宏碁 (2353)-凱基-內湖券商分點個股進出

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
47.00
漲跌
▼1.10
漲幅
-2.29%
成交量
43,069張
產業
上市電腦週邊類股
1646人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-內湖券商分點個股進出
凱基-內湖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
2024/06/21	3	48.00	0	0.00	48.10	3	51,674	0.01%
2024/06/20	7	47.79	6	48.43	47.95	1	51,539	0.00%
2024/06/19	3	49.60	14.4	49.75	49.50	-11.4	52,362	-0.02%
2024/06/18	19	49.66	6	49.58	49.40	13	52,192	0.02%
2024/06/17	20	50.70	4	50.58	50.50	16	52,051	0.03%
2024/06/14	3	49.90	0	0.00	49.80	3	52,187	0.01%
2024/06/13	8	49.65	8	50.20	50.10	0	52,203	0.00%
2024/06/12	10	48.76	12	48.58	48.80	-2	52,292	0.00%
2024/06/11	14	49.25	25	48.93	48.80	-11	52,225	-0.02%
2024/06/07	8	49.79	13	49.85	49.65	-5	52,480	-0.01%
2024/06/06	6	50.73	0.1	50.70	50.60	5.9	52,924	0.01%
2024/06/05	18	50.90	8	51.30	50.50	10	52,697	0.02%
2024/06/04	13.1	51.57	4	51.65	51.20	9.1	52,456	0.02%
2024/06/03	37	53.13	11	53.42	52.50	26	51,916	0.05%
2024/05/31	7	52.91	10	53.05	52.90	-3	51,178	-0.01%
2024/05/30	27	52.94	25.1	52.66	52.50	1.9	50,400	0.00%
2024/05/29	51	54.44	66	54.58	53.70	-15	50,366	-0.03%
2024/05/28	57.4	56.80	60	56.37	56.40	-2.6	48,942	-0.01%
2024/05/27	69.2	59.02	5	59.04	58.50	64.2	48,325	0.13%
2024/05/24	26	55.05	23	55.24	57.50	3	46,138	0.01%
2024/05/23	73	54.16	36.1	53.89	53.30	36.9	43,788	0.08%
2024/05/22	6	51.83	53	52.15	53.00	-47	39,986	-0.12%
2024/05/21	9	48.24	6	48.55	48.25	3	37,627	0.01%
2024/05/20	3	48.17	4	48.05	48.25	-1	37,654	0.00%
2024/05/17	23	47.46	11.1	47.82	48.15	11.9	37,949	0.03%
2024/05/16	1	48.40	3.5	48.30	47.80	-2.5	38,978	-0.01%
2024/05/15	12	48.62	4	50.08	48.05	8	40,681	0.02%
2024/05/14	7	49.15	8	49.23	48.90	-1	40,105	0.00%
2024/05/13	1	47.45	0	47.85	47.75	1	38,589	0.00%
2024/05/09	0	0.00	3	47.33	47.35	-3	38,763	-0.01%
2024/05/08	1	46.80	0	0.00	47.15	1	38,867	0.00%
2024/05/07	4	46.93	11	47.16	47.15	-7	39,172	-0.02%
2024/05/06	9	47.43	12.6	46.60	47.50	-3.6	39,200	-0.01%
2024/05/03	0.1	45.54	0	0.00	45.50	0.1	39,474	0.00%
2024/05/02	3	44.33	12	44.87	44.65	-9	39,962	-0.02%
2024/04/30	1	45.15	0	0.00	45.15	1	40,863	0.00%
2024/04/29	0	0.00	2	45.58	45.70	-2	41,306	0.00%
2024/04/26	3	44.92	7	44.84	44.55	-4	42,223	-0.01%
2024/04/25	3	44.35	14	44.42	44.40	-11	42,869	-0.03%
2024/04/24	5.2	44.96	0	0.00	44.80	5.2	43,457	0.01%
2024/04/23	11.3	44.16	2	43.63	43.50	9.3	44,111	0.02%
2024/04/22	2	43.85	13	43.43	43.35	-11	44,887	-0.02%
2024/04/19	8	43.15	5	43.65	43.80	3	45,475	0.01%
2024/04/18	2	45.35	2	45.23	45.00	0	45,964	0.00%
2024/04/17	31	45.35	26	45.25	45.05	5	46,821	0.01%
2024/04/16	42	46.31	66	45.78	45.50	-24	47,117	-0.05%
2024/04/15	33	47.71	31	47.69	47.55	2	48,005	0.00%
2024/04/12	24	49.15	8	49.08	48.50	16	49,431	0.03%
2024/04/11	33	48.82	28.5	49.17	51.00	4.5	48,813	0.01%
2024/04/10	9	47.35	9	48.01	47.15	0	48,425	0.00%
2024/04/09	1	46.45	12	46.76	46.80	-11	49,057	-0.02%
2024/04/08	1	45.65	0	0.00	46.05	1	50,667	0.00%
2024/04/03	4	46.06	1	46.45	46.10	3	52,684	0.01%
2024/04/02	3	46.65	5	46.87	46.70	-2	55,848	0.00%
2024/04/01	5	46.91	13	46.34	46.30	-8	58,445	-0.01%
2024/03/29	6	46.60	18	46.90	46.80	-12	60,482	-0.02%
2024/03/28	1	46.40	0	0.00	46.65	1	62,163	0.00%
2024/03/27	2	46.10	5	46.56	46.35	-3	63,078	0.00%
2024/03/26	4	45.98	0	0.00	45.90	4	64,759	0.01%
2024/03/25	3.5	46.72	23	46.63	46.50	-19.5	67,318	-0.03%
2024/03/22	35	46.51	24.6	46.33	45.95	10.4	68,500	0.02%
2024/03/21	2	45.98	6	46.03	46.25	-4	67,717	-0.01%
2024/03/20	4	45.55	8	45.94	45.90	-4	67,625	-0.01%
2024/03/19	7	45.27	0	0.00	45.15	7	67,501	0.01%
2024/03/18	10	45.30	10	45.50	45.85	0	67,544	0.00%
2024/03/15	13	46.00	22	46.01	45.85	-9	67,351	-0.01%
2024/03/14	30	46.23	21	45.80	45.90	9	66,910	0.01%
2024/03/13	6	46.83	13	46.71	46.50	-7	66,791	-0.01%
2024/03/12	50	46.29	17.2	46.48	47.05	32.9	66,219	0.05%
2024/03/11	0.2	45.20	40	44.90	44.85	-39.9	65,533	-0.06%
2024/03/08	21	44.95	45	44.60	44.50	-24	65,564	-0.04%
2024/03/07	22.5	45.21	57	45.31	45.00	-34.5	65,514	-0.05%
2024/03/06	22	45.58	29	45.41	45.35	-7	65,757	-0.01%
2024/03/05	48	45.89	32	45.89	45.90	16	67,000	0.02%
2024/03/04	36	46.64	27	47.00	45.85	9	67,670	0.01%
2024/03/01	20	46.00	2	45.80	46.00	18	67,311	0.03%
2024/02/29	19	45.16	25	45.12	45.15	-6	67,885	-0.01%
2024/02/27	10	45.39	6	45.58	45.50	4	67,753	0.01%
2024/02/26	31	46.09	0	0.00	45.80	31	67,961	0.05%
2024/02/23	21	46.53	45	46.38	45.75	-24	68,310	-0.04%
2024/02/22	33	47.63	16	47.50	46.85	17	68,397	0.02%
2024/02/21	10	47.05	5	46.95	47.25	5	67,928	0.01%
2024/02/20	24	47.29	7	47.03	47.40	17	67,678	0.03%
2024/02/19	37.2	48.09	10	48.42	47.40	27.2	67,310	0.04%
2024/02/16	17.1	48.10	56	48.11	48.65	-38.9	66,138	-0.06%
2024/02/15	34.5	45.73	6	45.68	46.00	28.5	64,378	0.04%
2024/02/05	2.5	46.42	2	46.45	46.30	0.5	63,883	0.00%
2024/02/02	8	46.49	8	46.43	45.95	0	63,842	0.00%
2024/02/01	10	45.99	10	46.35	46.65	0	63,440	0.00%
2024/01/31	0.5	46.85	8	46.80	46.05	-7.5	63,363	-0.01%
2024/01/30	21	47.14	11	46.65	47.15	10	63,011	0.02%
2024/01/29	1	46.80	2	46.40	46.80	-1	62,674	0.00%
2024/01/26	14	45.83	36	46.01	45.70	-22	62,502	-0.04%
2024/01/25	34	47.30	25	47.63	47.60	9	61,620	0.01%
2024/01/24	26	47.61	21	48.21	47.35	5	61,086	0.01%
2024/01/23	41	46.92	56.8	46.77	47.20	-15.8	59,932	-0.03%
2024/01/22	26	46.98	7	47.36	46.75	19	59,384	0.03%
2024/01/19	21	45.34	24	45.78	45.95	-3	58,150	-0.01%
2024/01/18	35	45.56	21	45.27	45.00	14	57,405	0.02%
2024/01/17	2	45.30	14	44.97	44.75	-12	56,682	-0.02%
2024/01/16	12	46.43	10	46.55	45.70	2	55,827	0.00%
2024/01/15	15	46.93	8	47.06	46.25	7	54,900	0.01%
2024/01/12	19	46.73	7.3	46.84	47.00	11.7	54,194	0.02%
2024/01/11	10.1	48.31	2	48.40	48.40	8.1	52,960	0.02%
2024/01/10	10.1	47.30	6	47.05	47.20	4.1	52,393	0.01%
2024/01/09	25	48.32	30	47.86	47.80	-5	51,543	-0.01%
2024/01/08	55.1	49.59	33	49.86	48.45	22.1	49,739	0.04%
2024/01/05	30	49.12	35	49.32	48.25	-5	47,699	-0.01%
2024/01/04	46	49.78	32	50.09	49.00	14	46,353	0.03%
2024/01/03	42	51.32	15	51.39	50.40	27	45,139	0.06%
2024/01/02	13	52.82	15	52.57	52.30	-2	43,601	0.00%
2023/12/29	52	54.15	22	54.57	53.80	30	41,984	0.07%
2023/12/28	31	54.55	49.3	54.76	54.00	-18.3	40,026	-0.05%
2023/12/27	64	53.36	30	53.61	54.20	34	36,916	0.09%
2023/12/26	7	49.58	18	49.94	50.60	-11	34,294	-0.03%
2023/12/25	7	48.56	22	49.51	49.00	-15	32,111	-0.05%
2023/12/22	9	44.07	16	44.78	45.30	-7	30,108	-0.02%
2023/12/21	14	44.14	11	44.33	44.65	3	28,900	0.01%
2023/12/20	29.3	43.04	108	43.50	44.60	-78.8	26,973	-0.29%	大賣/
2023/12/19	26	40.58	18	40.45	40.70	8	23,896	0.03%
2023/12/18	1	39.50	6	38.60	38.90	-5	22,166	-0.02%
2023/12/14	23	37.77	21	37.30	37.30	2	21,252	0.01%
2023/12/13	0	0.00	3	36.63	37.05	-3	21,002	-0.01%
2023/12/12	19	36.18	1	36.25	36.10	18	20,700	0.09%
2023/12/06	12	34.97	24	35.01	35.10	-12	20,439	-0.06%
2023/12/05	3	34.32	0	0.00	34.30	3	20,292	0.01%
2023/12/04	1	34.70	0	0.00	34.75	1	20,303	0.00%
2023/12/01	3	34.72	0	0.00	34.85	3	20,171	0.01%
2023/11/30	1	34.85	0	0.00	35.20	1	19,913	0.01%
2023/11/29	3	35.00	3	35.35	35.35	0	18,575	0.00%
2023/11/28	4	34.86	0	0.00	34.80	4	17,777	0.02%
2023/11/27	4	34.73	4	35.23	35.20	0	17,578	0.00%
2023/11/24	8	34.54	4	35.50	35.50	4	16,844	0.02%
2023/11/23	3	34.38	7	34.89	35.15	-4	16,121	-0.02%
2023/11/22	5	34.45	0	0.00	34.80	5	15,891	0.03%
2023/11/21	0	0.00	9.7	35.48	35.65	-9.7	15,694	-0.06%
2023/11/17	1	34.35	0	0.00	34.15	1	15,555	0.01%
2023/11/15	6	35.21	1	35.30	34.50	5	15,902	0.03%
2023/11/14	2	34.65	2	34.50	35.05	0	16,116	0.00%
2023/11/13	1	33.75	0	0.00	33.80	1	16,377	0.01%
2023/11/10	1	34.05	2	34.25	34.15	-1	16,500	-0.01%
2023/11/06	0	0.00	1	34.95	34.75	-1	17,010	-0.01%
2023/11/03	1	34.40	0	0.00	34.35	1	17,369	0.01%
2023/10/30	1	34.50	0	0.00	34.65	1	18,345	0.01%
2023/10/24	0	0.00	104	35.15	35.65	-104	19,628	-0.53%	大賣/鉅額交易
2023/10/23	25	34.95	0.2	34.90	34.80	24.8	19,840	0.13%
2023/10/20	80	35.49	0	0.00	35.20	80	20,668	0.39%
2023/10/19	1	35.00	0.4	34.90	35.30	0.6	21,701	0.00%
2023/10/18	1	35.30	1.6	35.32	35.60	-0.6	22,237	0.00%
2023/10/17	0.1	36.20	10	36.16	36.10	-9.9	22,445	-0.04%
2023/10/16	0	0.00	0.1	36.35	36.15	-0.1	24,254	0.00%
2023/10/13	5	36.45	0	0.00	36.35	5	26,934	0.02%
2023/10/12	1	37.25	0	0.00	37.30	1	28,169	0.00%
2023/10/11	5.1	36.99	10	38.20	36.80	-4.9	28,632	-0.02%
2023/10/06	2	37.35	0	0.00	37.55	2	28,997	0.01%
2023/10/05	2	37.40	14	37.39	37.40	-12	29,107	-0.04%
2023/10/04	2	36.20	0	0.00	36.35	2	29,153	0.01%
2023/10/03	2	37.30	3	38.10	37.25	-1	29,160	0.00%
2023/09/28	10	36.40	0	0.00	36.30	10	28,908	0.03%
2023/09/26	0	0.00	10	36.65	36.45	-10	29,000	-0.03%
2023/09/25	0	0.00	4	36.68	36.65	-4	29,155	-0.01%
2023/09/22	11	36.55	0	0.00	36.70	11	29,375	0.04%
2023/09/21	1	36.55	1	36.35	36.35	0	29,661	0.00%
2023/09/20	1	37.00	0	0.00	36.60	1	29,877	0.00%
2023/09/19	0	0.00	3	37.45	36.85	-3	30,024	-0.01%
2023/09/18	5	37.23	1	37.35	37.10	4	30,633	0.01%
2023/09/15	0	0.00	2	38.08	37.95	-2	31,275	-0.01%
2023/09/14	1	37.85	5	37.76	37.80	-4	31,797	-0.01%
2023/09/13	1	37.25	0	0.00	37.05	1	32,776	0.00%
2023/09/11	1	36.90	4	36.94	37.05	-3	34,085	-0.01%
2023/09/08	1	37.70	2	37.83	37.60	-1	34,227	0.00%
2023/09/07	3	38.02	97	38.26	38.00	-94	34,428	-0.27%
2023/09/06	3	38.35	4	37.74	38.10	-1	34,547	0.00%
2023/09/05	2	38.20	3	38.08	38.30	-1	35,103	0.00%
2023/09/04	2	37.03	7	37.09	37.45	-5	35,240	-0.01%
2023/09/01	4	36.44	2	36.53	36.40	2	35,511	0.01%
2023/08/31	1	35.65	0	0.00	36.60	1	35,819	0.00%
2023/08/30	5	36.30	2	36.80	36.40	3	36,357	0.01%
2023/08/29	0	0.00	1	35.90	36.20	-1	38,069	0.00%
2023/08/28	1	35.00	0	0.00	35.75	1	38,088	0.00%
2023/08/25	15	36.85	2	36.25	36.25	13	38,075	0.03%
2023/08/23	0	0.00	11	37.45	37.70	-11	37,610	-0.03%
2023/08/22	4	37.70	0	0.00	37.60	4	37,597	0.01%
2023/08/21	30	38.70	36	38.22	37.95	-6	37,491	-0.02%
2023/08/18	3	37.62	10	38.65	37.40	-7	37,269	-0.02%
2023/08/17	4	38.03	49	38.05	38.55	-45	37,019	-0.12%
2023/08/16	5	37.05	7	37.49	37.70	-2	36,644	-0.01%
2023/08/15	33	37.20	6	37.27	37.05	27	36,648	0.07%
2023/08/14	32	36.60	32	36.35	36.20	0	36,458	0.00%
2023/08/10	9	35.91	31	35.74	35.85	-22	36,276	-0.06%
2023/08/09	33	36.87	3	36.87	36.90	30	36,050	0.08%
2023/08/08	1	36.20	53	36.55	36.70	-52	35,944	-0.14%
2023/08/07	53	35.40	12	36.18	36.20	41	35,735	0.11%
2023/08/04	1	35.00	1	34.70	34.80	0	35,442	0.00%
2023/08/02	7	34.16	1	33.75	33.95	6	35,183	0.02%
2023/07/31	1	35.80	4	35.00	35.00	-3	35,385	-0.01%
2023/07/28	8	35.53	1	35.40	35.75	7	35,027	0.02%
2023/07/27	29	36.64	1	36.10	35.85	28	34,814	0.08%
2023/07/26	11	36.82	2	36.90	36.80	9	34,530	0.03%
2023/07/25	6	37.26	4	37.25	37.05	2	34,630	0.01%
2023/07/24	11	36.76	19	37.11	37.05	-8	33,963	-0.02%
2023/07/21	11	35.15	4	35.49	35.40	7	33,023	0.02%
2023/07/20	15	35.52	4	35.76	35.30	11	32,626	0.03%
2023/07/19	42	38.83	9	37.68	36.30	33	32,029	0.10%
2023/07/18	39	39.68	18	40.21	40.30	21	30,405	0.07%
2023/07/17	15	35.36	15	36.28	37.50	0	27,760	0.00%
2023/07/14	0	0.00	1	33.78	34.10	-1	26,577	0.00%
2023/07/13	5	33.90	5	33.75	33.15	0	26,055	0.00%
2023/07/12	0	0.00	2	33.33	33.25	-2	25,515	-0.01%
2023/07/11	0	0.00	11	33.01	33.25	-11	25,373	-0.04%
2023/07/10	0	0.00	10	32.30	32.20	-10	25,123	-0.04%
2023/07/07	10	31.40	0	0.00	31.30	10	24,994	0.04%
2023/07/06	0	0.00	0.1	32.10	31.95	-0.1	25,040	0.00%
2023/07/03	10	31.78	0	0.00	31.75	10	24,736	0.04%
2023/06/30	0	0.00	13	31.30	31.35	-13	24,629	-0.05%
2023/06/29	5	32.08	0	0.00	32.05	5	24,446	0.02%
2023/06/28	0	0.00	12	33.41	33.55	-12	24,322	-0.05%
2023/06/27	2	33.25	0	0.00	32.70	2	24,062	0.01%
2023/06/26	1	33.90	0	0.00	34.00	1	23,764	0.00%
2023/06/21	1	33.30	1	33.45	33.70	0	23,125	0.00%
2023/06/20	0	0.00	1	32.25	32.65	-1	22,450	0.00%
2023/06/19	4	32.10	0	0.00	31.85	4	21,879	0.02%
2023/06/16	1	33.65	0	0.00	33.35	1	20,873	0.00%
2023/06/15	10	33.65	6	33.42	33.45	4	19,677	0.02%
2023/06/14	1	33.45	0	0.00	33.35	1	20,014	0.01%
2023/06/09	6	34.57	3.3	34.90	34.20	2.7	19,198	0.01%
2023/06/07	0	0.00	1	32.50	32.95	-1	18,146	-0.01%
2023/06/06	1	32.20	6	32.22	32.25	-5	17,765	-0.03%
2023/06/05	33	33.57	30	33.60	33.10	3	17,333	0.02%
2023/06/02	15	32.43	11.3	33.19	33.95	3.7	16,220	0.02%
2023/06/01	0	0.00	1	30.65	30.90	-1	14,375	-0.01%
2023/05/31	1	30.65	0	0.00	30.85	1	14,199	0.01%
2023/05/29	2	30.88	0	0.00	31.05	2	13,730	0.01%
2023/05/26	1	30.65	3	30.80	30.95	-2	13,710	-0.01%
2023/05/22	3	30.88	1	31.05	30.95	2	12,982	0.02%
2023/05/19	0	0.00	13	30.38	30.70	-13	12,731	-0.10%
2023/05/18	0	0.00	1	30.10	30.10	-1	12,518	-0.01%
2023/05/16	0	0.00	13	29.85	29.85	-13	12,230	-0.11%
2023/05/15	1	29.45	0.1	29.87	29.60	0.9	12,255	0.01%
2023/05/12	0	0.00	3	30.10	30.20	-3	12,121	-0.02%
2023/05/11	0	0.00	2	29.30	29.60	-2	11,788	-0.02%
2023/05/10	0.2	29.15	0	0.00	29.30	0.2	11,654	0.00%
2023/05/08	14	28.71	0	0.00	28.90	14	11,530	0.12%
2023/05/05	1	28.31	0	0.00	28.20	1	11,420	0.01%
2023/05/04	2	30.15	0	0.00	30.35	2	10,840	0.02%
2023/05/02	0	0.00	0.3	30.30	30.65	-0.3	10,836	0.00%
2023/04/25	0	0.00	17	29.06	29.00	-17	10,076	-0.17%
2023/04/24	0	0.00	5	29.50	29.40	-5	9,778	-0.05%
2023/04/21	0	0.00	13	29.90	29.90	-13	9,563	-0.14%
2023/04/19	16	29.93	15	29.92	29.80	1	9,330	0.01%
2023/04/18	5	29.20	0	0.00	29.30	5	9,060	0.06%
2023/04/17	3	29.25	30	29.20	29.40	-27	9,086	-0.30%
2023/04/14	10	28.90	0	0.00	28.95	10	8,953	0.11%
2023/04/13	25	28.96	0	0.00	29.00	25	8,921	0.28%
2023/04/11	0	0.00	5	28.80	28.95	-5	8,865	-0.06%
2023/04/10	0	0.00	3	28.20	28.25	-3	8,708	-0.03%
2023/04/07	0	0.00	1	28.35	28.35	-1	8,685	-0.01%
2023/04/06	0	0.00	3	28.20	28.50	-3	8,653	-0.03%
2023/03/31	0	0.00	3	28.30	28.15	-3	8,543	-0.04%
2023/03/30	0	0.00	20	28.25	28.40	-20	8,447	-0.24%
2023/03/29	0	0.00	10	28.25	28.30	-10	8,479	-0.12%
2023/03/28	0	0.00	5	27.85	27.75	-5	8,350	-0.06%
2023/03/24	0	0.00	3	27.90	28.00	-3	8,554	-0.04%
2023/03/23	5	27.82	1	27.85	27.95	4	8,479	0.05%
2023/03/22	0	0.00	6	27.70	27.75	-6	8,458	-0.07%
2023/03/21	0	0.00	1	27.20	27.30	-1	8,483	-0.01%
2023/03/20	1	27.00	0	0.00	27.05	1	8,431	0.01%
2023/03/17	12	26.86	30	26.28	27.00	-18	8,296	-0.22%
2023/03/13	0	0.00	1	25.85	25.70	-1	8,132	-0.01%
2023/03/09	10	25.80	0	0.00	25.85	10	8,040	0.12%
2023/02/22	0	0.00	3	25.75	25.80	-3	8,396	-0.04%
2023/02/15	0	0.00	10	25.40	25.45	-10	9,175	-0.11%
2023/01/09	0	0.00	52	24.21	24.40	-52	9,876	-0.53%
2023/01/05	0	0.00	6	23.98	24.00	-6	10,073	-0.06%
2023/01/03	50	23.70	0	0.00	23.65	50	10,215	0.49%
2022/12/23	3	23.02	0	0.00	23.15	3	11,011	0.03%
2022/12/16	2	22.95	0	0.00	23.05	2	11,468	0.02%
2022/12/12	1	23.30	0	0.00	23.55	1	11,418	0.01%
2022/12/09	0	0.00	8	23.55	23.60	-8	11,672	-0.07%
2022/12/08	0	0.00	2	23.65	23.60	-2	11,779	-0.02%
2022/12/07	0	0.00	2	23.40	23.35	-2	11,772	-0.02%
2022/12/05	7	24.54	1	23.90	23.90	6	11,711	0.05%
2022/12/01	0	0.00	2	24.90	24.75	-2	11,711	-0.02%
2022/11/23	0	0.00	1	24.50	24.75	-1	12,127	-0.01%
2022/11/21	0	0.00	0	24.50	24.50	0	12,190	0.00%
2022/11/18	0	0.00	10	25.00	25.05	-10	12,113	-0.08%
2022/11/14	4	24.55	0	0.00	24.70	4	12,240	0.03%
2022/11/11	10	24.40	0	0.00	24.60	10	11,985	0.08%
2022/11/07	1	24.20	12	23.83	24.20	-11	11,679	-0.09%
2022/11/04	2	22.45	0	0.00	22.70	2	11,381	0.02%
2022/11/02	0	0.00	1	22.50	22.45	-1	11,455	-0.01%
2022/10/26	0	0.00	2	21.90	21.95	-2	12,038	-0.02%
2022/10/20	0	0.00	3	21.82	22.40	-3	12,216	-0.02%
2022/10/19	1	22.20	0	0.00	22.10	1	12,247	0.01%
2022/10/18	1	22.45	0	0.00	22.45	1	12,255	0.01%
2022/10/17	0	0.00	8	21.80	22.10	-8	12,388	-0.06%
2022/10/13	0	0.00	15	21.30	21.20	-15	12,648	-0.12%
2022/10/07	2	22.10	0	0.00	21.80	2	13,152	0.02%
2022/10/06	9	22.64	0	0.00	22.40	9	13,319	0.07%
2022/10/05	10	22.50	11	22.60	22.65	-1	13,448	-0.01%
2022/10/04	1	22.00	19	22.00	22.05	-18	13,425	-0.13%
2022/09/30	29	21.73	4	21.45	21.90	25	13,466	0.19%
2022/09/29	5	21.73	1	21.40	21.85	4	13,658	0.03%
2022/09/26	4	21.45	0	0.00	21.35	4	13,724	0.03%
2022/09/23	10	22.00	2	22.05	22.10	8	13,850	0.06%
2022/09/22	0	0.00	2	22.20	22.05	-2	14,456	-0.01%
2022/09/21	0	21.95	0	0.00	22.10	0	14,740	0.00%
2022/09/19	0	0.00	1	21.70	21.80	-1	14,968	-0.01%
2022/09/13	2	22.25	1	22.25	22.20	1	14,915	0.01%
2022/09/12	0	0.00	2	22.05	22.20	-2	15,001	-0.01%
2022/09/08	1	20.85	1	21.80	21.75	0	15,116	0.00%
2022/09/07	3	20.88	0	0.00	20.75	3	15,052	0.02%
2022/09/06	2	21.25	0	0.00	21.20	2	15,076	0.01%
2022/09/01	1	21.95	0	0.00	21.85	1	15,527	0.01%
2022/08/30	0	0.00	5	21.85	21.95	-5	15,461	-0.03%
2022/08/29	1	21.90	1	21.90	21.85	0	15,487	0.00%
2022/08/26	12	22.25	0	0.00	22.40	12	15,373	0.08%
2022/08/23	1.4	22.24	0	0.00	22.10	1.4	16,405	0.01%
2022/08/16	0	0.00	2	22.25	22.15	-2	16,872	-0.01%
2022/08/12	5	21.90	0	0.00	22.00	5	17,177	0.03%
2022/08/11	0	0.00	5	22.05	21.95	-5	17,193	-0.03%
2022/08/10	2	21.75	0	0.00	21.75	2	17,253	0.01%
2022/08/09	1	22.50	0	0.00	22.50	1	17,180	0.01%
2022/08/08	0	0.00	1	22.50	22.45	-1	17,383	-0.01%
2022/08/03	0	0.00	5	22.30	22.05	-5	17,438	-0.03%
2022/08/02	0	0.00	3	22.40	22.35	-3	17,472	-0.02%
2022/07/21	10	21.90	0.2	22.25	22.30	9.8	17,357	0.06%
2022/07/20	20	22.03	0	0.00	22.05	20	17,272	0.12%
2022/07/15	5	22.00	0	0.00	22.10	5	17,009	0.03%
2022/07/07	0	0.00	1	21.65	21.55	-1	16,493	-0.01%
2022/07/05	5	21.25	5	21.25	21.10	0	16,360	0.00%
2022/07/04	0	0.00	1	21.20	21.05	-1	16,302	-0.01%
2022/07/01	10	21.36	0	0.00	20.95	10	16,323	0.06%
2022/06/30	2	21.80	2	22.10	21.70	0	16,202	0.00%
2022/06/29	4	25.61	0	0.00	25.30	4	15,654	0.03%
2022/06/28	1	26.25	0	0.00	26.00	1	15,300	0.01%
2022/06/27	1	26.10	0	0.00	26.10	1	15,148	0.01%
2022/06/24	0	0.00	3	26.40	26.00	-3	14,983	-0.02%
2022/06/23	0	0.00	6	26.25	26.15	-6	14,988	-0.04%
2022/06/17	7	26.62	0	0.00	26.80	7	15,134	0.05%
2022/06/15	10	27.25	0	0.00	27.20	10	15,461	0.06%
2022/06/14	0	27.40	0	0.00	27.35	0	15,705	0.00%
2022/06/13	1	27.35	0	0.00	27.40	1	15,968	0.01%
2022/06/10	11	28.02	0	0.00	27.95	11	15,936	0.07%
2022/06/09	1	28.50	0	0.00	28.40	1	15,836	0.01%
2022/06/08	0	0.00	1	28.55	28.55	-1	15,768	-0.01%
2022/06/07	3	28.85	0	0.00	28.85	3	15,661	0.02%
2022/06/06	1	29.10	0	0.00	29.00	1	15,801	0.01%
2022/06/02	0	0.00	1	29.20	29.05	-1	16,040	-0.01%
2022/05/31	2	29.55	19	29.47	29.10	-17	16,348	-0.10%
2022/05/30	0	0.00	10	29.00	29.00	-10	15,549	-0.06%
2022/05/27	0	0.00	0	28.55	28.60	0	15,414	0.00%
2022/05/25	1	27.40	1	27.95	28.00	0	15,938	0.00%
2022/05/24	5	27.50	0	0.00	27.30	5	16,145	0.03%
2022/05/20	2	28.00	0	0.00	27.75	2	15,983	0.01%
2022/05/19	1	28.20	0	0.00	28.15	1	15,830	0.01%
2022/05/18	0	0.00	30	28.90	28.85	-30	15,992	-0.19%
2022/05/16	0	0.00	7	28.60	28.70	-7	16,149	-0.04%
2022/05/13	52	28.39	56	27.95	28.35	-4	16,047	-0.02%
2022/05/12	0	0.00	1	28.05	27.35	-1	15,797	-0.01%
2022/05/09	11	27.51	0	0.00	27.45	11	15,697	0.07%
2022/05/06	1	28.05	0	0.00	28.25	1	15,722	0.01%
2022/05/04	0	0.00	19	28.47	28.55	-19	15,801	-0.12%
2022/04/29	0	27.85	1	27.90	27.60	-1	16,326	-0.01%
2022/04/28	1	27.35	0	0.00	27.70	1	16,666	0.01%
2022/04/27	7.1	26.75	2	26.90	26.85	5.1	16,632	0.03%
2022/04/26	0	0.00	1	27.20	27.45	-1	16,642	-0.01%
2022/04/25	2.1	27.30	0	0.00	27.10	2.1	16,637	0.01%
2022/04/22	7	27.91	0	0.00	27.90	7	16,405	0.04%
2022/04/18	1	28.20	2	28.40	28.40	-1	16,355	-0.01%
2022/04/15	1	28.15	2	28.20	28.10	-1	16,347	-0.01%
2022/04/14	0	0.00	2	28.40	28.45	-2	16,460	-0.01%
2022/04/13	2	28.45	0	0.00	28.40	2	16,625	0.01%
2022/04/12	6	28.24	0	0.00	28.10	6	17,147	0.03%
2022/04/11	1.9	29.03	0	0.00	28.85	1.9	17,054	0.01%
2022/04/08	0	0.00	25	28.80	29.00	-25	17,124	-0.15%
2022/04/07	2	28.70	0	0.00	28.30	2	17,248	0.01%
2022/04/06	4	29.21	3	29.25	29.30	1	16,977	0.01%
2022/03/31	0	0.00	1	30.10	29.95	-1	16,836	-0.01%
2022/03/29	0	0.00	0.1	30.05	30.05	-0.1	16,823	0.00%
2022/03/28	0	0.00	16.1	29.97	30.05	-16.1	16,949	-0.09%
2022/03/25	0	0.00	10	30.18	30.15	-10	16,992	-0.06%
2022/03/22	0	0.00	2	30.45	30.60	-2	17,285	-0.01%
2022/03/21	0	0.00	1	30.40	30.30	-1	17,297	-0.01%
2022/03/18	1	30.05	12	30.08	30.30	-11	17,409	-0.06%
2022/03/17	0	0.00	4	29.53	29.65	-4	17,130	-0.02%
2022/03/16	13	29.30	0	0.00	29.70	13	16,828	0.08%
2022/03/15	0	0.00	8	29.07	29.05	-8	16,838	-0.05%
2022/03/14	0	0.00	1	29.00	29.25	-1	17,196	-0.01%
2022/03/11	0	0.00	5	28.80	28.80	-5	17,680	-0.03%
2022/03/09	2	27.48	0	0.00	27.55	2	19,983	0.01%
2022/03/08	7	27.11	0	0.00	27.20	7	20,125	0.03%
2022/03/07	5	27.53	0	0.00	27.55	5	20,574	0.02%
2022/03/04	1	28.75	0	0.00	28.70	1	21,344	0.00%
2022/03/03	0	0.00	1	29.00	29.00	-1	21,434	0.00%
2022/03/02	0	0.00	3	29.00	29.05	-3	21,585	-0.01%
2022/03/01	0	0.00	2	29.08	29.10	-2	21,695	-0.01%
2022/02/25	7	28.54	0	0.00	28.80	7	21,658	0.03%
2022/02/24	5	29.12	2	29.38	28.90	3	21,114	0.01%
2022/02/23	0	0.00	4	29.88	30.00	-4	20,981	-0.02%
2022/02/22	3	29.90	0	0.00	29.70	3	21,035	0.01%
2022/02/18	0	0.00	2	30.10	30.05	-2	20,944	-0.01%
2022/02/17	5	29.60	1	29.30	29.90	4	20,761	0.02%
2022/02/16	0	0.00	2	28.90	28.90	-2	20,521	-0.01%
2022/02/15	2	28.65	0	0.00	28.55	2	20,533	0.01%
2022/02/14	0	28.55	0	0.00	28.60	0	20,458	0.00%
2022/02/11	6	28.81	0	0.00	28.85	6	20,402	0.03%
2022/02/10	7	29.09	10	29.00	29.10	-3	20,500	-0.01%
2022/02/09	5	28.83	5	28.85	28.85	0	20,550	0.00%
2022/02/07	8	28.56	0	0.00	28.90	8	20,777	0.04%
2022/01/26	5	28.41	0	0.00	28.35	5	20,693	0.02%
2022/01/25	18	28.64	4	28.49	28.50	14	20,611	0.07%
2022/01/24	4	28.98	0	0.00	29.45	4	20,243	0.02%
2022/01/21	16	29.71	12	29.39	29.50	4	20,024	0.02%
2022/01/20	0	0.00	0.1	30.55	30.50	-0.1	19,623	0.00%
2022/01/19	0	0.00	4.6	30.57	30.70	-4.6	19,579	-0.02%
2022/01/18	0	0.00	2	30.60	30.50	-2	19,477	-0.01%
2022/01/17	0	0.00	5	30.35	30.45	-5	19,351	-0.03%
2022/01/14	2	30.30	4	30.25	30.35	-2	19,501	-0.01%
2022/01/13	5	30.60	0	0.00	30.60	5	19,878	0.03%
2022/01/12	0	0.00	8	30.29	30.15	-8	20,179	-0.04%
2022/01/11	2	30.50	0.3	30.40	30.45	1.7	20,198	0.01%
2022/01/10	3	29.95	10	30.10	30.25	-7	20,199	-0.03%
2022/01/07	1	30.05	15	30.05	30.10	-14	20,249	-0.07%
2022/01/06	3	30.45	0	0.00	30.45	3	20,079	0.01%
2022/01/05	0	0.00	2	30.85	31.05	-2	19,804	-0.01%
2021/12/30	3	30.20	11	30.30	30.45	-8	19,087	-0.04%
2021/12/28	5	30.01	74.3	30.07	30.15	-69.3	19,000	-0.36%
2021/12/27	0	0.00	40	29.99	29.90	-40	19,040	-0.21%
2021/12/23	1	29.90	1	30.05	29.95	0	19,235	0.00%
2021/12/22	3	30.10	10	30.16	30.05	-7	19,262	-0.04%
2021/12/21	20	30.15	20	30.05	30.00	0	19,160	0.00%
2021/12/17	5	29.65	60	29.76	30.00	-55	19,003	-0.29%
2021/12/16	0	0.00	23	29.77	29.65	-23	18,754	-0.12%
2021/12/15	0	0.00	62	29.05	29.10	-62	18,693	-0.33%
2021/12/14	6	28.63	0	0.00	28.75	6	18,900	0.03%
2021/12/13	13	29.36	0	0.00	29.20	13	18,773	0.07%
2021/12/10	0	0.00	6	29.87	29.75	-6	18,637	-0.03%
2021/12/09	4	29.95	30	30.26	30.00	-26	18,531	-0.14%
2021/12/08	3	30.10	2.5	30.51	29.90	0.6	18,178	0.00%
2021/12/07	2	29.63	5	29.84	30.30	-3	17,659	-0.02%
2021/12/06	25	29.76	5.1	29.84	29.75	19.9	17,088	0.12%
2021/12/03	4	29.90	105	29.59	30.15	-101	16,450	-0.61%	大賣/鉅額交易
2021/12/02	6	28.17	0	0.00	28.10	6	14,780	0.04%
2021/12/01	20	28.09	21	28.01	28.10	-1	14,453	-0.01%
2021/11/30	17	28.58	4	28.84	27.70	13	13,765	0.09%
2021/11/29	1	27.75	0	0.00	27.80	1	12,761	0.01%
2021/11/25	0	0.00	1	27.85	27.90	-1	12,391	-0.01%
2021/11/23	0	0.00	2	26.85	26.85	-2	12,198	-0.02%
2021/11/22	31	27.04	0	0.00	27.00	31	12,251	0.25%
2021/11/19	20	27.58	1	27.75	27.65	19	12,030	0.16%
2021/11/18	2	27.50	0.3	27.65	27.55	1.7	11,955	0.01%
2021/11/17	20	27.15	0	0.00	27.25	20	11,841	0.17%
2021/11/16	3	27.20	0	0.00	27.20	3	11,816	0.03%
2021/11/15	0	0.00	1	27.05	27.00	-1	11,945	-0.01%
2021/11/12	0	0.00	2	26.68	26.80	-2	12,130	-0.02%
2021/11/11	1	26.55	0	0.00	26.50	1	12,416	0.01%
2021/11/10	30	26.65	0	0.00	26.60	30	12,721	0.24%
2021/11/09	2	26.65	55	26.80	26.80	-53	12,982	-0.41%
2021/11/05	1	26.45	1	26.20	26.20	0	13,270	0.00%
2021/11/04	3	26.85	0	0.00	26.55	3	13,280	0.02%
2021/11/03	0	0.00	1	26.50	26.45	-1	13,223	-0.01%
2021/10/29	0	0.00	3	26.00	26.00	-3	15,115	-0.02%
2021/10/28	10	26.20	10	26.30	26.30	0	15,207	0.00%
2021/10/26	0	0.00	51	26.45	26.70	-51	15,520	-0.33%
2021/10/25	0	0.00	1	26.40	26.40	-1	15,614	-0.01%
2021/10/22	10	26.20	0	0.00	26.25	10	15,768	0.06%
2021/10/21	0	0.00	9	26.58	26.95	-9	15,767	-0.06%
2021/10/20	51	26.25	1	26.25	26.30	50	15,744	0.32%
2021/10/18	3	25.23	3	25.20	25.30	0	15,570	0.00%
2021/10/15	0	0.00	1	25.15	25.15	-1	15,657	-0.01%
2021/10/13	0	0.00	1	24.50	24.55	-1	15,907	-0.01%
2021/10/12	1	24.50	1	24.60	24.55	0	16,019	0.00%
2021/10/05	3	23.67	1	23.65	23.80	2	16,607	0.01%
2021/10/04	23.9	23.99	3	24.20	23.85	20.9	17,080	0.12%
2021/10/01	32.8	24.51	19	24.50	24.40	13.8	17,134	0.08%
2021/09/29	20	24.80	3	24.82	24.75	17	17,030	0.10%
2021/09/23	30	24.65	0	0.00	24.70	30	17,753	0.17%
2021/09/22	20.3	24.60	10	24.70	24.65	10.3	18,388	0.06%
2021/09/17	10	24.70	0	0.00	25.20	10	18,499	0.05%
2021/09/16	1	24.50	0	0.00	24.45	1	18,298	0.01%
2021/09/15	0	0.00	0.4	24.70	24.65	-0.4	18,389	0.00%
2021/09/13	0	0.00	5	24.94	24.85	-5	19,166	-0.03%
2021/09/08	8	24.60	0	0.00	24.50	8	19,836	0.04%
2021/09/06	4	25.10	0	0.00	25.00	4	20,276	0.02%
2021/09/03	0	0.00	5	25.25	25.30	-5	20,419	-0.02%
2021/09/02	1	25.40	0	0.00	24.90	1	20,695	0.00%
2021/09/01	1	25.40	0	0.00	25.60	1	20,690	0.00%
2021/08/31	0	0.00	6	24.95	25.20	-6	20,680	-0.03%
2021/08/30	1	24.95	0	0.00	25.00	1	20,976	0.00%
2021/08/27	10	24.50	0	0.00	25.00	10	21,105	0.05%
2021/08/26	1	24.70	5	24.85	24.65	-4	21,210	-0.02%
2021/08/25	1	25.05	0.3	25.10	25.20	0.7	21,289	0.00%
2021/08/24	1	24.80	0	0.00	24.80	1	21,442	0.00%
2021/08/23	1	24.90	1	24.85	24.90	0	21,685	0.00%
2021/08/20	10	24.30	0	0.00	24.35	10	21,919	0.05%
2021/08/19	5	24.56	0	0.00	24.45	5	22,461	0.02%
2021/08/18	5	25.35	7	24.96	25.40	-2	22,629	-0.01%
2021/08/17	2	25.00	3	25.25	25.15	-1	22,652	0.00%
2021/08/16	9	24.57	3	24.57	24.35	6	22,447	0.03%
2021/08/13	14	25.09	0	0.00	25.05	14	22,550	0.06%
2021/08/12	20	25.92	1	26.10	25.70	19	23,604	0.08%
2021/08/11	8	26.06	12	26.12	26.05	-4	24,122	-0.02%
2021/08/10	11	26.72	0	0.00	26.60	11	24,619	0.04%
2021/08/09	1	27.00	0	0.00	27.00	1	24,955	0.00%
2021/08/06	6	27.50	0	0.00	27.50	6	25,101	0.02%
2021/08/05	7	28.21	24	29.42	27.95	-17	25,535	-0.07%
2021/08/04	0	0.00	5	27.60	27.60	-5	25,263	-0.02%
2021/08/03	17	27.25	0	0.00	27.25	17	25,663	0.07%
2021/08/02	0	0.00	7	27.57	27.75	-7	26,025	-0.03%
2021/07/30	1	26.95	0	0.00	27.20	1	27,443	0.00%
2021/07/29	11	27.28	0	0.00	27.10	11	28,365	0.04%
2021/07/28	2	27.23	0	0.00	27.35	2	28,601	0.01%
2021/07/27	31	27.71	0	0.00	27.90	31	29,142	0.11%
2021/07/26	2	26.85	0	0.00	27.65	2	29,510	0.01%
2021/07/23	3	26.93	6.7	27.05	27.10	-3.7	29,359	-0.01%
2021/07/22	18	26.81	0	0.00	26.75	18	29,427	0.06%
2021/07/21	18	27.12	7.1	26.95	27.00	10.9	29,313	0.04%
2021/07/20	9	27.45	3	27.65	27.25	6	29,239	0.02%
2021/07/19	22	27.94	0	0.00	28.00	22	29,188	0.08%
2021/07/16	2	27.80	16	27.75	27.90	-14	29,758	-0.05%
2021/07/15	4	27.70	20	27.70	27.70	-16	30,008	-0.05%
2021/07/14	7	27.86	0	0.00	27.70	7	30,509	0.02%
2021/07/13	5	28.21	0	0.00	28.20	5	31,107	0.02%
2021/07/12	1	28.50	0	0.00	28.55	1	31,597	0.00%
2021/07/09	32	28.60	1	28.90	28.55	31	31,877	0.10%
2021/07/08	6	28.58	0	0.00	28.50	6	31,975	0.02%
2021/07/07	7	28.71	0	0.00	28.75	7	32,364	0.02%
2021/07/06	3	28.82	12	28.81	28.90	-9	32,554	-0.03%
2021/07/05	5	28.90	1	28.80	28.95	4	32,801	0.01%
2021/07/02	5	28.70	4	28.84	28.65	1	32,975	0.00%
2021/07/01	5	29.02	3	29.03	28.75	2	33,122	0.01%
2021/06/30	0	0.00	3	29.28	29.30	-3	33,022	-0.01%
2021/06/29	12	30.88	3	30.73	30.70	9	32,881	0.03%
2021/06/28	0.8	31.25	3	31.25	31.40	-2.2	32,515	-0.01%
2021/06/25	1	31.15	0	0.00	31.15	1	32,601	0.00%
2021/06/24	5	30.85	0	0.00	30.85	5	32,808	0.02%
2021/06/23	2.1	30.94	0	0.00	30.80	2.1	33,642	0.01%
2021/06/22	53	31.17	0	0.00	30.80	53	34,408	0.15%
2021/06/17	10	31.70	0	0.00	31.60	10	35,671	0.03%
2021/06/16	0	0.00	1	32.00	31.70	-1	38,062	0.00%
2021/06/15	4	30.86	0	0.00	30.90	4	39,181	0.01%
2021/06/09	5	31.15	0	0.00	31.05	5	39,127	0.01%
2021/06/07	3	31.30	2	31.20	31.35	1	39,611	0.00%
2021/06/04	1	32.20	6	32.25	32.10	-5	39,500	-0.01%
2021/06/03	0	0.00	7	32.10	32.15	-7	39,546	-0.02%
2021/06/02	1	31.75	1	31.65	31.55	0	39,721	0.00%
2021/06/01	3	31.83	2	31.90	31.95	1	39,913	0.00%
2021/05/31	2	31.50	2	31.73	31.90	0	40,016	0.00%
2021/05/28	10	31.70	1	31.85	31.80	9	39,887	0.02%
2021/05/27	1	31.55	0	0.00	31.60	1	39,876	0.00%
2021/05/26	15	31.52	13	31.63	32.15	2	40,122	0.00%
2021/05/25	0	0.00	6	31.45	31.35	-6	40,552	-0.01%
2021/05/21	0	0.00	50	30.90	30.90	-50	40,877	-0.12%
2021/05/20	15	31.50	26	32.59	30.65	-11	40,827	-0.03%
2021/05/19	17	29.85	2	30.10	30.30	15	40,031	0.04%
2021/05/18	68	29.22	1	29.30	29.70	67	39,668	0.17%
2021/05/17	3.5	27.92	4	28.35	28.25	-0.5	39,414	0.00%
2021/05/13	3	30.65	5	30.02	29.90	-2	40,460	0.00%
2021/05/12	0	0.00	4	31.28	31.45	-4	40,182	-0.01%
2021/05/11	13.5	33.66	0	0.00	33.30	13.5	40,108	0.03%
2021/05/10	0	0.00	17	34.58	35.20	-17	40,688	-0.04%
2021/05/07	26	34.63	12	34.93	34.15	14	42,911	0.03%
2021/05/06	1	33.55	5	34.73	35.00	-4	46,427	-0.01%
2021/05/05	1	32.75	27	31.80	31.85	-26	48,319	-0.05%
2021/05/04	5	31.11	27	31.24	31.85	-22	48,039	-0.05%
2021/05/03	4	32.54	11	33.29	32.25	-7	47,513	-0.01%
2021/04/29	1	34.45	9	34.77	34.30	-8	47,090	-0.02%
2021/04/28	5	34.56	0	0.00	34.60	5	47,154	0.01%
2021/04/27	1	34.55	3	34.60	34.65	-2	47,750	0.00%
2021/04/26	0	0.00	1	34.60	34.50	-1	47,749	0.00%
2021/04/23	0	0.00	8	34.06	34.50	-8	47,807	-0.02%
2021/04/22	2	35.03	3	35.08	34.20	-1	47,909	0.00%
2021/04/21	6	35.13	1	35.35	35.35	5	47,621	0.01%
2021/04/20	3	35.12	12	35.16	35.00	-9	47,994	-0.02%
2021/04/19	24	34.70	4	34.75	34.45	20	48,019	0.04%
2021/04/16	17	33.43	11	33.66	34.15	6	47,787	0.01%
2021/04/15	9	32.94	23	32.95	33.00	-14	48,237	-0.03%
2021/04/14	4	31.66	2	32.48	32.50	2	48,047	0.00%
2021/04/13	2	32.63	2	32.80	31.70	0	47,748	0.00%
2021/04/12	1	32.00	19.2	32.33	32.55	-18.2	47,671	-0.04%
2021/04/09	6	32.05	0	0.00	32.10	6	47,505	0.01%
2021/04/08	0	0.00	11	32.36	32.50	-11	47,251	-0.02%
2021/04/07	2	32.00	13	32.17	31.85	-11	46,973	-0.02%
2021/04/06	0	31.60	14	31.83	31.75	-14	46,721	-0.03%
2021/04/01	1	31.65	13	31.62	31.65	-12	46,607	-0.03%
2021/03/31	0	0.00	2	31.48	31.45	-2	46,427	0.00%
2021/03/30	18	31.40	2	31.53	31.60	16	46,196	0.03%
2021/03/29	10	30.92	2	31.08	31.25	8	45,933	0.02%
2021/03/26	19	30.79	0	0.00	30.80	19	45,730	0.04%
2021/03/25	0	0.00	15	32.33	31.95	-15	44,765	-0.03%
2021/03/24	15	31.35	24	31.19	31.00	-9	43,984	-0.02%
2021/03/23	5	30.80	6	30.67	30.95	-1	43,561	0.00%
2021/03/22	6	29.95	6	30.05	30.05	0	43,012	0.00%
2021/03/19	5	28.99	16	29.57	30.40	-11	42,511	-0.03%
2021/03/18	7	28.74	41	28.67	28.40	-34	40,058	-0.08%
2021/03/16	1	27.60	3	27.65	27.90	-2	39,175	-0.01%
2021/03/12	1	27.55	0	0.00	27.55	1	40,653	0.00%
2021/03/11	0	0.00	11	27.13	27.35	-11	40,739	-0.03%
2021/03/10	1	27.10	1	27.30	26.90	0	40,773	0.00%
2021/03/09	6	26.80	0	0.00	27.00	6	41,028	0.01%
2021/03/08	0	0.00	11	26.97	27.05	-11	41,289	-0.03%
2021/03/05	0	0.00	1	26.30	26.40	-1	41,120	0.00%
2021/03/04	1	26.60	0	0.00	26.60	1	41,211	0.00%
2021/03/03	0	0.00	3	26.77	27.00	-3	41,227	-0.01%
2021/02/26	6	27.08	0	0.00	26.85	6	41,034	0.01%
2021/02/25	2	27.35	6	27.46	27.90	-4	40,450	-0.01%
2021/02/24	0	0.00	1	27.05	26.95	-1	39,919	0.00%
2021/02/23	1	26.85	0.2	26.80	26.90	0.8	39,553	0.00%
2021/02/22	10	26.65	3	27.02	26.65	7	39,509	0.02%
2021/02/19	0	0.00	1	27.40	26.95	-1	39,411	0.00%
2021/02/18	5	26.74	5	26.88	26.95	0	39,101	0.00%
2021/02/17	7	26.56	3	26.60	26.50	4	38,878	0.01%
2021/02/05	0	0.00	4	26.41	26.50	-4	38,576	-0.01%
2021/02/04	8	26.11	14	26.15	25.90	-6	38,195	-0.02%
2021/02/03	3	25.52	1	25.60	25.65	2	37,463	0.01%
2021/02/02	5	25.53	7	25.49	25.35	-2	37,684	-0.01%
2021/02/01	3	26.18	11	26.60	25.75	-8	37,025	-0.02%
2021/01/29	73	28.24	53	27.22	27.05	20	36,157	0.06%
2021/01/28	37	27.65	57	27.60	28.15	-20	33,969	-0.06%
2021/01/27	1,018	26.40	1,044	26.37	26.40	-26	29,605	-0.09%	大買/大賣/
2021/01/26	2	24.25	2	24.20	24.00	0	26,763	0.00%
2021/01/22	7	23.88	2	23.85	23.90	5	26,997	0.02%
2021/01/21	8	23.82	0	0.00	24.00	8	27,148	0.03%
2021/01/20	3	23.70	23	23.53	23.75	-20	26,988	-0.07%
2021/01/18	9	24.57	70	24.54	24.55	-61	27,312	-0.22%
2021/01/15	4	25.23	10	24.85	24.90	-6	28,044	-0.02%
2021/01/14	25	25.38	7	25.51	25.30	18	28,309	0.06%
2021/01/13	25	25.54	10	25.49	25.65	15	28,292	0.05%
2021/01/12	75	25.09	29	25.03	25.05	46	28,188	0.16%
2021/01/11	23	24.97	5	25.05	24.90	18	27,889	0.06%
2021/01/08	6	24.53	108	24.59	24.90	-102	27,998	-0.36%	大賣/鉅額交易
2021/01/07	1	23.60	1	23.85	24.00	0	26,915	0.00%
2021/01/06	1	23.60	0	0.00	23.55	1	26,884	0.00%
2021/01/05	10	24.10	26	24.02	24.15	-16	26,859	-0.06%
2021/01/04	1	23.75	4	23.80	23.75	-3	26,670	-0.01%
2020/12/31	0	0.00	2	23.65	23.65	-2	26,821	-0.01%
2020/12/30	2	23.70	0	0.00	23.75	2	26,864	0.01%
2020/12/29	0	0.00	3	23.70	23.70	-3	26,989	-0.01%
2020/12/28	1	23.85	1	23.85	23.90	0	27,099	0.00%
2020/12/23	2	23.48	0	0.00	23.50	2	27,518	0.01%
2020/12/22	21	23.80	10	23.86	23.55	11	27,887	0.04%
2020/12/21	0	0.00	2	24.05	24.10	-2	28,044	-0.01%
2020/12/17	25	24.14	1	24.20	24.30	24	28,150	0.09%
2020/12/16	3	24.42	1	24.50	24.25	2	28,286	0.01%
2020/12/15	81	24.35	0	0.00	24.10	81	28,208	0.29%
2020/12/14	3	23.85	0	0.00	23.65	3	27,887	0.01%
2020/12/10	2	24.28	1	24.80	24.20	1	29,391	0.00%
2020/12/09	18	24.71	31	25.11	24.90	-13	29,474	-0.04%
2020/12/08	20	23.20	1	23.40	23.45	19	28,436	0.07%
2020/12/07	2	23.40	0	0.00	23.20	2	29,832	0.01%
2020/12/04	0	0.00	7	23.57	23.50	-7	30,317	-0.02%
2020/12/03	5	23.55	1	23.70	23.70	4	30,336	0.01%
2020/12/02	6	23.31	1	23.15	23.50	5	30,440	0.02%
2020/12/01	6	22.97	51	22.95	23.00	-45	30,240	-0.15%
2020/11/30	2	23.08	0	0.00	23.15	2	30,295	0.01%
2020/11/27	52	23.25	0	0.00	23.10	52	30,160	0.17%
2020/11/24	118	23.10	118	22.95	22.85	0	31,298	0.00%	大買/大賣/
2020/11/23	31	22.95	30	23.10	23.15	1	31,330	0.00%
2020/11/19	1	22.55	2	22.80	22.70	-1	31,492	0.00%
2020/11/18	4	22.48	2	22.50	22.55	2	32,065	0.01%
2020/11/16	1	22.75	16	22.67	22.75	-15	32,975	-0.05%
2020/11/12	5	22.60	0	0.00	22.60	5	33,591	0.01%
2020/11/11	3	22.57	1	22.50	22.70	2	35,054	0.01%
2020/11/10	3	22.88	0	0.00	23.00	3	35,058	0.01%
2020/11/09	1	23.50	0	0.00	23.55	1	34,787	0.00%
2020/11/05	1	23.40	3	23.25	23.30	-2	35,388	-0.01%
2020/11/04	10	23.00	0	0.00	22.85	10	36,529	0.03%
2020/11/03	2	24.00	2	23.95	23.90	0	36,844	0.00%
2020/10/30	1	23.80	0	0.00	23.85	1	38,436	0.00%
2020/10/28	4	24.73	15	24.85	24.75	-11	38,252	-0.03%
2020/10/27	3	24.80	2	24.83	24.90	1	38,210	0.00%
2020/10/26	7	24.81	6	25.16	24.55	1	38,013	0.00%
2020/10/23	4	24.14	6	24.44	24.70	-2	37,911	-0.01%
2020/10/22	5	23.35	5	23.55	23.70	0	37,370	0.00%
2020/10/21	4	23.26	3	23.30	23.35	1	37,099	0.00%
2020/10/20	6	23.47	0	0.00	23.50	6	37,300	0.02%
2020/10/19	2	24.28	0	0.00	24.15	2	37,430	0.01%
2020/10/16	5	25.23	0	0.00	24.60	5	37,650	0.01%
2020/10/15	1	24.65	5	24.95	25.00	-4	38,592	-0.01%
2020/10/14	3	24.90	7	25.09	25.00	-4	40,868	-0.01%
2020/10/13	26	24.76	20	24.85	24.65	6	42,681	0.01%
2020/10/12	1	25.00	1	25.20	25.30	0	42,432	0.00%
2020/10/08	2	25.28	0	0.00	25.30	2	42,167	0.00%
2020/10/07	4	25.09	0	0.00	25.05	4	41,961	0.01%
2020/10/06	6	24.78	1	25.00	25.10	5	41,888	0.01%
2020/10/05	1	24.55	0	0.00	24.55	1	41,768	0.00%
2020/09/29	0	0.00	2	24.80	24.65	-2	41,587	0.00%
2020/09/28	0	0.00	2	24.65	24.90	-2	41,461	0.00%
2020/09/25	5	24.49	2	24.33	24.00	3	41,195	0.01%
2020/09/24	11	24.64	0	0.00	24.50	11	40,767	0.03%
2020/09/22	0	0.00	2	24.93	25.05	-2	40,612	0.00%
2020/09/21	7	25.20	5	25.35	25.00	2	40,425	0.00%
2020/09/18	1	25.65	10	25.62	25.50	-9	40,195	-0.02%
2020/09/17	0	0.00	2	25.78	25.70	-2	40,117	0.00%
2020/09/16	16	26.05	1	25.90	25.65	15	40,053	0.04%
2020/09/15	6	25.73	23	26.06	26.15	-17	39,247	-0.04%
2020/09/14	10	24.77	17	25.02	25.10	-7	38,050	-0.02%
2020/09/11	18	24.59	2	24.80	24.20	16	37,511	0.04%
2020/09/10	22	25.53	7	25.39	25.00	15	36,940	0.04%
2020/09/09	1	24.70	3	24.33	24.80	-2	35,303	-0.01%
2020/09/08	2	24.08	2.5	24.24	24.50	-0.5	34,525	0.00%
2020/09/07	0	0.00	2.1	24.00	24.00	-2.1	34,205	-0.01%
2020/09/04	0	0.00	6	23.48	23.70	-6	33,752	-0.02%
2020/09/03	11	23.89	0	0.00	23.90	11	33,592	0.03%
2020/09/02	2	23.88	6	23.92	24.00	-4	33,429	-0.01%
2020/09/01	0	0.00	7	23.48	24.00	-7	33,169	-0.02%
2020/08/31	3	23.50	2	23.60	23.35	1	32,565	0.00%
2020/08/28	9	23.51	62	23.40	23.45	-53	32,099	-0.17%
2020/08/25	1	23.10	11	23.10	23.05	-10	31,747	-0.03%
2020/08/24	5	24.14	31	24.08	23.45	-26	31,688	-0.08%
2020/08/21	42	23.66	2	23.65	23.70	40	30,901	0.13%
2020/08/20	11	22.46	15	23.09	22.70	-4	30,382	-0.01%
2020/08/19	15	24.32	6	23.88	23.90	9	29,482	0.03%
2020/08/18	0	0.00	1	23.50	23.80	-1	28,960	0.00%
2020/08/17	12	23.79	14	23.96	23.75	-2	28,464	-0.01%
2020/08/14	5	23.18	7	23.12	23.05	-2	26,801	-0.01%
2020/08/13	22	23.00	21	23.06	22.65	1	26,235	0.00%
2020/08/12	1	22.55	22	22.63	22.70	-21	25,878	-0.08%
2020/08/11	23	22.46	200	22.55	22.55	-177	25,468	-0.69%	大賣/鉅額交易
2020/08/10	8	22.81	4	23.06	23.20	4	24,623	0.02%
2020/08/07	202	21.87	4	21.93	21.95	198	22,984	0.86%	大買/鉅額交易
2020/08/06	3	21.77	3	21.58	21.40	0	21,920	0.00%
2020/08/05	0	0.00	4	20.81	21.40	-4	20,726	-0.02%
2020/08/04	0	0.00	0.2	20.45	20.55	-0.2	20,199	0.00%
2020/08/03	2	20.70	11	20.49	20.35	-9	20,121	-0.04%
2020/07/31	1	20.35	0	0.00	20.30	1	19,997	0.01%
2020/07/30	0	0.00	1	20.60	20.60	-1	19,895	-0.01%
2020/07/29	4	20.45	5	20.55	20.25	-1	19,821	-0.01%
2020/07/28	1	20.25	6	20.38	19.90	-5	19,257	-0.03%
2020/07/27	14	20.13	2	20.13	20.10	12	19,060	0.06%
2020/07/24	3	20.03	0	0.00	19.85	3	19,025	0.02%
2020/07/23	3	20.90	3	20.60	20.55	0	18,527	0.00%
2020/07/22	1	20.40	3	20.40	20.50	-2	17,904	-0.01%
2020/07/21	16	20.91	58	20.90	20.75	-42	17,300	-0.24%
2020/07/20	48	20.57	43	20.54	21.00	5	15,748	0.03%
2020/07/17	45	18.93	8	18.59	19.10	37	13,424	0.28%
2020/07/10	2	17.38	20	17.35	17.20	-18	12,006	-0.15%
2020/07/09	10	17.65	1	17.95	17.65	9	12,121	0.07%
2020/07/06	0	0.00	2	17.60	17.65	-2	12,169	-0.02%
2020/07/02	0	0.00	7	17.47	17.50	-7	12,629	-0.06%
2020/07/01	1	17.90	0	0.00	17.90	1	12,680	0.01%
2020/06/30	5	17.95	2	17.90	17.90	3	12,797	0.02%
2020/06/23	0	0.00	2	17.93	18.00	-2	14,306	-0.01%
2020/06/19	25	17.55	0	0.00	17.55	25	14,751	0.17%
2020/06/18	0	0.00	2	17.55	17.65	-2	14,823	-0.01%
2020/06/15	2	17.55	0	0.00	17.15	2	15,512	0.01%
2020/06/12	5	17.35	0	0.00	17.30	5	15,609	0.03%
2020/06/11	11	17.32	0	0.00	17.30	11	15,744	0.07%
2020/06/10	0	0.00	5	17.50	17.65	-5	15,764	-0.03%
2020/06/09	1	17.60	11	17.85	17.60	-10	16,126	-0.06%
2020/06/04	0	0.00	0.7	17.40	17.45	-0.7	16,262	0.00%
2020/06/01	2	17.03	2	16.80	17.10	0	16,038	0.00%
2020/05/27	0	0.00	1	16.40	16.40	-1	15,349	-0.01%
2020/05/22	1	16.15	0	0.00	16.10	1	15,429	0.01%
2020/05/21	0	0.00	1	16.45	16.45	-1	15,368	-0.01%
2020/05/19	1	16.30	0	0.00	16.35	1	15,315	0.01%
2020/05/15	1	16.05	0	0.00	16.25	1	15,331	0.01%
2020/05/08	0	0.00	2	16.35	16.35	-2	14,951	-0.01%
2020/05/07	0	0.00	3	16.30	16.30	-3	14,869	-0.02%
2020/05/06	7	16.00	2	16.00	15.95	5	14,762	0.03%
2020/05/04	2	16.05	0	0.00	16.15	2	14,574	0.01%
2020/04/30	0	0.00	2	16.60	16.65	-2	14,464	-0.01%
2020/04/29	5	16.50	3	16.55	16.55	2	14,373	0.01%
2020/04/27	0	0.00	18	16.01	16.00	-18	14,380	-0.13%
2020/04/22	5	15.55	0	0.00	15.55	5	14,367	0.03%
2020/04/17	2	15.85	0	0.00	15.75	2	14,085	0.01%
2020/04/16	1	15.85	0	0.00	15.85	1	13,821	0.01%
2020/04/14	1	15.95	0	0.00	15.95	1	13,525	0.01%
2020/04/13	1	15.75	10	15.80	15.80	-9	13,339	-0.07%
2020/04/10	10	15.75	11	15.77	15.90	-1	13,330	-0.01%
2020/04/09	0	0.00	15	15.75	15.65	-15	13,285	-0.11%
2020/04/08	12	15.67	0	0.00	16.00	12	13,136	0.09%
2020/04/07	2	15.70	3	15.67	15.60	-1	12,947	-0.01%
2020/04/06	0	0.00	1	15.85	15.85	-1	12,628	-0.01%
2020/04/01	3	16.02	15	15.75	15.65	-12	12,499	-0.10%
2020/03/31	24	15.88	11	16.10	15.60	13	12,187	0.11%
2020/03/30	0	0.00	4	15.51	16.20	-4	11,597	-0.03%
2020/03/27	3	15.28	0	0.00	14.75	3	10,745	0.03%
2020/03/26	15	14.80	0	0.00	14.95	15	10,295	0.15%
2020/03/24	4	13.71	6	13.88	13.55	-2	9,863	-0.02%
2020/03/20	1	13.75	0	0.00	13.90	1	9,900	0.01%
2020/03/19	1	13.10	0	0.00	13.25	1	9,592	0.01%
2020/03/16	1	13.35	0	0.00	13.50	1	8,949	0.01%
2020/03/13	1	13.05	0	0.00	13.80	1	8,760	0.01%
2020/03/12	2	14.60	70	14.60	14.35	-68	8,347	-0.81%
2020/03/11	3	15.32	0	0.00	15.20	3	8,053	0.04%
2020/03/09	0	0.00	3	15.70	15.55	-3	7,866	-0.04%
2020/03/06	1	16.15	0	0.00	16.20	1	7,690	0.01%
2020/03/05	1	16.40	0	0.00	16.50	1	7,706	0.01%
2020/03/02	1	15.85	3	16.22	16.15	-2	7,749	-0.03%
2020/02/27	5	16.51	0	0.00	16.35	5	7,864	0.06%
2020/02/26	1	16.65	0	0.00	16.75	1	7,760	0.01%
2020/02/24	1	17.00	4	17.10	16.95	-3	7,724	-0.04%
2020/02/17	1	16.80	0	0.00	16.80	1	7,571	0.01%
2020/02/12	0	0.00	1	16.90	17.00	-1	7,732	-0.01%
2020/02/06	0	0.00	1	16.95	16.95	-1	8,154	-0.01%
2020/02/04	1	16.70	0	0.00	16.75	1	8,100	0.01%
2020/02/03	3	16.38	0	0.00	16.55	3	8,082	0.04%
2020/01/31	0	0.00	7	16.97	16.90	-7	7,945	-0.09%
2020/01/30	5	16.84	0	0.00	16.65	5	7,870	0.06%
2020/01/20	1	18.10	20	18.25	18.05	-19	7,565	-0.25%
2020/01/17	0	0.00	1	18.30	18.25	-1	7,540	-0.01%
2020/01/16	3	18.00	0	0.00	18.10	3	7,319	0.04%
2020/01/06	1	17.70	0	0.00	17.65	1	7,313	0.01%
2020/01/03	3	17.85	0	0.00	17.90	3	7,257	0.04%
2019/12/30	0	0.00	35	18.00	18.00	-35	7,193	-0.49%
2019/12/26	3	18.00	0	0.00	17.95	3	7,151	0.04%
2019/12/24	1	18.20	0	0.00	18.20	1	7,171	0.01%
2019/12/23	0	0.00	10	18.25	18.35	-10	7,295	-0.14%
2019/12/20	0	0.00	1	18.40	18.35	-1	7,408	-0.01%
2019/12/19	1	18.20	1	18.25	18.35	0	7,876	0.00%
2019/12/18	0	0.00	2	18.55	18.50	-2	7,956	-0.03%
2019/12/17	10	18.00	0	0.00	18.15	10	7,730	0.13%
2019/12/16	0	0.00	1	17.95	18.00	-1	7,675	-0.01%
2019/12/12	16	18.07	1	17.95	17.90	15	7,612	0.20%
2019/12/11	0	0.00	1	18.00	18.05	-1	7,530	-0.01%
2019/12/04	0	0.00	1	17.90	17.95	-1	7,507	-0.01%
2019/12/02	1	17.80	0	0.00	17.70	1	7,742	0.01%
2019/11/29	1	18.00	0	0.00	17.95	1	7,682	0.01%
2019/11/26	0	0.00	1	18.30	18.30	-1	7,697	-0.01%
2019/11/25	2	17.95	0	0.00	18.00	2	7,473	0.03%
2019/11/12	1	17.80	0	0.00	17.85	1	7,677	0.01%
2019/11/06	1	18.45	1	18.65	18.55	0	7,739	0.00%
2019/11/05	1	18.20	0	0.00	18.30	1	7,498	0.01%
2019/11/04	0	0.00	6	18.20	18.20	-6	7,516	-0.08%
2019/10/31	2	17.85	0	0.00	17.80	2	7,612	0.03%
2019/10/29	0	0.00	2	18.15	18.10	-2	7,644	-0.03%
2019/10/25	0	0.00	19	18.00	18.00	-19	7,620	-0.25%
2019/10/24	0	0.00	4	17.91	18.00	-4	7,675	-0.05%
2019/10/23	1	17.90	0	0.00	17.85	1	7,837	0.01%
2019/10/22	0	0.00	6	17.90	17.95	-6	7,750	-0.08%
2019/10/18	0	0.00	6	17.92	17.90	-6	7,739	-0.08%
2019/10/17	20	17.65	0	0.00	17.80	20	7,672	0.26%
2019/10/15	50	17.62	4	17.73	17.60	46	7,648	0.60%
2019/10/14	0	0.00	1	17.65	17.70	-1	7,698	-0.01%
2019/10/08	4	17.50	0	0.00	17.45	4	7,639	0.05%
2019/10/04	1	17.45	0	0.00	17.40	1	7,688	0.01%
2019/10/03	6	17.39	0	0.00	17.35	6	7,655	0.08%
2019/10/01	1	17.80	0	0.00	17.75	1	7,574	0.01%
2019/09/25	4	18.25	5	18.20	18.20	-1	7,501	-0.01%
2019/09/24	4	18.55	5	18.55	18.55	-1	7,378	-0.01%
2019/09/23	0	0.00	1	17.75	18.00	-1	6,793	-0.01%
2019/09/20	5	17.65	0	0.00	17.70	5	6,664	0.08%
2019/09/18	0	0.00	17	17.75	17.65	-17	6,566	-0.26%
2019/09/16	2	17.45	0	0.00	17.50	2	6,598	0.03%
2019/09/10	1	17.50	0	0.00	17.45	1	6,644	0.02%
2019/09/05	0	0.00	29	17.75	17.80	-29	6,617	-0.44%
2019/09/04	2	17.40	1	17.35	17.35	1	6,416	0.02%
2019/09/02	0	0.00	1	17.20	17.25	-1	6,369	-0.02%
2019/08/30	0	0.00	1	16.85	17.20	-1	6,323	-0.02%
2019/08/29	1	16.70	0	0.00	16.75	1	6,220	0.02%
2019/08/28	2	16.80	0	0.00	16.85	2	6,205	0.03%
2019/08/26	5.7	16.71	0	0.00	16.70	5.7	6,175	0.09%
2019/08/23	0	0.00	1	17.00	17.00	-1	6,179	-0.02%
2019/08/22	2	16.65	0	0.00	16.65	2	6,162	0.03%
2019/08/20	3	16.70	0	0.00	16.70	3	6,170	0.05%
2019/08/19	0	0.00	1	16.90	16.85	-1	6,151	-0.02%
2019/08/16	2	16.70	0	0.00	16.60	2	6,129	0.03%
2019/08/15	17	16.49	1	16.40	16.50	16	6,063	0.26%
2019/08/14	3	17.05	0	0.00	16.90	3	6,007	0.05%
2019/08/13	16	17.01	0	0.00	17.00	16	5,917	0.27%
2019/08/12	2	17.60	0	0.00	17.55	2	5,757	0.03%
2019/08/07	5	17.80	0	0.00	17.65	5	5,715	0.09%
2019/08/06	1	17.40	0	0.00	17.80	1	5,798	0.02%
2019/08/05	3	18.05	0	0.00	18.00	3	5,839	0.05%
2019/08/02	2	18.48	0	0.00	18.30	2	5,853	0.03%
2019/07/30	4	19.04	0	0.00	19.00	4	5,866	0.07%
2019/07/29	1	19.10	0	0.00	19.15	1	5,926	0.02%
2019/07/26	1	19.35	0	0.00	19.35	1	5,876	0.02%
2019/07/25	0	0.00	148.2	19.55	19.65	-148.2	5,826	-2.54%	大賣/鉅額交易
2019/07/24	0	0.00	1	19.20	19.10	-1	5,685	-0.02%
2019/07/12	0.6	19.25	1	19.30	19.30	-0.4	6,429	-0.01%
2019/07/10	0	0.00	3.1	19.26	19.25	-3.1	6,974	-0.04%
2019/07/09	10	18.80	0	0.00	18.90	10	6,958	0.14%
2019/07/04	1.4	18.90	1	18.85	18.90	0.4	7,315	0.01%
2019/07/03	1	19.25	0	0.00	19.30	1	7,389	0.01%
2019/07/01	2	19.60	0	0.00	19.60	2	7,367	0.03%
2019/06/20	0	0.00	3	19.50	19.50	-3	7,544	-0.04%
2019/06/19	0	0.00	2	19.40	19.45	-2	7,574	-0.03%
2019/06/18	10	19.00	0	0.00	18.90	10	7,610	0.13%
2019/06/17	11	19.00	0	0.00	18.95	11	7,642	0.14%
2019/06/14	1	19.10	0	0.00	19.25	1	7,627	0.01%
2019/06/10	0	0.00	2	19.33	19.30	-2	7,630	-0.03%
2019/06/04	3	18.95	0	0.00	18.90	3	7,738	0.04%
2019/06/03	0	0.00	18	19.08	19.10	-18	7,829	-0.23%
2019/05/28	5	18.90	2	18.90	18.85	3	8,211	0.04%
2019/05/20	1	18.35	0	0.00	18.45	1	8,827	0.01%
2019/05/16	11	18.53	0	0.00	18.50	11	8,916	0.12%
2019/05/15	1	18.75	0	0.00	18.75	1	8,915	0.01%
2019/05/14	6	18.62	1	18.55	18.70	5	8,886	0.06%
2019/05/13	21	18.99	0	0.00	18.85	21	8,844	0.24%
2019/05/09	35	19.70	0	0.00	19.60	35	8,838	0.40%
2019/05/06	0	0.00	11	20.37	20.30	-11	8,909	-0.12%
2019/04/30	81	20.95	0	0.00	20.95	81	8,794	0.92%
2019/04/26	2	21.25	0	0.00	21.30	2	8,833	0.02%
2019/04/24	0	0.00	1	21.35	21.25	-1	8,935	-0.01%
2019/04/19	6	21.86	1	22.10	21.70	5	8,836	0.06%
2019/04/18	0	0.00	5	21.00	21.05	-5	8,467	-0.06%
2019/04/16	14	21.03	2	21.03	21.05	12	8,137	0.15%
2019/04/10	0	0.00	4	20.55	20.75	-4	8,183	-0.05%
2019/04/09	0	0.00	1	20.65	20.60	-1	8,059	-0.01%
2019/04/08	0	0.00	1	20.30	20.30	-1	7,955	-0.01%
2019/04/02	0	0.00	123	20.15	20.15	-123	7,890	-1.56%	大賣/鉅額交易
2019/03/29	10	19.65	0.5	19.70	19.75	9.5	7,745	0.12%
2019/03/28	1	19.75	0	0.00	19.70	1	7,753	0.01%
2019/03/27	30	19.80	0	0.00	19.85	30	7,764	0.39%
2019/03/26	20	20.00	1	19.90	19.95	19	7,864	0.24%
2019/03/25	50	19.90	0	0.00	19.90	50	7,955	0.63%
2019/03/22	1	20.45	0	0.00	20.30	1	7,903	0.01%
2019/03/20	7	20.44	0	0.00	20.30	7	8,184	0.09%
2019/03/19	6	20.18	1	20.30	20.35	5	8,225	0.06%
2019/03/08	1	19.85	0	0.00	19.85	1	8,606	0.01%
2019/03/07	1	20.35	0	0.00	20.15	1	8,719	0.01%
2019/03/05	1	20.55	25	20.50	20.60	-24	9,017	-0.27%
2019/03/04	0	0.00	2	20.80	20.75	-2	9,041	-0.02%
2019/02/27	1	20.15	0	0.00	20.35	1	8,915	0.01%
2019/02/26	2	20.68	0	0.00	20.30	2	8,914	0.02%
2019/02/25	0	0.00	2	20.55	20.95	-2	8,753	-0.02%
2019/02/22	0	0.00	2	19.85	19.85	-2	8,433	-0.02%
2019/02/21	1	19.65	0	0.00	19.70	1	8,554	0.01%
2019/02/20	0	0.00	12.1	19.78	19.80	-12.1	8,615	-0.14%
2019/02/19	0	0.00	4	19.68	19.60	-4	8,692	-0.05%
2019/02/18	0	0.00	5	19.55	19.50	-5	8,990	-0.06%
2019/02/15	12	19.56	0	0.00	19.35	12	9,457	0.13%
2019/02/14	0	0.00	10	19.90	19.90	-10	9,590	-0.10%
2019/02/13	1	19.95	12	20.08	20.10	-11	9,932	-0.11%
2019/02/12	0	0.00	10	20.00	20.00	-10	10,205	-0.10%
2019/02/11	1	19.90	14	19.93	19.90	-13	10,569	-0.12%
2019/01/28	2	19.78	0	0.00	19.80	2	10,495	0.02%
2019/01/25	0	0.00	21	19.72	19.80	-21	10,622	-0.20%
2019/01/18	3	19.30	3	19.28	19.20	0	11,094	0.00%
2019/01/16	0	0.00	1.6	19.38	19.45	-1.6	11,130	-0.01%
2019/01/15	0	0.00	11	19.19	19.35	-11	11,149	-0.10%
2019/01/11	1	19.00	0	0.00	19.00	1	11,422	0.01%
2019/01/07	0	0.00	12	18.18	18.30	-12	11,960	-0.10%
2019/01/04	16	17.63	0	0.00	17.50	16	12,146	0.13%
2018/12/28	0	0.00	1	19.45	19.45	-1	12,592	-0.01%
2018/12/26	1	19.15	0	0.00	19.05	1	13,213	0.01%
2018/12/25	5	19.10	0	0.00	19.05	5	13,302	0.04%
2018/12/20	10	19.50	0	0.00	19.50	10	13,784	0.07%
2018/12/19	0	0.00	21	19.84	19.85	-21	13,797	-0.15%
2018/12/18	10	19.40	0	0.00	19.35	10	13,710	0.07%
2018/12/17	0	0.00	6	20.03	19.85	-6	13,789	-0.04%
2018/12/14	0	0.00	30	20.05	19.90	-30	13,836	-0.22%
2018/12/13	55	19.97	0	0.00	20.05	55	13,765	0.40%
2018/12/12	5	19.20	0	0.00	19.30	5	13,598	0.04%
2018/12/11	4	19.06	0	0.00	18.95	4	13,847	0.03%
2018/12/03	0	0.00	20	20.35	20.35	-20	14,552	-0.14%
2018/11/28	0	0.00	1	19.75	19.90	-1	14,497	-0.01%
2018/11/27	0	0.00	13	19.25	19.25	-13	14,484	-0.09%
2018/11/26	21	19.25	0	0.00	19.15	21	14,590	0.14%
2018/11/19	0	0.00	1	19.50	19.50	-1	14,897	-0.01%
2018/11/16	1	19.30	0	0.00	19.25	1	14,806	0.01%
2018/11/14	21	19.29	0	0.00	19.20	21	14,591	0.14%
2018/11/13	2	19.48	0	0.00	19.90	2	14,287	0.01%
2018/11/12	7	20.49	0	0.00	20.25	7	14,089	0.05%
2018/11/09	0	0.00	3	21.60	21.30	-3	13,921	-0.02%
2018/11/08	6	22.00	0	0.00	21.95	6	13,778	0.04%
2018/11/07	0	0.00	33	22.90	22.90	-33	13,462	-0.25%
2018/11/02	0	0.00	5	22.61	22.95	-5	14,169	-0.04%
2018/11/01	1	22.25	10	21.98	22.30	-9	14,238	-0.06%
2018/10/30	1	21.45	0	0.00	21.40	1	14,415	0.01%
2018/10/29	0	0.00	1	22.10	21.85	-1	14,284	-0.01%
2018/10/26	5	22.15	0	0.00	22.00	5	14,302	0.03%
2018/10/24	1	22.45	1	22.20	22.35	0	14,170	0.00%
2018/10/23	0	0.00	1	21.95	22.10	-1	14,237	-0.01%
2018/10/22	1	22.20	0	0.00	22.30	1	14,271	0.01%
2018/10/18	1	22.30	0	0.00	22.45	1	14,142	0.01%
2018/10/16	3	22.33	2	22.03	22.30	1	14,157	0.01%
2018/10/15	2	21.58	0	0.00	21.30	2	14,144	0.01%
2018/10/12	0	0.00	26	21.25	21.95	-26	14,044	-0.19%
2018/10/11	24	20.98	2	20.68	20.65	22	13,991	0.16%
2018/10/09	1	23.10	0	0.00	22.90	1	13,915	0.01%
2018/10/08	2	23.05	0	0.00	23.05	2	13,896	0.01%
2018/10/05	12	23.06	1	23.70	23.00	11	13,809	0.08%
2018/10/04	1	24.25	0	0.00	24.30	1	13,321	0.01%
2018/10/03	1	24.70	0	0.00	24.85	1	13,325	0.01%
2018/10/02	0	0.00	3	24.90	25.00	-3	13,709	-0.02%
2018/10/01	5	25.29	3	25.60	25.15	2	13,734	0.01%
2018/09/28	0	0.00	2	25.18	25.25	-2	13,728	-0.01%
2018/09/27	0	0.00	1	24.75	24.80	-1	13,726	-0.01%
2018/09/20	0	0.00	13	24.30	24.20	-13	14,229	-0.09%
2018/09/18	3	24.43	19	24.49	24.30	-16	14,463	-0.11%
2018/09/17	1	24.45	0	0.00	24.25	1	14,479	0.01%
2018/09/13	3	24.77	3	25.00	25.10	0	14,590	0.00%
2018/09/12	4	25.30	0	0.00	25.05	4	14,540	0.03%
2018/09/11	0	0.00	5	25.20	25.20	-5	14,647	-0.03%
2018/09/10	8	24.95	0	0.00	24.45	8	14,758	0.05%
2018/09/07	1	25.60	1	25.60	25.45	0	14,927	0.00%
2018/09/06	4	24.96	5	25.55	25.50	-1	15,069	-0.01%
2018/09/05	1	25.15	0	0.00	25.05	1	15,219	0.01%
2018/09/04	14	25.51	0	0.00	25.60	14	15,557	0.09%
2018/09/03	10	25.75	3	26.10	25.55	7	16,098	0.04%
2018/08/31	7	25.29	3	25.60	25.70	4	16,409	0.02%
2018/08/30	3	25.50	6	26.04	25.40	-3	17,822	-0.02%
2018/08/29	0	0.00	4	25.14	25.25	-4	19,322	-0.02%
2018/08/28	0	0.00	3	24.80	24.75	-3	19,726	-0.02%
2018/08/23	0	0.00	2	24.05	24.15	-2	20,286	-0.01%
2018/08/22	1	24.25	0	0.00	24.10	1	20,547	0.00%
2018/08/20	1	23.85	4	23.95	23.45	-3	21,008	-0.01%
2018/08/16	0	0.00	4	23.85	24.00	-4	21,698	-0.02%
2018/08/14	2	23.85	0	0.00	24.05	2	22,260	0.01%
2018/08/13	3	23.62	15	23.98	23.85	-12	22,995	-0.05%
2018/08/10	2	24.40	0	0.00	24.25	2	23,400	0.01%
2018/08/09	5	24.84	11	24.84	24.80	-6	23,656	-0.03%
2018/08/07	1	25.35	1	25.35	25.30	0	23,502	0.00%
2018/08/06	7	25.78	4	25.65	25.65	3	23,778	0.01%
2018/08/02	1	25.00	0	0.00	24.90	1	24,806	0.00%
2018/07/31	0	0.00	1	24.65	25.00	-1	26,382	0.00%
2018/07/27	1	25.30	0	0.00	25.20	1	26,437	0.00%
2018/07/26	2	25.40	0	0.00	25.50	2	26,634	0.01%
2018/07/25	6	25.95	2	25.75	25.65	4	26,737	0.01%
2018/07/20	6	25.77	0	0.00	25.35	6	27,194	0.02%
2018/07/17	3	24.75	5	25.31	25.25	-2	27,343	-0.01%
2018/07/13	0	0.00	1	24.60	24.35	-1	28,131	0.00%
2018/07/12	2	24.20	4	24.36	24.40	-2	28,295	-0.01%
2018/07/10	9	24.60	0	0.00	24.50	9	28,536	0.03%
2018/07/06	1	23.30	6	22.88	22.85	-5	28,257	-0.02%
2018/07/05	2	23.13	0	0.00	22.95	2	28,403	0.01%
2018/07/04	2	23.38	1	23.50	23.50	1	28,537	0.00%
2018/07/03	0	0.00	13	24.58	24.00	-13	28,588	-0.05%
2018/06/29	4	24.63	1	24.90	24.90	3	29,094	0.01%
2018/06/28	1	24.50	12	24.33	24.25	-11	28,979	-0.04%
2018/06/26	1	24.95	25	24.82	25.25	-24	29,303	-0.08%
2018/06/22	0.7	25.75	4	25.95	25.75	-3.3	29,380	-0.01%
2018/06/21	10	26.30	1	26.30	26.35	9	29,674	0.03%
2018/06/20	0	0.00	2	26.63	26.30	-2	30,312	-0.01%
2018/06/19	2	26.30	1	26.55	26.40	1	31,014	0.00%
2018/06/15	2	26.18	1	26.50	26.65	1	31,194	0.00%
2018/06/14	4	26.25	4	26.15	26.05	0	31,077	0.00%
2018/06/13	7	26.09	2	26.15	26.35	5	31,254	0.02%
2018/06/12	10	26.63	2	26.45	26.40	8	31,401	0.03%
2018/06/11	5	27.22	0	0.00	27.30	5	31,875	0.02%
2018/06/08	3	26.83	2	27.10	26.80	1	31,987	0.00%
2018/06/07	11	27.85	55	27.99	27.55	-44	31,684	-0.14%
2018/06/06	18	26.78	30	26.46	27.30	-12	30,557	-0.04%
2018/06/04	1	24.70	1	24.75	24.85	0	29,884	0.00%
2018/06/01	1	24.50	1	24.55	24.50	0	31,306	0.00%
2018/05/31	0	0.00	5	24.45	24.55	-5	31,921	-0.02%
2018/05/30	3	24.00	0	0.00	23.90	3	31,795	0.01%
2018/05/29	5	24.00	4	24.16	24.50	1	32,371	0.00%
2018/05/28	5	24.81	0	0.00	24.55	5	32,477	0.02%
2018/05/25	7	25.31	2	25.60	25.00	5	32,430	0.02%
2018/05/24	2	24.95	5	24.85	25.05	-3	32,109	-0.01%
2018/05/23	0	0.00	1.4	25.20	25.20	-1.4	32,225	0.00%
2018/05/22	1	24.85	0	0.00	24.90	1	32,719	0.00%
2018/05/21	15	25.00	14	24.93	24.90	1	33,058	0.00%
2018/05/18	5	24.10	8	24.35	24.10	-3	32,724	-0.01%
2018/05/17	9	23.98	19	24.13	23.90	-10	33,086	-0.03%
2018/05/16	2	23.60	0	0.00	23.90	2	33,095	0.01%
2018/05/15	10	23.73	72.1	23.70	23.70	-62.1	33,724	-0.18%
2018/05/14	12	23.26	5	23.80	23.65	7	34,854	0.02%
2018/05/11	69	23.30	17	23.47	23.20	52	35,683	0.15%
2018/05/10	45	24.07	42	23.80	23.70	3	36,615	0.01%
2018/05/09	0	0.00	19	23.56	23.70	-19	35,934	-0.05%
2018/05/08	2	21.53	0	0.00	21.55	2	35,828	0.01%
2018/05/07	0	0.00	5	21.95	21.70	-5	36,142	-0.01%
2018/05/03	6	22.01	0	0.00	22.00	6	38,695	0.02%
2018/05/02	5	22.50	0	0.00	22.80	5	40,962	0.01%
2018/04/30	0	0.00	5	22.95	22.80	-5	43,188	-0.01%
2018/04/26	11	22.62	0	0.00	22.35	11	51,511	0.02%
2018/04/25	0	0.00	4	23.11	23.00	-4	53,404	-0.01%
2018/04/24	6	22.65	3	22.88	22.75	3	53,773	0.01%
2018/04/23	10	23.45	1	23.30	23.20	9	54,996	0.02%
2018/04/20	0	0.00	1	24.00	24.00	-1	55,086	0.00%
2018/04/19	24	23.78	14	23.64	23.65	10	55,136	0.02%
2018/04/18	0	0.00	1	22.00	22.00	-1	54,676	0.00%
2018/04/17	1	21.95	6	22.02	21.90	-5	54,983	-0.01%
2018/04/16	1	22.50	0	0.00	22.45	1	55,257	0.00%
2018/04/12	2	23.25	0	0.00	23.05	2	56,910	0.00%
2018/04/11	0	0.00	3	23.22	23.25	-3	57,066	-0.01%
2018/04/10	0	0.00	0.6	22.60	22.55	-0.6	57,323	0.00%
2018/04/09	7	23.04	0	0.00	23.00	7	57,403	0.01%
2018/04/03	4	23.65	15	23.72	23.70	-11	57,437	-0.02%
2018/04/02	2	24.25	0	0.00	24.30	2	57,245	0.00%
2018/03/31	2	24.98	0	0.00	24.70	2	58,207	0.00%
2018/03/29	4	24.24	2	24.50	24.20	2	59,383	0.00%
2018/03/28	1	24.55	0	0.00	24.30	1	61,565	0.00%
2018/03/27	4	24.98	0	0.00	24.85	4	62,658	0.01%
2018/03/26	3	24.73	3	25.08	24.60	0	62,444	0.00%
2018/03/23	3	25.17	0	0.00	24.85	3	61,998	0.00%
2018/03/22	10	26.24	0	0.00	26.10	10	61,298	0.02%
2018/03/21	13	26.84	1	27.00	26.85	12	60,268	0.02%
2018/03/20	1	26.45	19	26.49	26.45	-18	59,976	-0.03%
2018/03/19	1	26.90	28	26.65	26.85	-27	59,840	-0.05%
2018/03/16	0	0.00	6	26.39	26.75	-6	59,429	-0.01%
2018/03/15	2	26.85	3	26.90	26.70	-1	59,000	0.00%
2018/03/14	2	26.55	4	26.71	26.20	-2	58,663	0.00%
2018/03/12	4	26.08	1	25.95	25.70	3	58,481	0.01%
2018/03/09	2.6	26.33	7	26.14	26.10	-4.4	58,214	-0.01%
2018/03/08	25	26.17	8	26.50	25.80	17	57,845	0.03%
2018/03/07	25	25.83	34	26.00	27.05	-9	56,926	-0.02%
2018/03/06	0	0.00	1	25.25	25.00	-1	55,757	0.00%
2018/03/05	0	0.00	1	24.55	24.40	-1	55,642	0.00%
2018/03/02	0	0.00	3	25.17	24.85	-3	55,540	-0.01%
2018/03/01	2	24.73	0	0.00	24.60	2	55,032	0.00%
2018/02/27	3	24.57	1	24.80	24.60	2	55,200	0.00%
2018/02/26	3	24.50	0	0.00	24.45	3	55,406	0.01%
2018/02/23	4	24.83	0.4	24.80	24.80	3.6	55,496	0.01%
2018/02/22	17	25.16	4	25.18	24.85	13	56,286	0.02%
2018/02/21	1	24.30	84	24.35	24.40	-83	55,960	-0.15%
2018/02/12	5	24.40	0	0.00	24.10	5	57,165	0.01%
2018/02/09	83	24.59	133	23.80	24.65	-50	57,772	-0.09%	大賣/
2018/02/08	118	24.65	4	24.99	24.50	114	59,115	0.19%	大買/鉅額交易
2018/02/07	2.5	24.77	4	25.60	24.70	-1.5	59,361	0.00%
2018/02/06	20.5	25.20	6	25.03	24.70	14.5	60,524	0.02%
2018/02/05	16	25.44	6	25.62	26.50	10	60,878	0.02%
2018/02/02	9	26.51	20	26.35	26.05	-11	60,074	-0.02%
2018/02/01	1	27.60	0	0.00	27.35	1	58,900	0.00%
2018/01/31	9	27.73	13	27.89	27.65	-4	58,646	-0.01%
2018/01/30	7	27.55	3	27.73	27.30	4	57,333	0.01%
2018/01/29	22	27.91	12	27.89	27.95	10	56,799	0.02%
2018/01/26	24	27.84	28	28.20	27.60	-4	56,122	-0.01%
2018/01/25	42	28.61	25	28.64	27.95	17	53,998	0.03%
2018/01/24	23	30.08	27.1	30.18	30.15	-4.1	51,450	-0.01%
2018/01/23	111	31.21	74.1	31.38	29.80	36.9	49,119	0.08%	大買/
2018/01/22	89	31.43	71.3	31.50	32.20	17.7	43,535	0.04%
2018/01/19	19	28.84	20	28.52	29.30	-1	40,471	0.00%
2018/01/18	10	27.33	12.6	27.47	27.20	-2.6	38,265	-0.01%
2018/01/17	11	26.94	17	26.80	27.20	-6	37,701	-0.02%
2018/01/16	4	25.85	21	26.05	26.15	-17	36,259	-0.05%
2018/01/15	17.1	25.93	6	26.10	25.85	11.1	35,940	0.03%
2018/01/12	5	25.78	6	25.92	26.00	-1	35,528	0.00%
2018/01/11	43	25.58	37	25.62	25.70	6	35,145	0.02%
2018/01/10	13	25.60	1	25.75	25.10	12	34,678	0.03%
2018/01/09	2	25.40	22	25.47	25.25	-20	34,201	-0.06%
2018/01/08	33	25.98	33	25.92	25.65	0	33,842	0.00%
2018/01/05	3	23.95	5	24.00	24.30	-2	32,450	-0.01%
2018/01/04	9	24.49	2	24.38	24.20	7	32,418	0.02%
2018/01/03	1	23.55	15	24.01	24.10	-14	31,918	-0.04%
2018/01/02	4	24.10	3	24.00	23.85	1	31,471	0.00%