宏碁 (2353)-華南永昌-斗六券商分點個股進出

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
38.65
漲跌
▼0.35
漲幅
-0.90%
成交量
9,512張
產業
上市電腦週邊類股
1653人加入追蹤

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－華南永昌-斗六券商分點個股進出

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

華南永昌-斗六券商分點個股進出
華南永昌-斗六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
2024/12/11	0	0.00	2	39.30	38.65	-2	13,519	-0.01%
2024/12/10	9	39.48	5	39.57	39.00	4	13,558	0.03%
2024/12/09	0	0.00	1	39.75	39.50	-1	13,519	-0.01%
2024/12/06	1	38.35	1	38.55	38.55	0	13,431	0.00%
2024/12/05	20	38.38	2	38.53	38.30	18	13,588	0.13%
2024/12/04	3	38.15	1	38.20	38.65	2	13,751	0.01%
2024/12/03	8	38.36	0	0.00	38.25	8	13,938	0.06%
2024/12/02	0	0.00	1.1	38.45	38.45	-1.1	13,791	-0.01%
2024/11/28	0.1	37.75	0	0.00	37.75	0.1	13,823	0.00%
2024/11/27	2	38.13	3	38.65	37.90	-1	13,988	-0.01%
2024/11/26	0	0.00	5	38.60	38.75	-5	13,968	-0.04%
2024/11/22	3.1	37.30	0	0.00	37.05	3.1	14,228	0.02%
2024/11/21	23.1	37.25	1	37.10	37.15	22.1	14,222	0.16%
2024/11/20	20	37.75	0	0.00	37.80	20	14,170	0.14%
2024/11/19	1	37.75	0	0.00	38.00	1	14,235	0.01%
2024/11/18	1.1	37.85	0	0.00	37.65	1.1	14,197	0.01%
2024/11/15	1	37.95	3	37.95	38.00	-2	14,175	-0.01%
2024/11/14	0.1	38.10	1	37.65	37.55	-0.9	14,214	-0.01%
2024/11/13	4	38.30	0	0.00	38.25	4	14,076	0.03%
2024/11/12	7.1	38.79	0	0.00	38.40	7.1	14,118	0.05%
2024/11/11	13.1	39.70	20	39.85	39.60	-6.9	13,953	-0.05%
2024/11/08	13	41.05	0	0.00	40.40	13	13,791	0.09%
2024/11/07	0	0.00	8	41.45	41.90	-8	13,910	-0.06%
2024/11/06	3	41.28	1	41.75	41.10	2	14,059	0.01%
2024/11/04	1	40.10	1	40.00	40.10	0	14,676	0.00%
2024/11/01	13	39.54	0	0.00	40.05	13	15,325	0.08%
2024/10/30	1	40.40	0	0.00	40.45	1	15,464	0.01%
2024/10/29	2	40.45	0	0.00	40.75	2	15,664	0.01%
2024/10/28	5	40.93	0	0.00	40.95	5	15,785	0.03%
2024/10/25	1	41.25	0	0.00	41.30	1	16,053	0.01%
2024/10/24	0	0.00	0	41.40	41.20	0	16,364	0.00%
2024/10/23	0	0.00	1	41.75	41.65	-1	16,812	-0.01%
2024/10/22	2	41.90	4	42.03	42.10	-2	17,237	-0.01%
2024/10/21	0	0.00	3	41.73	41.65	-3	17,684	-0.02%
2024/10/18	10	41.95	1	42.40	41.85	9	17,952	0.05%
2024/10/17	0	0.00	1	42.10	42.35	-1	18,154	-0.01%
2024/10/16	1	41.25	0	0.00	41.20	1	18,351	0.01%
2024/10/15	6	41.45	5	41.42	41.55	1	18,297	0.01%
2024/10/14	1	41.05	1	41.20	41.05	0	18,546	0.00%
2024/10/11	10	41.15	2	41.20	41.25	8	18,866	0.04%
2024/10/09	2	40.23	3	40.33	40.00	-1	19,284	-0.01%
2024/10/08	2	40.05	0	0.00	40.00	2	20,430	0.01%
2024/10/07	3.1	40.60	0	0.00	40.60	3.1	20,862	0.01%
2024/10/04	4	41.16	0	0.00	40.65	4	20,841	0.02%
2024/10/01	0	0.00	11	42.21	42.25	-11	20,684	-0.05%
2024/09/30	3	41.27	3	41.08	40.80	0	20,454	0.00%
2024/09/27	1	42.05	1	42.00	41.65	0	20,418	0.00%
2024/09/26	1	42.00	2	42.53	41.85	-1	20,576	0.00%
2024/09/25	1	42.50	6	42.18	42.00	-5	20,870	-0.02%
2024/09/23	6	42.12	0	0.00	41.80	6	21,684	0.03%
2024/09/20	0	0.00	1	42.75	42.10	-1	22,137	0.00%
2024/09/18	1	41.50	2	41.60	41.30	-1	22,938	0.00%
2024/09/13	0	0.00	2	41.80	41.85	-2	24,563	-0.01%
2024/09/12	0	0.00	1	41.75	41.55	-1	25,019	0.00%
2024/09/11	1	40.80	0	0.00	40.50	1	25,409	0.00%
2024/09/10	1	41.25	0	0.00	41.00	1	25,631	0.00%
2024/09/06	3	41.47	3	41.82	42.10	0	26,355	0.00%
2024/09/05	2	41.00	0.1	40.95	40.80	1.9	26,514	0.01%
2024/09/04	1	41.60	2	41.60	41.50	-1	26,720	0.00%
2024/09/03	0	0.00	2	43.60	43.55	-2	26,947	-0.01%
2024/09/02	0	0.00	5	43.54	43.50	-5	27,411	-0.02%
2024/08/30	1	43.70	4.2	43.80	43.75	-3.2	28,068	-0.01%
2024/08/29	2	43.20	0	0.00	43.55	2	28,821	0.01%
2024/08/28	1	44.45	0	0.00	44.30	1	29,565	0.00%
2024/08/27	1	44.70	1	44.50	44.70	0	30,426	0.00%
2024/08/26	8	44.88	7	44.31	44.80	1	31,416	0.00%
2024/08/23	2	42.65	2	43.00	43.05	0	32,650	0.00%
2024/08/22	2	43.31	3.6	43.60	43.15	-1.6	34,160	0.00%
2024/08/21	0.1	43.35	1	42.91	43.05	-0.9	36,564	0.00%
2024/08/20	3	43.45	0.1	43.45	43.15	2.9	38,991	0.01%
2024/08/19	1	43.20	2	42.95	43.20	-1	43,282	0.00%
2024/08/16	2	42.95	1	42.90	42.80	1	46,142	0.00%
2024/08/15	3	42.68	3	42.55	42.55	0	46,393	0.00%
2024/08/14	1	42.10	1	42.55	42.10	0	46,572	0.00%
2024/08/13	2	42.30	0	0.00	42.15	2	46,754	0.00%
2024/08/12	2	42.47	2	42.60	42.30	0	47,072	0.00%
2024/08/09	7	42.31	6	42.20	42.00	1	48,152	0.00%
2024/08/08	6.2	42.29	1.6	42.01	42.30	4.6	49,473	0.01%
2024/08/07	3	42.07	8	41.49	42.55	-5	49,454	-0.01%
2024/08/06	7.2	39.81	7	39.92	40.00	0.2	49,534	0.00%
2024/08/05	6.1	41.00	6	40.54	40.30	0.1	49,374	0.00%
2024/08/02	3	44.47	0	0.00	44.75	3	48,839	0.01%
2024/08/01	1	45.65	4	45.29	45.80	-3	48,888	-0.01%
2024/07/31	2	43.70	1	43.95	43.85	1	49,339	0.00%
2024/07/30	4	43.85	4	43.70	44.20	0	49,437	0.00%
2024/07/29	3.1	45.11	3	44.72	44.35	0.1	49,484	0.00%
2024/07/26	2	45.18	1	45.40	45.50	1	49,374	0.00%
2024/07/23	2	47.03	3	47.10	46.00	-1	49,246	0.00%
2024/07/22	5	45.37	10	45.34	46.20	-5	48,979	-0.01%
2024/07/19	4.5	46.23	2	46.75	46.20	2.5	48,629	0.01%
2024/07/18	12.1	46.86	3	46.77	47.10	9.1	48,556	0.02%
2024/07/17	7	47.28	20	47.40	46.90	-13	48,432	-0.03%
2024/07/16	81	47.35	147	47.26	47.35	-66	48,375	-0.14%	大賣/
2024/07/15	2.1	47.88	0	0.00	47.25	2.1	49,092	0.00%
2024/07/12	22	47.70	28	47.62	47.70	-6	49,054	-0.01%
2024/07/11	25	47.86	21	47.61	47.70	4	49,318	0.01%
2024/07/10	31	47.25	33	48.01	46.80	-2	49,608	0.00%
2024/07/09	19.9	46.26	2	46.48	45.75	17.9	49,149	0.04%
2024/07/08	4.2	47.14	8	46.96	47.15	-3.8	50,524	-0.01%
2024/07/05	5	47.50	3	47.70	47.30	2	52,190	0.00%
2024/07/04	1	47.20	2	47.45	47.10	-1	52,975	0.00%
2024/07/03	1	47.25	5	47.08	47.30	-4	53,067	-0.01%
2024/07/02	8	46.72	1.2	46.84	46.80	6.9	53,116	0.01%
2024/07/01	27	47.37	7	47.69	47.45	20	52,997	0.04%
2024/06/28	4	47.16	7	47.24	46.85	-3	52,772	-0.01%
2024/06/27	6	46.46	3	46.78	46.95	3	52,629	0.01%
2024/06/26	9	46.69	2	46.60	46.40	7	52,297	0.01%
2024/06/25	4.1	47.07	0	0.00	46.80	4.1	52,079	0.01%
2024/06/24	52.2	47.26	5	47.17	47.00	47.2	51,749	0.09%
2024/06/21	5	47.91	16	48.01	48.10	-11	51,674	-0.02%
2024/06/20	50.1	47.97	4	48.01	47.95	46.1	51,539	0.09%
2024/06/19	16	49.85	21.1	49.93	49.50	-5.1	52,362	-0.01%
2024/06/18	39	49.75	2	49.65	49.40	37	52,192	0.07%
2024/06/17	0	0.00	8	50.38	50.50	-8	52,051	-0.02%
2024/06/14	38	49.97	10.5	49.80	49.80	27.5	52,187	0.05%
2024/06/13	10	49.91	14	50.10	50.10	-4	52,203	-0.01%
2024/06/12	8.1	48.73	1	48.55	48.80	7.1	52,292	0.01%
2024/06/11	8.6	49.33	19	49.46	48.80	-10.4	52,225	-0.02%
2024/06/07	22	50.04	5	49.83	49.65	17	52,480	0.03%
2024/06/06	11	50.79	23	50.37	50.60	-12	52,924	-0.02%
2024/06/05	24.1	50.80	41.5	51.07	50.50	-17.4	52,697	-0.03%
2024/06/04	16.4	51.45	40.1	51.04	51.20	-23.7	52,456	-0.05%
2024/06/03	25.1	53.06	8	52.70	52.50	17.1	51,916	0.03%
2024/05/31	15.8	52.90	32.2	53.07	52.90	-16.4	51,178	-0.03%
2024/05/30	29.7	52.92	4	53.08	52.50	25.7	50,400	0.05%
2024/05/29	46.2	54.40	24	53.85	53.70	22.2	50,366	0.04%
2024/05/28	47	56.79	7.1	56.58	56.40	39.9	48,942	0.08%
2024/05/27	108.1	59.28	53	59.05	58.50	55.1	48,325	0.11%	大買/
2024/05/24	34	54.56	49.3	56.02	57.50	-15.3	46,138	-0.03%
2024/05/23	159	54.25	111	54.30	53.30	48	43,788	0.11%	大買/大賣/
2024/05/22	13	52.35	66	51.81	53.00	-53	39,986	-0.13%
2024/05/21	1	48.30	1	48.20	48.25	0	37,627	0.00%
2024/05/20	1	48.20	10.5	48.10	48.25	-9.5	37,654	-0.03%
2024/05/17	0	0.00	5	47.76	48.15	-5	37,949	-0.01%
2024/05/16	0	0.00	3	48.55	47.80	-3	38,978	-0.01%
2024/05/15	21	48.54	146	49.19	48.05	-125	40,681	-0.31%	大賣/鉅額交易
2024/05/14	29	49.30	48	49.10	48.90	-19	40,105	-0.05%
2024/05/13	6	47.34	1.1	47.75	47.75	4.9	38,589	0.01%
2024/05/10	17	47.40	19	47.80	47.80	-2	38,891	-0.01%
2024/05/09	11	47.32	19	47.78	47.35	-8	38,763	-0.02%
2024/05/08	24	47.19	0	0.00	47.15	24	38,867	0.06%
2024/05/07	7	47.10	0	0.00	47.15	7	39,172	0.02%
2024/05/06	6	46.80	247	47.02	47.50	-241	39,200	-0.61%	大賣/鉅額交易
2024/05/03	2	45.75	2	46.20	45.50	0	39,474	0.00%
2024/05/02	1	44.65	0	0.00	44.65	1	39,962	0.00%
2024/04/30	0	0.00	2	45.30	45.15	-2	40,863	0.00%
2024/04/29	1	45.35	16	45.71	45.70	-15	41,306	-0.04%
2024/04/26	0	0.00	13	45.03	44.55	-13	42,223	-0.03%
2024/04/25	0	0.00	1	44.15	44.40	-1	42,869	0.00%
2024/04/24	4	44.25	4.4	44.60	44.80	-0.4	43,457	0.00%
2024/04/23	3	43.50	9	43.91	43.50	-6	44,111	-0.01%
2024/04/22	43.1	44.09	51	43.55	43.35	-7.9	44,887	-0.02%
2024/04/19	28.3	43.51	10	43.50	43.80	18.3	45,475	0.04%
2024/04/18	1	45.15	3	45.22	45.00	-2	45,964	0.00%
2024/04/17	178	45.30	31	45.20	45.05	147	46,821	0.31%	大買/鉅額交易
2024/04/16	166	45.54	41	45.76	45.50	125	47,117	0.27%	大買/鉅額交易
2024/04/15	11	47.70	20.1	47.51	47.55	-9.1	48,005	-0.02%
2024/04/12	106	49.21	52	48.76	48.50	54	49,431	0.11%	大買/
2024/04/11	101.1	48.78	25	49.68	51.00	76.1	48,813	0.16%	大買/
2024/04/10	11	47.87	14	47.81	47.15	-3	48,425	-0.01%
2024/04/09	2	46.55	9.1	46.54	46.80	-7.1	49,057	-0.01%
2024/04/08	0	0.00	3	45.83	46.05	-3	50,667	-0.01%
2024/04/03	10.5	46.11	1	46.10	46.10	9.5	52,684	0.02%
2024/04/02	0	0.00	10	46.45	46.70	-10	55,848	-0.02%
2024/04/01	12	46.81	0	0.00	46.30	12	58,445	0.02%
2024/03/29	6	46.78	0	0.00	46.80	6	60,482	0.01%
2024/03/28	3	46.63	4	46.63	46.65	-1	62,163	0.00%
2024/03/27	5	46.19	4.6	46.44	46.35	0.4	63,078	0.00%
2024/03/26	9	46.28	6	45.86	45.90	3	64,759	0.00%
2024/03/25	3	46.52	24	46.81	46.50	-21	67,318	-0.03%
2024/03/22	33	46.88	25.1	47.90	45.95	8	68,500	0.01%
2024/03/21	8.2	46.00	0	0.00	46.25	8.2	67,717	0.01%
2024/03/20	3	45.98	10	45.80	45.90	-7	67,625	-0.01%
2024/03/19	20	45.17	0	0.00	45.15	20	67,501	0.03%
2024/03/18	15.1	45.42	1	45.25	45.85	14.1	67,544	0.02%
2024/03/15	4	46.10	2	46.30	45.85	2	67,351	0.00%
2024/03/14	4	46.00	1	45.80	45.90	3	66,910	0.00%
2024/03/13	3	47.03	8.2	46.54	46.50	-5.2	66,791	-0.01%
2024/03/12	9	46.06	17	46.35	47.05	-8	66,219	-0.01%
2024/03/11	13	45.08	1	45.05	44.85	12	65,533	0.02%
2024/03/08	9.1	44.97	4	45.23	44.50	5.1	65,564	0.01%
2024/03/07	7.1	45.12	3	45.18	45.00	4.1	65,514	0.01%
2024/03/06	0	0.00	1	45.25	45.35	-1	65,757	0.00%
2024/03/05	2	45.89	2	45.85	45.90	0	67,000	0.00%
2024/03/04	14	47.06	7	46.43	45.85	7	67,670	0.01%
2024/03/01	3	45.70	3	45.87	46.00	0	67,311	0.00%
2024/02/29	5.1	45.08	1	45.00	45.15	4.1	67,885	0.01%
2024/02/27	3	45.45	0	0.00	45.50	3	67,753	0.00%
2024/02/26	4	45.81	23	45.80	45.80	-19	67,961	-0.03%
2024/02/23	13.1	47.07	24	46.08	45.75	-10.9	68,310	-0.02%
2024/02/22	3	46.85	2	48.25	46.85	1	68,397	0.00%
2024/02/21	6	47.20	0	0.00	47.25	6	67,928	0.01%
2024/02/20	15	47.48	7	47.37	47.40	8	67,678	0.01%
2024/02/19	74	47.71	22	48.80	47.40	52	67,310	0.08%
2024/02/16	46	48.46	73	48.42	48.65	-27	66,138	-0.04%
2024/02/15	1	45.80	3	45.83	46.00	-2	64,378	0.00%
2024/02/05	4	46.45	8	46.02	46.30	-4	63,883	-0.01%
2024/02/02	14	46.61	0	0.00	45.95	14	63,842	0.02%
2024/02/01	2	46.53	4	46.28	46.65	-2	63,440	0.00%
2024/01/31	6	46.33	0	0.00	46.05	6	63,363	0.01%
2024/01/30	14	47.10	15	46.55	47.15	-1	63,011	0.00%
2024/01/29	0	0.00	2	46.00	46.80	-2	62,674	0.00%
2024/01/26	22	46.47	16	45.90	45.70	6	62,502	0.01%
2024/01/25	7	47.51	31	47.45	47.60	-24	61,620	-0.04%
2024/01/24	13	47.78	9	48.13	47.35	4	61,086	0.01%
2024/01/23	1	46.60	97	46.31	47.20	-96	59,932	-0.16%
2024/01/22	26	46.77	6	46.78	46.75	20	59,384	0.03%
2024/01/19	23	45.65	1	45.35	45.95	22	58,150	0.04%
2024/01/18	101	45.62	10	45.22	45.00	91	57,405	0.16%	大買/
2024/01/17	6	44.95	19	44.92	44.75	-13	56,682	-0.02%
2024/01/16	7	46.39	13	46.37	45.70	-6	55,827	-0.01%
2024/01/15	22	47.05	2	47.58	46.25	20	54,900	0.04%
2024/01/12	26	46.88	6.1	46.81	47.00	19.9	54,194	0.04%
2024/01/11	3	48.03	2	47.30	48.40	1	52,960	0.00%
2024/01/10	6	47.53	6.4	47.38	47.20	-0.4	52,393	0.00%
2024/01/09	31.5	47.71	25.3	47.67	47.80	6.2	51,543	0.01%
2024/01/08	31.1	49.35	15	49.64	48.45	16.1	49,739	0.03%
2024/01/05	19	49.23	11	49.47	48.25	8	47,699	0.02%
2024/01/04	31	49.29	31	49.76	49.00	0	46,353	0.00%
2024/01/03	27	51.36	11	51.31	50.40	16	45,139	0.04%
2024/01/02	25	52.82	59	52.31	52.30	-34	43,601	-0.08%
2023/12/29	26	54.66	32	54.43	53.80	-6	41,984	-0.01%
2023/12/28	95	54.68	97	54.90	54.00	-2	40,026	0.00%
2023/12/27	59	53.58	33	53.14	54.20	26	36,916	0.07%
2023/12/26	23	49.44	35.1	49.40	50.60	-12.1	34,294	-0.04%
2023/12/25	32	48.66	26	48.91	49.00	6	32,111	0.02%
2023/12/22	1	44.05	25	44.08	45.30	-24	30,108	-0.08%
2023/12/21	14	44.46	16	43.99	44.65	-2	28,900	-0.01%
2023/12/20	33	43.55	47.1	43.66	44.60	-14.1	26,973	-0.05%
2023/12/19	18	39.78	50	40.30	40.70	-32	23,896	-0.13%
2023/12/18	3	39.02	18	38.80	38.90	-15	22,166	-0.07%
2023/12/15	2	37.15	8	37.22	37.00	-6	21,407	-0.03%
2023/12/14	4	37.54	9	37.33	37.30	-5	21,252	-0.02%
2023/12/13	3	37.20	9	37.03	37.05	-6	21,002	-0.03%
2023/12/12	3	36.05	4	36.11	36.10	-1	20,700	0.00%
2023/12/11	4	35.69	4	35.70	35.75	0	20,546	0.00%
2023/12/08	1	35.20	102	35.20	35.20	-101	20,423	-0.49%	大賣/鉅額交易
2023/12/07	2	35.10	0	0.00	34.85	2	20,366	0.01%
2023/12/06	2	34.83	4	35.10	35.10	-2	20,439	-0.01%
2023/12/04	1	34.65	2	34.75	34.75	-1	20,303	0.00%
2023/12/01	10	34.75	1	34.90	34.85	9	20,171	0.04%
2023/11/30	6	34.68	13	34.78	35.20	-7	19,913	-0.04%
2023/11/29	3	34.93	0	0.00	35.35	3	18,575	0.02%
2023/11/28	1	34.95	3	34.95	34.80	-2	17,777	-0.01%
2023/11/27	16	34.74	8	35.20	35.20	8	17,578	0.05%
2023/11/24	104	34.62	2	35.18	35.50	102	16,844	0.61%	大買/鉅額交易
2023/11/23	2	34.48	7	35.04	35.15	-5	16,121	-0.03%
2023/11/22	9	34.56	0	0.00	34.80	9	15,891	0.06%
2023/11/21	2	35.40	56	35.35	35.65	-54	15,694	-0.34%
2023/11/20	0	0.00	4	34.05	34.55	-4	15,468	-0.03%
2023/11/17	6	34.16	0	0.00	34.15	6	15,555	0.04%
2023/11/16	50	34.50	2	34.65	34.50	48	15,680	0.31%
2023/11/15	2	34.50	0	34.85	34.50	2	15,902	0.01%
2023/11/14	1	35.10	14	34.61	35.05	-13	16,116	-0.08%
2023/11/13	11.1	34.02	0	0.00	33.80	11.1	16,377	0.07%
2023/11/10	24	34.30	0	0.00	34.15	24	16,500	0.15%
2023/11/09	0	0.00	99	35.24	35.00	-99	16,628	-0.60%
2023/11/08	101	34.87	1	35.05	35.20	100	16,728	0.60%	大買/
2023/11/03	3	34.65	1	34.30	34.35	2	17,369	0.01%
2023/11/01	3	33.62	1	33.95	33.70	2	17,844	0.01%
2023/10/31	0.1	34.40	1	34.20	34.10	-0.9	18,018	-0.01%
2023/10/30	0	0.00	2	34.75	34.65	-2	18,345	-0.01%
2023/10/27	3	35.18	1	35.35	35.10	2	18,493	0.01%
2023/10/26	0	0.00	1	35.45	35.30	-1	18,991	-0.01%
2023/10/25	0	0.00	2	35.65	35.60	-2	19,250	-0.01%
2023/10/19	3	34.87	0	0.00	35.30	3	21,701	0.01%
2023/10/18	2	35.05	2	35.03	35.60	0	22,237	0.00%
2023/10/16	2	36.40	0	0.00	36.15	2	24,254	0.01%
2023/10/13	4	36.36	0	0.00	36.35	4	26,934	0.01%
2023/10/11	1	36.80	2	38.05	36.80	-1	28,632	0.00%
2023/10/05	0	0.00	4	37.59	37.40	-4	29,107	-0.01%
2023/10/04	3	36.35	5	36.10	36.35	-2	29,153	-0.01%
2023/10/03	15	37.76	10	37.44	37.25	5	29,160	0.02%
2023/10/02	0	0.00	2	37.30	37.15	-2	28,966	-0.01%
2023/09/28	3	36.73	7	36.28	36.30	-4	28,908	-0.01%
2023/09/27	0	0.00	3	36.72	36.85	-3	28,880	-0.01%
2023/09/26	0	0.00	2	36.65	36.45	-2	29,000	-0.01%
2023/09/21	0	0.00	2	36.25	36.35	-2	29,661	-0.01%
2023/09/20	5	37.00	5	36.70	36.60	0	29,877	0.00%
2023/09/19	0	0.00	5	36.90	36.85	-5	30,024	-0.02%
2023/09/18	1	37.30	0	0.00	37.10	1	30,633	0.00%
2023/09/15	0	0.00	6	37.97	37.95	-6	31,275	-0.02%
2023/09/14	10	37.70	10	37.71	37.80	0	31,797	0.00%
2023/09/13	0	0.00	1	37.20	37.05	-1	32,776	0.00%
2023/09/12	7	37.25	7	37.81	37.60	0	33,979	0.00%
2023/09/11	6	37.22	1	37.15	37.05	5	34,085	0.01%
2023/09/08	0	0.00	3	37.95	37.60	-3	34,227	-0.01%
2023/09/07	4	38.26	6	38.59	38.00	-2	34,428	-0.01%
2023/09/06	0	0.00	6	38.11	38.10	-6	34,547	-0.02%
2023/09/05	9	37.86	10	38.08	38.30	-1	35,103	0.00%
2023/09/04	1	36.35	5	37.12	37.45	-4	35,240	-0.01%
2023/09/01	0	0.00	6	36.45	36.40	-6	35,511	-0.02%
2023/08/31	0	0.00	6	35.89	36.60	-6	35,819	-0.02%
2023/08/29	1	36.00	0	0.00	36.20	1	38,069	0.00%
2023/08/28	6.1	35.28	3	35.45	35.75	3.1	38,088	0.01%
2023/08/25	7	36.78	0	0.00	36.25	7	38,075	0.02%
2023/08/24	0	0.00	1	38.75	38.00	-1	37,856	0.00%
2023/08/23	0	0.00	1	37.30	37.70	-1	37,610	0.00%
2023/08/22	1	37.80	0	0.00	37.60	1	37,597	0.00%
2023/08/21	7	38.22	4	38.43	37.95	3	37,491	0.01%
2023/08/18	18.1	38.32	3	37.20	37.40	15.1	37,269	0.04%
2023/08/17	11	38.10	19	38.27	38.55	-8	37,019	-0.02%
2023/08/16	1	37.70	1	37.30	37.70	0	36,644	0.00%
2023/08/15	1	37.10	7	37.00	37.05	-6	36,648	-0.02%
2023/08/14	3	36.42	3	36.42	36.20	0	36,458	0.00%
2023/08/11	2	36.38	1	36.50	36.45	1	36,393	0.00%
2023/08/10	1	36.65	7	36.64	35.85	-6	36,276	-0.02%
2023/08/09	4	35.93	2	36.93	36.90	2	36,050	0.01%
2023/08/08	2	36.25	18	36.41	36.70	-16	35,944	-0.04%
2023/08/07	6	36.24	1	36.15	36.20	5	35,735	0.01%
2023/08/04	2.2	34.40	4	34.86	34.80	-1.8	35,442	-0.01%
2023/08/02	6	34.30	6	33.75	33.95	0	35,183	0.00%
2023/08/01	5	34.34	0	0.00	34.60	5	34,950	0.01%
2023/07/31	0	0.00	3	34.45	35.00	-3	35,385	-0.01%
2023/07/28	0	0.00	3	35.15	35.75	-3	35,027	-0.01%
2023/07/27	6	35.89	5	36.22	35.85	1	34,814	0.00%
2023/07/26	9	36.96	6	36.83	36.80	3	34,530	0.01%
2023/07/25	6	37.32	4.1	37.20	37.05	1.9	34,630	0.01%
2023/07/24	20	37.19	106	37.58	37.05	-86	33,963	-0.25%	大賣/
2023/07/21	2	35.28	22	35.96	35.40	-20	33,023	-0.06%
2023/07/20	13	35.62	30	35.56	35.30	-17	32,626	-0.05%
2023/07/19	133	37.85	15.1	38.28	36.30	117.9	32,029	0.37%	大買/鉅額交易
2023/07/18	89	39.44	121	40.72	40.30	-32	30,405	-0.11%	大賣/
2023/07/17	21	35.30	38.3	35.39	37.50	-17.3	27,760	-0.06%
2023/07/14	8	33.36	13	33.77	34.10	-5	26,577	-0.02%
2023/07/13	12	34.18	29.7	33.67	33.15	-17.7	26,055	-0.07%
2023/07/12	2	33.23	3	33.32	33.25	-1	25,515	0.00%
2023/07/11	28	33.10	0.3	33.01	33.25	27.7	25,373	0.11%
2023/07/10	7	32.16	10	32.30	32.20	-3	25,123	-0.01%
2023/07/07	0	0.00	10	31.40	31.30	-10	24,994	-0.04%
2023/07/06	1	31.95	0	0.00	31.95	1	25,040	0.00%
2023/07/05	0.1	31.90	2.5	31.93	31.95	-2.4	24,911	-0.01%
2023/07/04	1	31.85	0.2	31.94	31.70	0.8	24,786	0.00%
2023/07/03	1	31.80	0	0.00	31.75	1	24,736	0.00%
2023/06/30	16	31.34	3	31.45	31.35	13	24,629	0.05%
2023/06/29	51	32.28	0	0.00	32.05	51	24,446	0.21%
2023/06/28	5	33.50	0.8	33.45	33.55	4.2	24,322	0.02%
2023/06/27	7	32.86	0	0.00	32.70	7	24,062	0.03%
2023/06/26	9	33.79	1	33.95	34.00	8	23,764	0.03%
2023/06/21	2	32.65	9	33.54	33.70	-7	23,125	-0.03%
2023/06/20	0	0.00	17	31.95	32.65	-17	22,450	-0.08%
2023/06/19	5.1	32.49	3.5	32.49	31.85	1.6	21,879	0.01%
2023/06/16	11	33.89	13	34.52	33.35	-2	20,873	-0.01%
2023/06/14	4	33.38	0	33.45	33.35	4	20,014	0.02%
2023/06/13	18	33.60	5	33.64	33.50	13	19,763	0.07%
2023/06/12	4	33.60	2	33.58	33.55	2	19,509	0.01%
2023/06/09	23	34.69	34.6	34.64	34.20	-11.6	19,198	-0.06%
2023/06/08	3	33.48	8	33.66	33.75	-5	18,551	-0.03%
2023/06/07	4	32.63	1	32.95	32.95	3	18,146	0.02%
2023/06/06	6	32.34	0	0.00	32.25	6	17,765	0.03%
2023/06/05	84.6	33.34	60	33.29	33.10	24.6	17,333	0.14%
2023/06/02	5	32.82	33	33.80	33.95	-28	16,220	-0.17%
2023/06/01	0	0.00	1	30.35	30.90	-1	14,375	-0.01%
2023/05/31	2	30.75	0	0.00	30.85	2	14,199	0.01%
2023/05/29	3	30.93	2	31.05	31.05	1	13,730	0.01%
2023/05/25	1	30.85	0	0.00	30.95	1	13,509	0.01%
2023/05/24	10	30.60	0	0.00	30.80	10	13,388	0.07%
2023/05/23	2	30.90	3	30.85	30.75	-1	13,181	-0.01%
2023/05/22	0	0.00	12	30.86	30.95	-12	12,982	-0.09%
2023/05/19	0	0.00	5	30.45	30.70	-5	12,731	-0.04%
2023/05/18	1	30.00	0	0.00	30.10	1	12,518	0.01%
2023/05/17	0	0.00	27	30.05	30.05	-27	12,385	-0.22%
2023/05/15	3	29.42	0	0.00	29.60	3	12,255	0.02%
2023/05/12	0	0.00	6	30.12	30.20	-6	12,121	-0.05%
2023/05/11	0	0.00	1	29.50	29.60	-1	11,788	-0.01%
2023/05/10	0	0.00	4	29.26	29.30	-4	11,654	-0.03%
2023/05/09	1	29.30	1	29.20	29.30	0	11,537	0.00%
2023/05/05	8	28.38	5	28.20	28.20	3	11,420	0.03%
2023/05/04	0	0.00	2	30.10	30.35	-2	10,840	-0.02%
2023/05/02	0	0.00	1	30.60	30.65	-1	10,836	-0.01%
2023/04/28	0	0.00	16	30.20	30.25	-16	10,854	-0.15%
2023/04/27	0	0.00	7	29.80	29.55	-7	10,538	-0.07%
2023/04/26	7	29.06	0	0.00	29.50	7	10,320	0.07%
2023/04/25	0	0.00	1	29.00	29.00	-1	10,076	-0.01%
2023/04/24	1	29.50	3	29.80	29.40	-2	9,778	-0.02%
2023/04/19	6	29.81	72	29.80	29.80	-66	9,330	-0.71%
2023/04/17	0	0.00	4	29.28	29.40	-4	9,086	-0.04%
2023/04/14	3	28.75	0	0.00	28.95	3	8,953	0.03%
2023/04/13	0	0.00	3	28.97	29.00	-3	8,921	-0.03%
2023/04/11	2	28.88	4	28.83	28.95	-2	8,865	-0.02%
2023/04/10	5	28.20	0	0.00	28.25	5	8,708	0.06%
2023/04/07	1	28.30	1	28.40	28.35	0	8,685	0.00%
2023/04/06	3	28.10	0	0.00	28.50	3	8,653	0.03%
2023/03/31	0	0.00	1	28.30	28.15	-1	8,543	-0.01%
2023/03/29	1.1	28.29	2	28.25	28.30	-0.9	8,479	-0.01%
2023/03/28	0	0.00	2	27.75	27.75	-2	8,350	-0.02%
2023/03/27	0	0.00	6	27.88	27.95	-6	8,430	-0.07%
2023/03/24	0	0.00	3	27.93	28.00	-3	8,554	-0.04%
2023/03/23	1	27.80	0	0.00	27.95	1	8,479	0.01%
2023/03/22	2	27.80	2	27.80	27.75	0	8,458	0.00%
2023/03/21	1	27.30	1	27.25	27.30	0	8,483	0.00%
2023/03/20	1	26.90	2	26.78	27.05	-1	8,431	-0.01%
2023/03/17	4	26.91	21	26.48	27.00	-17	8,296	-0.20%
2023/03/16	0	0.00	11	25.86	25.85	-11	7,777	-0.14%
2023/03/15	1.1	25.61	7	25.78	25.70	-5.9	7,772	-0.08%
2023/03/14	1	25.20	0	0.00	25.50	1	7,834	0.01%
2023/03/13	0	25.50	1	25.90	25.70	-1	8,132	-0.01%
2023/03/09	1	25.85	7	25.80	25.85	-6	8,040	-0.07%
2023/03/08	1	25.65	0	0.00	25.90	1	8,120	0.01%
2023/03/07	0	0.00	5	25.83	25.85	-5	8,156	-0.06%
2023/03/06	4	25.58	0	0.00	25.70	4	8,181	0.05%
2023/03/03	0	0.00	2	25.70	25.65	-2	8,192	-0.02%
2023/02/23	0	0.00	2	25.90	25.85	-2	8,330	-0.02%
2023/02/22	0	0.00	4	25.75	25.80	-4	8,396	-0.05%
2023/02/16	1	25.50	2	25.70	25.65	-1	9,062	-0.01%
2023/02/14	1	25.40	1	25.35	25.35	0	9,252	0.00%
2023/02/13	1	25.05	0	0.00	25.35	1	9,357	0.01%
2023/02/09	0	0.00	2	25.50	25.55	-2	9,860	-0.02%
2023/02/08	0	0.00	3	25.45	25.45	-3	9,936	-0.03%
2023/02/07	2	25.10	1	25.20	25.25	1	9,911	0.01%
2023/02/03	2	24.65	2	24.85	24.70	0	9,778	0.00%
2023/02/02	2	24.80	2	25.00	24.95	0	9,763	0.00%
2023/02/01	3	24.50	2	24.75	25.00	1	9,696	0.01%
2023/01/31	1	24.50	2	24.75	24.95	-1	9,634	-0.01%
2023/01/30	0	0.00	2	24.60	24.85	-2	9,474	-0.02%
2023/01/17	1	24.50	0	0.00	24.50	1	9,362	0.01%
2023/01/13	0	0.00	1	24.05	24.05	-1	9,403	-0.01%
2023/01/12	0	0.00	0.1	24.05	24.00	-0.1	9,554	0.00%
2023/01/10	1	24.20	0	0.00	24.00	1	9,827	0.01%
2023/01/09	0	0.00	1	24.40	24.40	-1	9,876	-0.01%
2023/01/06	1	24.00	2	24.05	24.10	-1	9,993	-0.01%
2023/01/05	1	23.90	4	23.88	24.00	-3	10,073	-0.03%
2022/12/30	0.1	23.65	1	23.75	23.55	-1	10,273	-0.01%
2022/12/29	3	23.23	1	23.45	23.45	2	10,314	0.02%
2022/12/28	0	0.00	1	23.35	23.30	-1	10,549	-0.01%
2022/12/23	1	22.90	0	0.00	23.15	1	11,011	0.01%
2022/12/19	1	22.80	1	23.15	23.00	0	11,557	0.00%
2022/12/16	1	23.05	0	0.00	23.05	1	11,468	0.01%
2022/12/13	2	23.25	0	0.00	23.00	2	11,561	0.02%
2022/12/08	0	0.00	3	23.70	23.60	-3	11,779	-0.03%
2022/12/06	2	23.53	0	0.00	23.45	2	11,753	0.02%
2022/12/05	4	24.07	1	23.95	23.90	3	11,711	0.03%
2022/12/02	2	24.95	0.4	24.95	24.95	1.6	11,540	0.01%
2022/12/01	0	0.00	1	24.85	24.75	-1	11,711	-0.01%
2022/11/30	6	24.69	0	0.00	24.60	6	11,728	0.05%
2022/11/24	0.1	24.75	0	0.00	24.85	0.1	12,083	0.00%
2022/11/22	0	0.00	10	24.25	24.35	-10	12,241	-0.08%
2022/11/21	0	0.00	1	24.60	24.50	-1	12,190	-0.01%
2022/11/18	0.2	25.00	0	0.00	25.05	0.2	12,113	0.00%
2022/11/16	0	0.00	20	24.55	24.55	-20	12,090	-0.17%
2022/11/15	25	24.49	25.6	24.60	24.55	-0.6	12,198	0.00%
2022/11/14	33	24.62	33	24.67	24.70	0	12,240	0.00%
2022/11/11	3	24.60	6	24.50	24.60	-3	11,985	-0.03%
2022/11/09	28.1	24.38	8	24.28	24.20	20.1	11,814	0.17%
2022/11/08	24	24.24	24	23.93	24.05	0	11,774	0.00%
2022/11/07	27	24.10	29	23.76	24.20	-2	11,679	-0.02%
2022/11/04	0	0.00	1	22.60	22.70	-1	11,381	-0.01%
2022/11/01	0	0.00	1	22.20	22.25	-1	11,661	-0.01%
2022/10/31	0	0.00	1	22.05	22.10	-1	11,954	-0.01%
2022/10/28	2	21.78	3	21.82	21.70	-1	11,943	-0.01%
2022/10/27	1	21.85	1	22.10	21.85	0	12,024	0.00%
2022/10/21	0	21.75	0	0.00	21.80	0	12,188	0.00%
2022/10/20	5	21.80	5	21.60	22.40	0	12,216	0.00%
2022/10/18	0	0.00	2	22.15	22.45	-2	12,255	-0.02%
2022/10/17	0	0.00	1	22.20	22.10	-1	12,388	-0.01%
2022/10/14	0	0.00	3	22.00	22.05	-3	12,501	-0.02%
2022/10/12	0.1	21.65	0	0.00	21.50	0.1	12,860	0.00%
2022/10/07	3	22.02	1	22.05	21.80	2	13,152	0.02%
2022/10/06	1	22.20	0	0.00	22.40	1	13,319	0.01%
2022/10/05	0	0.00	5	22.53	22.65	-5	13,448	-0.04%
2022/10/04	3	22.23	3	22.03	22.05	0	13,425	0.00%
2022/09/28	1	21.30	1	21.25	21.15	0	13,474	0.00%
2022/09/26	0.1	21.55	0	0.00	21.35	0.1	13,724	0.00%
2022/09/22	0	0.00	1	22.20	22.05	-1	14,456	-0.01%
2022/09/21	0	0.00	3	22.05	22.10	-3	14,740	-0.02%
2022/09/15	0	0.00	1	22.20	21.95	-1	14,933	-0.01%
2022/09/14	1	21.90	0	0.00	21.85	1	14,906	0.01%
2022/09/08	0	0.00	3	21.70	21.75	-3	15,116	-0.02%
2022/09/06	0.1	21.40	0	0.00	21.20	0.1	15,076	0.00%
2022/09/05	0	0.00	1	21.50	21.55	-1	15,100	-0.01%
2022/09/02	3	21.70	0	0.00	21.55	3	15,288	0.02%
2022/08/30	2	21.90	1	22.05	21.95	1	15,461	0.01%
2022/08/29	1	21.90	0	0.00	21.85	1	15,487	0.01%
2022/08/26	0	0.00	1	22.35	22.40	-1	15,373	-0.01%
2022/08/25	1	22.15	6	22.31	22.20	-5	15,417	-0.03%
2022/08/24	1	22.10	0	0.00	22.15	1	15,535	0.01%
2022/08/23	1	22.15	0	0.00	22.10	1	16,405	0.01%
2022/08/22	0	0.00	2	22.48	22.50	-2	16,517	-0.01%
2022/08/19	1	22.15	0	0.00	22.15	1	16,406	0.01%
2022/08/16	13	21.99	0	0.00	22.15	13	16,872	0.08%
2022/08/15	11	22.12	0	0.00	21.95	11	16,994	0.06%
2022/08/12	6	21.85	1	21.95	22.00	5	17,177	0.03%
2022/08/11	0	0.00	7	22.10	21.95	-7	17,193	-0.04%
2022/08/10	9	21.95	0	0.00	21.75	9	17,253	0.05%
2022/08/09	1	22.45	11	22.42	22.50	-10	17,180	-0.06%
2022/08/08	4	22.33	12	22.28	22.45	-8	17,383	-0.05%
2022/08/05	13	21.90	0	0.00	21.80	13	17,509	0.07%
2022/08/04	5	22.30	0	0.00	22.20	5	17,331	0.03%
2022/08/02	4	22.31	0	0.00	22.35	4	17,472	0.02%
2022/07/25	0	0.00	3	23.00	23.05	-3	17,436	-0.02%
2022/07/22	0.4	22.55	2	22.35	22.65	-1.6	17,447	-0.01%
2022/07/21	0	0.00	2	22.33	22.30	-2	17,357	-0.01%
2022/07/20	0	0.00	2	22.20	22.05	-2	17,272	-0.01%
2022/07/19	3	21.55	0	0.00	21.75	3	17,240	0.02%
2022/07/14	2	21.90	0	0.00	22.35	2	16,953	0.01%
2022/07/12	1	21.25	0	0.00	21.40	1	16,743	0.01%
2022/07/07	1	21.10	1	21.05	21.55	0	16,493	0.00%
2022/07/06	1	20.80	0	0.00	20.65	1	16,402	0.01%
2022/07/04	2	20.95	0	0.00	21.05	2	16,302	0.01%
2022/07/01	7	20.99	0	0.00	20.95	7	16,323	0.04%
2022/06/30	5	21.89	0	0.00	21.70	5	16,202	0.03%
2022/06/29	1.2	25.40	1	25.70	25.30	0.2	15,654	0.00%
2022/06/27	1	26.25	0	0.00	26.10	1	15,148	0.01%
2022/06/21	0	0.00	5	26.90	26.95	-5	14,977	-0.03%
2022/06/20	2	26.45	0	0.00	26.00	2	15,110	0.01%
2022/06/17	1	26.55	2	26.65	26.80	-1	15,134	-0.01%
2022/06/16	3	27.35	0	0.00	27.00	3	15,100	0.02%
2022/06/15	2	27.28	0	0.00	27.20	2	15,461	0.01%
2022/06/14	10	27.36	2	27.33	27.35	8	15,705	0.05%
2022/06/13	14	27.45	0	0.00	27.40	14	15,968	0.09%
2022/06/10	2	28.25	0	0.00	27.95	2	15,936	0.01%
2022/06/08	2	28.58	1	28.75	28.55	1	15,768	0.01%
2022/06/07	2	28.95	1	28.90	28.85	1	15,661	0.01%
2022/06/02	0	29.15	5.2	29.25	29.05	-5.2	16,040	-0.03%
2022/06/01	1	29.25	0	29.00	29.10	1	16,342	0.01%
2022/05/31	1	29.10	5	29.42	29.10	-4	16,348	-0.02%
2022/05/30	1	28.70	7	28.96	29.00	-6	15,549	-0.04%
2022/05/27	0	0.00	18	28.58	28.60	-18	15,414	-0.12%
2022/05/26	1	27.70	3	28.33	28.10	-2	15,438	-0.01%
2022/05/25	1	28.05	5	27.98	28.00	-4	15,938	-0.03%
2022/05/24	7	27.38	0	0.00	27.30	7	16,145	0.04%
2022/05/23	11	27.67	8	27.60	27.85	3	15,916	0.02%
2022/05/20	6	27.95	1	28.50	27.75	5	15,983	0.03%
2022/05/19	0	0.00	1	28.20	28.15	-1	15,830	-0.01%
2022/05/18	1	28.70	6	28.83	28.85	-5	15,992	-0.03%
2022/05/16	0	0.00	5	28.61	28.70	-5	16,149	-0.03%
2022/05/13	0	0.00	11	28.15	28.35	-11	16,047	-0.07%
2022/05/12	1	27.50	2	27.83	27.35	-1	15,797	-0.01%
2022/05/11	1	27.90	5	27.65	28.05	-4	15,768	-0.03%
2022/05/10	0	0.00	2	28.00	28.00	-2	15,708	-0.01%
2022/05/09	6	27.50	0	0.00	27.45	6	15,697	0.04%
2022/05/06	6.1	27.92	0	0.00	28.25	6.1	15,722	0.04%
2022/05/05	11	28.66	1	28.70	28.55	10	15,754	0.06%
2022/05/04	3	28.00	2	28.40	28.55	1	15,801	0.01%
2022/05/03	1	27.65	0	0.00	28.00	1	16,052	0.01%
2022/04/29	0.1	27.80	1	27.85	27.60	-0.9	16,326	-0.01%
2022/04/28	1	27.55	5	27.45	27.70	-4	16,666	-0.02%
2022/04/27	3.1	26.89	0	0.00	26.85	3.1	16,632	0.02%
2022/04/26	2	27.20	0	0.00	27.45	2	16,642	0.01%
2022/04/25	2	27.08	0	0.00	27.10	2	16,637	0.01%
2022/04/22	5	27.94	1	27.95	27.90	4	16,405	0.02%
2022/04/21	7	28.26	0	0.00	28.10	7	16,371	0.04%
2022/04/18	10.2	28.00	0	0.00	28.40	10.2	16,355	0.06%
2022/04/15	3	28.10	0	0.00	28.10	3	16,347	0.02%
2022/04/13	1	28.50	0	0.00	28.40	1	16,625	0.01%
2022/04/12	3.1	28.34	5	28.25	28.10	-1.9	17,147	-0.01%
2022/04/08	6	28.98	5	28.75	29.00	1	17,124	0.01%
2022/04/07	23	28.99	4	28.60	28.30	19	17,248	0.11%
2022/04/06	1	29.30	0	0.00	29.30	1	16,977	0.01%
2022/03/31	3	30.00	0	0.00	29.95	3	16,836	0.02%
2022/03/28	0	0.00	1	29.95	30.05	-1	16,949	-0.01%
2022/03/25	10	30.15	9	30.16	30.15	1	16,992	0.01%
2022/03/24	4	30.45	0	0.00	30.30	4	17,077	0.02%
2022/03/23	4	30.80	2	30.78	30.75	2	17,271	0.01%
2022/03/22	1	30.45	0.5	30.50	30.60	0.6	17,285	0.00%
2022/03/21	0	0.00	7	30.40	30.30	-7	17,297	-0.04%
2022/03/18	0	0.00	3	29.70	30.30	-3	17,409	-0.02%
2022/03/17	8	29.39	1	29.40	29.65	7	17,130	0.04%
2022/03/16	1.2	29.46	11	29.54	29.70	-9.8	16,828	-0.06%
2022/03/14	0.2	29.15	0	0.00	29.25	0.2	17,196	0.00%
2022/03/11	6	28.24	0	0.00	28.80	6	17,680	0.03%
2022/03/10	0	0.00	1	28.00	28.55	-1	18,467	-0.01%
2022/03/09	2	27.23	1	27.60	27.55	1	19,983	0.01%
2022/03/08	1.1	27.17	0	0.00	27.20	1.1	20,125	0.01%
2022/03/07	9.3	27.61	0	0.00	27.55	9.3	20,574	0.05%
2022/03/03	0.3	29.05	1	29.00	29.00	-0.7	21,434	0.00%
2022/03/02	0	0.00	5	29.00	29.05	-5	21,585	-0.02%
2022/03/01	0	0.00	1	29.15	29.10	-1	21,695	0.00%
2022/02/25	3	28.55	1	28.90	28.80	2	21,658	0.01%
2022/02/24	31	29.01	1	29.00	28.90	30	21,114	0.14%
2022/02/23	0	0.00	1	29.95	30.00	-1	20,981	0.00%
2022/02/22	0	0.00	10	29.75	29.70	-10	21,035	-0.05%
2022/02/21	1	29.85	3	29.98	30.15	-2	20,922	-0.01%
2022/02/18	33	30.02	3	30.05	30.05	30	20,944	0.14%
2022/02/17	1	29.65	7	29.51	29.90	-6	20,761	-0.03%
2022/02/15	6	28.73	5	28.60	28.55	1	20,533	0.00%
2022/02/14	1	28.40	0	0.00	28.60	1	20,458	0.00%
2022/02/11	3	28.80	0	0.00	28.85	3	20,402	0.01%
2022/02/10	2	29.00	1	29.10	29.10	1	20,500	0.00%
2022/02/09	6	28.84	10	28.80	28.85	-4	20,550	-0.02%
2022/02/08	6	28.68	0	0.00	28.75	6	20,599	0.03%
2022/01/26	4	28.41	1	28.45	28.35	3	20,693	0.01%
2022/01/25	15.3	28.55	0	0.00	28.50	15.3	20,611	0.07%
2022/01/24	2	29.03	1	29.05	29.45	1	20,243	0.00%
2022/01/21	6	29.38	0	0.00	29.50	6	20,024	0.03%
2022/01/20	0	0.00	11.5	30.42	30.50	-11.5	19,623	-0.06%
2022/01/19	0	0.00	12	30.74	30.70	-12	19,579	-0.06%
2022/01/18	1	30.50	1	30.50	30.50	0	19,477	0.00%
2022/01/17	0	0.00	1	30.35	30.45	-1	19,351	-0.01%
2022/01/14	0	0.00	3	30.25	30.35	-3	19,501	-0.02%
2022/01/13	0	0.00	4	30.51	30.60	-4	19,878	-0.02%
2022/01/12	2	30.30	1.9	30.39	30.15	0.1	20,179	0.00%
2022/01/11	1	30.30	7	30.49	30.45	-6	20,198	-0.03%
2022/01/10	22	30.00	22	29.98	30.25	0	20,199	0.00%
2022/01/07	0	0.00	26	30.06	30.10	-26	20,249	-0.13%
2022/01/06	11	30.45	0	0.00	30.45	11	20,079	0.05%
2022/01/05	7	30.48	32	30.90	31.05	-25	19,804	-0.13%
2022/01/04	1	30.30	11	30.33	30.25	-10	19,260	-0.05%
2022/01/03	2	30.25	2	30.05	30.10	0	19,172	0.00%
2021/12/30	2	30.20	12	30.22	30.45	-10	19,087	-0.05%
2021/12/29	10	30.25	0	0.00	30.15	10	18,980	0.05%
2021/12/28	2	30.08	4	30.10	30.15	-2	19,000	-0.01%
2021/12/27	3	29.90	1	29.95	29.90	2	19,040	0.01%
2021/12/23	4	29.85	2	29.90	29.95	2	19,235	0.01%
2021/12/22	3	30.20	3	30.20	30.05	0	19,262	0.00%
2021/12/21	1	30.00	0	0.00	30.00	1	19,160	0.01%
2021/12/20	11	29.87	0	0.00	30.05	11	19,120	0.06%
2021/12/17	0	0.00	1	29.60	30.00	-1	19,003	-0.01%
2021/12/16	5	29.47	1	29.50	29.65	4	18,754	0.02%
2021/12/15	3	29.15	3.4	28.84	29.10	-0.4	18,693	0.00%
2021/12/14	5	28.71	0	0.00	28.75	5	18,900	0.03%
2021/12/13	17	29.37	29	29.24	29.20	-12	18,773	-0.06%
2021/12/10	2	30.00	0	0.00	29.75	2	18,637	0.01%
2021/12/09	4	29.96	2	30.27	30.00	2	18,531	0.01%
2021/12/08	9	29.93	6.5	30.49	29.90	2.5	18,178	0.01%
2021/12/07	21	30.68	33	30.18	30.30	-12	17,659	-0.07%
2021/12/06	15.5	29.81	14	29.43	29.75	1.5	17,088	0.01%
2021/12/03	8	29.99	32.8	29.86	30.15	-24.8	16,450	-0.15%
2021/12/02	16	28.23	0	0.00	28.10	16	14,780	0.11%
2021/12/01	8.3	28.02	0	0.00	28.10	8.3	14,453	0.06%
2021/11/30	9	28.67	24	28.70	27.70	-15	13,765	-0.11%
2021/11/29	0	0.00	11	27.53	27.80	-11	12,761	-0.09%
2021/11/26	0	0.00	1	27.45	27.45	-1	12,576	-0.01%
2021/11/25	2	27.83	2	27.85	27.90	0	12,391	0.00%
2021/11/24	0	0.00	15	27.39	27.45	-15	12,229	-0.12%
2021/11/23	0	0.00	1	26.85	26.85	-1	12,198	-0.01%
2021/11/22	1	27.00	1	27.35	27.00	0	12,251	0.00%
2021/11/19	0	0.00	2	27.65	27.65	-2	12,030	-0.02%
2021/11/18	6	27.55	1	27.50	27.55	5	11,955	0.04%
2021/11/17	7	27.13	4	27.23	27.25	3	11,841	0.03%
2021/11/16	3	27.18	2	27.20	27.20	1	11,816	0.01%
2021/11/15	0	0.00	2	26.90	27.00	-2	11,945	-0.02%
2021/11/12	1	26.70	1	26.80	26.80	0	12,130	0.00%
2021/11/10	1	26.75	0	0.00	26.60	1	12,721	0.01%
2021/11/09	1	26.80	2	26.80	26.80	-1	12,982	-0.01%
2021/11/08	5	26.20	0	0.00	26.45	5	13,086	0.04%
2021/11/05	4	26.15	0	0.00	26.20	4	13,270	0.03%
2021/11/04	5.2	27.08	7	26.89	26.55	-1.8	13,280	-0.01%
2021/11/02	0	0.00	1	26.40	26.20	-1	13,522	-0.01%
2021/11/01	3	26.10	2	26.10	26.20	1	14,922	0.01%
2021/10/29	0	0.00	4	26.05	26.00	-4	15,115	-0.03%
2021/10/28	0	0.00	9	26.15	26.30	-9	15,207	-0.06%
2021/10/26	12	26.46	13	26.50	26.70	-1	15,520	-0.01%
2021/10/25	18	26.34	0	0.00	26.40	18	15,614	0.12%
2021/10/22	10	26.46	11	26.37	26.25	-1	15,768	-0.01%
2021/10/21	2	26.53	4.8	26.65	26.95	-2.8	15,767	-0.02%
2021/10/20	1	26.35	8.1	26.20	26.30	-7.1	15,744	-0.05%
2021/10/19	0	0.00	3	25.40	25.45	-3	15,405	-0.02%
2021/10/18	0	0.00	11	25.22	25.30	-11	15,570	-0.07%
2021/10/15	1	25.00	1	25.15	25.15	0	15,657	0.00%
2021/10/14	8	24.75	4	24.84	24.80	4	15,841	0.03%
2021/10/12	0	0.00	8	24.60	24.55	-8	16,019	-0.05%
2021/10/08	1	24.60	0	0.00	24.65	1	16,168	0.01%
2021/10/07	0	0.00	31	24.39	24.60	-31	16,316	-0.19%
2021/10/06	1	23.90	0	0.00	23.95	1	16,512	0.01%
2021/10/05	5	23.82	0	0.00	23.80	5	16,607	0.03%
2021/10/04	1	24.20	1	24.20	23.85	0	17,080	0.00%
2021/10/01	56	24.65	30	24.35	24.40	26	17,134	0.15%
2021/09/29	13	24.80	0	0.00	24.75	13	17,030	0.08%
2021/09/28	11	25.19	24	25.02	25.10	-13	17,096	-0.08%
2021/09/24	16	24.87	0	0.00	24.70	16	17,480	0.09%
2021/09/23	19	24.68	0	0.00	24.70	19	17,753	0.11%
2021/09/22	11	24.60	9	24.65	24.65	2	18,388	0.01%
2021/09/17	3	25.03	7	24.84	25.20	-4	18,499	-0.02%
2021/09/16	4.1	24.54	0.7	24.50	24.45	3.5	18,298	0.02%
2021/09/15	5	24.65	0	0.00	24.65	5	18,389	0.03%
2021/09/14	5	24.88	1	24.90	24.75	4	18,494	0.02%
2021/09/13	8	24.93	0	0.00	24.85	8	19,166	0.04%
2021/09/10	2	25.00	8	25.05	25.05	-6	19,364	-0.03%
2021/09/08	3	24.75	1	24.60	24.50	2	19,836	0.01%
2021/09/03	0	0.00	4	25.26	25.30	-4	20,419	-0.02%
2021/09/02	5	25.05	7	25.00	24.90	-2	20,695	-0.01%
2021/08/31	2	25.05	1	24.95	25.20	1	20,680	0.00%
2021/08/27	0	0.00	3	25.20	25.00	-3	21,105	-0.01%
2021/08/26	3	24.70	0	0.00	24.65	3	21,210	0.01%
2021/08/24	1.2	24.79	0	0.00	24.80	1.2	21,442	0.01%
2021/08/20	1	24.40	0	0.00	24.35	1	21,919	0.00%
2021/08/19	8	24.56	6	24.80	24.45	2	22,461	0.01%
2021/08/18	14	25.05	2	24.70	25.40	12	22,629	0.05%
2021/08/17	5	24.92	15	24.93	25.15	-10	22,652	-0.04%
2021/08/16	6.2	24.49	0	0.00	24.35	6.2	22,447	0.03%
2021/08/13	10.3	25.18	4.4	25.01	25.05	5.9	22,550	0.03%
2021/08/12	13	25.90	0	0.00	25.70	13	23,604	0.06%
2021/08/11	5	26.08	5	26.03	26.05	0	24,122	0.00%
2021/08/10	6	26.78	71	26.85	26.60	-65	24,619	-0.26%
2021/08/09	14	27.07	0	0.00	27.00	14	24,955	0.06%
2021/08/06	6	27.58	10	27.55	27.50	-4	25,101	-0.02%
2021/08/05	20	28.46	4	29.30	27.95	16	25,535	0.06%
2021/08/04	6	27.50	0	0.00	27.60	6	25,263	0.02%
2021/08/03	6	27.33	5	27.50	27.25	1	25,663	0.00%
2021/08/02	0	0.00	10	27.45	27.75	-10	26,025	-0.04%
2021/07/30	12	27.18	2	27.00	27.20	10	27,443	0.04%
2021/07/29	12	27.10	0	0.00	27.10	12	28,365	0.04%
2021/07/28	1	27.40	2	27.45	27.35	-1	28,601	0.00%
2021/07/27	22	27.73	10	27.70	27.90	12	29,142	0.04%
2021/07/26	5	27.77	12	28.10	27.65	-7	29,510	-0.02%
2021/07/23	4.6	26.86	0	0.00	27.10	4.6	29,359	0.02%
2021/07/22	19	27.09	3	26.73	26.75	16	29,427	0.05%
2021/07/21	8	27.07	2.3	27.29	27.00	5.7	29,313	0.02%
2021/07/20	5	27.46	2	27.55	27.25	3	29,239	0.01%
2021/07/19	8	28.03	14	28.09	28.00	-6	29,188	-0.02%
2021/07/16	4	27.80	0	0.00	27.90	4	29,758	0.01%
2021/07/15	6	27.70	0	0.00	27.70	6	30,008	0.02%
2021/07/14	31	28.16	25	27.75	27.70	6	30,509	0.02%
2021/07/13	13	28.10	1	28.50	28.20	12	31,107	0.04%
2021/07/12	15	28.77	10	28.55	28.55	5	31,597	0.02%
2021/07/09	6	28.58	60	28.85	28.55	-54	31,877	-0.17%
2021/07/08	4	28.71	2	28.90	28.50	2	31,975	0.01%
2021/07/07	11	28.79	10	28.70	28.75	1	32,364	0.00%
2021/07/06	0	0.00	1	28.75	28.90	-1	32,554	0.00%
2021/07/05	8	28.70	0	0.00	28.95	8	32,801	0.02%
2021/07/02	1	28.75	0	0.00	28.65	1	32,975	0.00%
2021/07/01	15	29.11	0	0.00	28.75	15	33,122	0.05%
2021/06/30	15	29.22	8	29.35	29.30	7	33,022	0.02%
2021/06/29	19	30.97	1	30.65	30.70	18	32,881	0.05%
2021/06/28	1	31.15	1	31.40	31.40	0	32,515	0.00%
2021/06/25	1	30.95	3	31.23	31.15	-2	32,601	-0.01%
2021/06/24	0	0.00	6	30.88	30.85	-6	32,808	-0.02%
2021/06/23	0	0.00	1	30.95	30.80	-1	33,642	0.00%
2021/06/22	17.3	31.21	2	30.90	30.80	15.3	34,408	0.04%
2021/06/21	5	31.94	1	32.35	31.55	4	34,320	0.01%
2021/06/18	5	31.85	2	31.60	32.05	3	34,959	0.01%
2021/06/17	2	31.65	10	31.80	31.60	-8	35,671	-0.02%
2021/06/16	6	31.70	10	31.72	31.70	-4	38,062	-0.01%
2021/06/15	13	30.91	5	30.90	30.90	8	39,181	0.02%
2021/06/11	52	31.58	41	31.27	31.30	11	39,198	0.03%
2021/06/09	1	31.20	12	31.29	31.05	-11	39,127	-0.03%
2021/06/08	20.1	31.30	28	31.49	31.65	-7.9	39,270	-0.02%
2021/06/07	15	31.23	6	31.43	31.35	9	39,611	0.02%
2021/06/04	30.2	32.10	15	32.21	32.10	15.2	39,500	0.04%
2021/06/03	24	31.74	5	32.21	32.15	19	39,546	0.05%
2021/06/02	5	31.76	8.3	31.64	31.55	-3.3	39,721	-0.01%
2021/06/01	13	31.89	13	31.96	31.95	0	39,913	0.00%
2021/05/31	12	31.64	1	31.75	31.90	11	40,016	0.03%
2021/05/28	10	31.98	11	31.90	31.80	-1	39,887	0.00%
2021/05/27	6	31.44	12	31.44	31.60	-6	39,876	-0.02%
2021/05/26	21.1	31.87	6	31.98	32.15	15.1	40,122	0.04%
2021/05/25	16.3	31.37	7	31.39	31.35	9.3	40,552	0.02%
2021/05/24	10	30.60	0	0.00	31.05	10	40,772	0.02%
2021/05/21	26	30.88	23	31.06	30.90	3	40,877	0.01%
2021/05/20	46	31.40	28	31.96	30.65	18	40,827	0.04%
2021/05/19	30.1	30.26	11	30.51	30.30	19.1	40,031	0.05%
2021/05/18	5	29.60	12	29.31	29.70	-7	39,668	-0.02%
2021/05/17	2	27.95	3	27.72	28.25	-1	39,414	0.00%
2021/05/14	8	30.09	4	29.20	29.35	4	39,540	0.01%
2021/05/13	5	30.17	3	29.15	29.90	2	40,460	0.00%
2021/05/12	28.2	31.48	15	32.07	31.45	13.2	40,182	0.03%
2021/05/11	6	34.48	8	34.56	33.30	-2	40,108	0.00%
2021/05/10	9	34.51	24	34.69	35.20	-15	40,688	-0.04%
2021/05/07	9	34.12	0.3	33.90	34.15	8.7	42,911	0.02%
2021/05/06	0	0.00	12	34.68	35.00	-12	46,427	-0.03%
2021/05/05	0	0.00	12	32.56	31.85	-12	48,319	-0.02%
2021/05/04	13	31.63	31	31.51	31.85	-18	48,039	-0.04%
2021/05/03	1	33.10	37	33.38	32.25	-36	47,513	-0.08%
2021/04/29	13	34.63	9	34.96	34.30	4	47,090	0.01%
2021/04/28	1	34.50	2	34.55	34.60	-1	47,154	0.00%
2021/04/27	5	34.56	7	34.56	34.65	-2	47,750	0.00%
2021/04/26	12	34.59	0	0.00	34.50	12	47,749	0.03%
2021/04/23	3	33.97	15	34.42	34.50	-12	47,807	-0.03%
2021/04/22	28	34.74	16.6	34.80	34.20	11.4	47,909	0.02%
2021/04/21	9	35.25	3	35.43	35.35	6	47,621	0.01%
2021/04/20	11	35.03	19	35.51	35.00	-8	47,994	-0.02%
2021/04/19	12	34.63	3	35.18	34.45	9	48,019	0.02%
2021/04/16	11	33.99	24	33.78	34.15	-13	47,787	-0.03%
2021/04/15	2	32.93	15	32.71	33.00	-13	48,237	-0.03%
2021/04/14	8.1	31.81	24	32.22	32.50	-15.9	48,047	-0.03%
2021/04/13	27	32.42	13	32.72	31.70	14	47,748	0.03%
2021/04/12	11	32.05	3	32.30	32.55	8	47,671	0.02%
2021/04/09	0	0.00	1	32.30	32.10	-1	47,505	0.00%
2021/04/08	3	32.35	2	32.50	32.50	1	47,251	0.00%
2021/04/07	6	31.85	1	32.65	31.85	5	46,973	0.01%
2021/04/06	1	31.85	15	31.75	31.75	-14	46,721	-0.03%
2021/04/01	3	31.48	1	31.55	31.65	2	46,607	0.00%
2021/03/31	4	31.40	0	0.00	31.45	4	46,427	0.01%
2021/03/30	1	31.40	4	31.45	31.60	-3	46,196	-0.01%
2021/03/29	18	31.01	21	31.00	31.25	-3	45,933	-0.01%
2021/03/26	25	31.11	5	31.06	30.80	20	45,730	0.04%
2021/03/25	5	32.24	10	31.81	31.95	-5	44,765	-0.01%
2021/03/24	4	31.43	56.9	30.84	31.00	-52.9	43,984	-0.12%
2021/03/23	7	30.47	61	30.47	30.95	-54	43,561	-0.12%
2021/03/22	13	29.72	31	29.87	30.05	-18	43,012	-0.04%
2021/03/19	94	29.90	61.5	29.39	30.40	32.5	42,511	0.08%
2021/03/18	23	28.21	6	28.62	28.40	17	40,058	0.04%
2021/03/17	1	27.55	2	27.40	27.60	-1	38,962	0.00%
2021/03/16	1	27.55	15	27.81	27.90	-14	39,175	-0.04%
2021/03/15	51	27.65	3	27.65	27.70	48	40,534	0.12%
2021/03/12	1	27.50	8	27.50	27.55	-7	40,653	-0.02%
2021/03/11	2	27.40	0	0.00	27.35	2	40,739	0.00%
2021/03/10	0	0.00	5	27.30	26.90	-5	40,773	-0.01%
2021/03/09	5	26.90	10	27.20	27.00	-5	41,028	-0.01%
2021/03/08	0	0.00	31	27.02	27.05	-31	41,289	-0.08%
2021/03/05	5	26.34	0	0.00	26.40	5	41,120	0.01%
2021/03/04	13	26.77	9	26.63	26.60	4	41,211	0.01%
2021/03/03	0	0.00	2	26.63	27.00	-2	41,227	0.00%
2021/03/02	15	26.88	30	26.92	26.50	-15	41,157	-0.04%
2021/02/26	35	27.03	15	27.33	26.85	20	41,034	0.05%
2021/02/25	16	27.74	16	27.41	27.90	0	40,450	0.00%
2021/02/24	14	26.87	0	0.00	26.95	14	39,919	0.04%
2021/02/23	4	26.90	2	26.90	26.90	2	39,553	0.01%
2021/02/22	4	26.80	2	26.78	26.65	2	39,509	0.01%
2021/02/19	0	0.00	6	27.25	26.95	-6	39,411	-0.02%
2021/02/18	45	26.72	10	26.70	26.95	35	39,101	0.09%
2021/02/17	3.4	26.77	14.3	26.76	26.50	-11	38,878	-0.03%
2021/02/05	3	26.22	7.2	26.33	26.50	-4.2	38,576	-0.01%
2021/02/04	10	26.06	4	26.61	25.90	6	38,195	0.02%
2021/02/03	2	25.70	29	25.63	25.65	-27	37,463	-0.07%
2021/02/02	36	25.86	0	0.00	25.35	36	37,684	0.10%
2021/02/01	6	26.28	135	26.22	25.75	-129	37,025	-0.35%	大賣/鉅額交易
2021/01/29	68	28.55	75	27.49	27.05	-7	36,157	-0.02%
2021/01/28	130	27.89	72	28.10	28.15	58	33,969	0.17%	大買/
2021/01/27	60	25.82	82.2	26.25	26.40	-22.2	29,605	-0.07%
2021/01/25	2	24.05	5	24.10	24.10	-3	26,811	-0.01%
2021/01/22	9	23.86	9	23.83	23.90	0	26,997	0.00%
2021/01/21	8	23.81	5	24.35	24.00	3	27,148	0.01%
2021/01/20	1.2	23.45	0	0.00	23.75	1.2	26,988	0.00%
2021/01/19	3	24.62	3	24.43	24.35	0	26,683	0.00%
2021/01/18	2	24.55	1	24.65	24.55	1	27,312	0.00%
2021/01/15	2	25.00	6	25.38	24.90	-4	28,044	-0.01%
2021/01/14	8	25.61	7	25.41	25.30	1	28,309	0.00%
2021/01/13	5	25.55	4	25.50	25.65	1	28,292	0.00%
2021/01/12	4	25.06	2	25.30	25.05	2	28,188	0.01%
2021/01/11	22	24.98	19	24.92	24.90	3	27,889	0.01%
2021/01/08	11	24.44	129	24.52	24.90	-118	27,998	-0.42%	大賣/鉅額交易
2021/01/07	0	0.00	10	23.90	24.00	-10	26,915	-0.04%
2021/01/06	17	23.88	1	23.50	23.55	16	26,884	0.06%
2021/01/05	3	23.70	14.7	24.11	24.15	-11.7	26,859	-0.04%
2021/01/04	15	23.78	18	23.78	23.75	-3	26,670	-0.01%
2020/12/31	2	23.85	0	0.00	23.65	2	26,821	0.01%
2020/12/29	1	23.70	0	0.00	23.70	1	26,989	0.00%
2020/12/28	1	23.90	6.3	23.88	23.90	-5.3	27,099	-0.02%
2020/12/25	7	23.70	0	0.00	23.75	7	27,134	0.03%
2020/12/24	3.2	23.69	5	23.60	23.70	-1.8	27,268	-0.01%
2020/12/23	13	23.50	6	23.40	23.50	7	27,518	0.03%
2020/12/22	3	23.72	35	23.82	23.55	-32	27,887	-0.11%
2020/12/21	4	24.03	2	23.95	24.10	2	28,044	0.01%
2020/12/18	0	0.00	10	24.30	24.15	-10	28,096	-0.04%
2020/12/17	1	24.25	0	24.20	24.30	1	28,150	0.00%
2020/12/16	9	24.44	4	24.60	24.25	5	28,286	0.02%
2020/12/15	2	23.95	36	24.14	24.10	-34	28,208	-0.12%
2020/12/14	26	23.72	5	23.90	23.65	21	27,887	0.08%
2020/12/11	11	23.87	21	23.83	23.80	-10	28,527	-0.04%
2020/12/10	9	24.41	0	0.00	24.20	9	29,391	0.03%
2020/12/09	89	24.81	18	24.77	24.90	71	29,474	0.24%
2020/12/08	2.4	23.47	14	23.46	23.45	-11.6	28,436	-0.04%
2020/12/07	36	23.33	13	23.24	23.20	23	29,832	0.08%
2020/12/04	0	0.00	1	23.60	23.50	-1	30,317	0.00%
2020/12/03	12	23.75	1	23.80	23.70	11	30,336	0.04%
2020/12/02	7	23.46	1	23.35	23.50	6	30,440	0.02%
2020/12/01	0	0.00	5	23.00	23.00	-5	30,240	-0.02%
2020/11/30	8.6	22.92	1	23.15	23.15	7.6	30,295	0.03%
2020/11/27	8	23.11	20	23.06	23.10	-12	30,160	-0.04%
2020/11/26	1	22.80	0	0.00	22.85	1	30,512	0.00%
2020/11/25	17	22.73	0	0.00	22.70	17	31,054	0.05%
2020/11/24	9	23.03	6	23.25	22.85	3	31,298	0.01%
2020/11/23	6	23.03	4	23.10	23.15	2	31,330	0.01%
2020/11/20	6	22.80	27	22.81	22.90	-21	31,215	-0.07%
2020/11/19	35	22.57	27	22.79	22.70	8	31,492	0.03%
2020/11/18	17	22.46	3	22.45	22.55	14	32,065	0.04%
2020/11/17	11	22.59	5	22.85	22.80	6	32,327	0.02%
2020/11/16	4	22.64	0	0.00	22.75	4	32,975	0.01%
2020/11/13	1	22.60	0	0.00	22.55	1	33,271	0.00%
2020/11/12	5	22.60	8	22.79	22.60	-3	33,591	-0.01%
2020/11/11	18.2	22.52	4	22.45	22.70	14.2	35,054	0.04%
2020/11/10	12	22.90	0	0.00	23.00	12	35,058	0.03%
2020/11/09	32	23.40	2	23.58	23.55	30	34,787	0.09%
2020/11/05	5	23.40	0	0.00	23.30	5	35,388	0.01%
2020/11/04	4	23.00	3	22.90	22.85	1	36,529	0.00%
2020/11/03	0	0.00	1	24.00	23.90	-1	36,844	0.00%
2020/11/02	7	23.82	1	23.90	23.70	6	37,980	0.02%
2020/10/30	0	0.00	10	23.85	23.85	-10	38,436	-0.03%
2020/10/29	25	24.33	0	0.00	24.25	25	38,256	0.07%
2020/10/28	14	25.03	6	24.72	24.75	8	38,252	0.02%
2020/10/27	5	24.86	3	24.92	24.90	2	38,210	0.01%
2020/10/26	3	25.05	0	0.00	24.55	3	38,013	0.01%
2020/10/23	5	24.03	18	24.28	24.70	-13	37,911	-0.03%
2020/10/22	7	23.74	6	23.60	23.70	1	37,370	0.00%
2020/10/21	5	23.25	4	23.25	23.35	1	37,099	0.00%
2020/10/20	14	23.40	0	0.00	23.50	14	37,300	0.04%
2020/10/19	3	24.35	1	24.15	24.15	2	37,430	0.01%
2020/10/16	2	25.20	6	25.29	24.60	-4	37,650	-0.01%
2020/10/15	3	24.70	0	0.00	25.00	3	38,592	0.01%
2020/10/14	2	25.08	1	24.95	25.00	1	40,868	0.00%
2020/10/13	5	24.76	0	0.00	24.65	5	42,681	0.01%
2020/10/12	2	25.35	1	25.10	25.30	1	42,432	0.00%
2020/10/07	0	0.00	1	25.05	25.05	-1	41,961	0.00%
2020/10/06	2.2	24.96	2	24.95	25.10	0.2	41,888	0.00%
2020/10/05	6	24.76	8	24.55	24.55	-2	41,768	0.00%
2020/09/30	0	0.00	1	24.90	24.80	-1	41,699	0.00%
2020/09/25	3	23.97	0	0.00	24.00	3	41,195	0.01%
2020/09/24	4	24.84	1	24.85	24.50	3	40,767	0.01%
2020/09/23	6	25.18	0	0.00	25.20	6	40,555	0.01%
2020/09/22	1	24.90	1	25.10	25.05	0	40,612	0.00%
2020/09/21	0	0.00	5	25.07	25.00	-5	40,425	-0.01%
2020/09/18	3	25.65	0	0.00	25.50	3	40,195	0.01%
2020/09/17	0	0.00	0.1	25.70	25.70	-0.1	40,117	0.00%
2020/09/16	3	26.03	10	26.55	25.65	-7	40,053	-0.02%
2020/09/15	11	26.07	61	25.82	26.15	-50	39,247	-0.13%
2020/09/14	0	0.00	10	24.80	25.10	-10	38,050	-0.03%
2020/09/11	19	24.61	7	24.19	24.20	12	37,511	0.03%
2020/09/10	75	25.28	16	25.04	25.00	59	36,940	0.16%
2020/09/09	11.5	24.21	17	24.21	24.80	-5.5	35,303	-0.02%
2020/09/08	6	24.04	24	24.28	24.50	-18	34,525	-0.05%
2020/09/07	1	24.00	28	24.11	24.00	-27	34,205	-0.08%
2020/09/04	0	0.00	3	23.50	23.70	-3	33,752	-0.01%
2020/09/03	5	23.80	1	23.90	23.90	4	33,592	0.01%
2020/09/02	0	0.00	1	23.85	24.00	-1	33,429	0.00%
2020/09/01	1	24.00	9	23.87	24.00	-8	33,169	-0.02%
2020/08/31	2	23.58	14	23.53	23.35	-12	32,565	-0.04%
2020/08/28	5	23.28	5	23.53	23.45	0	32,099	0.00%
2020/08/26	7	23.30	7	23.20	23.25	0	31,609	0.00%
2020/08/25	32.6	23.25	3	23.20	23.05	29.6	31,747	0.09%
2020/08/24	15	23.70	9	23.66	23.45	6	31,688	0.02%
2020/08/21	11	23.71	22	23.63	23.70	-11	30,901	-0.04%
2020/08/20	13	23.21	8	22.35	22.70	5	30,382	0.02%
2020/08/19	0	0.00	13	23.97	23.90	-13	29,482	-0.04%
2020/08/18	24	23.51	15	23.66	23.80	9	28,960	0.03%
2020/08/17	5	24.00	28	23.85	23.75	-23	28,464	-0.08%
2020/08/14	5	23.00	188.1	23.14	23.05	-183.1	26,801	-0.68%	大賣/鉅額交易
2020/08/13	56	23.00	0	0.00	22.65	56	26,235	0.21%
2020/08/12	9	22.66	14	22.45	22.70	-5	25,878	-0.02%
2020/08/11	17	22.89	1	22.40	22.55	16	25,468	0.06%
2020/08/10	25	22.50	56	23.06	23.20	-31	24,623	-0.13%
2020/08/07	18	21.67	19	21.94	21.95	-1	22,984	0.00%
2020/08/06	23	21.44	31	21.69	21.40	-8	21,920	-0.04%
2020/08/05	11	20.99	17	20.65	21.40	-6	20,726	-0.03%
2020/08/04	6	20.50	44	20.45	20.55	-38	20,199	-0.19%
2020/08/03	11	20.40	5	20.50	20.35	6	20,121	0.03%
2020/07/31	5	20.30	0	0.00	20.30	5	19,997	0.03%
2020/07/30	2	20.20	1	20.25	20.60	1	19,895	0.01%
2020/07/29	29	20.35	24	20.60	20.25	5	19,821	0.03%
2020/07/28	2	20.50	22	20.08	19.90	-20	19,257	-0.10%
2020/07/27	4	20.00	2	19.90	20.10	2	19,060	0.01%
2020/07/24	19	20.06	51	20.09	19.85	-32	19,025	-0.17%
2020/07/23	37	20.70	41	20.98	20.55	-4	18,527	-0.02%
2020/07/22	46	20.33	2	20.53	20.50	44	17,904	0.25%
2020/07/21	81	20.75	38	21.02	20.75	43	17,300	0.25%
2020/07/20	16	20.51	67.3	20.40	21.00	-51.3	15,748	-0.33%
2020/07/17	48	18.84	22	18.99	19.10	26	13,424	0.19%
2020/07/09	30	17.90	0	0.00	17.65	30	12,121	0.25%
2020/07/07	1	17.50	0	0.00	17.45	1	12,083	0.01%
2020/07/01	6	17.98	1	18.05	17.90	5	12,680	0.04%
2020/06/23	0	0.00	2	17.95	18.00	-2	14,306	-0.01%
2020/06/19	10	17.60	10	17.50	17.55	0	14,751	0.00%
2020/06/17	3	17.60	0	0.00	17.60	3	14,856	0.02%
2020/06/12	23	17.26	0	0.00	17.30	23	15,609	0.15%
2020/06/11	0	0.00	7	17.59	17.30	-7	15,744	-0.04%
2020/06/10	5	17.71	2	17.73	17.65	3	15,764	0.02%
2020/06/09	3	17.85	1	17.55	17.60	2	16,126	0.01%
2020/06/08	2	17.60	5	17.55	17.55	-3	16,280	-0.02%
2020/06/05	3	17.50	1	17.55	17.45	2	16,207	0.01%
2020/06/04	0	0.00	2	17.58	17.45	-2	16,262	-0.01%
2020/06/03	0	0.00	6	17.35	17.35	-6	16,251	-0.04%
2020/06/02	0	0.00	2	17.10	17.15	-2	16,183	-0.01%
2020/06/01	14	16.89	12	16.88	17.10	2	16,038	0.01%
2020/05/28	0	0.00	34	16.36	16.35	-34	15,300	-0.22%
2020/05/22	0	0.00	10	16.10	16.10	-10	15,429	-0.06%
2020/05/21	0	0.00	2	16.43	16.45	-2	15,368	-0.01%
2020/05/20	0	0.00	4	16.30	16.30	-4	15,327	-0.03%
2020/05/14	2	16.30	0	0.00	16.15	2	15,239	0.01%
2020/05/13	5	16.40	1	16.45	16.40	4	15,145	0.03%
2020/05/12	0	0.00	8	16.36	16.35	-8	15,140	-0.05%
2020/05/11	0	0.00	1	16.50	16.45	-1	15,064	-0.01%
2020/05/07	0	0.00	83	16.30	16.30	-83	14,869	-0.56%
2020/05/05	5	16.05	10	16.05	15.95	-5	14,729	-0.03%
2020/05/04	72	16.11	0	0.00	16.15	72	14,574	0.49%
2020/04/30	13	16.65	45	16.56	16.65	-32	14,464	-0.22%
2020/04/29	5	16.50	10	16.57	16.55	-5	14,373	-0.03%
2020/04/28	0	0.00	3	16.07	16.00	-3	14,154	-0.02%
2020/04/27	0	0.00	2	16.05	16.00	-2	14,380	-0.01%
2020/04/24	32	15.70	0	0.00	15.65	32	14,229	0.22%
2020/04/23	5	15.70	0	0.00	15.70	5	14,407	0.03%
2020/04/22	5	15.55	1	15.50	15.55	4	14,367	0.03%
2020/04/21	11	15.52	10	15.40	15.20	1	14,308	0.01%
2020/04/20	6	15.59	7	15.72	15.90	-1	14,128	-0.01%
2020/04/17	0	0.00	3	16.00	15.75	-3	14,085	-0.02%
2020/04/16	6	15.80	0	0.00	15.85	6	13,821	0.04%
2020/04/14	0	0.00	15	15.90	15.95	-15	13,525	-0.11%
2020/04/13	0	0.00	10	15.80	15.80	-10	13,339	-0.07%
2020/04/10	7	15.90	5	15.75	15.90	2	13,330	0.02%
2020/04/09	40	15.84	4	15.84	15.65	36	13,285	0.27%
2020/04/08	2	15.90	15	15.63	16.00	-13	13,136	-0.10%
2020/04/07	5	15.95	10	15.55	15.60	-5	12,947	-0.04%
2020/04/06	6	15.66	15	15.78	15.85	-9	12,628	-0.07%
2020/04/01	30	15.70	1	15.90	15.65	29	12,499	0.23%
2020/03/31	33	16.06	22	16.13	15.60	11	12,187	0.09%
2020/03/30	4	15.65	146	15.17	16.20	-142	11,597	-1.22%	大賣/鉅額交易
2020/03/27	37	15.51	75	15.13	14.75	-38	10,745	-0.35%
2020/03/26	50	14.78	5	15.10	14.95	45	10,295	0.44%
2020/03/25	70	13.95	5	13.90	13.85	65	9,948	0.65%
2020/03/24	5	13.55	2	13.85	13.55	3	9,863	0.03%
2020/03/23	0	0.00	12	13.35	13.50	-12	9,963	-0.12%
2020/03/20	5	13.74	22	13.65	13.90	-17	9,900	-0.17%
2020/03/19	5	12.90	10	13.25	13.25	-5	9,592	-0.05%
2020/03/18	0	0.00	2	13.60	13.50	-2	9,255	-0.02%
2020/03/17	0	0.00	23	13.68	13.45	-23	9,156	-0.25%
2020/03/16	20	13.55	50	13.88	13.50	-30	8,949	-0.34%
2020/03/13	51	13.59	26	13.49	13.80	25	8,760	0.29%
2020/03/12	20	14.20	0	0.00	14.35	20	8,347	0.24%
2020/03/11	20	15.20	0	0.00	15.20	20	8,053	0.25%
2020/03/10	1	15.45	0	0.00	15.65	1	7,986	0.01%
2020/03/09	2	15.65	0	0.00	15.55	2	7,866	0.03%
2020/03/06	15	16.27	0	0.00	16.20	15	7,690	0.20%
2020/03/05	0	0.00	5	16.55	16.50	-5	7,706	-0.06%
2020/03/04	0	0.00	1	16.30	16.35	-1	7,723	-0.01%
2020/03/03	10	16.38	0	0.00	16.20	10	7,720	0.13%
2020/03/02	7	16.22	20	16.20	16.15	-13	7,749	-0.17%
2020/02/27	28	16.55	0	0.00	16.35	28	7,864	0.36%
2020/02/26	30	16.65	0	0.00	16.75	30	7,760	0.39%
2020/02/21	1	17.20	10	17.25	17.20	-9	7,708	-0.12%
2020/02/20	5	17.25	0	0.00	17.10	5	7,681	0.07%
2020/02/19	1	17.25	0	0.00	17.25	1	7,649	0.01%
2020/02/18	2	16.70	3	16.70	16.65	-1	7,562	-0.01%
2020/02/17	0	0.00	2	16.75	16.80	-2	7,571	-0.03%
2020/02/11	0	0.00	3	16.75	16.60	-3	7,745	-0.04%
2020/02/10	0	0.00	3	16.65	16.60	-3	7,928	-0.04%
2020/02/06	2	16.90	0	0.00	16.95	2	8,154	0.02%
2020/02/03	10	16.23	13	16.39	16.55	-3	8,082	-0.04%
2020/01/31	10	16.80	60	17.03	16.90	-50	7,945	-0.63%
2020/01/30	15	16.72	1	17.15	16.65	14	7,870	0.18%
2020/01/17	0	0.00	14	18.35	18.25	-14	7,540	-0.19%
2020/01/16	0	0.00	1	18.10	18.10	-1	7,319	-0.01%
2020/01/13	4	17.71	0	0.00	17.80	4	7,293	0.05%
2020/01/10	1	17.70	0	0.00	17.70	1	7,315	0.01%
2020/01/09	3	17.60	0	0.00	17.60	3	7,342	0.04%
2020/01/08	5	17.50	0	0.00	17.45	5	7,370	0.07%
2020/01/07	4	17.70	0	0.00	17.55	4	7,292	0.05%
2020/01/06	0	0.00	2	17.70	17.65	-2	7,313	-0.03%
2020/01/03	8	17.84	0	0.00	17.90	8	7,257	0.11%
2020/01/02	2	17.90	0	0.00	17.80	2	7,228	0.03%
2019/12/30	0	0.00	1	18.00	18.00	-1	7,193	-0.01%
2019/12/27	4	17.93	0	0.00	17.95	4	7,214	0.06%
2019/12/26	7	18.00	0	0.00	17.95	7	7,151	0.10%
2019/12/25	0	0.00	1	18.15	18.10	-1	7,151	-0.01%
2019/12/23	7	18.29	0	0.00	18.35	7	7,295	0.10%
2019/12/20	0	0.00	8	18.35	18.35	-8	7,408	-0.11%
2019/12/19	2	18.23	1	18.35	18.35	1	7,876	0.01%
2019/12/18	0	0.00	1	18.50	18.50	-1	7,956	-0.01%
2019/12/17	12	18.11	0	0.00	18.15	12	7,730	0.16%
2019/12/13	3	17.85	1	17.85	17.85	2	7,682	0.03%
2019/12/12	6	18.06	20	18.15	17.90	-14	7,612	-0.18%
2019/12/11	5	18.07	2	18.08	18.05	3	7,530	0.04%
2019/12/10	1	17.90	20	17.80	17.80	-19	7,446	-0.26%
2019/12/09	1	17.95	0	0.00	17.90	1	7,409	0.01%
2019/12/06	10	17.90	0.2	17.75	17.75	9.8	7,361	0.13%
2019/12/05	12	17.98	0	0.00	17.85	12	7,403	0.16%
2019/11/29	2	18.00	0	0.00	17.95	2	7,682	0.03%
2019/11/27	2	18.35	0	0.00	18.25	2	7,770	0.03%
2019/11/20	5	18.03	0	0.00	18.05	5	7,495	0.07%
2019/11/13	50	17.80	0	0.00	17.80	50	7,618	0.66%
2019/11/07	7	18.26	0	18.25	18.25	7	7,890	0.09%
2019/11/06	4	18.60	10	18.60	18.55	-6	7,739	-0.08%
2019/11/05	0	0.00	27	18.26	18.30	-27	7,498	-0.36%
2019/11/04	3	18.13	0	0.00	18.20	3	7,516	0.04%
2019/10/30	1	17.95	0	0.00	17.90	1	7,619	0.01%
2019/10/29	2	18.15	25	18.06	18.10	-23	7,644	-0.30%
2019/10/28	26.8	18.05	6	18.05	18.05	20.8	7,592	0.27%
2019/10/24	0	0.00	1	17.95	18.00	-1	7,675	-0.01%
2019/10/22	20	17.95	0	0.00	17.95	20	7,750	0.26%
2019/10/17	3.2	17.75	0	0.00	17.80	3.2	7,672	0.04%
2019/10/15	1	17.60	1	17.65	17.60	0	7,648	0.00%
2019/10/14	3	17.65	0	0.00	17.70	3	7,698	0.04%
2019/10/09	19	17.35	1	17.40	17.30	18	7,646	0.24%
2019/10/08	3	17.50	0	0.00	17.45	3	7,639	0.04%
2019/10/07	2	17.45	0	0.00	17.40	2	7,607	0.03%
2019/10/02	3	17.80	0	0.00	17.70	3	7,584	0.04%
2019/10/01	0	0.00	0	17.75	17.75	0	7,574	0.00%
2019/09/27	21	18.00	0	0.00	17.80	21	7,568	0.28%
2019/09/26	2	18.00	40	18.00	17.95	-38	7,642	-0.50%
2019/09/25	0	0.00	19	18.20	18.20	-19	7,501	-0.25%
2019/09/24	6	18.49	48	18.49	18.55	-42	7,378	-0.57%
2019/09/23	2	18.00	0	0.00	18.00	2	6,793	0.03%
2019/09/16	0	0.00	5	17.45	17.50	-5	6,598	-0.08%
2019/09/11	40	17.50	0	0.00	17.50	40	6,649	0.60%
2019/09/10	0	0.00	2	17.60	17.45	-2	6,644	-0.03%
2019/09/06	12.2	17.70	5	17.60	17.70	7.2	6,736	0.11%
2019/09/05	21	17.75	14	17.77	17.80	7	6,617	0.11%
2019/09/02	10	17.25	0	0.00	17.25	10	6,369	0.16%
2019/08/30	0	0.00	1	17.00	17.20	-1	6,323	-0.02%
2019/08/27	4	16.78	0	0.00	16.90	4	6,203	0.06%
2019/08/26	0	0.00	2	16.60	16.70	-2	6,175	-0.03%
2019/08/23	1	16.90	1	16.85	17.00	0	6,179	0.00%
2019/08/21	2	16.90	0	0.00	16.85	2	6,201	0.03%
2019/08/20	2	17.05	0	0.00	16.70	2	6,170	0.03%
2019/08/16	11	16.68	0	0.00	16.60	11	6,129	0.18%
2019/08/13	25	17.08	0	0.00	17.00	25	5,917	0.42%
2019/08/12	5	17.65	0	0.00	17.55	5	5,757	0.09%
2019/08/08	50	17.75	0	0.00	17.85	50	5,714	0.87%
2019/08/02	20	18.30	0	0.00	18.30	20	5,853	0.34%
2019/07/25	21	19.64	3	19.70	19.65	18	5,826	0.31%
2019/07/24	0	0.00	1	19.15	19.10	-1	5,685	-0.02%
2019/07/22	0	0.00	5	19.05	19.10	-5	5,750	-0.09%
2019/07/19	6	19.20	0	0.00	19.20	6	5,743	0.10%
2019/07/17	0	0.00	20	19.35	19.35	-20	5,823	-0.34%
2019/07/16	0	0.00	1	19.40	19.30	-1	5,854	-0.02%
2019/07/10	20	19.30	0	0.00	19.25	20	6,974	0.29%
2019/07/09	1	18.80	0	0.00	18.90	1	6,958	0.01%
2019/07/08	0	0.00	20	18.90	18.95	-20	7,023	-0.28%
2019/07/04	40	18.75	4	18.85	18.90	36	7,315	0.49%
2019/07/03	0	0.00	40	19.55	19.30	-40	7,389	-0.54%
2019/07/01	0	0.00	40	19.65	19.60	-40	7,367	-0.54%
2019/06/19	1	19.15	0	0.00	19.45	1	7,574	0.01%
2019/06/17	2	18.98	0	0.00	18.95	2	7,642	0.03%
2019/06/14	3	19.40	0	0.00	19.25	3	7,627	0.04%
2019/06/11	0	0.00	1	19.25	19.35	-1	7,637	-0.01%
2019/06/10	2	19.30	7	19.30	19.30	-5	7,630	-0.07%
2019/06/05	8	18.96	0	0.00	18.85	8	7,673	0.10%
2019/05/30	1	19.00	1	18.85	19.00	0	7,913	0.00%
2019/05/24	0.2	18.65	0	0.00	18.55	0.2	8,883	0.00%
2019/05/16	20	18.65	0	0.00	18.50	20	8,916	0.22%
2019/05/15	1.3	18.80	0	0.00	18.75	1.3	8,915	0.01%
2019/05/13	1	18.95	44	19.20	18.85	-43	8,844	-0.49%
2019/05/10	0	0.00	1	19.75	19.40	-1	8,869	-0.01%
2019/05/09	45	19.79	22	19.76	19.60	23	8,838	0.26%
2019/05/08	10	20.20	0	0.00	20.35	10	8,714	0.11%
2019/05/07	70	20.36	0	0.00	20.35	70	8,736	0.80%
2019/05/06	30	20.60	31	20.35	20.30	-1	8,909	-0.01%
2019/05/03	2	20.90	0	0.00	21.00	2	8,817	0.02%
2019/05/02	20	20.90	0	0.00	20.80	20	8,797	0.23%
2019/04/30	1	21.00	0	0.00	20.95	1	8,794	0.01%
2019/04/29	6	21.29	0	0.00	20.95	6	8,767	0.07%
2019/04/24	20	21.55	20	21.35	21.25	0	8,935	0.00%
2019/04/22	1	21.80	2	21.60	21.55	-1	8,885	-0.01%
2019/04/19	5	21.90	22	22.07	21.70	-17	8,836	-0.19%
2019/04/18	20	21.25	30	21.12	21.05	-10	8,467	-0.12%
2019/04/17	0.2	21.15	10	21.27	21.25	-9.8	8,329	-0.12%
2019/04/16	20	20.50	35	20.97	21.05	-15	8,137	-0.18%
2019/04/15	2	20.60	0	0.00	20.55	2	7,951	0.03%
2019/04/12	0	20.35	5	20.36	20.40	-5	8,124	-0.06%
2019/04/11	50	20.60	53	20.40	20.50	-3	8,248	-0.04%
2019/04/10	55	20.61	45.3	20.75	20.75	9.7	8,183	0.12%
2019/04/09	2	20.55	0	0.00	20.60	2	8,059	0.02%
2019/04/08	0	0.00	40	20.30	20.30	-40	7,955	-0.50%
2019/04/02	0	0.00	130	20.15	20.15	-130	7,890	-1.65%	大賣/鉅額交易
2019/04/01	0	0.00	1	20.00	19.95	-1	7,836	-0.01%
2019/03/29	10	19.65	0	0.00	19.75	10	7,745	0.13%
2019/03/28	20	19.70	0	0.00	19.70	20	7,753	0.26%
2019/03/27	10	19.85	0	0.00	19.85	10	7,764	0.13%
2019/03/25	20	19.90	2	19.85	19.90	18	7,955	0.23%
2019/03/21	2	20.70	33	20.56	20.50	-31	7,981	-0.39%
2019/03/20	0	0.00	1	20.35	20.30	-1	8,184	-0.01%
2019/03/19	21	20.25	25	20.38	20.35	-4	8,225	-0.05%
2019/03/18	30	20.20	20	20.24	20.20	10	8,200	0.12%
2019/03/14	0	0.00	40	19.95	19.90	-40	8,183	-0.49%
2019/03/12	1	19.95	0	0.00	20.00	1	8,415	0.01%
2019/03/11	11	19.70	0	0.00	19.65	11	8,479	0.13%
2019/03/08	4	19.94	0	0.00	19.85	4	8,606	0.05%
2019/03/07	10	20.15	0	0.00	20.15	10	8,719	0.11%
2019/03/06	0	0.00	1	20.70	20.75	-1	8,837	-0.01%
2019/03/05	0	0.00	13	20.64	20.60	-13	9,017	-0.14%
2019/02/27	8	20.21	1	20.25	20.35	7	8,915	0.08%
2019/02/26	6	20.70	0	0.00	20.30	6	8,914	0.07%
2019/02/25	9	20.77	5	20.87	20.95	4	8,753	0.05%
2019/02/22	0	0.00	18	19.84	19.85	-18	8,433	-0.21%
2019/02/21	6	19.70	0	0.00	19.70	6	8,554	0.07%
2019/02/20	137	19.75	2	19.80	19.80	135	8,615	1.57%	大買/鉅額交易
2019/02/18	1	19.45	0	0.00	19.50	1	8,990	0.01%
2019/02/15	22	19.63	0	0.00	19.35	22	9,457	0.23%
2019/02/14	8	20.05	0	0.00	19.90	8	9,590	0.08%
2019/02/13	1	20.10	0	0.00	20.10	1	9,932	0.01%
2019/02/12	27	20.00	125	20.00	20.00	-98	10,205	-0.96%	大賣/
2019/02/11	0	0.00	22	20.00	19.90	-22	10,569	-0.21%
2019/01/29	10	19.35	0	0.00	19.40	10	10,471	0.10%
2019/01/28	0	0.00	1	19.95	19.80	-1	10,495	-0.01%
2019/01/25	0	0.00	26	19.62	19.80	-26	10,622	-0.24%
2019/01/23	5	19.10	0	0.00	19.00	5	10,762	0.05%
2019/01/21	15	19.38	0	0.00	19.20	15	10,986	0.14%
2019/01/18	7	19.10	0	0.00	19.20	7	11,094	0.06%
2019/01/17	0	0.00	112	19.05	19.05	-112	11,164	-1.00%	大賣/鉅額交易
2019/01/15	0	0.00	22	19.23	19.35	-22	11,149	-0.20%
2019/01/11	10	19.05	15	19.20	19.00	-5	11,422	-0.04%
2019/01/09	0	0.00	10	18.90	18.90	-10	11,595	-0.09%
2019/01/08	0	0.00	10	18.55	18.40	-10	11,819	-0.08%
2019/01/07	0	0.00	13.4	18.20	18.30	-13.4	11,960	-0.11%
2019/01/04	114	17.57	0	0.00	17.50	114	12,146	0.94%	大買/鉅額交易
2019/01/03	22	18.81	0	0.00	18.45	22	12,526	0.18%
2019/01/02	0	0.00	1	19.65	19.10	-1	12,451	-0.01%
2018/12/26	2	19.25	0	0.00	19.05	2	13,213	0.02%
2018/12/25	1	19.15	1	19.10	19.05	0	13,302	0.00%
2018/12/21	25.8	19.40	1	19.35	19.50	24.8	13,769	0.18%
2018/12/20	5	19.73	4	19.60	19.50	1	13,784	0.01%
2018/12/19	102	19.90	2	19.85	19.85	100	13,797	0.72%	大買/
2018/12/18	12	19.60	0	0.00	19.35	12	13,710	0.09%
2018/12/17	5	20.00	32	19.89	19.85	-27	13,789	-0.20%
2018/12/14	34	20.20	33	19.94	19.90	1	13,836	0.01%
2018/12/13	2	19.65	12	20.04	20.05	-10	13,765	-0.07%
2018/12/11	0	0.00	40	19.08	18.95	-40	13,847	-0.29%
2018/12/10	31	18.78	0	0.00	18.80	31	13,956	0.22%
2018/12/07	10	19.35	0	0.00	19.30	10	14,041	0.07%
2018/12/06	3	19.20	0	0.00	19.15	3	14,295	0.02%
2018/12/05	10	19.78	0	0.00	19.80	10	14,347	0.07%
2018/11/30	0	0.00	10	19.80	19.90	-10	14,641	-0.07%
2018/11/29	14	19.82	1	19.90	19.65	13	14,626	0.09%
2018/11/28	1	19.70	10	19.90	19.90	-9	14,497	-0.06%
2018/11/26	5	19.30	0	0.00	19.15	5	14,590	0.03%
2018/11/23	0	0.00	20	18.90	19.05	-20	15,038	-0.13%
2018/11/20	10	19.40	12	19.55	19.20	-2	14,988	-0.01%
2018/11/19	30	19.43	0	0.00	19.50	30	14,897	0.20%
2018/11/15	5	19.20	0	0.00	19.05	5	14,769	0.03%
2018/11/14	76	19.10	1	19.60	19.20	75	14,591	0.51%
2018/11/12	7	20.51	0	0.00	20.25	7	14,089	0.05%
2018/11/09	30	21.38	0	0.00	21.30	30	13,921	0.22%
2018/11/08	13	22.01	0	0.00	21.95	13	13,778	0.09%
2018/11/07	0	0.00	2	22.70	22.90	-2	13,462	-0.01%
2018/11/05	5	22.56	0	0.00	22.50	5	13,729	0.04%
2018/11/02	0	0.00	41	22.74	22.95	-41	14,169	-0.29%
2018/11/01	0	0.00	15	22.25	22.30	-15	14,238	-0.11%
2018/10/30	13	21.52	0	0.00	21.40	13	14,415	0.09%
2018/10/29	5	22.00	0	0.00	21.85	5	14,284	0.04%
2018/10/26	20	21.80	0	0.00	22.00	20	14,302	0.14%
2018/10/25	5	21.60	5	22.15	22.15	0	14,251	0.00%
2018/10/24	3	21.90	23	22.39	22.35	-20	14,170	-0.14%
2018/10/19	12	21.97	5	22.14	22.00	7	14,199	0.05%
2018/10/18	4	22.31	0	0.00	22.45	4	14,142	0.03%
2018/10/17	20	22.35	10	22.20	22.20	10	14,170	0.07%
2018/10/11	5	20.65	21	21.46	20.65	-16	13,991	-0.11%
2018/10/09	23	22.95	0	0.00	22.90	23	13,915	0.17%
2018/10/08	12	23.00	0	0.00	23.05	12	13,896	0.09%
2018/10/05	22	23.96	1	24.00	23.00	21	13,809	0.15%
2018/10/04	10	24.45	0	0.00	24.30	10	13,321	0.08%
2018/10/03	0	0.00	202.1	24.65	24.85	-202.1	13,325	-1.52%	大賣/鉅額交易
2018/10/02	0	0.00	1	25.00	25.00	-1	13,709	-0.01%
2018/09/28	11	25.11	10	25.25	25.25	1	13,728	0.01%
2018/09/27	0	0.00	22	24.70	24.80	-22	13,726	-0.16%
2018/09/26	0	0.00	20	24.67	24.45	-20	14,032	-0.14%
2018/09/21	23	24.11	0	0.00	24.05	23	14,197	0.16%
2018/09/17	22	24.44	0	0.00	24.25	22	14,479	0.15%
2018/09/14	17	25.19	0	0.00	25.15	17	14,444	0.12%
2018/09/11	0	0.00	3.6	25.15	25.20	-3.6	14,647	-0.02%
2018/09/10	120	24.80	260	24.72	24.45	-140	14,758	-0.95%	大買/大賣/鉅額交易
2018/09/07	130	25.50	60	25.45	25.45	70	14,927	0.47%	大買/
2018/09/06	130	25.51	0	0.00	25.50	130	15,069	0.86%	大買/鉅額交易
2018/09/03	0	0.00	2	26.05	25.55	-2	16,098	-0.01%
2018/08/31	1	25.50	10	25.35	25.70	-9	16,409	-0.05%
2018/08/30	5	25.95	6	25.71	25.40	-1	17,822	-0.01%
2018/08/29	2	24.65	22	24.86	25.25	-20	19,322	-0.10%
2018/08/28	0	0.00	20	24.80	24.75	-20	19,726	-0.10%
2018/08/27	0	0.00	9	24.25	24.45	-9	19,786	-0.05%
2018/08/20	13	22.95	13	23.50	23.45	0	21,008	0.00%
2018/08/16	30	23.90	0	0.00	24.00	30	21,698	0.14%
2018/08/13	15	24.02	0	0.00	23.85	15	22,995	0.07%
2018/08/10	12	24.30	9	24.41	24.25	3	23,400	0.01%
2018/08/09	20	24.85	2	24.85	24.80	18	23,656	0.08%
2018/08/08	0	0.00	5	25.80	25.80	-5	23,356	-0.02%
2018/08/06	10	25.66	0	0.00	25.65	10	23,778	0.04%
2018/08/03	0	0.00	2	25.05	25.05	-2	23,690	-0.01%
2018/08/02	150	25.13	0	0.00	24.90	150	24,806	0.60%	大買/鉅額交易
2018/08/01	12	25.25	1	25.20	25.25	11	26,184	0.04%
2018/07/31	0	0.00	9	24.95	25.00	-9	26,382	-0.03%
2018/07/30	2	24.75	0	0.00	24.60	2	26,498	0.01%
2018/07/27	5	25.35	1	25.50	25.20	4	26,437	0.02%
2018/07/26	0	0.00	1	25.35	25.50	-1	26,634	0.00%
2018/07/24	0	0.00	3	25.60	25.50	-3	26,884	-0.01%
2018/07/23	2	25.75	4	25.33	25.45	-2	26,989	-0.01%
2018/07/20	10	25.45	11	25.40	25.35	-1	27,194	0.00%
2018/07/19	0	0.00	3	25.20	25.30	-3	27,230	-0.01%
2018/07/18	4	25.38	7	25.15	25.25	-3	27,361	-0.01%
2018/07/17	23	25.21	1	25.35	25.25	22	27,343	0.08%
2018/07/13	2	24.55	0	0.00	24.35	2	28,131	0.01%
2018/07/12	0	0.00	1	24.40	24.40	-1	28,295	0.00%
2018/07/11	2	24.15	0	0.00	24.20	2	28,503	0.01%
2018/07/10	10	24.57	45	24.50	24.50	-35	28,536	-0.12%
2018/07/06	3	22.90	0	0.00	22.85	3	28,257	0.01%
2018/07/05	5	23.10	2	23.35	22.95	3	28,403	0.01%
2018/07/04	6	23.53	0	0.00	23.50	6	28,537	0.02%
2018/07/03	1	24.00	20	24.30	24.00	-19	28,588	-0.07%
2018/06/29	0	0.00	2	24.80	24.90	-2	29,094	-0.01%
2018/06/28	2	24.50	0	0.00	24.25	2	28,979	0.01%
2018/06/26	2	25.13	0	0.00	25.25	2	29,303	0.01%
2018/06/25	7	25.28	1	25.10	25.20	6	29,401	0.02%
2018/06/22	2	25.68	7	25.99	25.75	-5	29,380	-0.02%
2018/06/21	3	26.35	0	0.00	26.35	3	29,674	0.01%
2018/06/20	2	26.35	1	26.60	26.30	1	30,312	0.00%
2018/06/19	10	26.70	9	26.43	26.40	1	31,014	0.00%
2018/06/15	10	26.35	15	26.20	26.65	-5	31,194	-0.02%
2018/06/14	22	26.07	11	26.20	26.05	11	31,077	0.04%
2018/06/13	6	26.26	0	0.00	26.35	6	31,254	0.02%
2018/06/12	11	26.64	13	26.47	26.40	-2	31,401	-0.01%
2018/06/11	24	27.39	19	27.16	27.30	5	31,875	0.02%
2018/06/08	0	0.00	1	26.70	26.80	-1	31,987	0.00%
2018/06/07	63	27.99	45	27.90	27.55	18	31,684	0.06%
2018/06/06	22	26.27	17	26.51	27.30	5	30,557	0.02%
2018/06/05	3	25.33	2	25.18	25.10	1	29,149	0.00%
2018/06/04	0	0.00	20	24.70	24.85	-20	29,884	-0.07%
2018/06/01	2	24.58	0	0.00	24.50	2	31,306	0.01%
2018/05/31	0	0.00	9	24.29	24.55	-9	31,921	-0.03%
2018/05/30	28	23.89	0	0.00	23.90	28	31,795	0.09%
2018/05/29	0	0.00	5	24.40	24.50	-5	32,371	-0.02%
2018/05/28	2	24.55	0	0.00	24.55	2	32,477	0.01%
2018/05/25	5	25.70	13	25.33	25.00	-8	32,430	-0.02%
2018/05/24	3	25.08	0	0.00	25.05	3	32,109	0.01%
2018/05/23	10	25.53	31	25.35	25.20	-21	32,225	-0.07%
2018/05/22	0	0.00	5	24.85	24.90	-5	32,719	-0.02%
2018/05/21	11	25.03	4	25.24	24.90	7	33,058	0.02%
2018/05/18	4	24.21	15	24.24	24.10	-11	32,724	-0.03%
2018/05/17	10	24.10	0	0.00	23.90	10	33,086	0.03%
2018/05/16	2	23.65	20	23.90	23.90	-18	33,095	-0.05%
2018/05/15	48	23.83	85	23.88	23.70	-37	33,724	-0.11%
2018/05/14	2	23.60	8	23.45	23.65	-6	34,854	-0.02%
2018/05/11	7	23.51	8	23.20	23.20	-1	35,683	0.00%
2018/05/10	40	24.09	30	23.93	23.70	10	36,615	0.03%
2018/05/09	25	23.16	28	23.63	23.70	-3	35,934	-0.01%
2018/05/04	0	0.00	5	22.05	22.05	-5	36,635	-0.01%
2018/05/02	0	0.00	5	22.80	22.80	-5	40,962	-0.01%
2018/04/30	2	22.70	2	22.90	22.80	0	43,188	0.00%
2018/04/27	28	22.58	1	22.60	22.50	27	48,572	0.06%
2018/04/26	12	22.96	5	22.35	22.35	7	51,511	0.01%
2018/04/25	5	22.80	5	23.00	23.00	0	53,404	0.00%
2018/04/24	3	22.85	0	0.00	22.75	3	53,773	0.01%
2018/04/23	3	23.25	0	0.00	23.20	3	54,996	0.01%
2018/04/20	17	23.83	4	23.44	24.00	13	55,086	0.02%
2018/04/19	5	23.77	46	23.52	23.65	-41	55,136	-0.07%
2018/04/18	2	22.03	7	22.05	22.00	-5	54,676	-0.01%
2018/04/17	12	22.05	0	0.00	21.90	12	54,983	0.02%
2018/04/16	10	22.45	2	22.65	22.45	8	55,257	0.01%
2018/04/12	14	22.99	0	0.00	23.05	14	56,910	0.02%
2018/04/11	36	23.20	6	23.23	23.25	30	57,066	0.05%
2018/04/10	3	22.65	4	22.55	22.55	-1	57,323	0.00%
2018/04/09	4	23.20	1	23.05	23.00	3	57,403	0.01%
2018/04/03	15	23.56	5	23.70	23.70	10	57,437	0.02%
2018/04/02	6	24.48	6	24.32	24.30	0	57,245	0.00%
2018/03/31	2	25.00	0	0.00	24.70	2	58,207	0.00%
2018/03/30	5	24.90	20	24.78	24.85	-15	58,862	-0.03%
2018/03/29	16	24.29	10	24.20	24.20	6	59,383	0.01%
2018/03/28	9	24.72	1	24.50	24.30	8	61,565	0.01%
2018/03/27	12	24.87	11	25.23	24.85	1	62,658	0.00%
2018/03/26	11	24.62	2	25.15	24.60	9	62,444	0.01%
2018/03/23	9	25.16	7	24.96	24.85	2	61,998	0.00%
2018/03/22	10	27.23	18	26.36	26.10	-8	61,298	-0.01%
2018/03/21	0	0.00	12	26.87	26.85	-12	60,268	-0.02%
2018/03/20	1	26.65	6	26.55	26.45	-5	59,976	-0.01%
2018/03/19	0	0.00	1	27.15	26.85	-1	59,840	0.00%
2018/03/16	17	26.65	14	26.40	26.75	3	59,429	0.01%
2018/03/15	11	26.75	21	26.80	26.70	-10	59,000	-0.02%
2018/03/14	22	26.61	7	26.40	26.20	15	58,663	0.03%
2018/03/13	5	26.05	8	25.98	26.00	-3	58,262	-0.01%
2018/03/12	0	0.00	13	25.85	25.70	-13	58,481	-0.02%
2018/03/09	6	26.26	1	26.10	26.10	5	58,214	0.01%
2018/03/08	43	26.64	10	26.50	25.80	33	57,845	0.06%
2018/03/07	0	0.00	28	25.61	27.05	-28	56,926	-0.05%
2018/03/06	3	25.00	12	25.01	25.00	-9	55,757	-0.02%
2018/03/05	14	24.51	0	0.00	24.40	14	55,642	0.03%
2018/03/02	33	25.01	40	25.02	24.85	-7	55,540	-0.01%
2018/03/01	41	24.64	40	25.04	24.60	1	55,032	0.00%
2018/02/27	0	0.00	18	24.65	24.60	-18	55,200	-0.03%
2018/02/26	0	0.00	7	24.53	24.45	-7	55,406	-0.01%
2018/02/23	24	24.92	10	24.90	24.80	14	55,496	0.03%
2018/02/22	40	25.14	50	25.20	24.85	-10	56,286	-0.02%
2018/02/21	6	24.31	5	24.40	24.40	1	55,960	0.00%
2018/02/12	24	24.34	1	24.10	24.10	23	57,165	0.04%
2018/02/09	25	24.26	6	24.03	24.65	19	57,772	0.03%
2018/02/08	1	24.55	0	0.00	24.50	1	59,115	0.00%
2018/02/07	3	24.97	1	25.70	24.70	2	59,361	0.00%
2018/02/06	63	24.87	119	25.12	24.70	-56	60,524	-0.09%	大賣/
2018/02/05	22	25.36	7	26.19	26.50	15	60,878	0.02%
2018/02/02	12	26.33	16	26.38	26.05	-4	60,074	-0.01%
2018/02/01	10	27.70	1	27.50	27.35	9	58,900	0.02%
2018/01/31	14	27.84	12	27.68	27.65	2	58,646	0.00%
2018/01/30	1	27.25	5	27.58	27.30	-4	57,333	-0.01%
2018/01/29	10	27.90	2	27.90	27.95	8	56,799	0.01%
2018/01/26	17	28.42	15	27.65	27.60	2	56,122	0.00%
2018/01/25	32	28.67	37	28.06	27.95	-5	53,998	-0.01%
2018/01/24	27	30.25	157	30.24	30.15	-130	51,450	-0.25%	大賣/鉅額交易
2018/01/23	62	31.70	58	32.38	29.80	4	49,119	0.01%
2018/01/22	189	31.16	52	31.01	32.20	137	43,535	0.31%	大買/鉅額交易
2018/01/19	72	28.48	67	29.00	29.30	5	40,471	0.01%
2018/01/18	15	27.31	87	27.51	27.20	-72	38,265	-0.19%
2018/01/17	53	27.03	24.4	27.13	27.20	28.6	37,701	0.08%
2018/01/16	15	26.23	17	26.09	26.15	-2	36,259	-0.01%
2018/01/15	6	26.27	0	0.00	25.85	6	35,940	0.02%
2018/01/12	6	25.83	12	25.97	26.00	-6	35,528	-0.02%
2018/01/11	1	24.90	4	25.70	25.70	-3	35,145	-0.01%
2018/01/10	16	25.42	10.2	25.30	25.10	5.8	34,678	0.02%
2018/01/09	7	25.42	2	25.53	25.25	5	34,201	0.01%
2018/01/08	5	25.48	69	26.43	25.65	-64	33,842	-0.19%
2018/01/05	0	0.00	5	24.20	24.30	-5	32,450	-0.02%
2018/01/04	2	24.50	9	24.53	24.20	-7	32,418	-0.02%
2018/01/03	2	23.85	12	23.69	24.10	-10	31,918	-0.03%
2018/01/02	1	23.85	19	23.87	23.85	-18	31,471	-0.06%