宏碁 (2353)-第一金-員林券商分點個股進出

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
36.45
漲跌
▼0.25
漲幅
-0.68%
成交量
13,141張
產業
上市電腦週邊類股
1655人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏碁 (2353)籌碼相關－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/12/17	1	36.56	0	0.00	36.45	1	13,787	0.01%
2024/12/13	10.1	36.97	0	0.00	36.85	10.1	13,604	0.07%
2024/12/11	0	39.10	0	0.00	38.65	0	13,519	0.00%
2024/12/10	16	39.60	4	39.01	39.00	12	13,558	0.09%
2024/12/09	1	39.75	12	39.22	39.50	-11	13,519	-0.08%
2024/12/06	0	0.00	12	38.82	38.55	-12	13,431	-0.09%
2024/12/05	1	38.45	0	0.00	38.30	1	13,588	0.01%
2024/12/03	1	38.60	0	0.00	38.25	1	13,938	0.01%
2024/12/02	0	0.00	5	38.40	38.45	-5	13,791	-0.04%
2024/11/29	0	0.00	1.1	37.42	37.85	-1.1	13,723	-0.01%
2024/11/28	2	37.70	1	38.00	37.75	1	13,823	0.01%
2024/11/25	3	37.85	0	0.00	38.10	3	14,010	0.02%
2024/11/22	1	37.20	0	0.00	37.05	1	14,228	0.01%
2024/11/21	4.1	37.29	0	0.00	37.15	4.1	14,222	0.03%
2024/11/20	1	37.85	0	0.00	37.80	1	14,170	0.01%
2024/11/18	5	37.80	1	37.85	37.65	4	14,197	0.03%
2024/11/15	2	37.90	2	38.00	38.00	0	14,175	0.00%
2024/11/14	0.1	38.00	0	0.00	37.55	0.1	14,214	0.00%
2024/11/13	2	38.28	2	38.55	38.25	0	14,076	0.00%
2024/11/12	25.2	38.44	0	0.00	38.40	25.2	14,118	0.18%
2024/11/11	3.2	39.74	5	40.00	39.60	-1.8	13,953	-0.01%
2024/11/08	7.1	41.00	0	0.00	40.40	7.1	13,791	0.05%
2024/11/07	1	41.75	1.5	41.14	41.90	-0.5	13,910	0.00%
2024/11/06	0	0.00	0.1	41.40	41.10	-0.1	14,059	0.00%
2024/11/05	0.5	40.85	4	40.09	40.95	-3.5	14,262	-0.02%
2024/11/04	0	0.00	10	40.20	40.10	-10	14,676	-0.07%
2024/11/01	20.1	39.60	0	0.00	40.05	20.1	15,325	0.13%
2024/10/30	0	0.00	1	41.05	40.45	-1	15,464	-0.01%
2024/10/29	0.1	40.60	0	0.00	40.75	0.1	15,664	0.00%
2024/10/28	0	0.00	4	41.19	40.95	-4	15,785	-0.03%
2024/10/24	0.1	41.35	2	41.35	41.20	-2	16,364	-0.01%
2024/10/22	0	0.00	10	41.80	42.10	-10	17,237	-0.06%
2024/10/21	0	0.00	2	42.13	41.65	-2	17,684	-0.01%
2024/10/18	10.1	42.45	0	0.00	41.85	10.1	17,952	0.06%
2024/10/17	2	41.75	2.9	42.15	42.35	-0.9	18,154	0.00%
2024/10/16	2	41.18	1	41.20	41.20	1	18,351	0.01%
2024/10/15	1	41.30	3	41.47	41.55	-2	18,297	-0.01%
2024/10/14	0	0.00	1	41.10	41.05	-1	18,546	-0.01%
2024/10/11	6	41.13	4	41.19	41.25	2	18,866	0.01%
2024/10/09	2	40.37	0	0.00	40.00	2	19,284	0.01%
2024/10/08	1.1	40.00	0	0.00	40.00	1.1	20,430	0.01%
2024/10/04	6	40.86	0	0.00	40.65	6	20,841	0.03%
2024/10/01	5	42.19	1	41.30	42.25	4	20,684	0.02%
2024/09/30	1	41.32	0	0.00	40.80	1	20,454	0.01%
2024/09/26	0.1	41.90	0	0.00	41.85	0.1	20,576	0.00%
2024/09/25	1	42.35	2	42.15	42.00	-1	20,870	0.00%
2024/09/23	3	42.18	3	42.13	41.80	0	21,684	0.00%
2024/09/20	1	42.75	1	42.20	42.10	0	22,137	0.00%
2024/09/19	0	0.00	1	41.85	42.15	-1	22,476	0.00%
2024/09/18	1	41.80	1	41.60	41.30	0	22,938	0.00%
2024/09/10	5	42.10	5	41.55	41.00	0	25,631	0.00%
2024/09/09	2	41.15	7	41.24	41.75	-5	25,892	-0.02%
2024/09/06	0	0.00	5	42.10	42.10	-5	26,355	-0.02%
2024/09/05	1.1	41.31	0	0.00	40.80	1.1	26,514	0.00%
2024/09/04	21.1	40.98	20	41.63	41.50	1.1	26,720	0.00%
2024/09/03	1	43.65	5	43.70	43.55	-4	26,947	-0.01%
2024/09/02	0	0.00	1.5	43.56	43.50	-1.5	27,411	-0.01%
2024/08/30	0	0.00	10	43.75	43.75	-10	28,068	-0.04%
2024/08/29	4	43.35	0	0.00	43.55	4	28,821	0.01%
2024/08/28	0	0.00	19	44.49	44.30	-19	29,565	-0.06%
2024/08/27	1.1	44.59	0	0.00	44.70	1.1	30,426	0.00%
2024/08/26	16	44.67	9	44.84	44.80	7	31,416	0.02%
2024/08/23	0	0.00	2	42.55	43.05	-2	32,650	-0.01%
2024/08/22	1	43.30	12	43.50	43.15	-11	34,160	-0.03%
2024/08/21	0	0.00	6	43.05	43.05	-6	36,564	-0.02%
2024/08/20	0	43.45	13	43.44	43.15	-13	38,991	-0.03%
2024/08/16	0	42.80	0	0.00	42.80	0	46,142	0.00%
2024/08/15	0.1	42.60	8	42.60	42.55	-7.9	46,393	-0.02%
2024/08/14	1	42.15	0	0.00	42.10	1	46,572	0.00%
2024/08/12	25	42.43	3	42.47	42.30	22	47,072	0.05%
2024/08/09	15	42.74	0	0.00	42.00	15	48,152	0.03%
2024/08/08	14.2	41.97	13	42.45	42.30	1.2	49,473	0.00%
2024/08/07	10.1	41.50	40	42.49	42.55	-29.9	49,454	-0.06%
2024/08/06	2	40.00	12	39.51	40.00	-10	49,534	-0.02%
2024/08/05	8.1	40.80	41	41.22	40.30	-32.9	49,374	-0.07%
2024/08/02	9.1	44.38	12	44.51	44.75	-2.9	48,839	-0.01%
2024/08/01	4	45.01	13	45.31	45.80	-9	48,888	-0.02%
2024/07/31	2	44.18	1	44.20	43.85	1	49,339	0.00%
2024/07/30	7	43.51	6	44.00	44.20	1	49,437	0.00%
2024/07/29	2	44.70	1	44.80	44.35	1	49,484	0.00%
2024/07/26	3	45.35	3	45.30	45.50	0	49,374	0.00%
2024/07/23	6	46.29	20	46.40	46.00	-14	49,246	-0.03%
2024/07/22	16	45.62	16.5	45.44	46.20	-0.5	48,979	0.00%
2024/07/19	8	46.31	4.3	46.88	46.20	3.7	48,629	0.01%
2024/07/18	10	47.35	10	47.00	47.10	0	48,556	0.00%
2024/07/17	5	47.16	2	47.43	46.90	3	48,432	0.01%
2024/07/16	3	47.18	0	0.00	47.35	3	48,375	0.01%
2024/07/15	1.1	47.41	13	47.29	47.25	-11.9	49,092	-0.02%
2024/07/12	5	47.50	2	47.50	47.70	3	49,054	0.01%
2024/07/11	27	47.68	12	47.88	47.70	15	49,318	0.03%
2024/07/10	38	47.72	15	47.90	46.80	23	49,608	0.05%
2024/07/09	10	45.87	1	46.60	45.75	9	49,149	0.02%
2024/07/08	4	46.96	1	47.15	47.15	3	50,524	0.01%
2024/07/05	13.5	47.45	1.5	47.58	47.30	12	52,190	0.02%
2024/07/04	2	47.28	0.1	47.30	47.10	1.9	52,975	0.00%
2024/07/02	2.6	46.83	8	46.78	46.80	-5.4	53,116	-0.01%
2024/07/01	3	47.70	10	47.90	47.45	-7	52,997	-0.01%
2024/06/28	2	46.95	7	47.21	46.85	-5	52,772	-0.01%
2024/06/27	16	47.05	1	46.35	46.95	15	52,629	0.03%
2024/06/26	12.3	46.35	3	46.57	46.40	9.3	52,297	0.02%
2024/06/25	0	0.00	1	47.20	46.80	-1	52,079	0.00%
2024/06/24	24	47.34	2	47.10	47.00	22	51,749	0.04%
2024/06/21	8.1	47.59	11	48.07	48.10	-2.9	51,674	-0.01%
2024/06/20	31.1	48.02	0	0.00	47.95	31.1	51,539	0.06%
2024/06/19	4.1	49.76	2	49.65	49.50	2.1	52,362	0.00%
2024/06/18	10	49.79	2	49.95	49.40	8	52,192	0.02%
2024/06/17	5	50.40	3	50.40	50.50	2	52,051	0.00%
2024/06/14	23.5	49.68	5	49.70	49.80	18.5	52,187	0.04%
2024/06/13	19.1	49.76	10	49.87	50.10	9.1	52,203	0.02%
2024/06/12	8	48.88	0	0.00	48.80	8	52,292	0.02%
2024/06/11	16.1	49.21	5	49.30	48.80	11.1	52,225	0.02%
2024/06/07	25	49.88	13	49.73	49.65	12	52,480	0.02%
2024/06/06	16	50.79	1	50.30	50.60	15	52,924	0.03%
2024/06/05	11	50.83	6	50.45	50.50	5	52,697	0.01%
2024/06/04	13.2	51.50	8	51.56	51.20	5.2	52,456	0.01%
2024/06/03	63.4	53.02	70	53.62	52.50	-6.6	51,916	-0.01%
2024/05/31	71	53.29	4	53.45	52.90	67	51,178	0.13%
2024/05/30	71	53.14	52.1	53.53	52.50	18.9	50,400	0.04%
2024/05/29	47	54.93	153	55.43	53.70	-106	50,366	-0.21%	大賣/鉅額交易
2024/05/28	31.3	56.82	26	56.92	56.40	5.3	48,942	0.01%
2024/05/27	64	59.16	56	58.96	58.50	8	48,325	0.02%
2024/05/24	60	55.42	54.3	56.06	57.50	5.7	46,138	0.01%
2024/05/23	66.1	54.13	66.4	53.53	53.30	-0.3	43,788	0.00%
2024/05/22	8	49.94	41.8	51.92	53.00	-33.8	39,986	-0.08%
2024/05/21	6	48.38	8	48.66	48.25	-2	37,627	-0.01%
2024/05/20	2	48.15	0.3	48.30	48.25	1.7	37,654	0.00%
2024/05/17	27.1	47.73	23	47.91	48.15	4.1	37,949	0.01%
2024/05/16	7.1	48.28	8	48.49	47.80	-0.9	38,978	0.00%
2024/05/15	44	49.17	37	49.10	48.05	7	40,681	0.02%
2024/05/14	35	49.05	36	49.09	48.90	-1	40,105	0.00%
2024/05/13	2.7	47.45	1	47.50	47.75	1.7	38,589	0.00%
2024/05/10	1	47.85	6	47.65	47.80	-5	38,891	-0.01%
2024/05/09	5	47.53	8	47.71	47.35	-3	38,763	-0.01%
2024/05/08	8	46.98	1	46.85	47.15	7	38,867	0.02%
2024/05/07	4.2	47.88	2	47.28	47.15	2.2	39,172	0.01%
2024/05/06	2	47.20	409	47.23	47.50	-407	39,200	-1.04%	大賣/鉅額交易
2024/05/03	4.5	46.03	13	45.86	45.50	-8.5	39,474	-0.02%
2024/05/02	6	44.55	0	0.00	44.65	6	39,962	0.02%
2024/04/30	2.2	45.19	3	45.45	45.15	-0.8	40,863	0.00%
2024/04/29	1.5	45.53	14	45.58	45.70	-12.5	41,306	-0.03%
2024/04/26	1	44.70	0	0.00	44.55	1	42,223	0.00%
2024/04/25	9	44.30	1	44.40	44.40	8	42,869	0.02%
2024/04/24	5	44.75	8	44.51	44.80	-3	43,457	-0.01%
2024/04/23	14.3	44.00	13	43.90	43.50	1.3	44,111	0.00%
2024/04/22	3	43.90	3	43.35	43.35	0	44,887	0.00%
2024/04/19	17.1	43.72	15	43.61	43.80	2.1	45,475	0.00%
2024/04/18	183	45.20	0	0.00	45.00	183	45,964	0.40%	大買/鉅額交易
2024/04/17	134.2	45.23	10	45.46	45.05	124.2	46,821	0.27%	大買/鉅額交易
2024/04/16	115.8	45.34	13	46.62	45.50	102.8	47,117	0.22%	大買/鉅額交易
2024/04/15	27.1	47.56	52	47.63	47.55	-24.9	48,005	-0.05%
2024/04/12	113.2	49.35	75	48.84	48.50	38.2	49,431	0.08%	大買/
2024/04/11	32	49.10	67	49.11	51.00	-35	48,813	-0.07%
2024/04/10	14	47.55	18	47.53	47.15	-4	48,425	-0.01%
2024/04/09	9	46.69	8	46.61	46.80	1	49,057	0.00%
2024/04/08	4	45.75	0	0.00	46.05	4	50,667	0.01%
2024/04/03	25	46.22	5	46.20	46.10	20	52,684	0.04%
2024/04/02	9	46.51	7	46.71	46.70	2	55,848	0.00%
2024/04/01	48	46.82	1	47.10	46.30	47	58,445	0.08%
2024/03/29	4	46.69	3	46.73	46.80	1	60,482	0.00%
2024/03/28	5	46.70	9	46.62	46.65	-4	62,163	-0.01%
2024/03/27	31	46.45	31.1	46.20	46.35	-0.1	63,078	0.00%
2024/03/26	4	45.73	9	46.03	45.90	-5	64,759	-0.01%
2024/03/25	32	46.82	8	47.06	46.50	24	67,318	0.04%
2024/03/22	32.1	46.88	10	47.06	45.95	22.1	68,500	0.03%
2024/03/21	5	46.14	5	46.17	46.25	0	67,717	0.00%
2024/03/20	6	45.57	20.3	45.91	45.90	-14.3	67,625	-0.02%
2024/03/19	10.3	45.25	1	45.30	45.15	9.3	67,501	0.01%
2024/03/18	10	45.14	1	45.30	45.85	9	67,544	0.01%
2024/03/15	5	46.21	0	0.00	45.85	5	67,351	0.01%
2024/03/14	5	46.03	0	0.00	45.90	5	66,910	0.01%
2024/03/13	6	47.05	18	46.72	46.50	-12	66,791	-0.02%
2024/03/12	11.5	46.79	13	46.79	47.05	-1.5	66,219	0.00%
2024/03/11	2	45.05	0	0.00	44.85	2	65,533	0.00%
2024/03/08	64	45.52	33	45.28	44.50	31	65,564	0.05%
2024/03/07	4	45.44	8	45.04	45.00	-4	65,514	-0.01%
2024/03/06	1	45.50	8	45.40	45.35	-7	65,757	-0.01%
2024/03/05	1	45.55	8	45.90	45.90	-7	67,000	-0.01%
2024/03/04	34	46.71	26	47.03	45.85	8	67,670	0.01%
2024/03/01	4.5	45.76	6	45.83	46.00	-1.5	67,311	0.00%
2024/02/29	8.3	44.97	10	45.50	45.15	-1.7	67,885	0.00%
2024/02/27	2.2	45.77	0	0.00	45.50	2.2	67,753	0.00%
2024/02/26	3	45.90	9.1	45.91	45.80	-6.1	67,961	-0.01%
2024/02/23	12.6	46.40	19.6	46.36	45.75	-7	68,310	-0.01%
2024/02/22	6	47.52	7	47.28	46.85	-1	68,397	0.00%
2024/02/21	13	47.35	81.4	46.92	47.25	-68.4	67,928	-0.10%
2024/02/20	16	47.28	10.8	47.18	47.40	5.2	67,678	0.01%
2024/02/19	123.7	48.16	18	48.03	47.40	105.7	67,310	0.16%	大買/鉅額交易
2024/02/16	42.4	48.51	49	48.32	48.65	-6.6	66,138	-0.01%
2024/02/15	22	45.75	7	46.32	46.00	15	64,378	0.02%
2024/02/05	2	46.30	4	46.44	46.30	-2	63,883	0.00%
2024/02/02	3.1	46.12	6	46.85	45.95	-2.9	63,842	0.00%
2024/02/01	2	46.05	2	46.65	46.65	0	63,440	0.00%
2024/01/31	7	46.35	4	46.78	46.05	3	63,363	0.00%
2024/01/30	4.2	46.88	2.5	47.01	47.15	1.7	63,011	0.00%
2024/01/29	4	46.05	2	46.65	46.80	2	62,674	0.00%
2024/01/26	16.6	46.37	37	46.32	45.70	-20.5	62,502	-0.03%
2024/01/25	5.6	47.21	0.5	47.10	47.60	5.1	61,620	0.01%
2024/01/24	40	47.95	38.3	48.07	47.35	1.7	61,086	0.00%
2024/01/23	1.5	46.36	23	46.99	47.20	-21.5	59,932	-0.04%
2024/01/22	48.1	46.93	16	46.95	46.75	32.1	59,384	0.05%
2024/01/19	21	45.53	19	45.78	45.95	2	58,150	0.00%
2024/01/18	9	45.33	9.8	45.53	45.00	-0.8	57,405	0.00%
2024/01/17	9.4	45.03	16	44.92	44.75	-6.7	56,682	-0.01%
2024/01/16	10.3	45.93	12	46.50	45.70	-1.7	55,827	0.00%
2024/01/15	23.4	46.93	8	46.25	46.25	15.4	54,900	0.03%
2024/01/12	41.3	47.12	21	46.59	47.00	20.3	54,194	0.04%
2024/01/11	19	47.92	26	48.27	48.40	-7	52,960	-0.01%
2024/01/10	7	47.64	3	47.80	47.20	4	52,393	0.01%
2024/01/09	26.2	47.97	10	47.87	47.80	16.2	51,543	0.03%
2024/01/08	68	49.20	247	48.59	48.45	-179	49,739	-0.36%	大賣/鉅額交易
2024/01/05	41	49.45	19	48.95	48.25	22	47,699	0.05%
2024/01/04	14.3	49.72	310	50.01	49.00	-295.7	46,353	-0.64%	大賣/鉅額交易
2024/01/03	34	51.91	31	51.06	50.40	3	45,139	0.01%
2024/01/02	228	52.55	47	52.41	52.30	181	43,601	0.42%	大買/鉅額交易
2023/12/29	62	54.16	110	54.04	53.80	-48	41,984	-0.11%	大賣/
2023/12/28	50.1	54.15	41	54.51	54.00	9.1	40,026	0.02%
2023/12/27	66	53.10	68	53.69	54.20	-2	36,916	-0.01%
2023/12/26	87	49.20	85	49.40	50.60	2	34,294	0.01%
2023/12/25	30	48.37	51.1	49.05	49.00	-21.1	32,111	-0.07%
2023/12/22	15	44.77	44	44.65	45.30	-29	30,108	-0.10%
2023/12/21	43	44.25	29	44.17	44.65	14	28,900	0.05%
2023/12/20	337	42.83	72.2	43.37	44.60	264.8	26,973	0.98%	大買/鉅額交易
2023/12/19	32.1	40.33	27	40.19	40.70	5.1	23,896	0.02%
2023/12/18	23	38.38	44.3	38.51	38.90	-21.3	22,166	-0.10%
2023/12/15	7.3	36.85	2	36.95	37.00	5.3	21,407	0.02%
2023/12/14	18	37.54	25	37.27	37.30	-7	21,252	-0.03%
2023/12/13	0	0.00	21	36.90	37.05	-21	21,002	-0.10%
2023/12/12	2	36.23	11	36.18	36.10	-9	20,700	-0.04%
2023/12/11	0	0.00	10.3	35.72	35.75	-10.3	20,546	-0.05%
2023/12/08	2.1	35.20	0	0.00	35.20	2.1	20,423	0.01%
2023/12/07	2.3	34.91	16	35.08	34.85	-13.8	20,366	-0.07%
2023/12/06	0	0.00	18	34.96	35.10	-18	20,439	-0.09%
2023/12/05	25	34.28	10	34.30	34.30	15	20,292	0.07%
2023/12/04	12	34.69	0	0.00	34.75	12	20,303	0.06%
2023/12/01	15	34.76	0	0.00	34.85	15	20,171	0.07%
2023/11/30	8	34.75	6	35.13	35.20	2	19,913	0.01%
2023/11/29	2	34.90	40	34.84	35.35	-38	18,575	-0.20%
2023/11/28	14	34.87	89	34.83	34.80	-75	17,777	-0.42%
2023/11/27	5	34.80	0	0.00	35.20	5	17,578	0.03%
2023/11/23	2	34.35	2	34.80	35.15	0	16,121	0.00%
2023/11/22	6	34.88	0	0.00	34.80	6	15,891	0.04%
2023/11/21	0	0.00	1	35.65	35.65	-1	15,694	-0.01%
2023/11/20	3	34.00	0	0.00	34.55	3	15,468	0.02%
2023/11/17	7	34.31	0.2	34.40	34.15	6.8	15,555	0.04%
2023/11/16	4	34.94	3	34.40	34.50	1	15,680	0.01%
2023/11/15	13	34.83	7	35.21	34.50	6	15,902	0.04%
2023/11/14	5	35.05	1	35.15	35.05	4	16,116	0.02%
2023/11/13	2	33.85	0	0.00	33.80	2	16,377	0.01%
2023/11/10	3	34.17	0	0.00	34.15	3	16,500	0.02%
2023/11/09	1	35.00	1	35.20	35.00	0	16,628	0.00%
2023/11/08	0	0.00	1	35.35	35.20	-1	16,728	-0.01%
2023/11/06	1	34.40	0	0.00	34.75	1	17,010	0.01%
2023/11/03	3	34.58	0	0.00	34.35	3	17,369	0.02%
2023/11/01	1	33.80	5	33.60	33.70	-4	17,844	-0.02%
2023/10/31	1	35.00	0	0.00	34.10	1	18,018	0.01%
2023/10/30	1	34.50	0	0.00	34.65	1	18,345	0.01%
2023/10/27	0	0.00	1	35.15	35.10	-1	18,493	-0.01%
2023/10/25	3	35.75	6.8	35.69	35.60	-3.8	19,250	-0.02%
2023/10/23	0	0.00	10	35.03	34.80	-10	19,840	-0.05%
2023/10/20	6.1	35.46	2	34.45	35.20	4.1	20,668	0.02%
2023/10/18	5.1	35.79	6	35.80	35.60	-0.9	22,237	0.00%
2023/10/16	1	36.20	0.1	36.40	36.15	0.9	24,254	0.00%
2023/10/12	0	0.00	4	37.25	37.30	-4	28,169	-0.01%
2023/10/11	5	37.20	1	38.30	36.80	4	28,632	0.01%
2023/10/06	6	37.70	8	37.30	37.55	-2	28,997	-0.01%
2023/10/05	10.2	37.64	5	37.49	37.40	5.2	29,107	0.02%
2023/10/04	1	36.35	12	36.19	36.35	-11	29,153	-0.04%
2023/10/03	2	37.83	3	38.00	37.25	-1	29,160	0.00%
2023/10/02	3	37.10	1	37.10	37.15	2	28,966	0.01%
2023/09/28	1	36.30	11	36.27	36.30	-10	28,908	-0.03%
2023/09/27	0	0.00	13	36.82	36.85	-13	28,880	-0.05%
2023/09/26	3	36.90	0	0.00	36.45	3	29,000	0.01%
2023/09/22	8	36.33	4	36.46	36.70	4	29,375	0.01%
2023/09/21	7	36.31	0	0.00	36.35	7	29,661	0.02%
2023/09/20	8.5	36.58	9	36.99	36.60	-0.5	29,877	0.00%
2023/09/19	1	36.85	0	0.00	36.85	1	30,024	0.00%
2023/09/18	5	37.18	1	37.30	37.10	4	30,633	0.01%
2023/09/15	0	0.00	2	38.05	37.95	-2	31,275	-0.01%
2023/09/14	5	37.68	8	37.74	37.80	-3	31,797	-0.01%
2023/09/13	1	36.95	0	0.00	37.05	1	32,776	0.00%
2023/09/12	0	0.00	5	37.35	37.60	-5	33,979	-0.01%
2023/09/11	8	36.84	0	0.00	37.05	8	34,085	0.02%
2023/09/08	7	37.80	0	0.00	37.60	7	34,227	0.02%
2023/09/07	31.5	38.22	3	38.50	38.00	28.5	34,428	0.08%
2023/09/06	1	37.90	25.1	38.32	38.10	-24.1	34,547	-0.07%
2023/09/05	16	38.01	35	38.03	38.30	-19	35,103	-0.05%
2023/09/04	0	0.00	13.4	37.29	37.45	-13.4	35,240	-0.04%
2023/08/31	0	0.00	7	35.63	36.60	-7	35,819	-0.02%
2023/08/30	0	0.00	57	36.35	36.40	-57	36,357	-0.16%
2023/08/29	6	35.76	0	0.00	36.20	6	38,069	0.02%
2023/08/28	7	35.56	4	35.75	35.75	3	38,088	0.01%
2023/08/25	4	36.85	1	37.65	36.25	3	38,075	0.01%
2023/08/24	11	38.34	8	38.14	38.00	3	37,856	0.01%
2023/08/23	1	37.40	3	37.70	37.70	-2	37,610	-0.01%
2023/08/22	11	38.35	28	37.71	37.60	-17	37,597	-0.05%
2023/08/21	13	38.31	16	38.48	37.95	-3	37,491	-0.01%
2023/08/18	15.3	38.09	13	38.20	37.40	2.3	37,269	0.01%
2023/08/17	7	37.91	18	38.16	38.55	-11	37,019	-0.03%
2023/08/16	3	37.47	4	37.64	37.70	-1	36,644	0.00%
2023/08/15	20	37.22	18	37.18	37.05	2	36,648	0.01%
2023/08/14	2	36.28	14.1	36.31	36.20	-12.1	36,458	-0.03%
2023/08/11	22	36.10	5	36.36	36.45	17	36,393	0.05%
2023/08/10	11	35.97	5	35.96	35.85	6	36,276	0.02%
2023/08/09	17	36.81	5	36.69	36.90	12	36,050	0.03%
2023/08/08	2	36.58	14	36.56	36.70	-12	35,944	-0.03%
2023/08/07	33	35.99	4	36.06	36.20	29	35,735	0.08%
2023/08/04	3	35.10	4	35.03	34.80	-1	35,442	0.00%
2023/08/02	3	33.85	12	33.73	33.95	-9	35,183	-0.03%
2023/08/01	13	34.74	6	35.07	34.60	7	34,950	0.02%
2023/07/31	3	35.45	0	0.00	35.00	3	35,385	0.01%
2023/07/28	0	0.00	10	35.38	35.75	-10	35,027	-0.03%
2023/07/27	43	36.55	7	36.04	35.85	36	34,814	0.10%
2023/07/26	9	36.88	6.3	36.92	36.80	2.7	34,530	0.01%
2023/07/25	23.2	37.34	16	37.07	37.05	7.2	34,630	0.02%
2023/07/24	134	37.13	12.1	37.28	37.05	121.9	33,963	0.36%	大買/鉅額交易
2023/07/21	32	35.50	1.2	35.10	35.40	30.8	33,023	0.09%
2023/07/20	7	35.74	13	35.33	35.30	-6	32,626	-0.02%
2023/07/19	41	38.02	24	37.51	36.30	17	32,029	0.05%
2023/07/18	97	39.91	62.1	40.43	40.30	34.9	30,405	0.11%
2023/07/17	8	35.04	39	35.70	37.50	-31	27,760	-0.11%
2023/07/14	1	34.00	18.1	33.88	34.10	-17.1	26,577	-0.06%
2023/07/13	27	33.91	26	34.06	33.15	1	26,055	0.00%
2023/07/12	0	0.00	2	33.35	33.25	-2	25,515	-0.01%
2023/07/11	7.2	33.06	19	33.22	33.25	-11.8	25,373	-0.05%
2023/07/10	0	0.00	13.1	32.57	32.20	-13.1	25,123	-0.05%
2023/07/07	3	31.35	3	31.52	31.30	0	24,994	0.00%
2023/07/06	11.2	31.92	5	32.00	31.95	6.2	25,040	0.02%
2023/07/05	10	31.88	10	31.95	31.95	0	24,911	0.00%
2023/07/04	0	0.00	2	31.70	31.70	-2	24,786	-0.01%
2023/07/03	7	31.81	1	31.95	31.75	6	24,736	0.02%
2023/06/30	16	31.50	0	0.00	31.35	16	24,629	0.06%
2023/06/29	6	31.95	0	0.00	32.05	6	24,446	0.02%
2023/06/28	12	33.60	0	0.00	33.55	12	24,322	0.05%
2023/06/27	6	33.26	0	0.00	32.70	6	24,062	0.02%
2023/06/26	0	0.00	13	33.96	34.00	-13	23,764	-0.05%
2023/06/21	1	33.50	16.1	33.53	33.70	-15.1	23,125	-0.07%
2023/06/20	1	32.50	3	32.42	32.65	-2	22,450	-0.01%
2023/06/19	11	32.03	15	32.07	31.85	-4	21,879	-0.02%
2023/06/16	41	34.13	25	34.14	33.35	16	20,873	0.08%
2023/06/15	1	33.55	4	33.46	33.45	-3	19,677	-0.02%
2023/06/14	20.1	33.30	7	33.56	33.35	13.1	20,014	0.07%
2023/06/13	9	33.63	17.3	33.78	33.50	-8.3	19,763	-0.04%
2023/06/12	3	33.62	15	33.75	33.55	-12	19,509	-0.06%
2023/06/09	22	34.45	11.7	34.59	34.20	10.3	19,198	0.05%
2023/06/08	15	33.85	3	33.70	33.75	12	18,551	0.06%
2023/06/07	15	32.48	0	0.00	32.95	15	18,146	0.08%
2023/06/06	0.3	32.40	0	0.00	32.25	0.3	17,765	0.00%
2023/06/05	8.2	33.29	23	33.03	33.10	-14.8	17,333	-0.09%
2023/06/02	15.1	33.03	52.7	33.51	33.95	-37.6	16,220	-0.23%
2023/05/30	0.2	30.80	1	31.00	31.00	-0.8	13,858	-0.01%
2023/05/29	0	0.00	1	31.00	31.05	-1	13,730	-0.01%
2023/05/26	0.2	30.80	1	30.85	30.95	-0.8	13,710	-0.01%
2023/05/25	4	30.76	0	0.00	30.95	4	13,509	0.03%
2023/05/23	5	30.60	15	30.85	30.75	-10	13,181	-0.08%
2023/05/22	5	30.90	8	31.03	30.95	-3	12,982	-0.02%
2023/05/19	1	30.15	56	30.63	30.70	-55	12,731	-0.43%
2023/05/18	5	29.95	1.4	30.11	30.10	3.6	12,518	0.03%
2023/05/17	0	0.00	2.3	30.04	30.05	-2.3	12,385	-0.02%
2023/05/16	2	29.80	2	29.95	29.85	0	12,230	0.00%
2023/05/12	13	30.19	5	30.15	30.20	8	12,121	0.07%
2023/05/11	5	29.45	0	0.00	29.60	5	11,788	0.04%
2023/05/10	0	0.00	2	29.25	29.30	-2	11,654	-0.02%
2023/05/08	0.3	28.80	8	28.83	28.90	-7.7	11,530	-0.07%
2023/05/05	8	28.86	5	28.98	28.20	3	11,420	0.03%
2023/05/03	0	0.00	3	30.77	30.75	-3	10,762	-0.03%
2023/05/02	0	0.00	8	30.64	30.65	-8	10,836	-0.07%
2023/04/28	0	0.00	7.5	30.09	30.25	-7.5	10,854	-0.07%
2023/04/27	0	0.00	7	29.79	29.55	-7	10,538	-0.07%
2023/04/24	3	29.50	10	29.55	29.40	-7	9,778	-0.07%
2023/04/21	5	29.80	13	29.89	29.90	-8	9,563	-0.08%
2023/04/19	13	29.95	71	29.99	29.80	-58	9,330	-0.62%
2023/04/17	1	29.30	3	29.35	29.40	-2	9,086	-0.02%
2023/04/14	1	28.90	0	0.00	28.95	1	8,953	0.01%
2023/04/12	0	0.00	53	29.20	29.15	-53	8,941	-0.59%
2023/04/11	5	28.85	59	28.88	28.95	-54	8,865	-0.61%
2023/04/10	1	28.20	0	0.00	28.25	1	8,708	0.01%
2023/03/30	0	0.00	1	28.25	28.40	-1	8,447	-0.01%
2023/03/29	0	0.00	6	28.23	28.30	-6	8,479	-0.07%
2023/03/24	0	0.00	10	27.85	28.00	-10	8,554	-0.12%
2023/03/22	2	27.70	21.1	27.70	27.75	-19.1	8,458	-0.23%
2023/03/21	0	0.00	2	27.18	27.30	-2	8,483	-0.02%
2023/03/20	0	0.00	1	26.95	27.05	-1	8,431	-0.01%
2023/03/17	0	0.00	126	26.86	27.00	-126	8,296	-1.52%	大賣/鉅額交易
2023/03/14	1	25.45	0	0.00	25.50	1	7,834	0.01%
2023/03/10	0	0.00	13	25.56	25.80	-13	8,030	-0.16%
2023/03/08	1	25.80	0	0.00	25.90	1	8,120	0.01%
2023/03/06	0	0.00	0.1	25.65	25.70	-0.1	8,181	0.00%
2023/03/03	0.3	25.65	0	0.00	25.65	0.3	8,192	0.00%
2023/03/02	0	0.00	1	25.75	25.70	-1	8,245	-0.01%
2023/02/24	2	25.43	0	0.00	25.35	2	8,331	0.02%
2023/02/21	1	25.45	0	0.00	25.60	1	8,493	0.01%
2023/02/17	1	25.60	0	0.00	25.75	1	8,819	0.01%
2023/02/16	7	25.65	1	25.80	25.65	6	9,062	0.07%
2023/02/13	1	25.05	0	0.00	25.35	1	9,357	0.01%
2023/02/07	3	25.15	0	0.00	25.25	3	9,911	0.03%
2023/02/06	1	24.90	0	0.00	25.00	1	9,915	0.01%
2023/02/02	0	0.00	5	25.05	24.95	-5	9,763	-0.05%
2023/01/17	0	0.00	52	24.49	24.50	-52	9,362	-0.56%
2023/01/16	0	0.00	1	24.15	24.15	-1	9,333	-0.01%
2023/01/12	0	0.00	2	24.05	24.00	-2	9,554	-0.02%
2023/01/11	0	0.00	2	24.05	24.10	-2	9,666	-0.02%
2023/01/09	0	0.00	3	24.33	24.40	-3	9,876	-0.03%
2023/01/06	0	0.00	1	24.00	24.10	-1	9,993	-0.01%
2023/01/03	5	23.52	8	23.50	23.65	-3	10,215	-0.03%
2022/12/29	0	0.00	2	23.40	23.45	-2	10,314	-0.02%
2022/12/28	0	0.00	1	23.20	23.30	-1	10,549	-0.01%
2022/12/27	0	0.00	1	23.35	23.30	-1	10,692	-0.01%
2022/12/26	3	23.25	0	0.00	23.25	3	10,833	0.03%
2022/12/22	1	23.15	0	0.00	23.10	1	11,338	0.01%
2022/12/21	2	22.95	0	0.00	22.85	2	11,442	0.02%
2022/12/19	1	22.80	0	0.00	23.00	1	11,557	0.01%
2022/12/16	2	23.00	0	0.00	23.05	2	11,468	0.02%
2022/12/15	0	0.00	23	23.36	23.30	-23	11,449	-0.20%
2022/12/07	2	23.30	0	0.00	23.35	2	11,772	0.02%
2022/12/06	3	23.50	0	0.00	23.45	3	11,753	0.03%
2022/12/05	0	0.00	5	24.30	23.90	-5	11,711	-0.04%
2022/12/02	10	24.95	1	24.85	24.95	9	11,540	0.08%
2022/12/01	6	24.88	4	24.95	24.75	2	11,711	0.02%
2022/11/30	0	0.00	0	24.70	24.60	0	11,728	0.00%
2022/11/24	3	24.80	0	0.00	24.85	3	12,083	0.02%
2022/11/23	0	0.00	2	24.80	24.75	-2	12,127	-0.02%
2022/11/22	2	24.15	0	0.00	24.35	2	12,241	0.02%
2022/11/17	0	0.00	0	24.75	24.90	0	12,118	0.00%
2022/11/11	10	24.20	0.3	24.50	24.60	9.7	11,985	0.08%
2022/11/10	1	23.90	1	24.30	24.20	0	11,821	0.00%
2022/11/09	0	0.00	5	24.16	24.20	-5	11,814	-0.04%
2022/11/08	55	24.11	3	24.02	24.05	52	11,774	0.44%
2022/11/07	10	24.05	6	23.39	24.20	4	11,679	0.03%
2022/11/04	0	0.00	15	22.58	22.70	-15	11,381	-0.13%
2022/11/03	0	0.00	1	22.55	22.50	-1	11,483	-0.01%
2022/10/26	0	0.00	2	21.95	21.95	-2	12,038	-0.02%
2022/10/24	0	0.00	1	21.90	21.75	-1	12,207	-0.01%
2022/10/21	0	0.00	16	21.95	21.80	-16	12,188	-0.13%
2022/10/19	17	22.10	0	0.00	22.10	17	12,247	0.14%
2022/10/18	17	21.94	16	22.20	22.45	1	12,255	0.01%
2022/10/17	5	21.95	7	22.09	22.10	-2	12,388	-0.02%
2022/10/14	0	0.00	1	22.00	22.05	-1	12,501	-0.01%
2022/10/13	0	0.00	1	21.30	21.20	-1	12,648	-0.01%
2022/10/11	1	21.50	8	21.51	21.50	-7	13,115	-0.05%
2022/10/07	8	22.06	0	0.00	21.80	8	13,152	0.06%
2022/10/06	1	22.25	0	0.00	22.40	1	13,319	0.01%
2022/10/05	0	0.00	4	22.45	22.65	-4	13,448	-0.03%
2022/10/04	1	22.05	1	22.30	22.05	0	13,425	0.00%
2022/10/03	0	0.00	15	21.95	21.85	-15	13,375	-0.11%
2022/09/29	7	21.34	1	22.00	21.85	6	13,658	0.04%
2022/09/26	11	21.67	0	0.00	21.35	11	13,724	0.08%
2022/09/23	1	22.20	0	0.00	22.10	1	13,850	0.01%
2022/09/21	2	22.00	17	22.04	22.10	-15	14,740	-0.10%
2022/09/19	6	21.60	5	21.85	21.80	1	14,968	0.01%
2022/09/15	2	22.05	4	22.21	21.95	-2	14,933	-0.01%
2022/09/13	0	0.00	1	22.20	22.20	-1	14,915	-0.01%
2022/09/12	0	0.00	10	21.95	22.20	-10	15,001	-0.07%
2022/09/08	10	20.80	0	0.00	21.75	10	15,116	0.07%
2022/09/07	2.1	20.83	0	0.00	20.75	2.1	15,052	0.01%
2022/09/06	5	21.60	17	21.55	21.20	-12	15,076	-0.08%
2022/09/02	16	21.72	0	0.00	21.55	16	15,288	0.10%
2022/09/01	9	21.80	0	0.00	21.85	9	15,527	0.06%
2022/08/30	0	0.00	15	22.03	21.95	-15	15,461	-0.10%
2022/08/29	22	21.85	0	0.00	21.85	22	15,487	0.14%
2022/08/25	1	22.25	0	0.00	22.20	1	15,417	0.01%
2022/08/24	0	0.00	11	22.24	22.15	-11	15,535	-0.07%
2022/08/23	7	22.26	5	22.15	22.10	2	16,405	0.01%
2022/08/22	3	22.53	6	22.45	22.50	-3	16,517	-0.02%
2022/08/19	6	22.02	0	0.00	22.15	6	16,406	0.04%
2022/08/16	0	0.00	5	22.20	22.15	-5	16,872	-0.03%
2022/08/12	17	21.80	0	0.00	22.00	17	17,177	0.10%
2022/08/11	2.1	21.95	1	22.00	21.95	1.1	17,193	0.01%
2022/08/10	3	21.80	5	21.90	21.75	-2	17,253	-0.01%
2022/08/09	0	0.00	3	22.55	22.50	-3	17,180	-0.02%
2022/08/08	3	22.38	18	22.31	22.45	-15	17,383	-0.09%
2022/08/05	13	21.98	0	0.00	21.80	13	17,509	0.07%
2022/08/04	10	22.05	10	22.35	22.20	0	17,331	0.00%
2022/08/01	0	0.00	1	22.60	22.55	-1	17,545	-0.01%
2022/07/28	0	0.00	6	22.63	22.60	-6	17,485	-0.03%
2022/07/27	7	22.64	0	0.00	22.75	7	17,597	0.04%
2022/07/26	5	22.65	0	0.00	22.60	5	17,523	0.03%
2022/07/25	2	23.05	0	0.00	23.05	2	17,436	0.01%
2022/07/22	3	22.53	4	22.50	22.65	-1	17,447	-0.01%
2022/07/20	0	0.00	28	22.19	22.05	-28	17,272	-0.16%
2022/07/19	2	21.58	0	0.00	21.75	2	17,240	0.01%
2022/07/18	1	21.95	0	0.00	21.55	1	17,135	0.01%
2022/07/14	0	0.00	4	22.15	22.35	-4	16,953	-0.02%
2022/07/13	1	22.30	4	22.00	22.15	-3	16,853	-0.02%
2022/07/12	4	21.30	3	21.45	21.40	1	16,743	0.01%
2022/07/11	1	21.70	0	0.00	21.60	1	16,581	0.01%
2022/07/08	0	21.70	0	0.00	21.70	0	16,631	0.00%
2022/07/07	7	20.84	7	21.56	21.55	0	16,493	0.00%
2022/07/06	2	20.58	0.2	20.60	20.65	1.8	16,402	0.01%
2022/07/05	2	20.88	0	0.00	21.10	2	16,360	0.01%
2022/07/04	5.2	20.96	6	21.13	21.05	-0.8	16,302	0.00%
2022/07/01	20	21.11	24	21.54	20.95	-4	16,323	-0.02%
2022/06/30	18	22.29	30	21.89	21.70	-12	16,202	-0.07%
2022/06/29	33	25.48	11	25.58	25.30	22	15,654	0.14%
2022/06/28	10	26.13	0	0.00	26.00	10	15,300	0.07%
2022/06/27	17	26.26	3	26.10	26.10	14	15,148	0.09%
2022/06/24	22	26.27	0	0.00	26.00	22	14,983	0.15%
2022/06/23	3	26.03	0	0.00	26.15	3	14,988	0.02%
2022/06/22	7	26.39	1	26.35	26.35	6	14,958	0.04%
2022/06/20	6	26.48	0	0.00	26.00	6	15,110	0.04%
2022/06/17	1	26.80	10	26.55	26.80	-9	15,134	-0.06%
2022/06/16	15	27.45	0	0.00	27.00	15	15,100	0.10%
2022/06/15	1	27.55	1	27.25	27.20	0	15,461	0.00%
2022/06/14	17	27.44	0	0.00	27.35	17	15,705	0.11%
2022/06/13	16	27.47	10.1	27.50	27.40	5.9	15,968	0.04%
2022/06/10	21	28.04	2	28.05	27.95	19	15,936	0.12%
2022/06/09	1	28.40	0	0.00	28.40	1	15,836	0.01%
2022/06/08	6	28.48	2	28.55	28.55	4	15,768	0.03%
2022/06/07	3	28.90	0	0.00	28.85	3	15,661	0.02%
2022/06/06	1	29.05	8	29.00	29.00	-7	15,801	-0.04%
2022/06/02	1	29.15	0	0.00	29.05	1	16,040	0.01%
2022/06/01	2	29.10	0	0.00	29.10	2	16,342	0.01%
2022/05/30	2	28.95	16	28.95	29.00	-14	15,549	-0.09%
2022/05/26	0	0.00	3	28.30	28.10	-3	15,438	-0.02%
2022/05/25	0	0.00	37	27.76	28.00	-37	15,938	-0.23%
2022/05/24	41	27.41	0	0.00	27.30	41	16,145	0.25%
2022/05/23	1	27.85	0	0.00	27.85	1	15,916	0.01%
2022/05/20	1	28.05	12	28.30	27.75	-11	15,983	-0.07%
2022/05/19	9.1	28.25	0	0.00	28.15	9.1	15,830	0.06%
2022/05/18	0	0.00	4	28.70	28.85	-4	15,992	-0.03%
2022/05/17	0	0.00	110	28.65	28.55	-110	16,185	-0.68%	大賣/鉅額交易
2022/05/16	4	28.30	107	28.32	28.70	-103	16,149	-0.64%	大賣/鉅額交易
2022/05/13	0	0.00	1	28.10	28.35	-1	16,047	-0.01%
2022/05/11	0	0.00	1	27.75	28.05	-1	15,768	-0.01%
2022/05/10	1	27.50	1	27.55	28.00	0	15,708	0.00%
2022/05/09	3.5	27.56	0	0.00	27.45	3.5	15,697	0.02%
2022/05/06	17	28.00	5	27.92	28.25	12	15,722	0.08%
2022/05/05	2	28.55	0	0.00	28.55	2	15,754	0.01%
2022/05/04	0	0.00	2	28.50	28.55	-2	15,801	-0.01%
2022/04/29	4	27.78	100	27.70	27.60	-96	16,326	-0.59%
2022/04/27	105	26.85	1	26.85	26.85	104	16,632	0.63%	大買/鉅額交易
2022/04/26	6	27.33	0	0.00	27.45	6	16,642	0.04%
2022/04/25	3	27.18	0	0.00	27.10	3	16,637	0.02%
2022/04/22	3.1	27.90	0	0.00	27.90	3.1	16,405	0.02%
2022/04/21	2	28.20	0	0.00	28.10	2	16,371	0.01%
2022/04/20	1	28.25	0	0.00	28.20	1	16,345	0.01%
2022/04/19	204	28.30	0	0.00	28.20	204	16,326	1.25%	大買/鉅額交易
2022/04/18	5	28.14	2	28.25	28.40	3	16,355	0.02%
2022/04/15	6	28.14	0	0.00	28.10	6	16,347	0.04%
2022/04/14	4	28.30	1	28.25	28.45	3	16,460	0.02%
2022/04/12	21.1	28.36	0	0.00	28.10	21.1	17,147	0.12%
2022/04/11	8	28.97	0	0.00	28.85	8	17,054	0.05%
2022/04/08	0.4	29.00	4	28.94	29.00	-3.6	17,124	-0.02%
2022/04/07	2.5	28.67	0	0.00	28.30	2.5	17,248	0.01%
2022/04/06	0.1	29.40	0	0.00	29.30	0.1	16,977	0.00%
2022/03/31	1.1	30.00	0	0.00	29.95	1.1	16,836	0.01%
2022/03/29	1	30.20	0	0.00	30.05	1	16,823	0.01%
2022/03/28	0.1	30.05	0	0.00	30.05	0.1	16,949	0.00%
2022/03/25	2	30.18	3	30.20	30.15	-1	16,992	-0.01%
2022/03/24	0	0.00	4	30.55	30.30	-4	17,077	-0.02%
2022/03/23	0.5	30.60	1	30.85	30.75	-0.5	17,271	0.00%
2022/03/22	0	0.00	3	30.42	30.60	-3	17,285	-0.02%
2022/03/21	0.1	30.30	0	0.00	30.30	0.1	17,297	0.00%
2022/03/18	2	29.70	5.9	29.80	30.30	-3.9	17,409	-0.02%
2022/03/17	7	29.72	5	29.65	29.65	2	17,130	0.01%
2022/03/16	10	29.50	1	29.70	29.70	9	16,828	0.05%
2022/03/14	4.1	28.55	17	28.84	29.25	-12.9	17,196	-0.08%
2022/03/11	1	28.40	25	28.54	28.80	-24	17,680	-0.14%
2022/03/10	1	28.20	6	28.42	28.55	-5	18,467	-0.03%
2022/03/09	6	27.22	5	27.45	27.55	1	19,983	0.01%
2022/03/08	0	0.00	1	27.30	27.20	-1	20,125	0.00%
2022/03/07	49.2	27.80	15	27.40	27.55	34.2	20,574	0.17%
2022/03/04	0.1	28.75	0	0.00	28.70	0.1	21,344	0.00%
2022/03/03	0	0.00	1	29.20	29.00	-1	21,434	0.00%
2022/03/01	41.1	28.98	5	29.15	29.10	36.1	21,695	0.17%
2022/02/25	3	28.68	0	0.00	28.80	3	21,658	0.01%
2022/02/24	11.3	29.13	15	29.05	28.90	-3.7	21,114	-0.02%
2022/02/23	0	0.00	25	29.96	30.00	-25	20,981	-0.12%
2022/02/22	2.2	29.59	0	0.00	29.70	2.2	21,035	0.01%
2022/02/21	1.1	29.95	4	30.16	30.15	-2.9	20,922	-0.01%
2022/02/18	4	30.06	5.1	30.07	30.05	-1.1	20,944	-0.01%
2022/02/17	7	29.52	16	29.43	29.90	-9	20,761	-0.04%
2022/02/15	1	28.65	0	0.00	28.55	1	20,533	0.00%
2022/02/14	16	28.52	0	0.00	28.60	16	20,458	0.08%
2022/02/11	5	28.79	3	28.95	28.85	2	20,402	0.01%
2022/02/10	6	29.03	3	29.05	29.10	3	20,500	0.01%
2022/02/09	0	0.00	1	28.85	28.85	-1	20,550	0.00%
2022/02/08	1	28.65	61	28.70	28.75	-60	20,599	-0.29%
2022/02/07	12	28.77	5.1	28.70	28.90	6.9	20,777	0.03%
2022/01/26	2	28.70	0	0.00	28.35	2	20,693	0.01%
2022/01/25	10	28.60	4	28.49	28.50	6	20,611	0.03%
2022/01/24	8	28.94	13	29.05	29.45	-5	20,243	-0.02%
2022/01/21	9.1	29.87	2	29.43	29.50	7.1	20,024	0.04%
2022/01/20	4	30.53	0	0.00	30.50	4	19,623	0.02%
2022/01/18	5	30.65	10	30.64	30.50	-5	19,477	-0.03%
2022/01/17	0	0.00	4	30.35	30.45	-4	19,351	-0.02%
2022/01/14	2	30.30	3	30.30	30.35	-1	19,501	-0.01%
2022/01/13	5	30.53	7	30.58	30.60	-2	19,878	-0.01%
2022/01/12	2	30.25	0	0.00	30.15	2	20,179	0.01%
2022/01/11	2	30.25	2	30.38	30.45	0	20,198	0.00%
2022/01/10	3	30.00	2	29.95	30.25	1	20,199	0.00%
2022/01/07	8	30.29	5	29.93	30.10	3	20,249	0.01%
2022/01/06	6	30.44	0	0.00	30.45	6	20,079	0.03%
2022/01/05	3	31.00	84.2	30.63	31.05	-81.2	19,804	-0.41%
2022/01/04	0	0.00	8	30.24	30.25	-8	19,260	-0.04%
2022/01/03	9	30.18	9	30.25	30.10	0	19,172	0.00%
2021/12/30	1	30.20	1	30.21	30.45	0	19,087	0.00%
2021/12/29	2	30.08	6	30.17	30.15	-4	18,980	-0.02%
2021/12/28	0	0.00	3	30.08	30.15	-3	19,000	-0.02%
2021/12/27	1	29.90	0	0.00	29.90	1	19,040	0.01%
2021/12/24	8	29.79	1	29.80	29.85	7	19,192	0.04%
2021/12/23	16.7	29.88	19	29.98	29.95	-2.3	19,235	-0.01%
2021/12/22	16	30.11	1	30.35	30.05	15	19,262	0.08%
2021/12/21	8	30.04	5	30.05	30.00	3	19,160	0.02%
2021/12/20	12	29.99	6	29.97	30.05	6	19,120	0.03%
2021/12/17	27	29.64	5	29.94	30.00	22	19,003	0.12%
2021/12/16	4	29.50	5	29.50	29.65	-1	18,754	-0.01%
2021/12/14	7	28.64	6	28.84	28.75	1	18,900	0.01%
2021/12/13	7	29.34	5	29.33	29.20	2	18,773	0.01%
2021/12/10	1	29.90	1	29.85	29.75	0	18,637	0.00%
2021/12/09	1	30.05	9	29.89	30.00	-8	18,531	-0.04%
2021/12/08	37	30.34	26	30.22	29.90	11	18,178	0.06%
2021/12/07	2	30.30	4	30.40	30.30	-2	17,659	-0.01%
2021/12/06	70	29.51	23	29.97	29.75	47	17,088	0.28%
2021/12/03	36	29.87	50.1	29.80	30.15	-14.1	16,450	-0.09%
2021/12/02	3	28.25	0	0.00	28.10	3	14,780	0.02%
2021/12/01	117	27.86	114	27.97	28.10	3	14,453	0.02%	大買/大賣/
2021/11/30	13.1	28.48	13	28.87	27.70	0.1	13,765	0.00%
2021/11/29	14	27.72	1	27.80	27.80	13	12,761	0.10%
2021/11/26	9	27.67	14.3	27.72	27.45	-5.3	12,576	-0.04%
2021/11/25	0	0.00	2	27.70	27.90	-2	12,391	-0.02%
2021/11/24	0	0.00	5	27.40	27.45	-5	12,229	-0.04%
2021/11/23	5	26.90	5	27.00	26.85	0	12,198	0.00%
2021/11/22	7	27.24	0	0.00	27.00	7	12,251	0.06%
2021/11/19	0	0.00	5	27.62	27.65	-5	12,030	-0.04%
2021/11/18	1	27.55	0	0.00	27.55	1	11,955	0.01%
2021/11/17	5	27.35	0	0.00	27.25	5	11,841	0.04%
2021/11/16	5	27.00	17	27.14	27.20	-12	11,816	-0.10%
2021/11/15	0	0.00	5	26.95	27.00	-5	11,945	-0.04%
2021/11/12	3	26.75	100	26.80	26.80	-97	12,130	-0.80%
2021/11/11	3	26.52	100	26.85	26.50	-97	12,416	-0.78%
2021/11/10	0	0.00	3.1	26.70	26.60	-3.1	12,721	-0.02%
2021/11/09	0	0.00	100	26.80	26.80	-100	12,982	-0.77%
2021/11/08	2	26.40	0	0.00	26.45	2	13,086	0.02%
2021/11/05	3	26.25	0	0.00	26.20	3	13,270	0.02%
2021/11/04	14	27.08	39	26.80	26.55	-25	13,280	-0.19%
2021/11/03	0	0.00	5	26.29	26.45	-5	13,223	-0.04%
2021/11/02	2	26.25	3	26.28	26.20	-1	13,522	-0.01%
2021/10/29	0	0.00	10	26.05	26.00	-10	15,115	-0.07%
2021/10/28	0	0.00	6	26.26	26.30	-6	15,207	-0.04%
2021/10/27	0	0.00	16	26.37	26.40	-16	15,369	-0.10%
2021/10/26	0	0.00	2	26.50	26.70	-2	15,520	-0.01%
2021/10/25	1	26.30	0	26.35	26.40	1	15,614	0.01%
2021/10/22	12	26.18	0	26.30	26.25	12	15,768	0.08%
2021/10/21	12	26.44	1	26.20	26.95	11	15,767	0.07%
2021/10/20	5	25.85	14	25.90	26.30	-9	15,744	-0.06%
2021/10/15	1	24.90	1	24.95	25.15	0	15,657	0.00%
2021/10/14	0	0.00	6	24.90	24.80	-6	15,841	-0.04%
2021/10/12	0	0.00	9	24.50	24.55	-9	16,019	-0.06%
2021/10/08	10	24.55	10	24.85	24.65	0	16,168	0.00%
2021/10/05	10	23.86	0	0.00	23.80	10	16,607	0.06%
2021/10/04	50	24.06	0	0.00	23.85	50	17,080	0.29%
2021/10/01	4	24.35	0	0.00	24.40	4	17,134	0.02%
2021/09/30	1	24.80	0	0.00	24.75	1	17,045	0.01%
2021/09/29	1	24.75	6	24.78	24.75	-5	17,030	-0.03%
2021/09/28	0	0.00	1	25.10	25.10	-1	17,096	-0.01%
2021/09/27	0	0.00	5	25.10	25.10	-5	17,265	-0.03%
2021/09/24	50	24.90	0	0.00	24.70	50	17,480	0.29%
2021/09/23	4	24.73	0	0.00	24.70	4	17,753	0.02%
2021/09/22	1	24.60	0	0.00	24.65	1	18,388	0.01%
2021/09/17	6	24.95	1	25.15	25.20	5	18,499	0.03%
2021/09/16	3	24.42	0	0.00	24.45	3	18,298	0.02%
2021/09/14	1	24.95	0	0.00	24.75	1	18,494	0.01%
2021/09/13	2	25.00	2	24.90	24.85	0	19,166	0.00%
2021/09/08	0	0.00	3	24.60	24.50	-3	19,836	-0.02%
2021/09/03	0	25.30	1	25.25	25.30	-1	20,419	0.00%
2021/09/02	1	25.00	6	25.08	24.90	-5	20,695	-0.02%
2021/09/01	0	0.00	6	25.28	25.60	-6	20,690	-0.03%
2021/08/31	6	25.16	1	25.00	25.20	5	20,680	0.02%
2021/08/27	10	24.90	3	24.95	25.00	7	21,105	0.03%
2021/08/26	3	24.73	0	0.00	24.65	3	21,210	0.01%
2021/08/25	2	24.85	2	25.10	25.20	0	21,289	0.00%
2021/08/23	2	24.75	0.6	24.65	24.90	1.4	21,685	0.01%
2021/08/20	3	24.52	0	0.00	24.35	3	21,919	0.01%
2021/08/19	39	24.66	0	0.00	24.45	39	22,461	0.17%
2021/08/17	6.1	25.14	1	25.30	25.15	5.1	22,652	0.02%
2021/08/16	32	24.58	3	24.55	24.35	29	22,447	0.13%
2021/08/13	31	25.09	3	25.32	25.05	28	22,550	0.12%
2021/08/12	38	25.66	0	0.00	25.70	38	23,604	0.16%
2021/08/11	7	26.02	0	0.00	26.05	7	24,122	0.03%
2021/08/10	3	26.70	3	26.70	26.60	0	24,619	0.00%
2021/08/09	105	27.05	0	0.00	27.00	105	24,955	0.42%	大買/鉅額交易
2021/08/06	7.1	27.71	0	0.00	27.50	7.1	25,101	0.03%
2021/08/05	245	28.60	121.2	28.80	27.95	123.8	25,535	0.48%	大買/大賣/鉅額交易
2021/08/04	1	27.20	2	27.53	27.60	-1	25,263	0.00%
2021/08/02	0	0.00	53	27.51	27.75	-53	26,025	-0.20%
2021/07/30	3	27.25	2	27.10	27.20	1	27,443	0.00%
2021/07/29	4	27.11	2	27.08	27.10	2	28,365	0.01%
2021/07/28	1	27.25	0	0.00	27.35	1	28,601	0.00%
2021/07/27	6	27.61	2	27.80	27.90	4	29,142	0.01%
2021/07/26	10.3	27.13	5	26.90	27.65	5.3	29,510	0.02%
2021/07/23	2	26.85	0	0.00	27.10	2	29,359	0.01%
2021/07/22	58	26.78	0	0.00	26.75	58	29,427	0.20%
2021/07/21	21	26.95	4.1	26.99	27.00	16.9	29,313	0.06%
2021/07/20	4	27.50	2	27.28	27.25	2	29,239	0.01%
2021/07/19	2	28.03	2	28.05	28.00	0	29,188	0.00%
2021/07/16	11	27.81	1	27.65	27.90	10	29,758	0.03%
2021/07/15	12	27.73	1	27.65	27.70	11	30,008	0.04%
2021/07/14	1	27.70	0	0.00	27.70	1	30,509	0.00%
2021/07/13	5	28.36	0	0.00	28.20	5	31,107	0.02%
2021/07/12	0	28.65	0	0.00	28.55	0	31,597	0.00%
2021/07/09	8	28.69	1	28.60	28.55	7	31,877	0.02%
2021/07/08	6	28.63	0	0.00	28.50	6	31,975	0.02%
2021/07/07	3	28.72	0	0.00	28.75	3	32,364	0.01%
2021/07/06	1	28.80	0	0.00	28.90	1	32,554	0.00%
2021/07/05	2	28.75	2	28.95	28.95	0	32,801	0.00%
2021/07/02	14	28.69	0	0.00	28.65	14	32,975	0.04%
2021/07/01	7	28.91	0	0.00	28.75	7	33,122	0.02%
2021/06/30	6	29.27	1	29.30	29.30	5	33,022	0.02%
2021/06/29	4	30.86	11.5	30.88	30.70	-7.5	32,881	-0.02%
2021/06/28	3	31.42	0	0.00	31.40	3	32,515	0.01%
2021/06/25	2	31.20	0	0.00	31.15	2	32,601	0.01%
2021/06/24	6	30.75	1	30.65	30.85	5	32,808	0.02%
2021/06/23	1	30.80	1	30.90	30.80	0	33,642	0.00%
2021/06/22	8	31.28	0	0.00	30.80	8	34,408	0.02%
2021/06/21	1.9	31.91	2	32.25	31.55	-0.1	34,320	0.00%
2021/06/18	2	31.50	7	31.99	32.05	-5	34,959	-0.01%
2021/06/17	3.1	31.64	0	0.00	31.60	3.1	35,671	0.01%
2021/06/16	2	31.85	1	31.65	31.70	1	38,062	0.00%
2021/06/15	5	30.84	2	30.93	30.90	3	39,181	0.01%
2021/06/11	1	31.60	0	0.00	31.30	1	39,198	0.00%
2021/06/09	0	0.00	4	31.03	31.05	-4	39,127	-0.01%
2021/06/08	1	31.40	5	31.50	31.65	-4	39,270	-0.01%
2021/06/07	11	31.19	10	31.00	31.35	1	39,611	0.00%
2021/06/04	2.2	32.24	2	32.20	32.10	0.2	39,500	0.00%
2021/06/03	10	31.85	0	0.00	32.15	10	39,546	0.03%
2021/06/02	3	31.67	2	31.73	31.55	1	39,721	0.00%
2021/06/01	7	32.02	0	0.00	31.95	7	39,913	0.02%
2021/05/31	3.1	31.76	11	31.72	31.90	-7.9	40,016	-0.02%
2021/05/28	37	32.03	3	31.87	31.80	34	39,887	0.09%
2021/05/27	3	31.43	2	31.45	31.60	1	39,876	0.00%
2021/05/26	1	32.00	0	0.00	32.15	1	40,122	0.00%
2021/05/25	10	31.35	16	31.42	31.35	-6	40,552	-0.01%
2021/05/24	3	30.50	25	30.82	31.05	-22	40,772	-0.05%
2021/05/21	1.1	30.86	0	0.00	30.90	1.1	40,877	0.00%
2021/05/20	28.1	31.29	28	31.76	30.65	0.1	40,827	0.00%
2021/05/19	36	30.20	18	30.38	30.30	18	40,031	0.04%
2021/05/18	11	28.84	7	29.44	29.70	4	39,668	0.01%
2021/05/17	8	28.18	6	28.84	28.25	2	39,414	0.01%
2021/05/14	8	30.23	20	29.15	29.35	-12	39,540	-0.03%
2021/05/13	61	29.73	12	29.56	29.90	49	40,460	0.12%
2021/05/12	18	31.08	1	30.70	31.45	17	40,182	0.04%
2021/05/11	20	34.37	34.5	34.03	33.30	-14.5	40,108	-0.04%
2021/05/10	32	34.87	9	34.99	35.20	23	40,688	0.06%
2021/05/07	63	34.55	21	34.58	34.15	42	42,911	0.10%
2021/05/06	5	35.00	193	34.99	35.00	-188	46,427	-0.40%	大賣/鉅額交易
2021/05/05	1	32.45	12	32.61	31.85	-11	48,319	-0.02%
2021/05/04	3	31.40	67.5	31.47	31.85	-64.5	48,039	-0.13%
2021/05/03	7.3	32.98	3	32.58	32.25	4.3	47,513	0.01%
2021/04/29	4.2	34.80	15	35.11	34.30	-10.8	47,090	-0.02%
2021/04/28	4	34.70	19	34.56	34.60	-15	47,154	-0.03%
2021/04/27	0	0.00	8	34.60	34.65	-8	47,750	-0.02%
2021/04/26	1	34.50	1	34.60	34.50	0	47,749	0.00%
2021/04/23	2	34.45	11	34.55	34.50	-9	47,807	-0.02%
2021/04/22	13	34.57	30	34.03	34.20	-17	47,909	-0.04%
2021/04/21	19	35.20	1	35.40	35.35	18	47,621	0.04%
2021/04/20	2	35.18	6	35.20	35.00	-4	47,994	-0.01%
2021/04/19	57	34.67	53	34.41	34.45	4	48,019	0.01%
2021/04/16	7	33.59	6	33.76	34.15	1	47,787	0.00%
2021/04/15	3	32.75	10	33.00	33.00	-7	48,237	-0.01%
2021/04/14	9	32.41	43	32.19	32.50	-34	48,047	-0.07%
2021/04/13	3	32.62	6	32.68	31.70	-3	47,748	-0.01%
2021/04/12	1	32.15	13	32.49	32.55	-12	47,671	-0.03%
2021/04/09	1	31.95	0	0.00	32.10	1	47,505	0.00%
2021/04/08	0	0.00	11	32.49	32.50	-11	47,251	-0.02%
2021/04/07	1	32.50	1	32.50	31.85	0	46,973	0.00%
2021/04/06	1	31.90	5	31.84	31.75	-4	46,721	-0.01%
2021/04/01	1	31.50	1	31.45	31.65	0	46,607	0.00%
2021/03/31	6	31.58	2	31.45	31.45	4	46,427	0.01%
2021/03/30	0	0.00	2.6	31.54	31.60	-2.6	46,196	-0.01%
2021/03/29	10	30.66	30	30.93	31.25	-20	45,933	-0.04%
2021/03/26	30	30.71	12	30.78	30.80	18	45,730	0.04%
2021/03/25	6	32.14	16.1	31.77	31.95	-10.1	44,765	-0.02%
2021/03/24	25	30.80	3	31.28	31.00	22	43,984	0.05%
2021/03/23	12	30.69	58	30.62	30.95	-46	43,561	-0.11%
2021/03/22	14	29.56	26	29.88	30.05	-12	43,012	-0.03%
2021/03/19	29	29.90	49	29.78	30.40	-20	42,511	-0.05%
2021/03/18	50	28.50	57	28.76	28.40	-7	40,058	-0.02%
2021/03/17	1	27.65	0	0.00	27.60	1	38,962	0.00%
2021/03/16	16	27.78	0	0.00	27.90	16	39,175	0.04%
2021/03/12	0	0.00	2	27.55	27.55	-2	40,653	0.00%
2021/03/11	0	0.00	9	27.33	27.35	-9	40,739	-0.02%
2021/03/10	0	0.00	1	27.20	26.90	-1	40,773	0.00%
2021/03/09	0	0.00	1	26.90	27.00	-1	41,028	0.00%
2021/03/08	1	26.90	13	26.97	27.05	-12	41,289	-0.03%
2021/03/05	10	26.45	0	0.00	26.40	10	41,120	0.02%
2021/03/03	0	0.00	1	26.80	27.00	-1	41,227	0.00%
2021/03/02	0.1	26.50	2	27.23	26.50	-1.9	41,157	0.00%
2021/02/26	7	27.07	15	26.85	26.85	-8	41,034	-0.02%
2021/02/25	19	27.94	39	27.47	27.90	-20	40,450	-0.05%
2021/02/24	3	26.85	5	27.03	26.95	-2	39,919	-0.01%
2021/02/23	0	0.00	3	26.82	26.90	-3	39,553	-0.01%
2021/02/22	3	26.83	3	27.00	26.65	0	39,509	0.00%
2021/02/19	17	27.03	28	27.24	26.95	-11	39,411	-0.03%
2021/02/18	22	26.88	8	26.79	26.95	14	39,101	0.04%
2021/02/17	16	26.80	17	26.51	26.50	-1	38,878	0.00%
2021/02/05	7	26.16	13	26.31	26.50	-6	38,576	-0.02%
2021/02/04	50	26.20	46.1	26.15	25.90	3.9	38,195	0.01%
2021/02/03	4	25.71	2	25.50	25.65	2	37,463	0.01%
2021/02/02	19	25.61	4	25.30	25.35	15	37,684	0.04%
2021/02/01	149	26.38	136.2	25.76	25.75	12.8	37,025	0.03%	大買/大賣/
2021/01/29	82	28.02	51.3	28.27	27.05	30.8	36,157	0.09%
2021/01/28	268.8	27.86	219	26.92	28.15	49.8	33,969	0.15%	大買/大賣/
2021/01/27	14	25.65	50	26.07	26.40	-36	29,605	-0.12%
2021/01/26	4	24.04	2	24.05	24.00	2	26,763	0.01%
2021/01/25	1	23.95	1	23.95	24.10	0	26,811	0.00%
2021/01/21	3	23.93	60	24.00	24.00	-57	27,148	-0.21%
2021/01/20	113	23.47	22	23.66	23.75	91	26,988	0.34%	大買/
2021/01/19	2	24.35	6	24.75	24.35	-4	26,683	-0.01%
2021/01/18	1	24.95	3	24.53	24.55	-2	27,312	-0.01%
2021/01/15	65	24.96	8	25.04	24.90	57	28,044	0.20%
2021/01/14	11	25.49	7	25.49	25.30	4	28,309	0.01%
2021/01/13	21	25.42	33	25.62	25.65	-12	28,292	-0.04%
2021/01/12	5	25.03	26	25.12	25.05	-21	28,188	-0.07%
2021/01/11	19	24.97	2	24.85	24.90	17	27,889	0.06%
2021/01/08	3	24.63	55	24.65	24.90	-52	27,998	-0.19%
2021/01/07	1	23.60	21	24.00	24.00	-20	26,915	-0.07%
2021/01/06	54	23.70	23	23.61	23.55	31	26,884	0.12%
2021/01/05	8	24.22	12	24.15	24.15	-4	26,859	-0.01%
2021/01/04	0	0.00	3	23.80	23.75	-3	26,670	-0.01%
2020/12/31	1	23.85	3	23.70	23.65	-2	26,821	-0.01%
2020/12/30	3	23.60	50	23.75	23.75	-47	26,864	-0.17%
2020/12/29	2	23.80	46	23.71	23.70	-44	26,989	-0.16%
2020/12/28	6	23.85	6	23.85	23.90	0	27,099	0.00%
2020/12/25	0	0.00	20	23.75	23.75	-20	27,134	-0.07%
2020/12/24	5	23.75	3	23.70	23.70	2	27,268	0.01%
2020/12/23	2	23.45	120	23.46	23.50	-118	27,518	-0.43%	大賣/鉅額交易
2020/12/22	2	23.78	15	23.74	23.55	-13	27,887	-0.05%
2020/12/21	1	24.00	2	24.00	24.10	-1	28,044	0.00%
2020/12/18	2	24.45	4	24.18	24.15	-2	28,096	-0.01%
2020/12/17	11	23.95	9	24.10	24.30	2	28,150	0.01%
2020/12/16	0	0.00	9	24.25	24.25	-9	28,286	-0.03%
2020/12/15	0	0.00	15	24.11	24.10	-15	28,208	-0.05%
2020/12/14	1	23.65	0	0.00	23.65	1	27,887	0.00%
2020/12/11	0	0.00	7	23.78	23.80	-7	28,527	-0.02%
2020/12/10	73	24.38	17	24.60	24.20	56	29,391	0.19%
2020/12/09	84	24.60	35	24.71	24.90	49	29,474	0.17%
2020/12/08	1	23.50	0	0.00	23.45	1	28,436	0.00%
2020/12/07	1	23.55	0	0.00	23.20	1	29,832	0.00%
2020/12/04	11	23.67	10	23.60	23.50	1	30,317	0.00%
2020/12/03	3	23.73	8	23.79	23.70	-5	30,336	-0.02%
2020/12/02	5	23.20	16	23.43	23.50	-11	30,440	-0.04%
2020/12/01	2	22.90	8	23.00	23.00	-6	30,240	-0.02%
2020/11/30	10	22.84	5	23.05	23.15	5	30,295	0.02%
2020/11/27	8	23.19	11	23.29	23.10	-3	30,160	-0.01%
2020/11/26	9	22.74	2.2	22.78	22.85	6.8	30,512	0.02%
2020/11/25	0	0.00	18	22.82	22.70	-18	31,054	-0.06%
2020/11/24	6	23.07	31	23.17	22.85	-25	31,298	-0.08%
2020/11/23	6	23.13	6	23.13	23.15	0	31,330	0.00%
2020/11/20	2	22.70	7	22.70	22.90	-5	31,215	-0.02%
2020/11/19	1	22.45	6.1	22.82	22.70	-5.1	31,492	-0.02%
2020/11/18	2	22.48	35	22.47	22.55	-33	32,065	-0.10%
2020/11/17	0.1	22.75	13	22.80	22.80	-12.9	32,327	-0.04%
2020/11/16	20	22.66	1	22.70	22.75	19	32,975	0.06%
2020/11/13	9	22.49	0	0.00	22.55	9	33,271	0.03%
2020/11/12	4	22.70	0	0.00	22.60	4	33,591	0.01%
2020/11/11	15	22.51	10	22.50	22.70	5	35,054	0.01%
2020/11/10	32	22.86	1	22.80	23.00	31	35,058	0.09%
2020/11/09	15	23.50	0	0.00	23.55	15	34,787	0.04%
2020/11/06	2	23.55	6	23.53	23.55	-4	34,790	-0.01%
2020/11/05	8	23.56	6	23.32	23.30	2	35,388	0.01%
2020/11/04	21	22.97	2.4	22.86	22.85	18.6	36,529	0.05%
2020/11/02	10	23.55	6	23.60	23.70	4	37,980	0.01%
2020/10/30	4	23.94	3	23.92	23.85	1	38,436	0.00%
2020/10/29	1	24.35	8	24.36	24.25	-7	38,256	-0.02%
2020/10/28	1	24.80	0	0.00	24.75	1	38,252	0.00%
2020/10/27	13	24.83	17	24.91	24.90	-4	38,210	-0.01%
2020/10/26	30	25.01	4	24.89	24.55	26	38,013	0.07%
2020/10/23	76	24.28	80	24.47	24.70	-4	37,911	-0.01%
2020/10/22	6	23.73	0	0.00	23.70	6	37,370	0.02%
2020/10/21	3	23.23	0	0.00	23.35	3	37,099	0.01%
2020/10/20	19	23.55	57	23.42	23.50	-38	37,300	-0.10%
2020/10/19	20	24.28	0	0.00	24.15	20	37,430	0.05%
2020/10/16	5	25.42	0	0.00	24.60	5	37,650	0.01%
2020/10/14	20	24.90	10	24.95	25.00	10	40,868	0.02%
2020/10/13	12	25.27	8	24.65	24.65	4	42,681	0.01%
2020/10/12	3	25.03	5	25.14	25.30	-2	42,432	0.00%
2020/10/08	13	25.29	2	25.30	25.30	11	42,167	0.03%
2020/10/07	0	0.00	10	25.10	25.05	-10	41,961	-0.02%
2020/10/06	0	0.00	7	25.00	25.10	-7	41,888	-0.02%
2020/10/05	12	25.05	2	25.05	24.55	10	41,768	0.02%
2020/09/29	10	24.60	0	0.00	24.65	10	41,587	0.02%
2020/09/28	9	25.02	9	24.93	24.90	0	41,461	0.00%
2020/09/25	6	24.77	49	24.26	24.00	-43	41,195	-0.10%
2020/09/23	0	0.00	4	25.15	25.20	-4	40,555	-0.01%
2020/09/22	1	25.00	3	24.80	25.05	-2	40,612	0.00%
2020/09/21	5	25.04	6	24.98	25.00	-1	40,425	0.00%
2020/09/18	8	25.59	0	0.00	25.50	8	40,195	0.02%
2020/09/17	3	25.75	0	0.00	25.70	3	40,117	0.01%
2020/09/16	30	25.78	17	26.03	25.65	13	40,053	0.03%
2020/09/15	41	25.91	50	26.02	26.15	-9	39,247	-0.02%
2020/09/14	0	0.00	14	25.05	25.10	-14	38,050	-0.04%
2020/09/11	10	24.51	4	24.25	24.20	6	37,511	0.02%
2020/09/10	46	25.34	43	25.17	25.00	3	36,940	0.01%
2020/09/09	14	24.41	10	24.17	24.80	4	35,303	0.01%
2020/09/08	0	0.00	5	24.45	24.50	-5	34,525	-0.01%
2020/09/07	16	24.03	5	24.20	24.00	11	34,205	0.03%
2020/09/04	5	23.40	5	23.55	23.70	0	33,752	0.00%
2020/09/03	2	23.85	2	24.25	23.90	0	33,592	0.00%
2020/09/02	5	23.80	30	23.93	24.00	-25	33,429	-0.07%
2020/09/01	15	23.90	57	23.87	24.00	-42	33,169	-0.13%
2020/08/31	3	23.50	15	23.75	23.35	-12	32,565	-0.04%
2020/08/28	5	23.30	2	23.50	23.45	3	32,099	0.01%
2020/08/27	10	23.18	75	23.14	23.15	-65	31,803	-0.20%
2020/08/26	10	23.18	5	23.40	23.25	5	31,609	0.02%
2020/08/25	26	23.41	7	23.51	23.05	19	31,747	0.06%
2020/08/24	13	24.00	47	23.79	23.45	-34	31,688	-0.11%
2020/08/21	31	23.69	40	23.58	23.70	-9	30,901	-0.03%
2020/08/20	6	23.28	8	22.63	22.70	-2	30,382	-0.01%
2020/08/19	22	23.80	7	23.83	23.90	15	29,482	0.05%
2020/08/18	26	23.46	21	23.71	23.80	5	28,960	0.02%
2020/08/17	11	23.91	34	23.97	23.75	-23	28,464	-0.08%
2020/08/14	7	22.79	39	23.20	23.05	-32	26,801	-0.12%
2020/08/13	17	22.70	5	22.97	22.65	12	26,235	0.05%
2020/08/12	7	22.61	4	22.70	22.70	3	25,878	0.01%
2020/08/11	54	22.62	28	22.69	22.55	26	25,468	0.10%
2020/08/10	87	23.07	39	22.83	23.20	48	24,623	0.19%
2020/08/07	50	21.90	29	22.01	21.95	21	22,984	0.09%
2020/08/06	53	21.54	37	21.64	21.40	16	21,920	0.07%
2020/08/05	73	20.75	10	20.90	21.40	63	20,726	0.30%
2020/08/04	1	20.45	12	20.45	20.55	-11	20,199	-0.05%
2020/08/03	3	20.33	3	20.43	20.35	0	20,121	0.00%
2020/07/30	6	20.45	0	0.00	20.60	6	19,895	0.03%
2020/07/29	9	20.60	23	20.58	20.25	-14	19,821	-0.07%
2020/07/28	15	20.07	23	20.31	19.90	-8	19,257	-0.04%
2020/07/27	0	0.00	17	20.05	20.10	-17	19,060	-0.09%
2020/07/24	16	19.90	20	19.80	19.85	-4	19,025	-0.02%
2020/07/23	31	20.64	29	20.80	20.55	2	18,527	0.01%
2020/07/22	37	20.38	6	20.35	20.50	31	17,904	0.17%
2020/07/21	47	20.81	61	20.84	20.75	-14	17,300	-0.08%
2020/07/20	57	20.42	44	20.44	21.00	13	15,748	0.08%
2020/07/17	17	18.73	3	18.95	19.10	14	13,424	0.10%
2020/07/16	2	17.33	0	0.00	17.40	2	11,558	0.02%
2020/07/15	1	17.50	1	17.35	17.40	0	11,570	0.00%
2020/07/14	0	0.00	5	17.55	17.30	-5	11,765	-0.04%
2020/07/10	2	17.30	0	0.00	17.20	2	12,006	0.02%
2020/07/08	2	17.70	2	17.65	17.65	0	12,034	0.00%
2020/07/02	1	17.45	1	17.40	17.50	0	12,629	0.00%
2020/07/01	0	0.00	60	17.95	17.90	-60	12,680	-0.47%
2020/06/30	0	0.00	3	17.82	17.90	-3	12,797	-0.02%
2020/06/29	10	17.85	0	0.00	17.70	10	13,315	0.08%
2020/06/24	50	17.95	128	17.90	18.00	-78	14,036	-0.56%	大賣/
2020/06/23	0	0.00	20	17.90	18.00	-20	14,306	-0.14%
2020/06/22	10	17.55	0	0.00	17.60	10	14,604	0.07%
2020/06/19	10	17.65	0	0.00	17.55	10	14,751	0.07%
2020/06/15	128	17.54	0	0.00	17.15	128	15,512	0.83%	大買/鉅額交易
2020/06/12	0	0.00	9	17.30	17.30	-9	15,609	-0.06%
2020/06/11	0	0.00	143	17.73	17.30	-143	15,744	-0.91%	大賣/鉅額交易
2020/06/09	56	17.64	30	17.80	17.60	26	16,126	0.16%
2020/06/08	1	17.50	0	0.00	17.55	1	16,280	0.01%
2020/06/04	16	17.67	6	17.65	17.45	10	16,262	0.06%
2020/06/03	10	17.30	5	17.39	17.35	5	16,251	0.03%
2020/06/02	10	17.00	0	0.00	17.15	10	16,183	0.06%
2020/06/01	135	16.96	1	17.05	17.10	134	16,038	0.84%	大買/鉅額交易
2020/05/29	1	16.50	5	16.50	16.35	-4	15,673	-0.03%
2020/05/22	0	0.00	1	16.20	16.10	-1	15,429	-0.01%
2020/05/21	0	0.00	6	16.43	16.45	-6	15,368	-0.04%
2020/05/14	2	16.25	2	16.35	16.15	0	15,239	0.00%
2020/05/13	2	16.35	2	16.45	16.40	0	15,145	0.00%
2020/05/12	1	16.35	3	16.40	16.35	-2	15,140	-0.01%
2020/05/11	2	16.40	3	16.45	16.45	-1	15,064	-0.01%
2020/05/08	2	16.60	0	0.00	16.35	2	14,951	0.01%
2020/05/07	0	0.00	8	16.28	16.30	-8	14,869	-0.05%
2020/05/06	3	15.93	4	15.95	15.95	-1	14,762	-0.01%
2020/05/05	5	16.02	0	0.00	15.95	5	14,729	0.03%
2020/05/04	15	16.18	0	0.00	16.15	15	14,574	0.10%
2020/04/30	5	16.58	1	16.55	16.65	4	14,464	0.03%
2020/04/29	8	16.48	1	16.55	16.55	7	14,373	0.05%
2020/04/28	2	16.00	3	16.10	16.00	-1	14,154	-0.01%
2020/04/27	1	16.00	5	15.96	16.00	-4	14,380	-0.03%
2020/04/24	0	0.00	6	15.75	15.65	-6	14,229	-0.04%
2020/04/23	10	15.65	12	15.67	15.70	-2	14,407	-0.01%
2020/04/22	0	0.00	3	15.55	15.55	-3	14,367	-0.02%
2020/04/21	12	15.45	5	15.50	15.20	7	14,308	0.05%
2020/04/20	5	15.69	4	15.60	15.90	1	14,128	0.01%
2020/04/17	1	15.75	0	0.00	15.75	1	14,085	0.01%
2020/04/16	2	15.83	0	0.00	15.85	2	13,821	0.01%
2020/04/15	6	15.93	2	15.93	16.00	4	13,654	0.03%
2020/04/14	2	15.85	1	15.95	15.95	1	13,525	0.01%
2020/04/13	0	0.00	2	15.78	15.80	-2	13,339	-0.01%
2020/04/10	1	15.80	9	15.78	15.90	-8	13,330	-0.06%
2020/04/09	15	15.83	3	15.75	15.65	12	13,285	0.09%
2020/04/08	2	15.55	6	15.85	16.00	-4	13,136	-0.03%
2020/04/07	6	15.54	0	0.00	15.60	6	12,947	0.05%
2020/04/06	0	0.00	10	15.84	15.85	-10	12,628	-0.08%
2020/04/01	5	15.65	2	15.90	15.65	3	12,499	0.02%
2020/03/31	10	16.35	16	15.94	15.60	-6	12,187	-0.05%
2020/03/30	9	16.04	15	15.58	16.20	-6	11,597	-0.05%
2020/03/27	13	15.07	0	0.00	14.75	13	10,745	0.12%
2020/03/26	0	0.00	3	14.85	14.95	-3	10,295	-0.03%
2020/03/25	2	13.85	1	13.85	13.85	1	9,948	0.01%
2020/03/24	23	13.75	21	13.80	13.55	2	9,863	0.02%
2020/03/23	2	13.38	111	13.09	13.50	-109	9,963	-1.09%	大賣/鉅額交易
2020/03/20	101	13.55	15	13.71	13.90	86	9,900	0.87%	大買/
2020/03/19	0	0.00	10	13.30	13.25	-10	9,592	-0.10%
2020/03/18	0	0.00	20	13.50	13.50	-20	9,255	-0.22%
2020/03/17	15	13.50	3	13.75	13.45	12	9,156	0.13%
2020/03/16	3	13.70	0	0.00	13.50	3	8,949	0.03%
2020/03/13	15	13.02	0	0.00	13.80	15	8,760	0.17%
2020/03/12	0	0.00	4	14.15	14.35	-4	8,347	-0.05%
2020/03/09	6	15.95	0	0.00	15.55	6	7,866	0.08%
2020/03/06	0	0.00	6	16.25	16.20	-6	7,690	-0.08%
2020/02/17	0	0.00	8	16.80	16.80	-8	7,571	-0.11%
2020/02/12	0	0.00	1	17.00	17.00	-1	7,732	-0.01%
2020/02/10	1	16.75	0	0.00	16.60	1	7,928	0.01%
2020/01/31	8	17.04	4	17.06	16.90	4	7,945	0.05%
2020/01/30	1	16.90	0	0.00	16.65	1	7,870	0.01%
2020/01/20	4	18.15	0	0.00	18.05	4	7,565	0.05%
2020/01/17	1	18.35	2	18.35	18.25	-1	7,540	-0.01%
2020/01/16	4	18.00	0	0.00	18.10	4	7,319	0.05%
2020/01/15	0	0.00	1	17.90	18.00	-1	7,365	-0.01%
2020/01/13	1	17.65	0	0.00	17.80	1	7,293	0.01%
2020/01/06	1	17.70	10	17.65	17.65	-9	7,313	-0.12%
2019/12/26	0	0.00	4	18.10	17.95	-4	7,151	-0.06%
2019/12/23	11	18.30	0	0.00	18.35	11	7,295	0.15%
2019/12/20	1.6	18.31	2	18.33	18.35	-0.4	7,408	-0.01%
2019/12/18	33	18.44	0	0.00	18.50	33	7,956	0.41%
2019/12/17	0	0.00	57	18.05	18.15	-57	7,730	-0.74%
2019/12/16	0	0.00	31	18.00	18.00	-31	7,675	-0.40%
2019/12/12	3	18.20	0	0.00	17.90	3	7,612	0.04%
2019/12/11	1	18.10	1	18.05	18.05	0	7,530	0.00%
2019/12/10	0	0.00	1	17.80	17.80	-1	7,446	-0.01%
2019/12/09	5	18.00	1	18.05	17.90	4	7,409	0.05%
2019/12/03	3	17.80	3	17.85	17.85	0	7,701	0.00%
2019/12/02	0	0.00	3	17.75	17.70	-3	7,742	-0.04%
2019/11/29	7	18.00	0	0.00	17.95	7	7,682	0.09%
2019/11/28	0	0.00	2	18.25	18.20	-2	7,675	-0.03%
2019/11/27	5	18.30	2	18.30	18.25	3	7,770	0.04%
2019/11/22	0	0.00	3	17.90	18.00	-3	7,523	-0.04%
2019/11/21	3	17.90	0	0.00	17.90	3	7,521	0.04%
2019/11/20	0	0.00	1	17.95	18.05	-1	7,495	-0.01%
2019/11/19	0	0.00	2	18.10	18.10	-2	7,518	-0.03%
2019/11/18	3	18.00	2	18.00	18.00	1	7,511	0.01%
2019/11/15	0	0.00	1	18.05	17.90	-1	7,580	-0.01%
2019/11/14	3	17.95	0	0.00	17.90	3	7,562	0.04%
2019/11/12	0	0.00	6	17.85	17.85	-6	7,677	-0.08%
2019/11/11	0	0.00	26	17.90	17.95	-26	7,732	-0.34%
2019/11/08	1	18.30	0	0.00	18.30	1	7,879	0.01%
2019/11/07	6	18.80	0	0.00	18.25	6	7,890	0.08%
2019/11/06	2	18.40	6	18.60	18.55	-4	7,739	-0.05%
2019/11/01	0	0.00	3	17.85	17.95	-3	7,500	-0.04%
2019/10/31	0	0.00	1	18.00	17.80	-1	7,612	-0.01%
2019/10/30	2	18.00	0	0.00	17.90	2	7,619	0.03%
2019/10/28	0	0.00	5	18.06	18.05	-5	7,592	-0.07%
2019/10/24	0	0.00	1	17.95	18.00	-1	7,675	-0.01%
2019/10/23	1	17.85	0	0.00	17.85	1	7,837	0.01%
2019/10/22	0	0.00	1	17.85	17.95	-1	7,750	-0.01%
2019/10/18	1	17.85	1	17.80	17.90	0	7,739	0.00%
2019/10/17	0	0.00	1	17.70	17.80	-1	7,672	-0.01%
2019/10/15	0	0.00	12	17.66	17.60	-12	7,648	-0.16%
2019/10/14	0	0.00	20	17.65	17.70	-20	7,698	-0.26%
2019/10/07	0	0.00	10	17.40	17.40	-10	7,607	-0.13%
2019/10/04	1	17.45	0	0.00	17.40	1	7,688	0.01%
2019/10/03	11	17.40	10	17.40	17.35	1	7,655	0.01%
2019/10/02	10	17.80	1	17.75	17.70	9	7,584	0.12%
2019/09/27	0	0.00	1	17.85	17.80	-1	7,568	-0.01%
2019/09/26	2	18.25	0	0.00	17.95	2	7,642	0.03%
2019/09/25	3	18.35	0	0.00	18.20	3	7,501	0.04%
2019/09/24	33	18.52	6	18.68	18.55	27	7,378	0.37%
2019/09/23	10	18.00	0	0.00	18.00	10	6,793	0.15%
2019/09/18	0	0.00	1	17.70	17.65	-1	6,566	-0.02%
2019/09/17	0	0.00	13	17.55	17.55	-13	6,525	-0.20%
2019/09/10	13	17.45	0	0.00	17.45	13	6,644	0.20%
2019/09/05	1	17.70	1	17.80	17.80	0	6,617	0.00%
2019/09/02	6	17.20	2	17.20	17.25	4	6,369	0.06%
2019/08/26	1	16.70	0	0.00	16.70	1	6,175	0.02%
2019/08/21	3	16.90	0	0.00	16.85	3	6,201	0.05%
2019/08/20	3	16.80	0	0.00	16.70	3	6,170	0.05%
2019/08/19	3	16.80	0	0.00	16.85	3	6,151	0.05%
2019/08/15	10	16.50	0	0.00	16.50	10	6,063	0.16%
2019/08/14	2	17.03	0	0.00	16.90	2	6,007	0.03%
2019/08/07	2	17.80	0	0.00	17.65	2	5,715	0.03%
2019/08/06	1	17.40	0	0.00	17.80	1	5,798	0.02%
2019/08/05	1	18.00	1	18.05	18.00	0	5,839	0.00%
2019/07/29	5.1	19.15	24	19.25	19.15	-18.9	5,926	-0.32%
2019/07/26	0.1	19.35	0	0.00	19.35	0.1	5,876	0.00%
2019/07/25	24	19.65	0	0.00	19.65	24	5,826	0.41%
2019/07/17	1	19.25	0	0.00	19.35	1	5,823	0.02%
2019/07/15	1	19.30	1	19.20	19.15	0	6,207	0.00%
2019/07/10	1	19.35	0	0.00	19.25	1	6,974	0.01%
2019/07/04	0	0.00	5	18.90	18.90	-5	7,315	-0.07%
2019/07/03	5	19.30	0	0.00	19.30	5	7,389	0.07%
2019/07/01	5	19.60	0	0.00	19.60	5	7,367	0.07%
2019/06/27	0	0.00	2	19.65	19.60	-2	7,429	-0.03%
2019/06/26	2	19.40	0	0.00	19.35	2	7,459	0.03%
2019/06/14	10	19.40	0	0.00	19.25	10	7,627	0.13%
2019/06/10	0	0.00	5	19.34	19.30	-5	7,630	-0.07%
2019/05/31	0	0.00	5	19.08	19.05	-5	7,899	-0.06%
2019/05/28	1	18.90	0	0.00	18.85	1	8,211	0.01%
2019/05/24	4	18.76	0	0.00	18.55	4	8,883	0.05%
2019/05/23	1	18.50	0	0.00	18.85	1	8,848	0.01%
2019/05/21	13	18.93	0	0.00	18.95	13	8,889	0.15%
2019/05/17	5	18.25	0	0.00	18.25	5	8,829	0.06%
2019/05/16	2	18.63	0	0.00	18.50	2	8,916	0.02%
2019/05/14	5	18.70	0	0.00	18.70	5	8,886	0.06%
2019/05/13	1	18.85	0	0.00	18.85	1	8,844	0.01%
2019/05/09	1	19.85	0	0.00	19.60	1	8,838	0.01%
2019/05/08	0.8	20.30	0	0.00	20.35	0.8	8,714	0.01%
2019/04/24	10	21.25	10	21.25	21.25	0	8,935	0.00%
2019/04/22	5	21.90	6	21.54	21.55	-1	8,885	-0.01%
2019/04/18	0	0.00	3	21.38	21.05	-3	8,467	-0.04%
2019/04/12	2	20.40	0	0.00	20.40	2	8,124	0.02%
2019/04/11	0	0.00	8	20.50	20.50	-8	8,248	-0.10%
2019/04/10	0	0.00	5	20.60	20.75	-5	8,183	-0.06%
2019/04/08	1	20.15	0	0.00	20.30	1	7,955	0.01%
2019/03/29	0.1	19.70	0	0.00	19.75	0.1	7,745	0.00%
2019/03/27	0.1	19.85	0	0.00	19.85	0.1	7,764	0.00%
2019/03/21	0	0.00	10	20.55	20.50	-10	7,981	-0.13%
2019/03/15	0	0.00	1	20.05	20.00	-1	8,236	-0.01%
2019/03/11	2	19.70	1	19.80	19.65	1	8,479	0.01%
2019/03/05	7	20.55	7	20.74	20.60	0	9,017	0.00%
2019/03/04	0	0.00	1	20.90	20.75	-1	9,041	-0.01%
2019/02/27	1	20.15	0	0.00	20.35	1	8,915	0.01%
2019/02/26	3	20.57	0	0.00	20.30	3	8,914	0.03%
2019/02/25	0	0.00	1	20.40	20.95	-1	8,753	-0.01%
2019/02/15	1	19.60	0	0.00	19.35	1	9,457	0.01%
2019/02/14	0	0.00	5	20.10	19.90	-5	9,590	-0.05%
2019/02/12	0	0.00	5	20.10	20.00	-5	10,205	-0.05%
2019/01/29	5	19.37	0	0.00	19.40	5	10,471	0.05%
2019/01/25	5	19.65	5	19.57	19.80	0	10,622	0.00%
2019/01/18	0	0.00	5	19.41	19.20	-5	11,094	-0.05%
2019/01/17	12	18.88	10	19.05	19.05	2	11,164	0.02%
2019/01/15	0	0.00	4	19.30	19.35	-4	11,149	-0.04%
2019/01/11	1	19.05	0	0.00	19.00	1	11,422	0.01%
2019/01/04	36	17.48	0	0.00	17.50	36	12,146	0.30%
2019/01/03	7	18.76	0	0.00	18.45	7	12,526	0.06%
2018/12/25	30	19.05	0	0.00	19.05	30	13,302	0.23%
2018/12/20	1	19.50	0	0.00	19.50	1	13,784	0.01%
2018/12/19	20	19.65	1	19.60	19.85	19	13,797	0.14%
2018/12/18	1	19.55	0	0.00	19.35	1	13,710	0.01%
2018/12/13	1.2	20.04	5	20.00	20.05	-3.8	13,765	-0.03%
2018/12/11	0	0.00	1	19.05	18.95	-1	13,847	-0.01%
2018/12/07	5	19.50	3	19.40	19.30	2	14,041	0.01%
2018/12/06	5	19.15	1	19.20	19.15	4	14,295	0.03%
2018/12/05	5	19.80	0	0.00	19.80	5	14,347	0.03%
2018/12/03	5.1	20.30	10	20.33	20.35	-4.9	14,552	-0.03%
2018/11/30	0.1	19.80	3	19.90	19.90	-2.9	14,641	-0.02%
2018/11/29	3	19.65	0	0.00	19.65	3	14,626	0.02%
2018/11/28	16	19.73	4	19.65	19.90	12	14,497	0.08%
2018/11/26	3	19.22	0	0.00	19.15	3	14,590	0.02%
2018/11/22	1	19.00	0	0.00	18.80	1	15,140	0.01%
2018/11/20	2	19.25	2	19.55	19.20	0	14,988	0.00%
2018/11/16	3	19.35	0	0.00	19.25	3	14,806	0.02%
2018/11/15	3	19.10	0	0.00	19.05	3	14,769	0.02%
2018/11/14	5	19.30	0	0.00	19.20	5	14,591	0.03%
2018/11/13	2	19.55	0	0.00	19.90	2	14,287	0.01%
2018/11/12	5	20.62	0	0.00	20.25	5	14,089	0.04%
2018/11/09	3	21.25	2	21.35	21.30	1	13,921	0.01%
2018/11/08	12	21.98	1	23.20	21.95	11	13,778	0.08%
2018/11/07	0.1	22.80	20	22.75	22.90	-19.9	13,462	-0.15%
2018/11/06	3	22.45	0	0.00	22.45	3	13,627	0.02%
2018/11/02	2.1	22.28	32	22.70	22.95	-29.9	14,169	-0.21%
2018/11/01	0.1	22.20	0	0.00	22.30	0.1	14,238	0.00%
2018/10/31	2	21.70	0	0.00	21.70	2	14,199	0.01%
2018/10/29	5	21.85	10	21.95	21.85	-5	14,284	-0.04%
2018/10/26	2	21.78	2	21.95	22.00	0	14,302	0.00%
2018/10/25	16.1	22.18	4	22.40	22.15	12.1	14,251	0.08%
2018/10/24	10.1	22.00	12	22.22	22.35	-1.9	14,170	-0.01%
2018/10/23	5	22.12	3	22.03	22.10	2	14,237	0.01%
2018/10/22	2	21.90	4	22.00	22.30	-2	14,271	-0.01%
2018/10/19	2	22.03	8	22.13	22.00	-6	14,199	-0.04%
2018/10/17	11	22.26	3	22.37	22.20	8	14,170	0.06%
2018/10/16	0	0.00	2	22.15	22.30	-2	14,157	-0.01%
2018/10/15	5	21.30	0	0.00	21.30	5	14,144	0.04%
2018/10/12	6	21.20	6	21.23	21.95	0	14,044	0.00%
2018/10/11	15	20.74	4	20.70	20.65	11	13,991	0.08%
2018/10/09	0	0.00	1	23.05	22.90	-1	13,915	-0.01%
2018/10/05	12	23.48	0	0.00	23.00	12	13,809	0.09%
2018/10/04	6	24.32	0	0.00	24.30	6	13,321	0.05%
2018/10/01	2	25.43	1	25.55	25.15	1	13,734	0.01%
2018/09/28	7	25.20	9	25.25	25.25	-2	13,728	-0.01%
2018/09/25	0	0.00	6	24.35	24.35	-6	14,117	-0.04%
2018/09/17	12	24.49	0	0.00	24.25	12	14,479	0.08%
2018/09/13	3	24.85	0	0.00	25.10	3	14,590	0.02%
2018/09/12	0	0.00	3	25.55	25.05	-3	14,540	-0.02%
2018/09/11	0	0.00	7	25.12	25.20	-7	14,647	-0.05%
2018/09/10	5	24.61	0	0.00	24.45	5	14,758	0.03%
2018/09/07	2	25.70	2	25.53	25.45	0	14,927	0.00%
2018/09/06	5	25.75	7	25.61	25.50	-2	15,069	-0.01%
2018/09/05	0	0.00	1	25.30	25.05	-1	15,219	-0.01%
2018/09/03	0	0.00	3	25.75	25.55	-3	16,098	-0.02%
2018/08/31	1	25.70	10	25.35	25.70	-9	16,409	-0.05%
2018/08/30	1	25.50	0	0.00	25.40	1	17,822	0.01%
2018/08/29	3	24.95	0	0.00	25.25	3	19,322	0.02%
2018/08/28	4	24.79	3	24.70	24.75	1	19,726	0.01%
2018/08/24	0	0.00	2	24.40	24.25	-2	19,893	-0.01%
2018/08/20	0	0.00	1	23.95	23.45	-1	21,008	0.00%
2018/08/16	0	0.00	2	23.95	24.00	-2	21,698	-0.01%
2018/08/15	12	23.47	0	0.00	23.40	12	22,124	0.05%
2018/08/14	2	23.90	5	24.00	24.05	-3	22,260	-0.01%
2018/08/13	5	23.85	2	23.65	23.85	3	22,995	0.01%
2018/08/10	5	24.25	0	0.00	24.25	5	23,400	0.02%
2018/08/09	7	24.84	5	25.20	24.80	2	23,656	0.01%
2018/08/08	0	0.00	3	25.80	25.80	-3	23,356	-0.01%
2018/08/06	0	0.00	4.8	25.77	25.65	-4.8	23,778	-0.02%
2018/08/02	4	24.85	8	24.85	24.90	-4	24,806	-0.02%
2018/08/01	0	0.00	1	25.20	25.25	-1	26,184	0.00%
2018/07/30	1	25.00	0	0.00	24.60	1	26,498	0.00%
2018/07/27	1	25.30	0	0.00	25.20	1	26,437	0.00%
2018/07/26	1	25.55	0.9	25.40	25.50	0.2	26,634	0.00%
2018/07/25	2	25.70	2	26.00	25.65	0	26,737	0.00%
2018/07/23	1	25.45	0	0.00	25.45	1	26,989	0.00%
2018/07/20	0	0.00	4	25.40	25.35	-4	27,194	-0.01%
2018/07/17	12	25.28	4	25.40	25.25	8	27,343	0.03%
2018/07/13	1	24.35	7	24.51	24.35	-6	28,131	-0.02%
2018/07/12	0.9	24.30	0	0.00	24.40	0.9	28,295	0.00%
2018/07/11	3	23.92	0	0.00	24.20	3	28,503	0.01%
2018/07/10	11	24.56	30	24.70	24.50	-19	28,536	-0.07%
2018/07/09	22	23.15	0	0.00	23.20	22	28,183	0.08%
2018/07/06	0	0.00	4	22.94	22.85	-4	28,257	-0.01%
2018/07/05	8	23.02	2	22.90	22.95	6	28,403	0.02%
2018/07/04	14	23.55	4	23.65	23.50	10	28,537	0.04%
2018/07/03	5	24.00	9	24.42	24.00	-4	28,588	-0.01%
2018/06/29	1	24.50	0	0.00	24.90	1	29,094	0.00%
2018/06/28	9	24.33	0	0.00	24.25	9	28,979	0.03%
2018/06/27	5	24.84	0	0.00	24.80	5	29,066	0.02%
2018/06/26	5	25.25	12	24.71	25.25	-7	29,303	-0.02%
2018/06/25	8	25.29	0	0.00	25.20	8	29,401	0.03%
2018/06/22	11	25.80	0	0.00	25.75	11	29,380	0.04%
2018/06/21	2	26.35	0	0.00	26.35	2	29,674	0.01%
2018/06/20	3	26.57	3	26.37	26.30	0	30,312	0.00%
2018/06/19	1	26.15	4	26.50	26.40	-3	31,014	-0.01%
2018/06/15	23	26.20	24	26.34	26.65	-1	31,194	0.00%
2018/06/14	7	26.15	17	26.31	26.05	-10	31,077	-0.03%
2018/06/13	5	26.11	0	0.00	26.35	5	31,254	0.02%
2018/06/12	21	26.45	1	26.80	26.40	20	31,401	0.06%
2018/06/11	0	0.00	14	27.33	27.30	-14	31,875	-0.04%
2018/06/08	17	26.94	2	27.38	26.80	15	31,987	0.05%
2018/06/07	39	27.77	27	27.99	27.55	12	31,684	0.04%
2018/06/06	34	26.96	48	26.69	27.30	-14	30,557	-0.05%
2018/06/05	4	25.23	1	25.40	25.10	3	29,149	0.01%
2018/06/04	1	24.65	8	24.85	24.85	-7	29,884	-0.02%
2018/05/31	3	24.50	3	24.70	24.55	0	31,921	0.00%
2018/05/30	11	23.95	0	0.00	23.90	11	31,795	0.03%
2018/05/29	6	24.05	2	24.05	24.50	4	32,371	0.01%
2018/05/28	2	24.65	9	25.09	24.55	-7	32,477	-0.02%
2018/05/25	10	25.30	3	25.53	25.00	7	32,430	0.02%
2018/05/24	3	24.88	0	0.00	25.05	3	32,109	0.01%
2018/05/23	0	0.00	7	25.24	25.20	-7	32,225	-0.02%
2018/05/22	5	24.83	5	24.95	24.90	0	32,719	0.00%
2018/05/21	1	24.90	8	24.87	24.90	-7	33,058	-0.02%
2018/05/18	6	24.08	6	24.30	24.10	0	32,724	0.00%
2018/05/17	5	24.07	0	0.00	23.90	5	33,086	0.02%
2018/05/16	0	0.00	2	23.70	23.90	-2	33,095	-0.01%
2018/05/15	2	24.00	6	23.80	23.70	-4	33,724	-0.01%
2018/05/14	4	23.28	9	23.43	23.65	-5	34,854	-0.01%
2018/05/11	10	23.24	0	0.00	23.20	10	35,683	0.03%
2018/05/10	4	24.03	19	23.84	23.70	-15	36,615	-0.04%
2018/05/09	8	23.68	23	23.27	23.70	-15	35,934	-0.04%
2018/05/08	0	0.00	10.2	21.30	21.55	-10.2	35,828	-0.03%
2018/05/04	0	0.00	4	22.10	22.05	-4	36,635	-0.01%
2018/05/03	17	22.09	0	0.00	22.00	17	38,695	0.04%
2018/05/02	1	22.65	0	0.00	22.80	1	40,962	0.00%
2018/04/27	11	22.58	10	22.70	22.50	1	48,572	0.00%
2018/04/26	4	22.73	0	0.00	22.35	4	51,511	0.01%
2018/04/25	0	0.00	0.1	23.00	23.00	-0.1	53,404	0.00%
2018/04/24	10	22.73	0	0.00	22.75	10	53,773	0.02%
2018/04/23	11	23.23	10	23.40	23.20	1	54,996	0.00%
2018/04/20	20	23.25	21	23.27	24.00	-1	55,086	0.00%
2018/04/19	132	23.98	149	22.77	23.65	-17	55,136	-0.03%	大買/大賣/
2018/04/18	53	22.12	50	22.31	22.00	3	54,676	0.01%
2018/04/17	50	22.22	32	22.40	21.90	18	54,983	0.03%
2018/04/16	1	22.55	0.6	22.50	22.45	0.4	55,257	0.00%
2018/04/13	78	23.12	60	22.98	22.90	18	55,603	0.03%
2018/04/12	28	22.98	20	23.05	23.05	8	56,910	0.01%
2018/04/11	12	23.18	0	0.00	23.25	12	57,066	0.02%
2018/04/10	39	22.91	40	22.82	22.55	-1	57,323	0.00%
2018/04/09	158	23.76	155	23.04	23.00	3	57,403	0.01%	大買/大賣/
2018/04/03	50	23.80	43	23.83	23.70	7	57,437	0.01%
2018/04/02	118	24.48	113	24.33	24.30	5	57,245	0.01%	大買/大賣/
2018/03/31	0.4	24.70	0	0.00	24.70	0.4	58,207	0.00%
2018/03/30	120	24.85	122	24.68	24.85	-2	58,862	0.00%	大買/大賣/
2018/03/29	111	24.38	100	24.15	24.20	11	59,383	0.02%	大買/
2018/03/28	103	24.60	100	24.55	24.30	3	61,565	0.00%	大買/
2018/03/27	4	25.00	6	24.95	24.85	-2	62,658	0.00%
2018/03/26	112	24.57	100	24.75	24.60	12	62,444	0.02%	大買/
2018/03/23	118	25.13	100	25.65	24.85	18	61,998	0.03%	大買/
2018/03/22	57	26.45	39	26.25	26.10	18	61,298	0.03%
2018/03/21	30	26.55	30	26.85	26.85	0	60,268	0.00%
2018/03/20	26	26.49	20	26.45	26.45	6	59,976	0.01%
2018/03/19	11	27.03	6	26.80	26.85	5	59,840	0.01%
2018/03/16	3	26.65	1	26.90	26.75	2	59,429	0.00%
2018/03/15	5	26.85	7	26.90	26.70	-2	59,000	0.00%
2018/03/14	2	26.30	3	26.50	26.20	-1	58,663	0.00%
2018/03/13	1	25.95	1	26.00	26.00	0	58,262	0.00%
2018/03/12	6	25.76	14	25.76	25.70	-8	58,481	-0.01%
2018/03/09	0	0.00	3	26.12	26.10	-3	58,214	-0.01%
2018/03/08	43	26.35	10	26.61	25.80	33	57,845	0.06%
2018/03/07	3	26.02	30	26.03	27.05	-27	56,926	-0.05%
2018/03/06	3	25.00	0	0.00	25.00	3	55,757	0.01%
2018/03/05	3	24.57	4	24.80	24.40	-1	55,642	0.00%
2018/03/02	14	25.17	18	25.21	24.85	-4	55,540	-0.01%
2018/03/01	12	24.84	15	24.97	24.60	-3	55,032	-0.01%
2018/02/27	1	24.50	0	0.00	24.60	1	55,200	0.00%
2018/02/26	5	24.55	3	24.80	24.45	2	55,406	0.00%
2018/02/23	3	24.92	14	24.88	24.80	-11	55,496	-0.02%
2018/02/22	17	25.17	7	25.41	24.85	10	56,286	0.02%
2018/02/21	6	24.47	0	0.00	24.40	6	55,960	0.01%
2018/02/12	25	24.13	0	0.00	24.10	25	57,165	0.04%
2018/02/09	24	24.59	25	23.79	24.65	-1	57,772	0.00%
2018/02/08	4	24.68	14	24.96	24.50	-10	59,115	-0.02%
2018/02/07	17	25.23	16	25.05	24.70	1	59,361	0.00%
2018/02/06	43	25.25	22	25.05	24.70	21	60,524	0.03%
2018/02/05	40	26.17	44	25.52	26.50	-4	60,878	-0.01%
2018/02/02	27	26.43	3	26.47	26.05	24	60,074	0.04%
2018/02/01	27	27.55	0	0.00	27.35	27	58,900	0.05%
2018/01/31	8	27.79	3	28.03	27.65	5	58,646	0.01%
2018/01/30	28	27.37	10	27.89	27.30	18	57,333	0.03%
2018/01/29	10	27.85	5	27.89	27.95	5	56,799	0.01%
2018/01/26	34	28.04	20	28.19	27.60	14	56,122	0.02%
2018/01/25	42	28.75	40	28.67	27.95	2	53,998	0.00%
2018/01/24	48	30.16	52	30.38	30.15	-4	51,450	-0.01%
2018/01/23	83	30.89	73	30.85	29.80	10	49,119	0.02%
2018/01/22	47	30.85	7	31.16	32.20	40	43,535	0.09%
2018/01/19	18	29.12	11	29.08	29.30	7	40,471	0.02%
2018/01/18	15	27.47	22	27.41	27.20	-7	38,265	-0.02%
2018/01/17	10	27.04	29	26.93	27.20	-19	37,701	-0.05%
2018/01/16	1	25.85	3	26.07	26.15	-2	36,259	-0.01%
2018/01/15	17	26.22	6	26.18	25.85	11	35,940	0.03%
2018/01/12	11	25.87	15.3	25.84	26.00	-4.3	35,528	-0.01%
2018/01/11	7	25.50	20	25.28	25.70	-13	35,145	-0.04%
2018/01/10	27	25.47	35	25.46	25.10	-8	34,678	-0.02%
2018/01/09	2	25.65	1	25.40	25.25	1	34,201	0.00%
2018/01/08	17	25.51	19	25.63	25.65	-2	33,842	-0.01%
2018/01/05	11	24.12	0	0.00	24.30	11	32,450	0.03%
2018/01/04	10	24.43	4.1	24.35	24.20	5.9	32,418	0.02%
2018/01/03	4	23.80	1	23.65	24.10	3	31,918	0.01%
2018/01/02	19	24.17	0	0.00	23.85	19	31,471	0.06%