	0.00	4	29.10	29.10	-4	21,695	-0.02%
2022/02/25	15	28.58	8.2	28.70	28.80	6.8	21,658	0.03%
2022/02/24	11.3	29.12	1	29.00	28.90	10.3	21,114	0.05%
2022/02/23	0	0.00	2	29.80	30.00	-2	20,981	-0.01%
2022/02/22	6	29.64	6	29.82	29.70	0	21,035	0.00%
2022/02/21	3	30.02	1	30.00	30.15	2	20,922	0.01%
2022/02/18	4	30.05	6	29.98	30.05	-2	20,944	-0.01%
2022/02/17	2	29.40	3	29.55	29.90	-1	20,761	0.00%
2022/02/16	3	28.78	6	28.90	28.90	-3	20,521	-0.01%
2022/02/15	3	28.57	0	0.00	28.55	3	20,533	0.01%
2022/02/14	4	28.49	1	28.50	28.60	3	20,458	0.01%
2022/02/11	3	28.83	0	0.00	28.85	3	20,402	0.01%
2022/02/10	3	29.05	2	29.08	29.10	1	20,500	0.00%
2022/02/09	4	28.85	1	28.95	28.85	3	20,550	0.01%
2022/02/08	2	28.70	1	28.75	28.75	1	20,599	0.00%
2022/01/26	2	28.50	9	28.39	28.35	-7	20,693	-0.03%
2022/01/25	16	28.77	7	28.49	28.50	9	20,611	0.04%
2022/01/24	12	28.96	0	0.00	29.45	12	20,243	0.06%
2022/01/21	8	29.63	7	29.71	29.50	1	20,024	0.00%
2022/01/20	0	0.00	3	30.60	30.50	-3	19,623	-0.02%
2022/01/19	2	30.68	4	30.70	30.70	-2	19,579	-0.01%
2022/01/18	0	0.00	1	30.65	30.50	-1	19,477	-0.01%
2022/01/17	4	30.41	0	0.00	30.45	4	19,351	0.02%
2022/01/13	1	30.40	2	30.68	30.60	-1	19,878	-0.01%
2022/01/12	1	30.55	0	0.00	30.15	1	20,179	0.00%
2022/01/11	2	30.20	4	30.55	30.45	-2	20,198	-0.01%
2022/01/10	0	0.00	2	30.03	30.25	-2	20,199	-0.01%
2022/01/07	4.2	29.98	3	30.07	30.10	1.2	20,249	0.01%
2022/01/06	14	30.40	6	30.48	30.45	8	20,079	0.04%
2022/01/05	10	31.04	15	30.68	31.05	-5	19,804	-0.03%
2022/01/04	3	30.27	1	30.20	30.25	2	19,260	0.01%
2022/01/03	1	30.10	2	30.10	30.10	-1	19,172	-0.01%
2021/12/30	11.3	30.40	3.3	30.23	30.45	8	19,087	0.04%
2021/12/29	0	0.00	3	30.13	30.15	-3	18,980	-0.02%
2021/12/28	2	30.05	8	30.08	30.15	-6	19,000	-0.03%
2021/12/27	0	0.00	5	29.92	29.90	-5	19,040	-0.03%
2021/12/24	0	0.00	2	29.75	29.85	-2	19,192	-0.01%
2021/12/23	2	29.88	14	29.85	29.95	-12	19,235	-0.06%
2021/12/22	2.3	30.01	4	30.10	30.05	-1.7	19,262	-0.01%
2021/12/21	15	30.12	8	30.03	30.00	7	19,160	0.04%
2021/12/20	0	0.00	7	30.04	30.05	-7	19,120	-0.04%
2021/12/17	4	29.63	1	29.90	30.00	3	19,003	0.02%
2021/12/16	2	29.48	0.1	29.50	29.65	1.9	18,754	0.01%
2021/12/15	2	28.98	0	0.00	29.10	2	18,693	0.01%
2021/12/14	0	0.00	6	28.70	28.75	-6	18,900	-0.03%
2021/12/13	14	29.38	0	0.00	29.20	14	18,773	0.07%
2021/12/10	1	29.80	8	29.94	29.75	-7	18,637	-0.04%
2021/12/09	7	29.99	3	30.28	30.00	4	18,531	0.02%
2021/12/08	9	30.27	7	30.36	29.90	2	18,178	0.01%
2021/12/07	7	30.09	31.5	29.90	30.30	-24.5	17,659	-0.14%
2021/12/06	25	29.67	10	29.69	29.75	15	17,088	0.09%
2021/12/03	30	29.82	32.1	29.62	30.15	-2.1	16,450	-0.01%
2021/12/02	3	28.17	3	28.15	28.10	0	14,780	0.00%
2021/12/01	5	28.07	0	0.00	28.10	5	14,453	0.03%
2021/11/30	5	28.44	13	28.78	27.70	-8	13,765	-0.06%
2021/11/29	1	27.70	0	0.00	27.80	1	12,761	0.01%
2021/11/25	0	0.00	6	27.87	27.90	-6	12,391	-0.05%
2021/11/23	0	0.00	0.8	26.95	26.85	-0.8	12,198	-0.01%
2021/11/22	6	27.13	300	27.41	27.00	-294	12,251	-2.40%	大賣/鉅額交易
2021/11/19	0	0.00	6	27.69	27.65	-6	12,030	-0.05%
2021/11/18	5	27.50	1	27.60	27.55	4	11,955	0.03%
2021/11/17	1	27.20	1.5	27.17	27.25	-0.5	11,841	0.00%
2021/11/16	3	27.10	2	27.23	27.20	1	11,816	0.01%
2021/11/15	0	0.00	4	27.04	27.00	-4	11,945	-0.03%
2021/11/12	0	0.00	8	26.62	26.80	-8	12,130	-0.07%
2021/11/11	5	26.50	5	26.55	26.50	0	12,416	0.00%
2021/11/10	5	26.70	5	26.70	26.60	0	12,721	0.00%
2021/11/09	2	26.75	3	26.80	26.80	-1	12,982	-0.01%
2021/11/08	6	26.46	0	0.00	26.45	6	13,086	0.05%
2021/11/05	2	26.13	0	0.00	26.20	2	13,270	0.02%
2021/11/04	6	26.76	8	26.75	26.55	-2	13,280	-0.02%
2021/11/02	0	0.00	3	26.60	26.20	-3	13,522	-0.02%
2021/11/01	0	0.00	1	26.20	26.20	-1	14,922	-0.01%
2021/10/29	1	26.05	0	0.00	26.00	1	15,115	0.01%
2021/10/27	4	26.45	0	0.00	26.40	4	15,369	0.03%
2021/10/26	7	26.46	4	26.55	26.70	3	15,520	0.02%
2021/10/20	1	25.95	2	26.05	26.30	-1	15,744	-0.01%
2021/10/19	2	25.45	1	25.40	25.45	1	15,405	0.01%
2021/10/18	1	25.20	1	25.25	25.30	0	15,570	0.00%
2021/10/15	0.1	24.95	1	25.00	25.15	-0.9	15,657	-0.01%
2021/10/13	0	0.00	2	24.50	24.55	-2	15,907	-0.01%
2021/10/08	1	24.75	0	0.00	24.65	1	16,168	0.01%
2021/10/06	0	0.00	1	24.05	23.95	-1	16,512	-0.01%
2021/10/01	2	24.30	0	0.00	24.40	2	17,134	0.01%
2021/09/29	1	24.75	50	24.80	24.75	-49	17,030	-0.29%
2021/09/28	50	25.05	0	0.00	25.10	50	17,096	0.29%
2021/09/27	2	25.00	0	0.00	25.10	2	17,265	0.01%
2021/09/22	1	24.60	0	0.00	24.65	1	18,388	0.01%
2021/09/17	1	25.10	3	25.15	25.20	-2	18,499	-0.01%
2021/09/16	2	24.50	0	0.00	24.45	2	18,298	0.01%
2021/09/15	1	24.60	2	24.60	24.65	-1	18,389	-0.01%
2021/09/14	2	24.90	1	25.20	24.75	1	18,494	0.01%
2021/09/09	0	0.00	4	25.03	24.95	-4	19,723	-0.02%
2021/09/08	2	24.75	0	0.00	24.50	2	19,836	0.01%
2021/09/06	0	0.00	9	25.21	25.00	-9	20,276	-0.04%
2021/09/02	1	24.90	0	0.00	24.90	1	20,695	0.00%
2021/09/01	2	25.55	1	25.50	25.60	1	20,690	0.00%
2021/08/30	0	0.00	1	24.95	25.00	-1	20,976	0.00%
2021/08/27	0	0.00	1	25.00	25.00	-1	21,105	0.00%
2021/08/26	1	25.20	0	0.00	24.65	1	21,210	0.00%
2021/08/24	2	24.80	0	0.00	24.80	2	21,442	0.01%
2021/08/23	0	0.00	0.1	24.90	24.90	-0.1	21,685	0.00%
2021/08/20	0	0.00	2	24.55	24.35	-2	21,919	-0.01%
2021/08/19	5	24.67	5	24.65	24.45	0	22,461	0.00%
2021/08/18	13	24.75	2.8	25.07	25.40	10.2	22,629	0.05%
2021/08/17	0	0.00	4	25.15	25.15	-4	22,652	-0.02%
2021/08/16	0	0.00	2	24.40	24.35	-2	22,447	-0.01%
2021/08/13	6	25.29	5	25.10	25.05	1	22,550	0.00%
2021/08/12	14	25.78	2	25.90	25.70	12	23,604	0.05%
2021/08/11	32	26.21	20	26.55	26.05	12	24,122	0.05%
2021/08/10	13	26.80	14	26.75	26.60	-1	24,619	0.00%
2021/08/09	21	27.33	0.1	27.10	27.00	20.9	24,955	0.08%
2021/08/06	5	27.56	5	27.55	27.50	0	25,101	0.00%
2021/08/05	29	29.03	27.2	28.77	27.95	1.8	25,535	0.01%
2021/08/04	20	27.60	1.1	27.59	27.60	18.9	25,263	0.07%
2021/08/03	25	27.36	4	27.25	27.25	21	25,663	0.08%
2021/08/02	5	27.55	1	27.55	27.75	4	26,025	0.02%
2021/07/30	2	27.05	0	0.00	27.20	2	27,443	0.01%
2021/07/29	10	27.05	0.8	27.15	27.10	9.2	28,365	0.03%
2021/07/28	10	27.20	20	27.48	27.35	-10	28,601	-0.03%
2021/07/27	4	27.61	1	27.45	27.90	3	29,142	0.01%
2021/07/26	8	27.07	11	27.78	27.65	-3	29,510	-0.01%
2021/07/23	2	26.88	0	0.00	27.10	2	29,359	0.01%
2021/07/22	10	27.13	5	26.75	26.75	5	29,427	0.02%
2021/07/21	8	27.14	2	27.00	27.00	6	29,313	0.02%
2021/07/20	6	27.37	0	0.00	27.25	6	29,239	0.02%
2021/07/19	3	27.98	0	0.00	28.00	3	29,188	0.01%
2021/07/16	0	0.00	2	27.70	27.90	-2	29,758	-0.01%
2021/07/15	3	27.72	0	27.80	27.70	3	30,008	0.01%
2021/07/14	8	27.83	0	0.00	27.70	8	30,509	0.03%
2021/07/12	6	28.63	0	0.00	28.55	6	31,597	0.02%
2021/07/09	7	28.89	0	0.00	28.55	7	31,877	0.02%
2021/07/07	1	28.90	0	0.00	28.75	1	32,364	0.00%
2021/07/06	0	0.00	0	28.95	28.90	0	32,554	0.00%
2021/07/05	3	28.72	5	28.70	28.95	-2	32,801	-0.01%
2021/07/02	5	28.82	0	0.00	28.65	5	32,975	0.02%
2021/07/01	11	28.84	1	28.75	28.75	10	33,122	0.03%
2021/06/30	3.3	29.37	4	29.30	29.30	-0.7	33,022	0.00%
2021/06/29	68	30.73	81.4	30.70	30.70	-13.4	32,881	-0.04%
2021/06/28	4	31.28	41.3	31.34	31.40	-37.3	32,515	-0.11%
2021/06/25	1	31.05	0.3	31.15	31.15	0.7	32,601	0.00%
2021/06/24	4	30.61	9	30.89	30.85	-5	32,808	-0.02%
2021/06/23	4	30.81	9	30.91	30.80	-5	33,642	-0.01%
2021/06/22	14	30.93	0	0.00	30.80	14	34,408	0.04%
2021/06/21	10	31.88	0	0.00	31.55	10	34,320	0.03%
2021/06/18	4	31.95	9	31.89	32.05	-5	34,959	-0.01%
2021/06/17	8	31.64	3	31.75	31.60	5	35,671	0.01%
2021/06/16	0	0.00	12	31.78	31.70	-12	38,062	-0.03%
2021/06/15	13	30.86	0	0.00	30.90	13	39,181	0.03%
2021/06/11	1	31.20	0	0.00	31.30	1	39,198	0.00%
2021/06/08	1	31.35	0	0.00	31.65	1	39,270	0.00%
2021/06/07	2	31.20	3	31.30	31.35	-1	39,611	0.00%
2021/06/04	2	32.23	1	32.15	32.10	1	39,500	0.00%
2021/06/03	2	31.95	6	32.00	32.15	-4	39,546	-0.01%
2021/06/02	3.1	31.76	2	31.60	31.55	1.1	39,721	0.00%
2021/06/01	9	31.98	12	31.84	31.95	-3	39,913	-0.01%
2021/05/31	1	31.80	65	31.65	31.90	-64	40,016	-0.16%
2021/05/28	9	31.76	0	0.00	31.80	9	39,887	0.02%
2021/05/27	16	31.34	3	31.40	31.60	13	39,876	0.03%
2021/05/26	2	32.00	6	31.78	32.15	-4	40,122	-0.01%
2021/05/25	3	31.40	13	31.48	31.35	-10	40,552	-0.02%
2021/05/24	10	30.50	1	31.05	31.05	9	40,772	0.02%
2021/05/21	101	31.02	37.5	31.29	30.90	63.5	40,877	0.16%	大買/
2021/05/20	31	31.93	52	31.93	30.65	-21	40,827	-0.05%
2021/05/19	35	30.18	12	30.17	30.30	23	40,031	0.06%
2021/05/18	42	29.28	5	29.20	29.70	37	39,668	0.09%
2021/05/17	1	28.00	10	28.85	28.25	-9	39,414	-0.02%
2021/05/14	20	29.91	19	30.52	29.35	1	39,540	0.00%
2021/05/13	4	30.78	1	29.60	29.90	3	40,460	0.01%
2021/05/12	23	32.26	16	31.45	31.45	7	40,182	0.02%
2021/05/11	4	34.70	8	34.27	33.30	-4	40,108	-0.01%
2021/05/10	6	34.18	6	35.14	35.20	0	40,688	0.00%
2021/05/07	17	34.10	21	34.01	34.15	-4	42,911	-0.01%
2021/05/06	14	34.64	12	34.83	35.00	2	46,427	0.00%
2021/05/05	16	32.48	15	32.75	31.85	1	48,319	0.00%
2021/05/04	18	31.48	38	31.58	31.85	-20	48,039	-0.04%
2021/05/03	0	0.00	3	33.92	32.25	-3	47,513	-0.01%
2021/04/29	2	34.45	4	34.88	34.30	-2	47,090	0.00%
2021/04/28	0	0.00	2	34.50	34.60	-2	47,154	0.00%
2021/04/27	0	0.00	15	34.52	34.65	-15	47,750	-0.03%
2021/04/26	5	34.60	3	34.50	34.50	2	47,749	0.00%
2021/04/23	6	34.35	0	0.00	34.50	6	47,807	0.01%
2021/04/22	10	34.71	5	35.31	34.20	5	47,909	0.01%
2021/04/21	5	35.32	2	35.70	35.35	3	47,621	0.01%
2021/04/20	13	35.17	7	35.14	35.00	6	47,994	0.01%
2021/04/19	30	34.87	7	34.68	34.45	23	48,019	0.05%
2021/04/16	13	33.82	18	33.89	34.15	-5	47,787	-0.01%
2021/04/15	3	32.53	7	32.76	33.00	-4	48,237	-0.01%
2021/04/14	5	32.02	10	31.81	32.50	-5	48,047	-0.01%
2021/04/13	5	32.21	2	33.20	31.70	3	47,748	0.01%
2021/04/12	1	32.00	14	32.44	32.55	-13	47,671	-0.03%
2021/04/09	13	32.25	11	31.92	32.10	2	47,505	0.00%
2021/04/08	0.3	32.25	14	32.44	32.50	-13.7	47,251	-0.03%
2021/04/07	7	32.18	4	32.38	31.85	3	46,973	0.01%
2021/04/06	0	0.00	5	31.87	31.75	-5	46,721	-0.01%
2021/04/01	0	0.00	17	31.49	31.65	-17	46,607	-0.04%
2021/03/31	5	31.40	16	31.50	31.45	-11	46,427	-0.02%
2021/03/30	0	0.00	1	31.35	31.60	-1	46,196	0.00%
2021/03/29	0	0.00	6	31.12	31.25	-6	45,933	-0.01%
2021/03/26	42	30.86	3.9	31.00	30.80	38.1	45,730	0.08%
2021/03/25	2	31.75	26	31.68	31.95	-24	44,765	-0.05%
2021/03/24	36	31.23	32	31.28	31.00	4	43,984	0.01%
2021/03/23	11	30.87	33	30.91	30.95	-22	43,561	-0.05%
2021/03/22	67	29.67	23	29.92	30.05	44	43,012	0.10%
2021/03/19	5	29.64	59	29.57	30.40	-54	42,511	-0.13%
2021/03/18	27	28.45	25	28.87	28.40	2	40,058	0.00%
2021/03/16	10	27.65	3	27.82	27.90	7	39,175	0.02%
2021/03/12	0	0.00	10	27.50	27.55	-10	40,653	-0.02%
2021/03/11	5	27.10	12	27.43	27.35	-7	40,739	-0.02%
2021/03/10	11	26.94	0	0.00	26.90	11	40,773	0.03%
2021/03/09	13	26.67	10	26.95	27.00	3	41,028	0.01%
2021/03/08	10	26.70	14	27.08	27.05	-4	41,289	-0.01%
2021/03/05	10	26.30	82	26.19	26.40	-72	41,120	-0.18%
2021/03/04	2	27.00	4	26.93	26.60	-2	41,211	0.00%
2021/03/03	12	26.33	27	26.70	27.00	-15	41,227	-0.04%
2021/02/26	26	26.91	33	27.06	26.85	-7	41,034	-0.02%
2021/02/25	24	27.37	30	27.76	27.90	-6	40,450	-0.01%
2021/02/24	35	26.87	120	26.78	26.95	-85	39,919	-0.21%	大賣/
2021/02/23	5	26.80	12	26.88	26.90	-7	39,553	-0.02%
2021/02/22	43	26.72	20	26.95	26.65	23	39,509	0.06%
2021/02/19	12	27.28	0	0.00	26.95	12	39,411	0.03%
2021/02/18	31	26.70	2	26.75	26.95	29	39,101	0.07%
2021/02/17	1	26.55	0	0.00	26.50	1	38,878	0.00%
2021/02/05	10	26.15	4	26.48	26.50	6	38,576	0.02%
2021/02/04	24	25.98	9.1	26.27	25.90	14.9	38,195	0.04%
2021/02/03	7	25.76	33.3	25.80	25.65	-26.3	37,463	-0.07%
2021/02/02	26	25.85	23	25.94	25.35	3	37,684	0.01%
2021/02/01	1	26.20	15	26.60	25.75	-14	37,025	-0.04%
2021/01/29	46	27.65	54	28.37	27.05	-8	36,157	-0.02%
2021/01/28	96	27.63	128	27.79	28.15	-32	33,969	-0.09%	大賣/
2021/01/27	9	25.83	78.6	26.08	26.40	-69.6	29,605	-0.24%
2021/01/26	7	24.21	2	24.05	24.00	5	26,763	0.02%
2021/01/25	4	24.05	0	0.00	24.10	4	26,811	0.01%
2021/01/22	5	23.88	4	23.90	23.90	1	26,997	0.00%
2021/01/21	5	23.83	0	0.00	24.00	5	27,148	0.02%
2021/01/20	11	23.81	8	24.01	23.75	3	26,988	0.01%
2021/01/19	6	24.50	0	0.00	24.35	6	26,683	0.02%
2021/01/18	5	24.61	3	24.45	24.55	2	27,312	0.01%
2021/01/15	10	25.01	2.2	24.94	24.90	7.8	28,044	0.03%
2021/01/14	1	25.60	6	25.35	25.30	-5	28,309	-0.02%
2021/01/13	3	25.58	25	25.49	25.65	-22	28,292	-0.08%
2021/01/12	21	25.06	43	24.99	25.05	-22	28,188	-0.08%
2021/01/11	61	24.95	9	25.10	24.90	52	27,889	0.19%
2021/01/08	5	24.44	21.2	24.57	24.90	-16.2	27,998	-0.06%
2021/01/07	0	0.00	36.5	23.76	24.00	-36.5	26,915	-0.14%
2021/01/06	22	24.18	0	0.00	23.55	22	26,884	0.08%
2021/01/05	16	24.29	0	0.00	24.15	16	26,859	0.06%
2021/01/04	54	23.70	0.3	23.70	23.75	53.7	26,670	0.20%
2020/12/31	1	23.75	11	23.65	23.65	-10	26,821	-0.04%
2020/12/30	0	0.00	3	23.70	23.75	-3	26,864	-0.01%
2020/12/29	0	0.00	10	23.70	23.70	-10	26,989	-0.04%
2020/12/28	0	0.00	12	23.81	23.90	-12	27,099	-0.04%
2020/12/24	20	23.68	0	0.00	23.70	20	27,268	0.07%
2020/12/23	0	0.00	3	23.55	23.50	-3	27,518	-0.01%
2020/12/22	49	23.81	11	23.62	23.55	38	27,887	0.14%
2020/12/21	1	23.90	10	24.05	24.10	-9	28,044	-0.03%
2020/12/18	6	24.23	1	24.34	24.15	5	28,096	0.02%
2020/12/16	11	24.35	5	24.36	24.25	6	28,286	0.02%
2020/12/15	9	24.05	10.1	23.95	24.10	-1.1	28,208	0.00%
2020/12/14	15	23.79	1	23.70	23.65	14	27,887	0.05%
2020/12/11	2	23.60	4	23.84	23.80	-2	28,527	-0.01%
2020/12/10	12	24.28	2	24.10	24.20	10	29,391	0.03%
2020/12/09	32	24.54	32	24.77	24.90	0	29,474	0.00%
2020/12/08	2	23.60	10	23.32	23.45	-8	28,436	-0.03%
2020/12/07	1	23.15	28	23.19	23.20	-27	29,832	-0.09%
2020/12/04	2	23.45	1	23.50	23.50	1	30,317	0.00%
2020/12/03	3	23.60	2	23.65	23.70	1	30,336	0.00%
2020/12/02	5	23.25	6.1	23.28	23.50	-1.1	30,440	0.00%
2020/12/01	4	22.98	10	23.05	23.00	-6	30,240	-0.02%
2020/11/30	7	23.01	0	0.00	23.15	7	30,295	0.02%
2020/11/27	12	23.07	2	23.20	23.10	10	30,160	0.03%
2020/11/26	1	22.70	5	22.75	22.85	-4	30,512	-0.01%
2020/11/25	2	22.70	0	0.00	22.70	2	31,054	0.01%
2020/11/24	0	0.00	5	23.15	22.85	-5	31,298	-0.02%
2020/11/23	3	23.07	7	23.03	23.15	-4	31,330	-0.01%
2020/11/20	22	22.75	3	22.90	22.90	19	31,215	0.06%
2020/11/19	10	22.72	5	22.80	22.70	5	31,492	0.02%
2020/11/18	11	22.44	11	22.45	22.55	0	32,065	0.00%
2020/11/17	0	0.00	4	22.68	22.80	-4	32,327	-0.01%
2020/11/16	2	22.65	0	0.00	22.75	2	32,975	0.01%
2020/11/13	13	22.52	2	22.60	22.55	11	33,271	0.03%
2020/11/12	8.1	22.74	4	22.75	22.60	4.1	33,591	0.01%
2020/11/11	12	22.51	12	22.49	22.70	0	35,054	0.00%
2020/11/10	12	23.08	3.1	23.11	23.00	8.9	35,058	0.03%
2020/11/09	7	23.35	5	23.50	23.55	2	34,787	0.01%
2020/11/06	3	23.45	2	23.48	23.55	1	34,790	0.00%
2020/11/05	5	23.58	2	23.35	23.30	3	35,388	0.01%
2020/11/04	18	23.07	2	23.50	22.85	16	36,529	0.04%
2020/11/03	2	23.90	0	0.00	23.90	2	36,844	0.01%
2020/11/02	2	23.68	2	23.70	23.70	0	37,980	0.00%
2020/10/30	2	23.95	12	23.98	23.85	-10	38,436	-0.03%
2020/10/29	5	24.29	2	24.30	24.25	3	38,256	0.01%
2020/10/28	1	24.95	15	24.90	24.75	-14	38,252	-0.04%
2020/10/27	3	24.87	9	24.83	24.90	-6	38,210	-0.02%
2020/10/26	18	24.92	7	25.04	24.55	11	38,013	0.03%
2020/10/23	22.1	24.44	9	24.38	24.70	13.1	37,911	0.03%
2020/10/22	3	23.50	0	0.00	23.70	3	37,370	0.01%
2020/10/21	9	23.23	20	23.55	23.35	-11	37,099	-0.03%
2020/10/20	30	23.34	2	23.50	23.50	28	37,300	0.08%
2020/10/19	8	24.39	1	24.35	24.15	7	37,430	0.02%
2020/10/16	22	25.12	14	25.21	24.60	8	37,650	0.02%
2020/10/15	23	24.73	0	0.00	25.00	23	38,592	0.06%
2020/10/14	2	24.90	4	25.08	25.00	-2	40,868	0.00%
2020/10/13	8	24.77	0	0.00	24.65	8	42,681	0.02%
2020/10/12	2	25.08	0	0.00	25.30	2	42,432	0.00%
2020/10/08	0	0.00	13	25.17	25.30	-13	42,167	-0.03%
2020/10/07	2	25.05	0	0.00	25.05	2	41,961	0.00%
2020/10/06	5	25.10	12	24.75	25.10	-7	41,888	-0.02%
2020/09/30	12	24.78	2	24.95	24.80	10	41,699	0.02%
2020/09/29	0	0.00	2	24.65	24.65	-2	41,587	0.00%
2020/09/28	2	25.10	0	0.00	24.90	2	41,461	0.00%
2020/09/25	1	24.30	1	23.90	24.00	0	41,195	0.00%
2020/09/24	1	24.50	4	24.65	24.50	-3	40,767	-0.01%
2020/09/23	1	25.10	0	0.00	25.20	1	40,555	0.00%
2020/09/22	9	25.07	8	25.01	25.05	1	40,612	0.00%
2020/09/21	4	25.09	0	0.00	25.00	4	40,425	0.01%
2020/09/18	5	25.61	0	0.00	25.50	5	40,195	0.01%
2020/09/17	0	0.00	2	25.80	25.70	-2	40,117	0.00%
2020/09/16	25	26.33	14	25.89	25.65	11	40,053	0.03%
2020/09/15	4	26.00	21	26.00	26.15	-17	39,247	-0.04%
2020/09/14	0	0.00	11	24.85	25.10	-11	38,050	-0.03%
2020/09/11	13	24.90	2	24.25	24.20	11	37,511	0.03%
2020/09/10	50	25.46	30.5	25.37	25.00	19.5	36,940	0.05%
2020/09/09	19	24.63	4	24.11	24.80	15	35,303	0.04%
2020/09/08	1	24.40	7	24.09	24.50	-6	34,525	-0.02%
2020/09/07	2	24.20	14	24.13	24.00	-12	34,205	-0.04%
2020/09/03	1	24.05	1	24.15	23.90	0	33,592	0.00%
2020/09/02	0	0.00	5	24.00	24.00	-5	33,429	-0.01%
2020/09/01	2	24.00	6	23.94	24.00	-4	33,169	-0.01%
2020/08/31	9	23.35	7	23.64	23.35	2	32,565	0.01%
2020/08/28	2	23.20	2	23.55	23.45	0	32,099	0.00%
2020/08/27	5	23.32	2	23.50	23.15	3	31,803	0.01%
2020/08/26	2	23.10	0	0.00	23.25	2	31,609	0.01%
2020/08/25	1	22.95	0	0.00	23.05	1	31,747	0.00%
2020/08/24	3	23.73	1	23.45	23.45	2	31,688	0.01%
2020/08/21	60	23.60	59	23.70	23.70	1	30,901	0.00%
2020/08/20	4	23.11	7	22.91	22.70	-3	30,382	-0.01%
2020/08/19	9	24.03	4	24.24	23.90	5	29,482	0.02%
2020/08/18	19	23.61	17	23.84	23.80	2	28,960	0.01%
2020/08/17	23.1	23.90	8	24.01	23.75	15.1	28,464	0.05%
2020/08/14	3	23.00	0	0.00	23.05	3	26,801	0.01%
2020/08/13	10	23.08	17	23.06	22.65	-7	26,235	-0.03%
2020/08/12	8	22.58	10	22.70	22.70	-2	25,878	-0.01%
2020/08/11	13	22.69	9	22.59	22.55	4	25,468	0.02%
2020/08/10	66	22.61	175.1	22.75	23.20	-109.1	24,623	-0.44%	大賣/鉅額交易
2020/08/07	152	21.79	101	21.68	21.95	51	22,984	0.22%	大買/大賣/
2020/08/06	7	21.36	73	21.73	21.40	-66	21,920	-0.30%
2020/08/05	64	21.30	7	21.05	21.40	57	20,726	0.28%
2020/08/04	3	20.48	0	0.00	20.55	3	20,199	0.01%
2020/08/03	6	20.35	7	20.26	20.35	-1	20,121	0.00%
2020/07/31	15	20.47	0	0.00	20.30	15	19,997	0.08%
2020/07/30	3	20.25	0.1	20.55	20.60	2.9	19,895	0.01%
2020/07/29	4	20.53	3	20.72	20.25	1	19,821	0.01%
2020/07/28	3	20.17	0	0.00	19.90	3	19,257	0.02%
2020/07/27	15	20.10	0	0.00	20.10	15	19,060	0.08%
2020/07/24	10	20.50	22	20.29	19.85	-12	19,025	-0.06%
2020/07/23	32	20.84	9	20.89	20.55	23	18,527	0.12%
2020/07/22	4	20.30	7	20.34	20.50	-3	17,904	-0.02%
2020/07/21	34	20.81	16	20.94	20.75	18	17,300	0.10%
2020/07/20	16	20.48	34	20.71	21.00	-18	15,748	-0.11%
2020/07/17	24	18.85	57	18.70	19.10	-33	13,424	-0.25%
2020/07/16	1	17.30	2	17.40	17.40	-1	11,558	-0.01%
2020/07/14	2	17.45	0	0.00	17.30	2	11,765	0.02%
2020/07/13	0	0.00	6	17.41	17.50	-6	11,857	-0.05%
2020/07/09	6	17.90	0	0.00	17.65	6	12,121	0.05%
2020/07/06	0	0.00	3	17.60	17.65	-3	12,169	-0.02%
2020/07/03	2	17.40	2	17.55	17.40	0	12,317	0.00%
2020/07/02	8	17.30	6	17.43	17.50	2	12,629	0.02%
2020/06/30	0	0.00	2	17.90	17.90	-2	12,797	-0.02%
2020/06/29	1	17.80	0	0.00	17.70	1	13,315	0.01%
2020/06/24	5	18.02	2	17.95	18.00	3	14,036	0.02%
2020/06/23	0	0.00	8	17.73	18.00	-8	14,306	-0.06%
2020/06/16	1	17.40	0	0.00	17.35	1	15,133	0.01%
2020/06/15	2	17.35	2	17.60	17.15	0	15,512	0.00%
2020/06/12	6	17.12	8	17.24	17.30	-2	15,609	-0.01%
2020/06/11	10	17.65	2	17.85	17.30	8	15,744	0.05%
2020/06/10	0	0.00	1	17.70	17.65	-1	15,764	-0.01%
2020/06/09	2	17.60	2	17.80	17.60	0	16,126	0.00%
2020/06/04	3	17.55	2	17.75	17.45	1	16,262	0.01%
2020/06/03	4	17.35	18	17.35	17.35	-14	16,251	-0.09%
2020/06/02	7	17.05	0	0.00	17.15	7	16,183	0.04%
2020/06/01	0	0.00	2	17.10	17.10	-2	16,038	-0.01%
2020/05/29	0	0.00	2	16.45	16.35	-2	15,673	-0.01%
2020/05/28	0	0.00	3	16.40	16.35	-3	15,300	-0.02%
2020/05/25	0	0.00	120	15.95	16.05	-120	15,450	-0.78%	大賣/鉅額交易
2020/05/22	2	16.25	0	0.00	16.10	2	15,429	0.01%
2020/05/21	0	0.00	2	16.45	16.45	-2	15,368	-0.01%
2020/05/20	0	0.00	0.1	16.25	16.30	-0.1	15,327	0.00%
2020/05/19	2	16.25	0	0.00	16.35	2	15,315	0.01%
2020/05/15	0	0.00	3	16.20	16.25	-3	15,331	-0.02%
2020/05/14	1	16.10	0	0.00	16.15	1	15,239	0.01%
2020/05/11	0	0.00	2	16.50	16.45	-2	15,064	-0.01%
2020/05/07	0	0.00	2	16.25	16.30	-2	14,869	-0.01%
2020/05/06	1	15.85	0	0.00	15.95	1	14,762	0.01%
2020/05/05	5	16.05	0	0.00	15.95	5	14,729	0.03%
2020/05/04	6	16.13	0	0.00	16.15	6	14,574	0.04%
2020/04/30	2	16.70	0	0.00	16.65	2	14,464	0.01%
2020/04/29	0	0.00	6	16.50	16.55	-6	14,373	-0.04%
2020/04/28	2	16.10	0	0.00	16.00	2	14,154	0.01%
2020/04/22	0	0.00	10	15.45	15.55	-10	14,367	-0.07%
2020/04/21	12	15.23	0	0.00	15.20	12	14,308	0.08%
2020/04/17	0	0.00	2	16.00	15.75	-2	14,085	-0.01%
2020/04/16	0	0.00	3	15.75	15.85	-3	13,821	-0.02%
2020/04/13	0	0.00	20	15.80	15.80	-20	13,339	-0.15%
2020/04/09	14	15.72	0	0.00	15.65	14	13,285	0.11%
2020/04/08	0	0.00	2	15.65	16.00	-2	13,136	-0.02%
2020/04/07	1	15.50	0	0.00	15.60	1	12,947	0.01%
2020/04/06	3	15.80	10	15.75	15.85	-7	12,628	-0.06%
2020/04/01	12	15.72	24	15.87	15.65	-12	12,499	-0.10%
2020/03/31	12	15.86	0	0.00	15.60	12	12,187	0.10%
2020/03/30	12	16.03	34	16.11	16.20	-22	11,597	-0.19%
2020/03/27	3	15.47	2	15.25	14.75	1	10,745	0.01%
2020/03/26	2	14.85	2	14.30	14.95	0	10,295	0.00%
2020/03/24	3	13.78	3	13.79	13.55	0	9,863	0.00%
2020/03/23	2	13.45	0	0.00	13.50	2	9,963	0.02%
2020/03/20	3	13.70	4	13.85	13.90	-1	9,900	-0.01%
2020/03/18	2	13.45	28	13.50	13.50	-26	9,255	-0.28%
2020/03/17	0	0.00	4	13.58	13.45	-4	9,156	-0.04%
2020/03/11	50	15.50	0	0.00	15.20	50	8,053	0.62%
2020/03/10	0	0.00	12	15.35	15.65	-12	7,986	-0.15%
2020/03/09	0	0.00	2.6	15.60	15.55	-2.6	7,866	-0.03%
2020/02/27	0	0.00	10	16.55	16.35	-10	7,864	-0.13%
2020/02/24	2	17.00	0	0.00	16.95	2	7,724	0.03%
2020/02/21	1	17.05	2	17.25	17.20	-1	7,708	-0.01%
2020/02/20	2	17.25	2	17.45	17.10	0	7,681	0.00%
2020/02/18	1	16.70	0	0.00	16.65	1	7,562	0.01%
2020/02/13	2	17.00	0	0.00	16.90	2	7,686	0.03%
2020/02/10	0	0.00	10	16.70	16.60	-10	7,928	-0.13%
2020/02/04	0	0.00	2	16.70	16.75	-2	8,100	-0.02%
2020/02/03	3	16.33	0	0.00	16.55	3	8,082	0.04%
2020/01/31	0	0.00	2	17.00	16.90	-2	7,945	-0.03%
2020/01/30	4	16.98	0	0.00	16.65	4	7,870	0.05%
2020/01/15	0	0.00	2	18.00	18.00	-2	7,365	-0.03%
2020/01/08	0	0.00	3	17.55	17.45	-3	7,370	-0.04%
2019/12/25	1	18.10	0	0.00	18.10	1	7,151	0.01%
2019/12/23	2	18.25	0	0.00	18.35	2	7,295	0.03%
2019/12/19	10	18.30	0	0.00	18.35	10	7,876	0.13%
2019/12/18	0	0.00	7	18.51	18.50	-7	7,956	-0.09%
2019/12/17	0	18.05	7.1	18.00	18.15	-7.1	7,730	-0.09%
2019/12/13	0	0.00	10	18.00	17.85	-10	7,682	-0.13%
2019/12/12	0	0.00	2	17.95	17.90	-2	7,612	-0.03%
2019/12/11	2	18.05	0	0.00	18.05	2	7,530	0.03%
2019/12/09	10	18.00	5	17.98	17.90	5	7,409	0.07%
2019/12/06	0	0.00	3	17.90	17.75	-3	7,361	-0.04%
2019/12/03	1	17.85	0	0.00	17.85	1	7,701	0.01%
2019/12/02	2	17.75	0	0.00	17.70	2	7,742	0.03%
2019/11/29	2	18.05	2	17.95	17.95	0	7,682	0.00%
2019/11/27	0	0.00	2	18.30	18.25	-2	7,770	-0.03%
2019/11/26	1	18.10	0	0.00	18.30	1	7,697	0.01%
2019/11/18	0	0.00	3	17.95	18.00	-3	7,511	-0.04%
2019/11/13	0	0.00	3	17.70	17.80	-3	7,618	-0.04%
2019/11/11	4	18.08	0	0.00	17.95	4	7,732	0.05%
2019/11/06	5	18.39	0	0.00	18.55	5	7,739	0.06%
2019/11/05	0	0.00	1	18.15	18.30	-1	7,498	-0.01%
2019/10/31	2	17.80	0	0.00	17.80	2	7,612	0.03%
2019/10/25	0	0.00	2	18.00	18.00	-2	7,620	-0.03%
2019/10/24	0	0.00	0	17.90	18.00	0	7,675	0.00%
2019/10/23	2	17.85	0	0.00	17.85	2	7,837	0.03%
2019/10/22	0	0.00	5	17.95	17.95	-5	7,750	-0.06%
2019/10/17	0	0.00	10	17.80	17.80	-10	7,672	-0.13%
2019/10/15	5	17.60	0.1	17.55	17.60	4.9	7,648	0.06%
2019/10/14	0	0.00	5	17.65	17.70	-5	7,698	-0.06%
2019/10/08	0	0.00	10	17.55	17.45	-10	7,639	-0.13%
2019/10/07	0	0.00	30	17.45	17.40	-30	7,607	-0.39%
2019/09/26	3	18.08	0	0.00	17.95	3	7,642	0.04%
2019/09/25	4	18.33	0	0.00	18.20	4	7,501	0.05%
2019/09/24	0	0.00	5	18.75	18.55	-5	7,378	-0.07%
2019/09/17	0	0.00	0	17.45	17.55	0	6,525	0.00%
2019/09/10	2	17.50	0	0.00	17.45	2	6,644	0.03%
2019/09/05	15	17.74	2	17.85	17.80	13	6,617	0.20%
2019/09/03	4	17.15	0	0.00	17.05	4	6,339	0.06%
2019/08/29	10	16.75	0	0.00	16.75	10	6,220	0.16%
2019/08/27	5	16.80	0	0.00	16.90	5	6,203	0.08%
2019/08/22	14	16.70	0	0.00	16.65	14	6,162	0.23%
2019/08/20	1	16.70	0	0.00	16.70	1	6,170	0.02%
2019/08/19	1	16.80	1	16.90	16.85	0	6,151	0.00%
2019/08/16	1	16.65	0	0.00	16.60	1	6,129	0.02%
2019/08/14	10.1	16.90	0	0.00	16.90	10.1	6,007	0.17%
2019/08/13	10	17.15	0	0.00	17.00	10	5,917	0.17%
2019/08/07	1	17.80	2	17.85	17.65	-1	5,715	-0.02%
2019/08/05	1	18.05	0	0.00	18.00	1	5,839	0.02%
2019/08/02	2	18.35	0	0.00	18.30	2	5,853	0.03%
2019/08/01	3	18.85	0	0.00	18.75	3	5,915	0.05%
2019/07/30	0	0.00	3	19.10	19.00	-3	5,866	-0.05%
2019/07/26	6	19.40	0	0.00	19.35	6	5,876	0.10%
2019/07/25	0	0.00	3	19.60	19.65	-3	5,826	-0.05%
2019/07/23	1	19.10	6	19.13	19.10	-5	5,699	-0.09%
2019/07/22	3	19.12	0	0.00	19.10	3	5,750	0.05%
2019/07/17	3	19.20	0	0.00	19.35	3	5,823	0.05%
2019/07/16	3	19.30	3	19.35	19.30	0	5,854	0.00%
2019/07/04	15	18.90	3	18.87	18.90	12	7,315	0.16%
2019/07/03	1	19.30	0	0.00	19.30	1	7,389	0.01%
2019/07/02	2	19.50	0	0.00	19.50	2	7,344	0.03%
2019/07/01	0	0.00	2	19.70	19.60	-2	7,367	-0.03%
2019/06/28	3	19.38	0	0.00	19.25	3	7,394	0.04%
2019/06/27	0	0.00	2	19.65	19.60	-2	7,429	-0.03%
2019/06/20	0	0.00	1.4	19.47	19.50	-1.4	7,544	-0.02%
2019/06/18	1	18.95	2	19.00	18.90	-1	7,610	-0.01%
2019/06/17	12	19.08	6	18.95	18.95	6	7,642	0.08%
2019/06/14	5	19.34	6	19.47	19.25	-1	7,627	-0.01%
2019/06/13	4	19.30	0	0.00	19.15	4	7,579	0.05%
2019/06/12	1	19.30	0	0.00	19.45	1	7,646	0.01%
2019/06/10	0	0.00	2	19.20	19.30	-2	7,630	-0.03%
2019/06/04	2	19.00	0	0.00	18.90	2	7,738	0.03%
2019/05/31	10	19.15	0	0.00	19.05	10	7,899	0.13%
2019/05/28	2	18.85	10	18.85	18.85	-8	8,211	-0.10%
2019/05/24	12	18.71	2	18.60	18.55	10	8,883	0.11%
2019/05/21	0	0.00	15.4	18.54	18.95	-15.4	8,889	-0.17%
2019/05/20	0	0.00	5	18.40	18.45	-5	8,827	-0.06%
2019/05/17	6	18.33	5	18.55	18.25	1	8,829	0.01%
2019/05/16	0	0.00	2	18.50	18.50	-2	8,916	-0.02%
2019/05/15	2	18.75	2	18.95	18.75	0	8,915	0.00%
2019/05/14	23	18.66	2	18.90	18.70	21	8,886	0.24%
2019/05/13	4	19.10	0	0.00	18.85	4	8,844	0.05%
2019/05/10	0	0.00	7	19.72	19.40	-7	8,869	-0.08%
2019/05/09	7	19.73	0	0.00	19.60	7	8,838	0.08%
2019/05/08	0	0.00	2	20.30	20.35	-2	8,714	-0.02%
2019/05/06	2	20.45	0	0.00	20.30	2	8,909	0.02%
2019/04/29	1	20.90	0	0.00	20.95	1	8,767	0.01%
2019/04/23	0	0.00	2.5	21.35	21.50	-2.5	8,917	-0.03%
2019/04/19	0	0.00	0.5	21.70	21.70	-0.5	8,836	-0.01%
2019/04/17	10	20.95	0.4	21.15	21.25	9.6	8,329	0.12%
2019/04/16	3	21.00	9	20.88	21.05	-6	8,137	-0.07%
2019/04/15	0	0.00	5	20.64	20.55	-5	7,951	-0.06%
2019/04/12	8.2	20.51	9	20.44	20.40	-0.8	8,124	-0.01%
2019/04/11	5	20.59	12	20.37	20.50	-7	8,248	-0.08%
2019/04/10	67	20.59	2	20.80	20.75	65	8,183	0.79%
2019/04/09	30	20.53	10	20.65	20.60	20	8,059	0.25%
2019/04/08	0	0.00	1	20.25	20.30	-1	7,955	-0.01%
2019/04/03	20	20.13	0	0.00	20.20	20	7,895	0.25%
2019/04/01	7	19.85	0	0.00	19.95	7	7,836	0.09%
2019/03/29	4.5	19.70	0	0.00	19.75	4.5	7,745	0.06%
2019/03/27	1	19.75	0	0.00	19.85	1	7,764	0.01%
2019/03/25	6	19.86	1	19.90	19.90	5	7,955	0.06%
2019/03/22	10	20.50	0	0.00	20.30	10	7,903	0.13%
2019/03/21	0	0.00	8	20.74	20.50	-8	7,981	-0.10%
2019/03/19	0	0.00	5	20.40	20.35	-5	8,225	-0.06%
2019/03/18	12	20.08	1	20.10	20.20	11	8,200	0.13%
2019/03/13	0	0.00	1	19.95	20.00	-1	8,286	-0.01%
2019/03/11	1	19.75	0	0.00	19.65	1	8,479	0.01%
2019/03/08	5	19.85	0	0.00	19.85	5	8,606	0.06%
2019/03/06	5	20.60	0	0.00	20.75	5	8,837	0.06%
2019/03/04	0	0.00	5	20.80	20.75	-5	9,041	-0.06%
2019/02/27	5	20.25	0	0.00	20.35	5	8,915	0.06%
2019/02/26	1	21.00	12	20.55	20.30	-11	8,914	-0.12%
2019/02/25	7	20.08	18	20.86	20.95	-11	8,753	-0.13%
2019/02/22	2	19.65	2	19.85	19.85	0	8,433	0.00%
2019/02/21	0	0.00	1	19.75	19.70	-1	8,554	-0.01%
2019/02/20	10	19.80	0.6	19.75	19.80	9.4	8,615	0.11%
2019/02/18	1	19.60	0	0.00	19.50	1	8,990	0.01%
2019/02/15	1.5	19.47	1	19.55	19.35	0.5	9,457	0.01%
2019/02/14	0	0.00	1	20.00	19.90	-1	9,590	-0.01%
2019/02/13	0	0.00	5	20.10	20.10	-5	9,932	-0.05%
2019/02/12	5	20.05	1	20.05	20.00	4	10,205	0.04%
2019/02/11	1	20.20	0	0.00	19.90	1	10,569	0.01%
2019/01/30	0	0.00	5	19.57	19.50	-5	10,462	-0.05%
2019/01/29	2	19.35	0	0.00	19.40	2	10,471	0.02%
2019/01/28	5	19.80	2	19.75	19.80	3	10,495	0.03%
2019/01/25	1	19.80	3	19.58	19.80	-2	10,622	-0.02%
2019/01/24	0	0.00	1	19.05	19.05	-1	10,546	-0.01%
2019/01/23	1	19.10	1	19.10	19.00	0	10,762	0.00%
2019/01/18	2	19.30	0	0.00	19.20	2	11,094	0.02%
2019/01/17	1	19.15	0	0.00	19.05	1	11,164	0.01%
2019/01/16	0	0.00	1	19.30	19.45	-1	11,130	-0.01%
2019/01/08	0	0.00	2	18.50	18.40	-2	11,819	-0.02%
2019/01/04	0	0.00	40	17.30	17.50	-40	12,146	-0.33%
2019/01/03	1	18.80	9	18.90	18.45	-8	12,526	-0.06%
2018/12/25	0	0.00	3	19.10	19.05	-3	13,302	-0.02%
2018/12/22	0	0.00	1	19.30	19.35	-1	13,505	-0.01%
2018/12/20	0	0.00	5.4	19.41	19.50	-5.4	13,784	-0.04%
2018/12/19	0	0.00	1	19.90	19.85	-1	13,797	-0.01%
2018/12/10	0	0.00	3.5	18.81	18.80	-3.5	13,956	-0.03%
2018/12/05	2	19.78	0	0.00	19.80	2	14,347	0.01%
2018/12/03	1	20.35	0	0.00	20.35	1	14,552	0.01%
2018/11/28	0	0.00	2.1	19.64	19.90	-2.1	14,497	-0.01%
2018/11/26	0	0.00	1	19.50	19.15	-1	14,590	-0.01%
2018/11/23	0	0.00	3	18.95	19.05	-3	15,038	-0.02%
2018/11/22	1	18.90	0	0.00	18.80	1	15,140	0.01%
2018/11/21	1	18.95	0	0.00	19.00	1	15,164	0.01%
2018/11/20	1	19.55	1	19.25	19.20	0	14,988	0.00%
2018/11/19	0	0.00	1	19.65	19.50	-1	14,897	-0.01%
2018/11/16	1	19.20	0	0.00	19.25	1	14,806	0.01%
2018/11/14	11	19.28	0	0.00	19.20	11	14,591	0.08%
2018/11/13	4	19.55	0	0.00	19.90	4	14,287	0.03%
2018/11/12	11	20.59	0	0.00	20.25	11	14,089	0.08%
2018/11/09	6	21.33	20	21.28	21.30	-14	13,921	-0.10%
2018/10/30	0	0.00	1	21.35	21.40	-1	14,415	-0.01%
2018/10/26	10	22.00	0	0.00	22.00	10	14,302	0.07%
2018/10/24	10	22.10	3	22.40	22.35	7	14,170	0.05%
2018/10/19	10	22.00	0	0.00	22.00	10	14,199	0.07%
2018/10/17	10	22.30	0	0.00	22.20	10	14,170	0.07%
2018/10/16	3	22.20	0	0.00	22.30	3	14,157	0.02%
2018/10/15	10	21.30	0	0.00	21.30	10	14,144	0.07%
2018/10/12	5	20.85	2	21.20	21.95	3	14,044	0.02%
2018/10/11	2	21.00	1	20.70	20.65	1	13,991	0.01%
2018/10/09	1	22.90	0	0.00	22.90	1	13,915	0.01%
2018/10/08	2	22.95	0	0.00	23.05	2	13,896	0.01%
2018/10/05	1	22.90	0	0.00	23.00	1	13,809	0.01%
2018/10/04	0	0.00	10	24.50	24.30	-10	13,321	-0.08%
2018/10/01	11	25.61	1	25.30	25.15	10	13,734	0.07%
2018/09/28	12	25.19	0	0.00	25.25	12	13,728	0.09%
2018/09/25	0	0.00	4.7	24.33	24.35	-4.7	14,117	-0.03%
2018/09/20	10	24.35	0	0.00	24.20	10	14,229	0.07%
2018/09/17	1	24.25	0	0.00	24.25	1	14,479	0.01%
2018/09/13	10	25.00	0	0.00	25.10	10	14,590	0.07%
2018/09/12	2	25.65	3	25.22	25.05	-1	14,540	-0.01%
2018/09/10	0	0.00	10	24.90	24.45	-10	14,758	-0.07%
2018/09/07	0.7	25.40	0	0.00	25.45	0.7	14,927	0.00%
2018/09/05	8	25.05	0	0.00	25.05	8	15,219	0.05%
2018/09/04	0	0.00	1	25.45	25.60	-1	15,557	-0.01%
2018/09/03	1	25.90	11	25.74	25.55	-10	16,098	-0.06%
2018/08/31	0	0.00	3	25.35	25.70	-3	16,409	-0.02%
2018/08/30	12	25.98	6	25.73	25.40	6	17,822	0.03%
2018/08/29	10	24.80	1	24.90	25.25	9	19,322	0.05%
2018/08/21	0	0.00	1.1	24.00	24.10	-1.1	20,793	-0.01%
2018/08/20	2	23.63	0	0.00	23.45	2	21,008	0.01%
2018/08/17	0	0.00	5	24.20	24.10	-5	21,474	-0.02%
2018/08/16	12	24.04	0	0.00	24.00	12	21,698	0.06%
2018/08/14	0	0.00	1	24.05	24.05	-1	22,260	0.00%
2018/08/13	0	0.00	1	23.70	23.85	-1	22,995	0.00%
2018/08/10	3	24.28	0	0.00	24.25	3	23,400	0.01%
2018/08/09	5	24.85	5	24.98	24.80	0	23,656	0.00%
2018/08/08	10	25.70	10	25.70	25.80	0	23,356	0.00%
2018/08/06	12	25.83	52.6	25.91	25.65	-40.6	23,778	-0.17%
2018/08/02	1	24.90	0	0.00	24.90	1	24,806	0.00%
2018/07/31	0	0.00	9	24.77	25.00	-9	26,382	-0.03%
2018/07/30	1	24.85	0	0.00	24.60	1	26,498	0.00%
2018/07/27	0	0.00	14	25.48	25.20	-14	26,437	-0.05%
2018/07/26	0	0.00	50	25.40	25.50	-50	26,634	-0.19%
2018/07/24	0	0.00	2.3	25.51	25.50	-2.3	26,884	-0.01%
2018/07/23	1	25.75	1	25.25	25.45	0	26,989	0.00%
2018/07/20	2	25.40	8	25.72	25.35	-6	27,194	-0.02%
2018/07/18	1	25.35	12	25.22	25.25	-11	27,361	-0.04%
2018/07/17	4	25.20	15	24.75	25.25	-11	27,343	-0.04%
2018/07/16	0	0.00	1	24.70	24.40	-1	27,309	0.00%
2018/07/12	0	0.00	1	24.25	24.40	-1	28,295	0.00%
2018/07/11	5	24.05	11	24.14	24.20	-6	28,503	-0.02%
2018/07/10	2	24.60	15	24.56	24.50	-13	28,536	-0.05%
2018/07/09	10	23.08	2.7	23.24	23.20	7.3	28,183	0.03%
2018/07/06	2	22.90	2	23.30	22.85	0	28,257	0.00%
2018/07/05	19	23.14	2	23.30	22.95	17	28,403	0.06%
2018/07/04	5	23.52	15	23.54	23.50	-10	28,537	-0.04%
2018/07/03	3	24.18	3	24.60	24.00	0	28,588	0.00%
2018/06/29	2	24.73	1	24.80	24.90	1	29,094	0.00%
2018/06/28	26	24.51	0	0.00	24.25	26	28,979	0.09%
2018/06/27	6	24.92	1	24.90	24.80	5	29,066	0.02%
2018/06/26	2	24.80	0	0.00	25.25	2	29,303	0.01%
2018/06/25	4	25.23	3	25.05	25.20	1	29,401	0.00%
2018/06/22	7	25.77	2	25.75	25.75	5	29,380	0.02%
2018/06/20	1	26.45	0	0.00	26.30	1	30,312	0.00%
2018/06/19	0	0.00	1	26.20	26.40	-1	31,014	0.00%
2018/06/15	3	26.20	3	26.23	26.65	0	31,194	0.00%
2018/06/14	6	26.20	1	26.15	26.05	5	31,077	0.02%
2018/06/13	0	0.00	22	26.01	26.35	-22	31,254	-0.07%
2018/06/12	2	26.58	2	26.75	26.40	0	31,401	0.00%
2018/06/11	22	27.50	0	0.00	27.30	22	31,875	0.07%
2018/06/08	12	26.84	7	27.14	26.80	5	31,987	0.02%
2018/06/07	139	27.85	90	27.74	27.55	49	31,684	0.15%	大買/
2018/06/06	28	26.63	67	26.92	27.30	-39	30,557	-0.13%
2018/06/05	34	25.24	25	25.13	25.10	9	29,149	0.03%
2018/06/04	15	24.70	30	24.70	24.85	-15	29,884	-0.05%
2018/06/01	5	24.55	0	0.00	24.50	5	31,306	0.02%
2018/05/31	0	0.00	51	24.46	24.55	-51	31,921	-0.16%
2018/05/30	22	23.91	1	24.10	23.90	21	31,795	0.07%
2018/05/29	31	24.23	0	0.00	24.50	31	32,371	0.10%
2018/05/28	11	24.64	0	0.00	24.55	11	32,477	0.03%
2018/05/25	59	25.58	33	25.09	25.00	26	32,430	0.08%
2018/05/24	1	24.90	22	24.86	25.05	-21	32,109	-0.07%
2018/05/23	0	0.00	4	25.19	25.20	-4	32,225	-0.01%
2018/05/22	1	24.90	22	24.76	24.90	-21	32,719	-0.06%
2018/05/21	24	25.11	29.3	24.95	24.90	-5.3	33,058	-0.02%
2018/05/18	2	24.18	12	24.53	24.10	-10	32,724	-0.03%
2018/05/17	12	23.95	10	23.90	23.90	2	33,086	0.01%
2018/05/16	1	23.65	2	23.75	23.90	-1	33,095	0.00%
2018/05/15	12	24.07	7	23.85	23.70	5	33,724	0.01%
2018/05/14	5	23.52	1.1	23.60	23.65	3.9	34,854	0.01%
2018/05/11	8	23.20	56.2	23.79	23.20	-48.2	35,683	-0.14%
2018/05/10	45	24.08	12	24.30	23.70	33	36,615	0.09%
2018/05/09	63	23.01	20	23.50	23.70	43	35,934	0.12%
2018/05/08	2	21.50	112	21.50	21.55	-110	35,828	-0.31%	大賣/鉅額交易
2018/05/07	1	22.00	5	22.09	21.70	-4	36,142	-0.01%
2018/05/04	0	0.00	12	22.08	22.05	-12	36,635	-0.03%
2018/05/03	15	22.30	2	22.10	22.00	13	38,695	0.03%
2018/05/02	2	22.65	10.2	22.70	22.80	-8.2	40,962	-0.02%
2018/04/30	0	0.00	5	22.95	22.80	-5	43,188	-0.01%
2018/04/27	2	22.60	0	0.00	22.50	2	48,572	0.00%
2018/04/26	1	22.60	0	0.00	22.35	1	51,511	0.00%
2018/04/25	3	23.15	0	0.00	23.00	3	53,404	0.01%
2018/04/24	1	22.75	0	0.00	22.75	1	53,773	0.00%
2018/04/23	0	0.00	8	23.51	23.20	-8	54,996	-0.01%
2018/04/20	1	23.10	10	23.70	24.00	-9	55,086	-0.02%
2018/04/19	15	23.31	8	23.58	23.65	7	55,136	0.01%
2018/04/18	0	0.00	20	22.22	22.00	-20	54,676	-0.04%
2018/04/17	4	22.36	7	21.99	21.90	-3	54,983	-0.01%
2018/04/16	3	22.85	0	0.00	22.45	3	55,257	0.01%
2018/04/13	2	22.80	0	0.00	22.90	2	55,603	0.00%
2018/04/12	0	0.00	14	23.03	23.05	-14	56,910	-0.02%
2018/04/11	7	23.19	15	23.23	23.25	-8	57,066	-0.01%
2018/04/10	11	22.78	7	22.64	22.55	4	57,323	0.01%
2018/04/09	12	23.51	5	23.90	23.00	7	57,403	0.01%
2018/04/03	16	23.62	16	23.66	23.70	0	57,437	0.00%
2018/04/02	42	24.44	3	24.33	24.30	39	57,245	0.07%
2018/03/31	2	24.85	8	24.80	24.70	-6	58,207	-0.01%
2018/03/30	3	24.68	3	24.83	24.85	0	58,862	0.00%
2018/03/29	6	24.25	1	24.50	24.20	5	59,383	0.01%
2018/03/28	5	24.50	1	24.80	24.30	4	61,565	0.01%
2018/03/27	1	24.85	0	0.00	24.85	1	62,658	0.00%
2018/03/26	7	24.87	2	25.30	24.60	5	62,444	0.01%
2018/03/23	61.1	25.22	0	0.00	24.85	61.1	61,998	0.10%
2018/03/22	92	26.15	67	27.21	26.10	25	61,298	0.04%
2018/03/21	0	0.00	7	26.93	26.85	-7	60,268	-0.01%
2018/03/20	0	0.00	505	26.50	26.45	-505	59,976	-0.84%	大賣/鉅額交易
2018/03/19	1,611	27.01	1,104	27.15	26.85	507	59,840	0.85%	大買/大賣/鉅額交易
2018/03/16	13	26.90	29	26.69	26.75	-16	59,429	-0.03%
2018/03/15	27	26.78	29	26.81	26.70	-2	59,000	0.00%
2018/03/14	6	26.58	22	26.30	26.20	-16	58,663	-0.03%
2018/03/13	1	26.00	9	25.97	26.00	-8	58,262	-0.01%
2018/03/12	13	26.03	2	25.75	25.70	11	58,481	0.02%
2018/03/09	6	26.34	5	26.15	26.10	1	58,214	0.00%
2018/03/08	51.6	26.14	122	26.39	25.80	-70.4	57,845	-0.12%	大賣/
2018/03/07	797	25.83	773	26.10	27.05	24	56,926	0.04%	大買/大賣/
2018/03/06	415	24.95	408	25.01	25.00	7	55,757	0.01%	大買/大賣/
2018/03/05	6	24.88	11	24.77	24.40	-5	55,642	-0.01%
2018/03/02	746	25.22	762.7	25.35	24.85	-16.7	55,540	-0.03%	大買/大賣/
2018/03/01	693	24.72	684	25.01	24.60	9	55,032	0.02%	大買/大賣/
2018/02/27	9.5	24.56	31	24.79	24.60	-21.5	55,200	-0.04%
2018/02/26	6	24.77	5	24.88	24.45	1	55,406	0.00%
2018/02/23	13	24.94	14.1	24.94	24.80	-1.1	55,496	0.00%
2018/02/22	14	25.20	6	25.27	24.85	8	56,286	0.01%
2018/02/21	17	24.56	4	24.53	24.40	13	55,960	0.02%
2018/02/12	3	24.10	32	24.57	24.10	-29	57,165	-0.05%
2018/02/09	32	23.90	9	24.10	24.65	23	57,772	0.04%
2018/02/08	29	24.77	32	24.57	24.50	-3	59,115	-0.01%
2018/02/07	37	25.27	9	25.54	24.70	28	59,361	0.05%
2018/02/06	110	25.07	19	25.35	24.70	91	60,524	0.15%	大買/
2018/02/05	21	25.97	430	26.10	26.50	-409	60,878	-0.67%	大賣/鉅額交易
2018/02/02	25	26.45	371	26.60	26.05	-346	60,074	-0.58%	大賣/鉅額交易
2018/02/01	19	27.55	2	27.58	27.35	17	58,900	0.03%
2018/01/31	83	27.26	185	27.85	27.65	-102	58,646	-0.17%	大賣/鉅額交易
2018/01/30	139	27.83	0.2	27.30	27.30	138.8	57,333	0.24%	大買/鉅額交易
2018/01/29	1	28.10	6	27.87	27.95	-5	56,799	-0.01%
2018/01/26	30	27.86	8	27.88	27.60	22	56,122	0.04%
2018/01/25	138	29.22	101	28.95	27.95	37	53,998	0.07%	大買/大賣/
2018/01/24	91	30.14	142	30.23	30.15	-51	51,450	-0.10%	大賣/
2018/01/23	993	30.88	899	31.06	29.80	94	49,119	0.19%	大買/大賣/
2018/01/22	84	31.11	131	31.29	32.20	-47	43,535	-0.11%	大賣/
2018/01/19	66	28.76	102.1	28.16	29.30	-36.1	40,471	-0.09%	大賣/
2018/01/18	42	27.49	16	27.40	27.20	26	38,265	0.07%
2018/01/17	1,088	26.44	1,058	27.02	27.20	30	37,701	0.08%	大買/大賣/
2018/01/16	33	26.12	33	26.05	26.15	0	36,259	0.00%
2018/01/15	7	26.08	503	26.03	25.85	-496	35,940	-1.38%	大賣/鉅額交易
2018/01/12	505	25.95	0	0.00	26.00	505	35,528	1.42%	大買/鉅額交易
2018/01/11	4	25.90	4	25.25	25.70	0	35,145	0.00%
2018/01/10	28	25.67	9.1	25.40	25.10	18.9	34,678	0.05%
2018/01/09	36	25.78	46.1	25.46	25.25	-10.1	34,201	-0.03%
2018/01/08	60	26.03	101.9	25.88	25.65	-41.9	33,842	-0.12%	大賣/
2018/01/05	31	24.21	45	24.04	24.30	-14	32,450	-0.04%
2018/01/04	250	24.45	264	24.41	24.20	-14	32,418	-0.04%	大買/大賣/
2018/01/03	55	24.10	56	23.96	24.10	-1	31,918	0.00%
2018/01/02	25	24.08	0	0.00	23.85	25	31,471	0.08%