宏碁 (2353)-第一金-台中券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
37.05
漲跌
▼0.10
漲幅
-0.27%
成交量
9,914張
產業
上市電腦週邊類股
1654人加入追蹤

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－第一金-台中券商分點個股進出

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-台中券商分點個股進出
第一金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	37.05	1	37.60	37.05	0	14,228	0.00%
2024/11/21	4	37.26	0	0.00	37.15	4	14,222	0.03%
2024/11/19	1	38.00	0	0.00	38.00	1	14,235	0.01%
2024/11/18	1	37.80	0	0.00	37.65	1	14,197	0.01%
2024/11/15	18	37.98	17	38.00	38.00	1	14,175	0.01%
2024/11/14	52	37.80	59	37.55	37.55	-7	14,214	-0.05%
2024/11/13	9	38.19	4	38.25	38.25	5	14,076	0.04%
2024/11/12	6	38.62	0	0.00	38.40	6	14,118	0.04%
2024/11/11	2.1	39.70	3	39.80	39.60	-0.9	13,953	-0.01%
2024/11/08	13	41.32	0	0.00	40.40	13	13,791	0.09%
2024/11/07	0	0.00	2	41.65	41.90	-2	13,910	-0.01%
2024/11/06	3	41.27	3	41.63	41.10	0	14,059	0.00%
2024/11/05	2	40.73	1	40.50	40.95	1	14,262	0.01%
2024/11/04	0	0.00	1	40.15	40.10	-1	14,676	-0.01%
2024/11/01	3	39.53	0	0.00	40.05	3	15,325	0.02%
2024/10/29	5	40.60	0	0.00	40.75	5	15,664	0.03%
2024/10/28	1	41.00	0	0.00	40.95	1	15,785	0.01%
2024/10/25	45	41.38	1	41.30	41.30	44	16,053	0.27%
2024/10/23	1	41.85	0	0.00	41.65	1	16,812	0.01%
2024/10/21	5	41.68	0	0.00	41.65	5	17,684	0.03%
2024/10/18	0	0.00	0.4	42.00	41.85	-0.4	17,952	0.00%
2024/10/17	10	41.90	2.2	41.85	42.35	7.8	18,154	0.04%
2024/10/16	1	41.20	4	41.28	41.20	-3	18,351	-0.02%
2024/10/15	0	0.00	5	41.39	41.55	-5	18,297	-0.03%
2024/10/14	1	41.15	1	41.25	41.05	0	18,546	0.00%
2024/10/11	0	0.00	14	41.05	41.25	-14	18,866	-0.07%
2024/10/09	1	40.10	3.1	40.11	40.00	-2.1	19,284	-0.01%
2024/10/08	5	40.10	0	0.00	40.00	5	20,430	0.02%
2024/10/07	7	40.60	4	40.70	40.60	3	20,862	0.01%
2024/10/04	1	41.20	1	41.85	40.65	0	20,841	0.00%
2024/10/01	1	42.25	4.5	41.93	42.25	-3.5	20,684	-0.02%
2024/09/30	1	41.60	1	41.10	40.80	0	20,454	0.00%
2024/09/27	6	41.93	11	42.01	41.65	-5	20,418	-0.02%
2024/09/26	0	0.00	0.4	42.35	41.85	-0.4	20,576	0.00%
2024/09/25	1.2	42.29	0	0.00	42.00	1.2	20,870	0.01%
2024/09/23	1	41.80	0	0.00	41.80	1	21,684	0.00%
2024/09/20	0	0.00	1	42.64	42.10	-1	22,137	0.00%
2024/09/19	0	0.00	2	42.30	42.15	-2	22,476	-0.01%
2024/09/18	0	0.00	1	41.30	41.30	-1	22,938	0.00%
2024/09/13	0.1	41.91	0	0.00	41.85	0.1	24,563	0.00%
2024/09/12	0	0.00	9	41.61	41.55	-9	25,019	-0.04%
2024/09/11	6	40.63	0	0.00	40.50	6	25,409	0.02%
2024/09/10	4	41.36	0	0.00	41.00	4	25,631	0.02%
2024/09/09	1	41.10	3	41.03	41.75	-2	25,892	-0.01%
2024/09/06	2	40.90	2	41.95	42.10	0	26,355	0.00%
2024/09/05	2	41.80	0	0.00	40.80	2	26,514	0.01%
2024/09/04	6	40.98	2	41.50	41.50	4	26,720	0.01%
2024/09/03	0	0.00	6	43.65	43.55	-6	26,947	-0.02%
2024/09/02	0	0.00	1	43.50	43.50	-1	27,411	0.00%
2024/08/29	3	43.38	3	43.70	43.55	0	28,821	0.00%
2024/08/28	5	44.37	0	0.00	44.30	5	29,565	0.02%
2024/08/27	4	44.65	0	0.00	44.70	4	30,426	0.01%
2024/08/26	7	44.98	9.2	44.64	44.80	-2.2	31,416	-0.01%
2024/08/23	3	42.63	0	0.00	43.05	3	32,650	0.01%
2024/08/22	1	43.15	1	43.80	43.15	0	34,160	0.00%
2024/08/21	1	42.90	0	0.00	43.05	1	36,564	0.00%
2024/08/20	2	43.33	4.3	43.37	43.15	-2.3	38,991	-0.01%
2024/08/19	1	42.85	1.2	42.73	43.20	-0.2	43,282	0.00%
2024/08/16	2	42.90	0	0.00	42.80	2	46,142	0.00%
2024/08/15	2	42.60	5	42.59	42.55	-3	46,393	-0.01%
2024/08/14	4	42.19	0	0.00	42.10	4	46,572	0.01%
2024/08/13	2	42.13	0	0.00	42.15	2	46,754	0.00%
2024/08/12	3	42.38	12	42.33	42.30	-9	47,072	-0.02%
2024/08/09	7	42.29	5.2	42.03	42.00	1.8	48,152	0.00%
2024/08/08	3.1	42.06	2	42.30	42.30	1.1	49,473	0.00%
2024/08/07	16	41.46	4	42.08	42.55	12	49,454	0.02%
2024/08/06	0.1	40.35	8	40.55	40.00	-7.9	49,534	-0.02%
2024/08/05	58	42.11	54	40.44	40.30	4	49,374	0.01%
2024/08/02	2	44.35	0	0.00	44.75	2	48,839	0.00%
2024/08/01	1	44.65	12.1	45.39	45.80	-11.1	48,888	-0.02%
2024/07/31	1	43.85	0	0.00	43.85	1	49,339	0.00%
2024/07/30	3	43.50	2	43.63	44.20	1	49,437	0.00%
2024/07/29	3	45.02	32	44.63	44.35	-29	49,484	-0.06%
2024/07/26	4	45.57	0	0.00	45.50	4	49,374	0.01%
2024/07/23	6	46.13	1	46.80	46.00	5	49,246	0.01%
2024/07/22	98	45.17	107	45.65	46.20	-9	48,979	-0.02%	大賣/
2024/07/19	73	46.30	68	46.20	46.20	5	48,629	0.01%
2024/07/18	11	46.54	8	46.83	47.10	3	48,556	0.01%
2024/07/17	18	47.04	1.4	47.01	46.90	16.6	48,432	0.03%
2024/07/16	3	47.45	21	47.30	47.35	-18	48,375	-0.04%
2024/07/15	4	47.09	2	47.10	47.25	2	49,092	0.00%
2024/07/12	6	47.72	8	47.68	47.70	-2	49,054	0.00%
2024/07/11	13	47.83	10.5	47.90	47.70	2.5	49,318	0.01%
2024/07/10	18.5	47.50	12	47.52	46.80	6.5	49,608	0.01%
2024/07/09	136.1	46.37	113	45.80	45.75	23.1	49,149	0.05%	大買/大賣/
2024/07/08	12.2	46.97	6	47.03	47.15	6.2	50,524	0.01%
2024/07/05	5	47.52	1	47.60	47.30	4	52,190	0.01%
2024/07/04	0.2	47.23	0	0.00	47.10	0.2	52,975	0.00%
2024/07/03	8	47.00	1	47.20	47.30	7	53,067	0.01%
2024/07/02	123.1	46.91	105	46.85	46.80	18.1	53,116	0.03%	大買/大賣/
2024/07/01	8	47.16	7	47.34	47.45	1	52,997	0.00%
2024/06/28	6.1	47.20	1	47.15	46.85	5.1	52,772	0.01%
2024/06/27	59.6	45.94	60.4	46.86	46.95	-0.8	52,629	0.00%
2024/06/26	24.1	46.54	9	46.46	46.40	15.1	52,297	0.03%
2024/06/25	124	46.89	18	46.94	46.80	106	52,079	0.20%	大買/鉅額交易
2024/06/24	15.1	47.39	6.1	47.11	47.00	9	51,749	0.02%
2024/06/21	9.8	47.93	9.1	47.88	48.10	0.7	51,674	0.00%
2024/06/20	16.6	48.03	2	48.05	47.95	14.6	51,539	0.03%
2024/06/19	10	49.67	5.2	49.76	49.50	4.9	52,362	0.01%
2024/06/18	16.2	49.81	14.1	49.39	49.40	2.1	52,192	0.00%
2024/06/17	5	50.58	1	50.50	50.50	4	52,051	0.01%
2024/06/14	5	49.74	9	49.82	49.80	-4	52,187	-0.01%
2024/06/13	7	50.10	55	49.70	50.10	-48	52,203	-0.09%
2024/06/12	37.1	48.54	25.2	48.87	48.80	11.9	52,292	0.02%
2024/06/11	4.1	49.23	10.2	49.15	48.80	-6.1	52,225	-0.01%
2024/06/07	63.3	49.83	71	49.74	49.65	-7.7	52,480	-0.01%
2024/06/06	19.2	50.37	27.2	50.59	50.60	-7.9	52,924	-0.02%
2024/06/05	38.5	50.90	17.2	50.79	50.50	21.3	52,697	0.04%
2024/06/04	33.2	51.18	42.1	51.28	51.20	-8.9	52,456	-0.02%
2024/06/03	31.3	52.87	4	52.95	52.50	27.3	51,916	0.05%
2024/05/31	11.6	52.95	5	53.16	52.90	6.6	51,178	0.01%
2024/05/30	38.3	53.32	24	53.33	52.50	14.3	50,400	0.03%
2024/05/29	65.5	54.96	17.5	54.35	53.70	48.1	50,366	0.10%
2024/05/28	79.8	56.73	56	56.60	56.40	23.8	48,942	0.05%
2024/05/27	60.2	59.19	118.3	58.69	58.50	-58	48,325	-0.12%	大賣/
2024/05/24	166.1	56.28	213.3	56.83	57.50	-47.2	46,138	-0.10%	大買/大賣/
2024/05/23	192	54.11	165	54.42	53.30	27	43,788	0.06%	大買/大賣/
2024/05/22	112	52.07	114.1	51.94	53.00	-2.1	39,986	-0.01%	大買/大賣/
2024/05/21	5	48.51	3	48.45	48.25	2	37,627	0.01%
2024/05/20	22	47.93	37	48.18	48.25	-15	37,654	-0.04%
2024/05/17	47	47.52	35.1	47.84	48.15	11.9	37,949	0.03%
2024/05/16	16	48.64	12	48.00	47.80	4	38,978	0.01%
2024/05/15	121	48.72	123.2	48.51	48.05	-2.2	40,681	-0.01%	大買/大賣/
2024/05/14	214.2	48.94	238.7	49.16	48.90	-24.5	40,105	-0.06%	大買/大賣/
2024/05/13	11.2	47.76	5	47.80	47.75	6.2	38,589	0.02%
2024/05/10	55	47.89	30.3	47.83	47.80	24.7	38,891	0.06%
2024/05/09	17.1	47.18	9.1	47.52	47.35	8	38,763	0.02%
2024/05/08	12.1	46.98	4	47.18	47.15	8.1	38,867	0.02%
2024/05/07	4.1	47.30	13	47.68	47.15	-8.9	39,172	-0.02%
2024/05/06	16	47.12	18.1	47.23	47.50	-2.1	39,200	-0.01%
2024/05/03	1	45.85	16	45.88	45.50	-15	39,474	-0.04%
2024/05/02	1	44.50	1	44.90	44.65	0	39,962	0.00%
2024/04/30	6.2	45.39	0	0.00	45.15	6.2	40,863	0.02%
2024/04/29	8	45.41	6	45.67	45.70	2	41,306	0.00%
2024/04/26	0	0.00	2	44.90	44.55	-2	42,223	0.00%
2024/04/25	4	44.21	1	44.45	44.40	3	42,869	0.01%
2024/04/24	2	44.28	35	44.31	44.80	-33	43,457	-0.08%
2024/04/23	5	43.60	0	0.00	43.50	5	44,111	0.01%
2024/04/22	1.1	43.95	0	0.00	43.35	1.1	44,887	0.00%
2024/04/19	178.1	43.66	196.2	43.91	43.80	-18.1	45,475	-0.04%	大買/大賣/
2024/04/18	12	45.15	1	45.45	45.00	11	45,964	0.02%
2024/04/17	109.2	45.27	91	45.05	45.05	18.2	46,821	0.04%	大買/
2024/04/16	177	46.06	144	45.50	45.50	33	47,117	0.07%	大買/大賣/
2024/04/15	69.6	47.44	185	47.79	47.55	-115.5	48,005	-0.24%	大賣/鉅額交易
2024/04/12	200.5	48.98	239	48.73	48.50	-38.5	49,431	-0.08%	大買/大賣/
2024/04/11	174	49.68	106	49.57	51.00	68	48,813	0.14%	大買/大賣/
2024/04/10	24	47.68	44	48.04	47.15	-20	48,425	-0.04%
2024/04/09	0	0.00	17	46.80	46.80	-17	49,057	-0.03%
2024/04/08	12	46.03	10	45.80	46.05	2	50,667	0.00%
2024/04/03	1	46.15	4	46.11	46.10	-3	52,684	-0.01%
2024/04/02	0	0.00	16	46.40	46.70	-16	55,848	-0.03%
2024/04/01	7	46.32	25	46.54	46.30	-18	58,445	-0.03%
2024/03/29	52	46.95	39	46.31	46.80	13	60,482	0.02%
2024/03/28	11	46.70	8	46.66	46.65	3	62,163	0.00%
2024/03/27	3	46.08	6	46.28	46.35	-3	63,078	0.00%
2024/03/26	102.7	45.49	169	45.88	45.90	-66.4	64,759	-0.10%	大買/大賣/
2024/03/25	77.1	46.52	49	46.76	46.50	28.1	67,318	0.04%
2024/03/22	211	46.36	211	46.16	45.95	0	68,500	0.00%	大買/大賣/
2024/03/21	3	46.00	26	46.10	46.25	-23	67,717	-0.03%
2024/03/20	51	45.97	7	45.95	45.90	44	67,625	0.07%
2024/03/19	27.2	45.13	28	45.24	45.15	-0.8	67,501	0.00%
2024/03/18	13	45.42	8	45.33	45.85	5	67,544	0.01%
2024/03/15	2	46.00	7	45.75	45.85	-5	67,351	-0.01%
2024/03/14	37	46.09	8	45.98	45.90	29	66,910	0.04%
2024/03/13	57	46.69	19	46.70	46.50	38	66,791	0.06%
2024/03/12	60.3	46.21	28	46.64	47.05	32.3	66,219	0.05%
2024/03/11	5.1	44.83	2	44.90	44.85	3.1	65,533	0.00%
2024/03/08	19.4	45.10	18	45.39	44.50	1.4	65,564	0.00%
2024/03/07	20.2	45.04	6	45.35	45.00	14.2	65,514	0.02%
2024/03/06	2.2	45.55	31	45.25	45.35	-28.8	65,757	-0.04%
2024/03/05	0.2	45.95	2	45.80	45.90	-1.8	67,000	0.00%
2024/03/04	180	46.91	158	46.83	45.85	22	67,670	0.03%	大買/大賣/
2024/03/01	2	45.50	1.1	45.70	46.00	0.9	67,311	0.00%
2024/02/29	26.3	44.93	11	45.15	45.15	15.3	67,885	0.02%
2024/02/27	35.4	45.22	29	45.65	45.50	6.4	67,753	0.01%
2024/02/26	6.3	45.86	3	45.65	45.80	3.3	67,961	0.00%
2024/02/23	108.2	46.24	87.2	45.80	45.75	21	68,310	0.03%	大買/
2024/02/22	8.2	47.01	4	47.89	46.85	4.2	68,397	0.01%
2024/02/21	8	46.97	16	46.99	47.25	-8	67,928	-0.01%
2024/02/20	17	47.27	55	47.06	47.40	-38	67,678	-0.06%
2024/02/19	37.7	47.63	33	48.05	47.40	4.7	67,310	0.01%
2024/02/16	157.5	48.62	62	48.84	48.65	95.5	66,138	0.14%	大買/
2024/02/15	3.2	45.94	2	46.08	46.00	1.2	64,378	0.00%
2024/02/05	2.1	46.40	20.8	46.39	46.30	-18.7	63,883	-0.03%
2024/02/02	168	46.48	177	46.24	45.95	-9	63,842	-0.01%	大買/大賣/
2024/02/01	3.3	46.02	6	46.23	46.65	-2.7	63,440	0.00%
2024/01/31	112	46.21	106	46.05	46.05	6	63,363	0.01%	大買/大賣/
2024/01/30	19	46.42	21	46.77	47.15	-2	63,011	0.00%
2024/01/29	11.2	46.15	13	46.44	46.80	-1.8	62,674	0.00%
2024/01/26	178	46.28	172	45.97	45.70	6	62,502	0.01%	大買/大賣/
2024/01/25	21	46.89	20	47.06	47.60	1	61,620	0.00%
2024/01/24	50	47.92	55.1	47.79	47.35	-5.1	61,086	-0.01%
2024/01/23	14.3	46.79	20.3	47.03	47.20	-6	59,932	-0.01%
2024/01/22	100	46.82	87	46.96	46.75	13	59,384	0.02%
2024/01/19	16	45.47	20	45.57	45.95	-4	58,150	-0.01%
2024/01/18	40	45.26	54	45.46	45.00	-14	57,405	-0.02%
2024/01/17	67.7	44.79	72	44.78	44.75	-4.3	56,682	-0.01%
2024/01/16	169.1	46.04	143	45.76	45.70	26.1	55,827	0.05%	大買/大賣/
2024/01/15	33.3	46.99	42	46.86	46.25	-8.7	54,900	-0.02%
2024/01/12	143.2	46.89	110.4	47.02	47.00	32.8	54,194	0.06%	大買/大賣/
2024/01/11	69	47.68	63	47.90	48.40	6	52,960	0.01%
2024/01/10	110.1	47.51	80	47.54	47.20	30.1	52,393	0.06%	大買/
2024/01/09	199.2	48.51	210	48.05	47.80	-10.8	51,543	-0.02%	大買/大賣/
2024/01/08	83.4	49.51	226.3	49.41	48.45	-142.9	49,739	-0.29%	大賣/鉅額交易
2024/01/05	69.2	48.69	160	49.12	48.25	-90.8	47,699	-0.19%	大賣/
2024/01/04	187.6	49.58	162.5	49.68	49.00	25.1	46,353	0.05%	大買/大賣/
2024/01/03	88.2	51.03	82	50.61	50.40	6.2	45,139	0.01%
2024/01/02	76.2	52.53	60	52.28	52.30	16.2	43,601	0.04%
2023/12/29	36	54.35	324	54.10	53.80	-288	41,984	-0.69%	大賣/鉅額交易
2023/12/28	141	54.29	134	54.62	54.00	7	40,026	0.02%	大買/大賣/
2023/12/27	117	53.26	130.1	53.19	54.20	-13	36,916	-0.04%	大買/大賣/
2023/12/26	66	49.73	61.2	49.59	50.60	4.9	34,294	0.01%
2023/12/25	60	48.87	100.1	48.26	49.00	-40.1	32,111	-0.12%
2023/12/22	71	44.93	48.2	44.49	45.30	22.9	30,108	0.08%
2023/12/21	52	44.17	42	44.29	44.65	10	28,900	0.03%
2023/12/20	124	42.91	137.1	42.94	44.60	-13.1	26,973	-0.05%	大買/大賣/
2023/12/19	47.6	40.38	29.4	40.51	40.70	18.2	23,896	0.08%
2023/12/18	40	39.28	51.5	39.15	38.90	-11.5	22,166	-0.05%
2023/12/15	2	36.80	0.2	37.15	37.00	1.8	21,407	0.01%
2023/12/14	3	37.53	3.2	37.31	37.30	-0.2	21,252	0.00%
2023/12/13	10	36.97	22	36.85	37.05	-12	21,002	-0.06%
2023/12/12	0	0.00	3	36.23	36.10	-3	20,700	-0.01%
2023/12/11	1	35.45	23	35.59	35.75	-22	20,546	-0.11%
2023/12/08	5	35.23	25	35.22	35.20	-20	20,423	-0.10%
2023/12/07	1.1	34.99	5	35.02	34.85	-3.9	20,366	-0.02%
2023/12/06	4	34.90	0	0.00	35.10	4	20,439	0.02%
2023/12/05	68	34.26	65	34.34	34.30	3	20,292	0.01%
2023/12/04	1	34.70	0	0.00	34.75	1	20,303	0.00%
2023/12/01	18	34.59	16	34.88	34.85	2	20,171	0.01%
2023/11/30	2	34.83	0	0.00	35.20	2	19,913	0.01%
2023/11/29	0	0.00	3	35.00	35.35	-3	18,575	-0.02%
2023/11/28	1	34.85	0	0.00	34.80	1	17,777	0.01%
2023/11/27	41	34.67	22	35.18	35.20	19	17,578	0.11%
2023/11/24	0	0.00	0.4	34.70	35.50	-0.4	16,844	0.00%
2023/11/23	1	34.65	4	34.79	35.15	-3	16,121	-0.02%
2023/11/22	5	34.42	0	0.00	34.80	5	15,891	0.03%
2023/11/21	7	35.64	7	35.51	35.65	0	15,694	0.00%
2023/11/17	2.1	34.50	2	34.35	34.15	0.1	15,555	0.00%
2023/11/16	3	34.30	0.2	34.45	34.50	2.8	15,680	0.02%
2023/11/15	1	35.05	0	0.00	34.50	1	15,902	0.01%
2023/11/14	2	34.15	9	35.13	35.05	-7	16,116	-0.04%
2023/11/13	1.2	33.73	1	34.50	33.80	0.2	16,377	0.00%
2023/11/10	9	34.37	0	0.00	34.15	9	16,500	0.05%
2023/11/09	5	34.70	5	35.20	35.00	0	16,628	0.00%
2023/11/08	3	34.73	15	34.92	35.20	-12	16,728	-0.07%
2023/11/03	10.2	34.48	0	0.00	34.35	10.2	17,369	0.06%
2023/11/02	1.1	34.65	4	34.70	34.65	-2.9	17,523	-0.02%
2023/11/01	6	33.64	0	0.00	33.70	6	17,844	0.03%
2023/10/31	2	34.53	0	0.00	34.10	2	18,018	0.01%
2023/10/30	1	34.75	0.1	34.70	34.65	0.9	18,345	0.01%
2023/10/26	0	0.00	1	35.50	35.30	-1	18,991	-0.01%
2023/10/25	0	0.00	30	35.85	35.60	-30	19,250	-0.16%
2023/10/24	1	35.15	0	0.00	35.65	1	19,628	0.01%
2023/10/23	1	34.80	0	0.00	34.80	1	19,840	0.01%
2023/10/20	1	34.65	20	34.49	35.20	-19	20,668	-0.09%
2023/10/19	5.1	35.07	0	0.00	35.30	5.1	21,701	0.02%
2023/10/18	9.1	35.10	2	35.30	35.60	7.1	22,237	0.03%
2023/10/17	2	36.10	3	36.10	36.10	-1	22,445	0.00%
2023/10/13	5	36.45	0	0.00	36.35	5	26,934	0.02%
2023/10/12	1	37.15	0	0.00	37.30	1	28,169	0.00%
2023/10/11	26	38.01	3	37.78	36.80	23	28,632	0.08%
2023/10/06	6	37.59	0	0.00	37.55	6	28,997	0.02%
2023/10/05	0	0.00	5	37.50	37.40	-5	29,107	-0.02%
2023/10/04	1	36.25	0	0.00	36.35	1	29,153	0.00%
2023/10/03	2	37.45	5	37.66	37.25	-3	29,160	-0.01%
2023/10/02	1	37.15	3	37.17	37.15	-2	28,966	-0.01%
2023/09/28	1	36.35	1	36.35	36.30	0	28,908	0.00%
2023/09/27	2	36.78	1	36.95	36.85	1	28,880	0.00%
2023/09/26	2	36.65	0	0.00	36.45	2	29,000	0.01%
2023/09/25	0	36.80	0	0.00	36.65	0	29,155	0.00%
2023/09/22	2	36.58	0	0.00	36.70	2	29,375	0.01%
2023/09/21	1	36.50	1	36.40	36.35	0	29,661	0.00%
2023/09/20	1	36.45	0	0.00	36.60	1	29,877	0.00%
2023/09/19	3	36.90	0	0.00	36.85	3	30,024	0.01%
2023/09/18	5	37.24	0	0.00	37.10	5	30,633	0.02%
2023/09/15	2	37.98	2	38.05	37.95	0	31,275	0.00%
2023/09/14	1	37.80	11	37.75	37.80	-10	31,797	-0.03%
2023/09/13	1	37.05	0	0.00	37.05	1	32,776	0.00%
2023/09/12	0	0.00	11	37.58	37.60	-11	33,979	-0.03%
2023/09/11	4	37.30	6	37.05	37.05	-2	34,085	-0.01%
2023/09/08	3	37.93	0	0.00	37.60	3	34,227	0.01%
2023/09/07	8	38.25	11.2	38.61	38.00	-3.2	34,428	-0.01%
2023/09/06	5	37.85	0	0.00	38.10	5	34,547	0.01%
2023/09/05	2	38.20	17	38.17	38.30	-15	35,103	-0.04%
2023/09/04	5	37.25	5	37.15	37.45	0	35,240	0.00%
2023/09/01	12	36.44	10	36.41	36.40	2	35,511	0.01%
2023/08/31	4.1	35.64	3	36.23	36.60	1.1	35,819	0.00%
2023/08/30	0	0.00	8	36.73	36.40	-8	36,357	-0.02%
2023/08/29	0.1	35.85	0	0.00	36.20	0.1	38,069	0.00%
2023/08/28	18	35.89	0	0.00	35.75	18	38,088	0.05%
2023/08/25	7	36.44	2	36.68	36.25	5	38,075	0.01%
2023/08/24	0	0.00	4	38.80	38.00	-4	37,856	-0.01%
2023/08/23	6.1	37.54	42	37.80	37.70	-36	37,610	-0.10%
2023/08/22	4.1	37.91	0	0.00	37.60	4.1	37,597	0.01%
2023/08/21	15	38.86	25	38.77	37.95	-10	37,491	-0.03%
2023/08/18	7.1	37.64	10	38.90	37.40	-2.9	37,269	-0.01%
2023/08/17	22	38.48	60.3	38.41	38.55	-38.3	37,019	-0.10%
2023/08/16	0	0.00	3	37.45	37.70	-3	36,644	-0.01%
2023/08/15	15	37.36	19	37.12	37.05	-4	36,648	-0.01%
2023/08/14	1	36.50	2	36.18	36.20	-1	36,458	0.00%
2023/08/11	1	36.30	2	36.40	36.45	-1	36,393	0.00%
2023/08/10	7	36.64	4	35.80	35.85	3	36,276	0.01%
2023/08/09	5.1	36.90	2.1	36.65	36.90	3	36,050	0.01%
2023/08/08	2	36.40	13	36.48	36.70	-11	35,944	-0.03%
2023/08/07	4	35.90	34	35.86	36.20	-30	35,735	-0.08%
2023/08/04	23	34.56	34	34.95	34.80	-11	35,442	-0.03%
2023/08/02	14.7	33.62	5	35.00	33.95	9.7	35,183	0.03%
2023/08/01	7	34.50	4	34.45	34.60	3	34,950	0.01%
2023/07/31	0	0.00	2	35.30	35.00	-2	35,385	-0.01%
2023/07/28	10	35.65	75	35.35	35.75	-65	35,027	-0.19%
2023/07/27	16	36.12	1	36.65	35.85	15	34,814	0.04%
2023/07/26	13	36.86	8	37.06	36.80	5	34,530	0.01%
2023/07/25	47	37.49	73	37.16	37.05	-26	34,630	-0.08%
2023/07/24	40	37.37	55	37.21	37.05	-15	33,963	-0.04%
2023/07/21	18	35.16	12	35.56	35.40	6	33,023	0.02%
2023/07/20	25	35.80	23.5	35.65	35.30	1.5	32,626	0.00%
2023/07/19	144.3	37.96	148.2	38.21	36.30	-4	32,029	-0.01%	大買/大賣/
2023/07/18	174	40.76	199.3	40.42	40.30	-25.3	30,405	-0.08%	大買/大賣/
2023/07/17	158	35.95	106.1	35.98	37.50	51.9	27,760	0.19%	大買/大賣/
2023/07/14	10	32.84	29.4	33.90	34.10	-19.4	26,577	-0.07%
2023/07/13	6.1	34.50	24	34.49	33.15	-17.9	26,055	-0.07%
2023/07/12	9	33.26	1	33.20	33.25	8	25,515	0.03%
2023/07/11	1	33.00	2	33.23	33.25	-1	25,373	0.00%
2023/07/10	5	32.34	9	32.57	32.20	-4	25,123	-0.02%
2023/07/07	1	31.30	3	31.40	31.30	-2	24,994	-0.01%
2023/07/06	0	0.00	3	32.18	31.95	-3	25,040	-0.01%
2023/07/04	1	31.75	0	0.00	31.70	1	24,786	0.00%
2023/07/03	7.7	31.88	5	31.90	31.75	2.7	24,736	0.01%
2023/06/29	13.3	32.17	1	32.10	32.05	12.3	24,446	0.05%
2023/06/28	3	33.62	2.5	33.48	33.55	0.5	24,322	0.00%
2023/06/27	0	33.45	10	33.30	32.70	-10	24,062	-0.04%
2023/06/26	21	33.74	12	33.92	34.00	9	23,764	0.04%
2023/06/21	0.4	33.39	9	33.30	33.70	-8.6	23,125	-0.04%
2023/06/20	2	32.25	0	0.00	32.65	2	22,450	0.01%
2023/06/19	6	32.05	1	32.05	31.85	5	21,879	0.02%
2023/06/16	10	33.73	0	0.00	33.35	10	20,873	0.05%
2023/06/15	3	33.60	0	0.00	33.45	3	19,677	0.02%
2023/06/14	3	33.30	1	33.85	33.35	2	20,014	0.01%
2023/06/13	5	33.46	2	33.88	33.50	3	19,763	0.02%
2023/06/12	10.3	33.51	8	33.69	33.55	2.3	19,509	0.01%
2023/06/09	27	34.42	18	34.75	34.20	9	19,198	0.05%
2023/06/08	6	33.50	18	33.57	33.75	-12	18,551	-0.06%
2023/06/07	17	32.46	4	32.74	32.95	13	18,146	0.07%
2023/06/06	20	32.46	1	32.75	32.25	19	17,765	0.11%
2023/06/05	35	33.54	3	33.95	33.10	32	17,333	0.18%
2023/06/02	2	33.25	16.1	32.35	33.95	-14.1	16,220	-0.09%
2023/06/01	0	30.70	2	30.45	30.90	-2	14,375	-0.01%
2023/05/29	0	0.00	5	30.85	31.05	-5	13,730	-0.04%
2023/05/26	3	30.83	0	0.00	30.95	3	13,710	0.02%
2023/05/25	10	30.60	2	30.70	30.95	8	13,509	0.06%
2023/05/23	0	0.00	10	30.80	30.75	-10	13,181	-0.08%
2023/05/22	0	0.00	1	30.85	30.95	-1	12,982	-0.01%
2023/05/19	0	0.00	1	30.70	30.70	-1	12,731	-0.01%
2023/05/18	0	0.00	1	30.10	30.10	-1	12,518	-0.01%
2023/05/12	0	0.00	77	30.05	30.20	-77	12,121	-0.64%
2023/05/10	1	29.30	0	29.00	29.30	1	11,654	0.01%
2023/05/08	0	0.00	1	28.95	28.90	-1	11,530	-0.01%
2023/05/05	4	28.70	4	28.10	28.20	0	11,420	0.00%
2023/05/04	0	0.00	1	30.25	30.35	-1	10,840	-0.01%
2023/05/03	1	30.50	1	30.75	30.75	0	10,762	0.00%
2023/04/28	0	0.00	3	30.18	30.25	-3	10,854	-0.03%
2023/04/25	0	29.10	3	29.10	29.00	-3	10,076	-0.03%
2023/04/21	0	0.00	2	29.90	29.90	-2	9,563	-0.02%
2023/04/18	2	29.40	0	0.00	29.30	2	9,060	0.02%
2023/04/17	0	0.00	7	29.39	29.40	-7	9,086	-0.08%
2023/04/07	0	0.00	0.7	28.25	28.35	-0.7	8,685	-0.01%
2023/03/30	5	28.30	0	0.00	28.40	5	8,447	0.06%
2023/03/27	0	0.00	40	28.02	27.95	-40	8,430	-0.47%
2023/03/24	10	27.95	0	0.00	28.00	10	8,554	0.12%
2023/03/23	15	27.77	0	0.00	27.95	15	8,479	0.18%
2023/03/22	15	27.92	0	0.00	27.75	15	8,458	0.18%
2023/03/20	0	0.00	34.1	26.93	27.05	-34.1	8,431	-0.40%
2023/03/17	50	26.48	27	26.85	27.00	23	8,296	0.28%
2023/03/16	0	0.00	1	25.85	25.85	-1	7,777	-0.01%
2023/03/15	1	25.65	0.4	25.73	25.70	0.6	7,772	0.01%
2023/03/14	2	25.40	0	0.00	25.50	2	7,834	0.03%
2023/03/09	1	25.75	0.1	25.80	25.85	0.9	8,040	0.01%
2023/03/08	2	25.75	0	0.00	25.90	2	8,120	0.02%
2023/03/06	1	25.60	0	0.00	25.70	1	8,181	0.01%
2023/03/02	0	0.00	1	25.75	25.70	-1	8,245	-0.01%
2023/02/15	0	0.00	12	25.37	25.45	-12	9,175	-0.13%
2023/02/10	0	0.00	3	25.35	25.15	-3	9,502	-0.03%
2023/02/06	1	25.10	2	25.10	25.00	-1	9,915	-0.01%
2023/02/03	0.2	24.80	0	0.00	24.70	0.2	9,778	0.00%
2023/02/02	0	0.00	1	25.05	24.95	-1	9,763	-0.01%
2023/02/01	1	24.50	0	0.00	25.00	1	9,696	0.01%
2023/01/31	2	24.90	1	25.00	24.95	1	9,634	0.01%
2023/01/17	0	0.00	2	24.45	24.50	-2	9,362	-0.02%
2023/01/13	1	24.00	0	0.00	24.05	1	9,403	0.01%
2023/01/06	0	0.00	5	24.00	24.10	-5	9,993	-0.05%
2023/01/04	0	0.00	2	23.78	23.75	-2	10,070	-0.02%
2022/12/30	0	0.00	1	23.70	23.55	-1	10,273	-0.01%
2022/12/29	0	0.00	1	23.55	23.45	-1	10,314	-0.01%
2022/12/22	3	23.10	0	0.00	23.10	3	11,338	0.03%
2022/12/20	0	23.10	0	0.00	22.70	0	11,472	0.00%
2022/12/19	1	22.85	0	0.00	23.00	1	11,557	0.01%
2022/12/16	2	23.03	0	0.00	23.05	2	11,468	0.02%
2022/12/14	1	23.20	0	0.00	23.40	1	11,589	0.01%
2022/12/08	1	23.40	0	0.00	23.60	1	11,779	0.01%
2022/12/06	2	23.50	0	0.00	23.45	2	11,753	0.02%
2022/12/05	1.5	24.37	1	23.90	23.90	0.5	11,711	0.00%
2022/11/28	0	0.00	40	24.50	24.40	-40	11,648	-0.34%
2022/11/24	1	24.80	48	24.80	24.85	-47	12,083	-0.39%
2022/11/16	0	0.00	2	24.50	24.55	-2	12,090	-0.02%
2022/11/15	1	24.50	0	0.00	24.55	1	12,198	0.01%
2022/11/14	0	0.00	3	24.67	24.70	-3	12,240	-0.02%
2022/11/11	0	0.00	2	24.53	24.60	-2	11,985	-0.02%
2022/11/09	5	24.25	31	24.16	24.20	-26	11,814	-0.22%
2022/11/08	16	24.31	2.2	24.22	24.05	13.8	11,774	0.12%
2022/11/07	23	23.87	15	23.94	24.20	8	11,679	0.07%
2022/11/03	0	0.00	1	22.50	22.50	-1	11,483	-0.01%
2022/11/01	0	0.00	1	22.30	22.25	-1	11,661	-0.01%
2022/10/25	1	21.75	1	21.70	21.90	0	12,017	0.00%
2022/10/24	0	0.00	0.2	21.95	21.75	-0.2	12,207	0.00%
2022/10/21	3	21.83	0	0.00	21.80	3	12,188	0.02%
2022/10/20	0	0.00	3	22.40	22.40	-3	12,216	-0.02%
2022/10/18	0	0.00	1	22.20	22.45	-1	12,255	-0.01%
2022/10/14	0	0.00	12	21.96	22.05	-12	12,501	-0.10%
2022/10/11	10	21.40	0	0.00	21.50	10	13,115	0.08%
2022/10/07	2	22.00	0	0.00	21.80	2	13,152	0.02%
2022/10/05	0	0.00	2	22.48	22.65	-2	13,448	-0.01%
2022/10/04	5	22.10	0	0.00	22.05	5	13,425	0.04%
2022/09/30	0	0.00	0.9	21.90	21.90	-0.9	13,466	-0.01%
2022/09/29	1	21.65	1	22.00	21.85	0	13,658	0.00%
2022/09/28	1	21.25	0	0.00	21.15	1	13,474	0.01%
2022/09/26	1	21.65	0	0.00	21.35	1	13,724	0.01%
2022/09/23	3	22.15	0	0.00	22.10	3	13,850	0.02%
2022/09/22	0	0.00	20.3	22.10	22.05	-20.3	14,456	-0.14%
2022/09/21	1	21.80	0	0.00	22.10	1	14,740	0.01%
2022/09/20	0	0.00	1	22.00	21.90	-1	14,826	-0.01%
2022/09/19	0	0.00	2.5	21.88	21.80	-2.5	14,968	-0.02%
2022/09/16	0.5	21.75	0	0.00	21.70	0.5	15,026	0.00%
2022/09/15	0	0.00	1	22.25	21.95	-1	14,933	-0.01%
2022/09/14	1	22.00	0	0.00	21.85	1	14,906	0.01%
2022/09/13	0	0.00	1	22.25	22.20	-1	14,915	-0.01%
2022/09/12	0	0.00	0	22.10	22.20	0	15,001	0.00%
2022/09/08	0	0.00	2	21.78	21.75	-2	15,116	-0.01%
2022/09/07	0.5	20.90	0	0.00	20.75	0.5	15,052	0.00%
2022/09/06	6	21.39	0	0.00	21.20	6	15,076	0.04%
2022/09/01	1	21.85	0	0.00	21.85	1	15,527	0.01%
2022/08/31	0	0.00	0	22.10	22.00	0	15,604	0.00%
2022/08/29	21	21.95	0	0.00	21.85	21	15,487	0.14%
2022/08/26	0	0.00	30	22.37	22.40	-30	15,373	-0.20%
2022/08/25	1	22.15	0	0.00	22.20	1	15,417	0.01%
2022/08/24	0	0.00	1	22.20	22.15	-1	15,535	-0.01%
2022/08/23	31.2	22.12	0	0.00	22.10	31.2	16,405	0.19%
2022/08/22	2	22.70	22	22.49	22.50	-20	16,517	-0.12%
2022/08/19	11	21.99	0	0.00	22.15	11	16,406	0.07%
2022/08/18	1	22.25	10	22.35	22.35	-9	16,391	-0.05%
2022/08/15	0	0.00	1	22.10	21.95	-1	16,994	-0.01%
2022/08/11	0	0.00	1.1	22.05	21.95	-1.1	17,193	-0.01%
2022/08/10	2	21.93	0	0.00	21.75	2	17,253	0.01%
2022/08/09	5	22.40	0	0.00	22.50	5	17,180	0.03%
2022/08/05	0.1	21.85	0	0.00	21.80	0.1	17,509	0.00%
2022/08/04	0	0.00	20	22.15	22.20	-20	17,331	-0.12%
2022/08/02	21	22.25	1	22.20	22.35	20	17,472	0.11%
2022/08/01	20	22.50	0	0.00	22.55	20	17,545	0.11%
2022/07/28	0	0.00	1	22.60	22.60	-1	17,485	-0.01%
2022/07/22	2	22.35	1	22.65	22.65	1	17,447	0.01%
2022/07/21	0	0.00	16	22.30	22.30	-16	17,357	-0.09%
2022/07/20	2	22.15	1	22.15	22.05	1	17,272	0.01%
2022/07/19	16	21.50	0	0.00	21.75	16	17,240	0.09%
2022/07/18	6	21.62	0	0.00	21.55	6	17,135	0.04%
2022/07/14	1	21.95	0	0.00	22.35	1	16,953	0.01%
2022/07/13	2	22.23	0	0.00	22.15	2	16,853	0.01%
2022/07/08	1	21.65	0	0.00	21.70	1	16,631	0.01%
2022/07/06	0	0.00	21	20.70	20.65	-21	16,402	-0.13%
2022/07/05	20	21.10	3	20.85	21.10	17	16,360	0.10%
2022/07/04	0	0.00	2	21.15	21.05	-2	16,302	-0.01%
2022/06/30	1	22.55	0	0.00	21.70	1	16,202	0.01%
2022/06/29	3	25.30	0	0.00	25.30	3	15,654	0.02%
2022/06/24	0	0.00	0.4	26.05	26.00	-0.4	14,983	0.00%
2022/06/22	0	0.00	2	26.45	26.35	-2	14,958	-0.01%
2022/06/21	0	0.00	1	26.85	26.95	-1	14,977	-0.01%
2022/06/17	1	26.65	3	26.67	26.80	-2	15,134	-0.01%
2022/06/16	0.1	27.35	5	27.50	27.00	-4.9	15,100	-0.03%
2022/06/15	1	27.30	0	0.00	27.20	1	15,461	0.01%
2022/06/14	0	0.00	4	27.33	27.35	-4	15,705	-0.03%
2022/06/13	1	27.40	0	0.00	27.40	1	15,968	0.01%
2022/06/09	1	28.25	0	0.00	28.40	1	15,836	0.01%
2022/06/08	1	28.50	0	0.00	28.55	1	15,768	0.01%
2022/05/31	0	0.00	2	29.43	29.10	-2	16,348	-0.01%
2022/05/26	0	0.00	1	28.30	28.10	-1	15,438	-0.01%
2022/05/25	0	0.00	1	28.00	28.00	-1	15,938	-0.01%
2022/05/18	0.2	28.80	8	28.80	28.85	-7.8	15,992	-0.05%
2022/05/16	0	0.00	2.1	28.60	28.70	-2.1	16,149	-0.01%
2022/05/13	0	0.00	4	28.23	28.35	-4	16,047	-0.02%
2022/05/12	0	0.00	1	27.90	27.35	-1	15,797	-0.01%
2022/05/10	0	0.00	0.1	27.95	28.00	-0.1	15,708	0.00%
2022/05/09	10	27.40	0	0.00	27.45	10	15,697	0.06%
2022/05/03	0	0.00	0.2	27.70	28.00	-0.2	16,052	0.00%
2022/04/27	11	26.90	1	26.95	26.85	10	16,632	0.06%
2022/04/25	12	27.08	2	27.05	27.10	10	16,637	0.06%
2022/04/22	20	27.90	0.2	28.00	27.90	19.8	16,405	0.12%
2022/04/21	0	0.00	1	28.45	28.10	-1	16,371	-0.01%
2022/04/20	1	28.30	0	0.00	28.20	1	16,345	0.01%
2022/04/19	12	28.38	0	0.00	28.20	12	16,326	0.07%
2022/04/18	2.6	28.38	2	28.10	28.40	0.6	16,355	0.00%
2022/04/12	0.5	28.20	0	0.00	28.10	0.5	17,147	0.00%
2022/04/07	3.1	28.76	0	0.00	28.30	3.1	17,248	0.02%
2022/04/06	4	29.23	0	0.00	29.30	4	16,977	0.02%
2022/03/31	0	29.95	0	0.00	29.95	0	16,836	0.00%
2022/03/30	1	30.25	1	30.15	30.25	0	16,806	0.00%
2022/03/29	0	30.25	1	30.10	30.05	-1	16,823	-0.01%
2022/03/28	20	29.80	0	0.00	30.05	20	16,949	0.12%
2022/03/24	1	30.30	0	0.00	30.30	1	17,077	0.01%
2022/03/23	0	30.60	0	0.00	30.75	0	17,271	0.00%
2022/03/21	0	30.30	0	0.00	30.30	0	17,297	0.00%
2022/03/18	2	30.15	5	30.06	30.30	-3	17,409	-0.02%
2022/03/17	0	29.60	1	29.35	29.65	-1	17,130	-0.01%
2022/03/16	0	29.35	5	29.63	29.70	-5	16,828	-0.03%
2022/03/15	0	28.85	6	28.98	29.05	-6	16,838	-0.04%
2022/03/14	0	28.70	25	28.45	29.25	-25	17,196	-0.15%
2022/03/11	0	28.45	1	28.25	28.80	-1	17,680	-0.01%
2022/03/10	0	28.20	30	28.50	28.55	-30	18,467	-0.16%
2022/03/09	0.1	27.30	0	0.00	27.55	0.1	19,983	0.00%
2022/03/08	3.2	27.17	2	27.05	27.20	1.2	20,125	0.01%
2022/03/07	1.1	27.36	7	27.51	27.55	-6	20,574	-0.03%
2022/03/04	0	28.90	0	0.00	28.70	0	21,344	0.00%
2022/03/03	0.1	29.12	0	0.00	29.00	0.1	21,434	0.00%
2022/03/01	5	28.95	0	0.00	29.10	5	21,695	0.02%
2022/02/25	1	28.75	21	28.52	28.80	-20	21,658	-0.09%
2022/02/24	1.3	28.88	3	28.95	28.90	-1.7	21,114	-0.01%
2022/02/23	0	29.85	0	0.00	30.00	0	20,981	0.00%
2022/02/22	1.1	29.89	7	29.90	29.70	-5.9	21,035	-0.03%
2022/02/21	2	29.90	4	30.16	30.15	-2	20,922	-0.01%
2022/02/18	10.1	30.00	18	29.92	30.05	-7.9	20,944	-0.04%
2022/02/17	2	29.45	2	29.60	29.90	0	20,761	0.00%
2022/02/16	0.1	28.84	0	0.00	28.90	0.1	20,521	0.00%
2022/02/15	0	28.60	0	0.00	28.55	0	20,533	0.00%
2022/02/14	1	28.65	0	0.00	28.60	1	20,458	0.01%
2022/02/11	1	28.85	0	0.00	28.85	1	20,402	0.01%
2022/02/10	0	29.15	0	0.00	29.10	0	20,500	0.00%
2022/02/09	0	28.85	0	0.00	28.85	0	20,550	0.00%
2022/02/08	3	28.67	0	0.00	28.75	3	20,599	0.01%
2022/02/07	0	0.00	2.1	28.64	28.90	-2.1	20,777	-0.01%
2022/01/26	1	28.60	0	0.00	28.35	1	20,693	0.01%
2022/01/25	3.2	28.58	3	28.50	28.50	0.2	20,611	0.00%
2022/01/24	2	29.25	3	29.38	29.45	-1	20,243	0.00%
2022/01/21	3.2	29.51	27	29.41	29.50	-23.8	20,024	-0.12%
2022/01/20	1	30.50	0	0.00	30.50	1	19,623	0.01%
2022/01/19	0	30.74	0	0.00	30.70	0	19,579	0.00%
2022/01/18	1	30.50	3	30.65	30.50	-2	19,477	-0.01%
2022/01/17	0.1	30.33	1	30.45	30.45	-0.9	19,351	0.00%
2022/01/14	15	30.25	63	30.31	30.35	-48	19,501	-0.25%
2022/01/13	10	30.70	15	30.51	30.60	-5	19,878	-0.02%
2022/01/12	0.1	30.34	0	0.00	30.15	0.1	20,179	0.00%
2022/01/11	2	30.35	3	30.50	30.45	-1	20,198	0.00%
2022/01/10	3	29.94	2	30.25	30.25	1	20,199	0.01%
2022/01/07	5	29.99	90	30.06	30.10	-85	20,249	-0.42%
2022/01/06	14	30.56	5	30.30	30.45	9	20,079	0.05%
2022/01/05	50.1	30.99	85	30.51	31.05	-34.9	19,804	-0.18%
2022/01/04	0	0.00	2	30.35	30.25	-2	19,260	-0.01%
2022/01/03	2.1	30.08	33	30.15	30.10	-30.9	19,172	-0.16%
2021/12/30	0	30.10	81	30.17	30.45	-81	19,087	-0.42%
2021/12/29	1	30.24	63	30.09	30.15	-62	18,980	-0.33%
2021/12/28	0	29.95	7	30.04	30.15	-7	19,000	-0.04%
2021/12/24	1	29.80	64	29.78	29.85	-63	19,192	-0.33%
2021/12/23	0	30.05	0.2	29.85	29.95	-0.2	19,235	0.00%
2021/12/22	3	30.40	21	30.03	30.05	-18	19,262	-0.09%
2021/12/21	15	30.00	1	30.15	30.00	14	19,160	0.07%
2021/12/20	2	29.90	0	30.05	30.05	2	19,120	0.01%
2021/12/17	10	29.80	1	30.00	30.00	9	19,003	0.05%
2021/12/16	5	29.69	2	29.50	29.65	3	18,754	0.02%
2021/12/15	0	29.05	15	29.03	29.10	-15	18,693	-0.08%
2021/12/14	2	28.65	62	28.88	28.75	-60	18,900	-0.32%
2021/12/13	1	29.25	16	29.40	29.20	-15	18,773	-0.08%
2021/12/10	19	29.82	40	29.75	29.75	-21	18,637	-0.11%
2021/12/09	32	29.94	75	29.98	30.00	-43	18,531	-0.23%
2021/12/08	43	30.18	50	30.16	29.90	-7	18,178	-0.04%
2021/12/07	26	29.82	22.2	30.12	30.30	3.8	17,659	0.02%
2021/12/06	31.2	29.87	90	29.62	29.75	-58.8	17,088	-0.34%
2021/12/03	216	29.86	175	29.87	30.15	41	16,450	0.25%	大買/大賣/
2021/12/02	10	28.10	22	28.12	28.10	-12	14,780	-0.08%
2021/12/01	99	28.01	52	28.18	28.10	47	14,453	0.33%
2021/11/30	39	28.32	45.1	28.70	27.70	-6.1	13,765	-0.04%
2021/11/26	0	27.45	6	27.74	27.45	-6	12,576	-0.05%
2021/11/25	5	27.83	18	27.86	27.90	-13	12,391	-0.10%
2021/11/24	0	0.00	5	27.10	27.45	-5	12,229	-0.04%
2021/11/23	1	26.90	11	26.94	26.85	-10	12,198	-0.08%
2021/11/22	12	27.13	5	27.00	27.00	7	12,251	0.06%
2021/11/19	10	27.65	0	0.00	27.65	10	12,030	0.08%
2021/11/18	0	0.00	1	27.50	27.55	-1	11,955	-0.01%
2021/11/17	11	27.20	10	27.20	27.25	1	11,841	0.01%
2021/11/16	6	27.18	0	0.00	27.20	6	11,816	0.05%
2021/11/15	2	27.00	0	0.00	27.00	2	11,945	0.02%
2021/11/12	11	26.76	0	0.00	26.80	11	12,130	0.09%
2021/11/11	31	26.66	1	26.70	26.50	30	12,416	0.24%
2021/11/10	4	26.68	10	26.70	26.60	-6	12,721	-0.05%
2021/11/09	466	26.78	0	0.00	26.80	466	12,982	3.59%	大買/鉅額交易
2021/11/08	1	26.50	0	0.00	26.45	1	13,086	0.01%
2021/11/04	11	26.75	5	26.70	26.55	6	13,280	0.05%
2021/11/03	0	0.00	3	26.40	26.45	-3	13,223	-0.02%
2021/11/02	120	26.60	6	26.48	26.20	114	13,522	0.84%	大買/鉅額交易
2021/11/01	40	26.15	0	0.00	26.20	40	14,922	0.27%
2021/10/29	0	0.00	1	26.15	26.00	-1	15,115	-0.01%
2021/10/28	5	26.20	1	26.20	26.30	4	15,207	0.03%
2021/10/27	0	0.00	1	26.41	26.40	-1	15,369	-0.01%
2021/10/26	2	26.70	0	0.00	26.70	2	15,520	0.01%
2021/10/22	6	26.46	4	26.46	26.25	2	15,768	0.01%
2021/10/21	10.1	26.33	29	26.62	26.95	-18.9	15,767	-0.12%
2021/10/20	5	26.35	13	26.07	26.30	-8	15,744	-0.05%
2021/10/19	0	0.00	20	25.40	25.45	-20	15,405	-0.13%
2021/10/18	0	0.00	37	25.20	25.30	-37	15,570	-0.24%
2021/10/15	0	0.00	29	25.00	25.15	-29	15,657	-0.19%
2021/10/14	2	24.75	1	24.85	24.80	1	15,841	0.01%
2021/10/13	0	0.00	3	24.58	24.55	-3	15,907	-0.02%
2021/10/08	1	24.65	0	0.00	24.65	1	16,168	0.01%
2021/10/07	0	0.00	2	24.45	24.60	-2	16,316	-0.01%
2021/10/05	0	0.00	21	23.80	23.80	-21	16,607	-0.13%
2021/10/04	1	23.90	8	24.03	23.85	-7	17,080	-0.04%
2021/10/01	25	24.38	41	24.64	24.40	-16	17,134	-0.09%
2021/09/29	16	24.75	1	24.75	24.75	15	17,030	0.09%
2021/09/28	0	0.00	40	25.15	25.10	-40	17,096	-0.23%
2021/09/27	0	0.00	9	24.83	25.10	-9	17,265	-0.05%
2021/09/24	3	24.77	0	0.00	24.70	3	17,480	0.02%
2021/09/23	1	24.65	1	24.70	24.70	0	17,753	0.00%
2021/09/22	72	24.63	23	24.61	24.65	49	18,388	0.27%
2021/09/17	2	24.95	40	25.14	25.20	-38	18,499	-0.21%
2021/09/16	23	24.57	0	0.00	24.45	23	18,298	0.13%
2021/09/15	10	24.70	0	0.00	24.65	10	18,389	0.05%
2021/09/14	0	0.00	0.2	25.00	24.75	-0.2	18,494	0.00%
2021/09/08	40	24.65	0	0.00	24.50	40	19,836	0.20%
2021/09/07	0	0.00	22	24.88	25.20	-22	19,987	-0.11%
2021/09/06	0	25.15	100	25.13	25.00	-100	20,276	-0.49%
2021/09/03	0	0.00	2	25.25	25.30	-2	20,419	-0.01%
2021/09/02	3	25.13	0	0.00	24.90	3	20,695	0.01%
2021/09/01	6	25.35	9	25.41	25.60	-3	20,690	-0.01%
2021/08/31	1	25.00	0	0.00	25.20	1	20,680	0.00%
2021/08/30	0	0.00	2	25.00	25.00	-2	20,976	-0.01%
2021/08/27	2	25.00	3	25.05	25.00	-1	21,105	0.00%
2021/08/26	2	24.65	0	0.00	24.65	2	21,210	0.01%
2021/08/24	3	24.83	0	0.00	24.80	3	21,442	0.01%
2021/08/19	24	24.58	0	0.00	24.45	24	22,461	0.11%
2021/08/18	53	24.85	2	25.45	25.40	51	22,629	0.23%
2021/08/17	5	25.12	6.1	25.17	25.15	-1.1	22,652	0.00%
2021/08/16	9	24.37	5	24.90	24.35	4	22,447	0.02%
2021/08/13	24	25.10	10	25.27	25.05	14	22,550	0.06%
2021/08/12	1	25.60	2	25.65	25.70	-1	23,604	0.00%
2021/08/11	3	26.03	7	26.23	26.05	-4	24,122	-0.02%
2021/08/10	1	26.65	6	26.78	26.60	-5	24,619	-0.02%
2021/08/09	6.1	27.00	0	0.00	27.00	6.1	24,955	0.02%
2021/08/06	15	27.54	1	27.55	27.50	14	25,101	0.06%
2021/08/05	18	28.62	20	29.28	27.95	-2	25,535	-0.01%
2021/08/04	10	27.60	0	0.00	27.60	10	25,263	0.04%
2021/08/03	4	27.25	0	0.00	27.25	4	25,663	0.02%
2021/08/02	12	27.59	19	27.61	27.75	-7	26,025	-0.03%
2021/07/30	11	27.00	0	0.00	27.20	11	27,443	0.04%
2021/07/29	2	27.10	0	0.00	27.10	2	28,365	0.01%
2021/07/28	21	27.39	2	27.30	27.35	19	28,601	0.07%
2021/07/27	1	27.40	1	27.90	27.90	0	29,142	0.00%
2021/07/26	29	27.47	11	27.82	27.65	18	29,510	0.06%
2021/07/22	20	27.15	12	26.88	26.75	8	29,427	0.03%
2021/07/21	35.2	27.26	0	0.00	27.00	35.2	29,313	0.12%
2021/07/20	24.3	27.70	1	27.70	27.25	23.3	29,239	0.08%
2021/07/19	10	28.05	0	0.00	28.00	10	29,188	0.03%
2021/07/16	10.1	27.75	3	27.70	27.90	7.1	29,758	0.02%
2021/07/15	22	27.76	3	27.80	27.70	19	30,008	0.06%
2021/07/14	18	27.78	13	27.69	27.70	5	30,509	0.02%
2021/07/13	18	28.33	8	28.38	28.20	10	31,107	0.03%
2021/07/12	7	28.59	0	0.00	28.55	7	31,597	0.02%
2021/07/09	19	28.80	10	28.71	28.55	9	31,877	0.03%
2021/07/08	1	28.50	3	28.53	28.50	-2	31,975	-0.01%
2021/07/07	1	28.90	12	28.86	28.75	-11	32,364	-0.03%
2021/07/06	3.1	28.80	0	0.00	28.90	3.1	32,554	0.01%
2021/07/05	3	28.85	8	28.85	28.95	-5	32,801	-0.02%
2021/07/02	3	28.83	0	0.00	28.65	3	32,975	0.01%
2021/07/01	11	28.81	2	28.90	28.75	9	33,122	0.03%
2021/06/30	21	29.32	0.1	29.35	29.30	20.9	33,022	0.06%
2021/06/29	9	30.77	3	31.12	30.70	6	32,881	0.02%
2021/06/28	0	0.00	1	31.40	31.40	-1	32,515	0.00%
2021/06/25	0	0.00	6.1	31.18	31.15	-6.1	32,601	-0.02%
2021/06/24	12	30.56	3	30.93	30.85	9	32,808	0.03%
2021/06/23	3	30.77	4	30.89	30.80	-1	33,642	0.00%
2021/06/22	14.1	30.98	40	31.18	30.80	-25.9	34,408	-0.08%
2021/06/21	41	31.82	4	31.85	31.55	37	34,320	0.11%
2021/06/18	21	31.66	4	31.51	32.05	17	34,959	0.05%
2021/06/17	92	31.76	3	31.55	31.60	89	35,671	0.25%
2021/06/16	0	0.00	6	31.77	31.70	-6	38,062	-0.02%
2021/06/15	3.1	30.89	16	31.01	30.90	-12.9	39,181	-0.03%
2021/06/11	5	31.62	6	31.28	31.30	-1	39,198	0.00%
2021/06/09	2	31.40	0	0.00	31.05	2	39,127	0.01%
2021/06/08	0	31.40	7	31.37	31.65	-7	39,270	-0.02%
2021/06/07	10	31.28	20	31.25	31.35	-10	39,611	-0.03%
2021/06/04	8	32.16	0	0.00	32.10	8	39,500	0.02%
2021/06/03	0	0.00	0.1	32.00	32.15	-0.1	39,546	0.00%
2021/06/02	27	31.72	1.5	31.69	31.55	25.6	39,721	0.06%
2021/06/01	2	31.78	21	31.86	31.95	-19	39,913	-0.05%
2021/05/31	11	31.75	24	31.75	31.90	-13	40,016	-0.03%
2021/05/28	2	31.88	12	31.81	31.80	-10	39,887	-0.03%
2021/05/27	10	31.37	0	0.00	31.60	10	39,876	0.03%
2021/05/26	3	31.60	50	31.89	32.15	-47	40,122	-0.12%
2021/05/25	3	31.28	29.3	31.36	31.35	-26.3	40,552	-0.06%
2021/05/24	35	31.03	21	30.88	31.05	14	40,772	0.03%
2021/05/21	90	30.84	90	31.23	30.90	0	40,877	0.00%
2021/05/20	88	31.32	84	31.65	30.65	4	40,827	0.01%
2021/05/19	106	30.29	42	30.28	30.30	64	40,031	0.16%	大買/
2021/05/18	37	29.34	1	29.35	29.70	36	39,668	0.09%
2021/05/17	56.1	28.25	5	29.25	28.25	51.1	39,414	0.13%
2021/05/14	3	29.63	4	29.35	29.35	-1	39,540	0.00%
2021/05/13	17	29.40	27	29.65	29.90	-10	40,460	-0.02%
2021/05/12	19.2	32.04	2	30.00	31.45	17.2	40,182	0.04%
2021/05/11	11	34.71	26	34.25	33.30	-15	40,108	-0.04%
2021/05/10	0	0.00	1	35.00	35.20	-1	40,688	0.00%
2021/05/07	66	34.86	9	34.95	34.15	57	42,911	0.13%
2021/05/06	14	35.00	15.2	34.93	35.00	-1.2	46,427	0.00%
2021/05/05	4	32.59	3.2	32.60	31.85	0.8	48,319	0.00%
2021/05/04	7.2	30.91	0	0.00	31.85	7.2	48,039	0.02%
2021/05/03	5.1	32.87	14	32.85	32.25	-8.9	47,513	-0.02%
2021/04/29	2	34.67	21	34.82	34.30	-19	47,090	-0.04%
2021/04/28	2	34.60	0	0.00	34.60	2	47,154	0.00%
2021/04/27	1.1	34.59	2	34.45	34.65	-0.9	47,750	0.00%
2021/04/26	15	34.58	2.4	34.42	34.50	12.6	47,749	0.03%
2021/04/23	21.1	34.08	1	33.95	34.50	20.1	47,807	0.04%
2021/04/22	7	34.43	146	34.89	34.20	-139	47,909	-0.29%	大賣/鉅額交易
2021/04/21	128	35.55	55	35.42	35.35	73	47,621	0.15%	大買/
2021/04/20	65	35.07	50	35.29	35.00	15	47,994	0.03%
2021/04/19	72.5	34.53	3	34.82	34.45	69.5	48,019	0.14%
2021/04/16	53.1	33.53	3	34.07	34.15	50.1	47,787	0.10%
2021/04/15	2	33.00	21	32.94	33.00	-19	48,237	-0.04%
2021/04/14	10	32.09	53	32.23	32.50	-43	48,047	-0.09%
2021/04/13	1	32.55	56	32.44	31.70	-55	47,748	-0.12%
2021/04/12	26	32.11	13	32.20	32.55	13	47,671	0.03%
2021/04/09	0	0.00	23	31.99	32.10	-23	47,505	-0.05%
2021/04/08	0	0.00	4	31.70	32.50	-4	47,251	-0.01%
2021/04/07	2	32.13	6	32.32	31.85	-4	46,973	-0.01%
2021/04/06	1	31.65	4	31.81	31.75	-3	46,721	-0.01%
2021/04/01	63	31.64	12	31.50	31.65	51	46,607	0.11%
2021/03/31	0	0.00	1	31.45	31.45	-1	46,427	0.00%
2021/03/30	0	0.00	24	31.56	31.60	-24	46,196	-0.05%
2021/03/29	11	31.01	108	30.78	31.25	-97	45,933	-0.21%	大賣/
2021/03/26	100	30.96	32.3	30.84	30.80	67.7	45,730	0.15%
2021/03/25	166	31.92	92.1	32.29	31.95	73.9	44,765	0.17%	大買/
2021/03/24	211.1	31.37	19	31.22	31.00	192.1	43,984	0.44%	大買/鉅額交易
2021/03/23	59	31.24	11	30.41	30.95	48	43,561	0.11%
2021/03/22	155	29.74	11	29.63	30.05	144	43,012	0.33%	大買/鉅額交易
2021/03/19	11.1	29.99	49	29.73	30.40	-37.9	42,511	-0.09%
2021/03/18	6	28.60	427	28.41	28.40	-421	40,058	-1.05%	大賣/鉅額交易
2021/03/17	0	0.00	1	27.40	27.60	-1	38,962	0.00%
2021/03/16	40	27.90	5	27.83	27.90	35	39,175	0.09%
2021/03/15	0	0.00	44	27.69	27.70	-44	40,534	-0.11%
2021/03/12	3	27.50	20	27.55	27.55	-17	40,653	-0.04%
2021/03/11	1	27.05	0	0.00	27.35	1	40,739	0.00%
2021/03/10	21	27.16	3	27.32	26.90	18	40,773	0.04%
2021/03/09	1	26.90	3	27.25	27.00	-2	41,028	0.00%
2021/03/08	1	26.85	102	27.00	27.05	-101	41,289	-0.24%	大賣/鉅額交易
2021/03/05	3	26.32	0	0.00	26.40	3	41,120	0.01%
2021/03/04	1	26.60	101	27.10	26.60	-100	41,211	-0.24%	大賣/
2021/03/03	0	0.00	1	26.45	27.00	-1	41,227	0.00%
2021/03/02	5	26.69	24	26.96	26.50	-19	41,157	-0.05%
2021/02/26	240	27.40	101	26.86	26.85	139	41,034	0.34%	大買/大賣/鉅額交易
2021/02/25	1	27.80	16	27.57	27.90	-15	40,450	-0.04%
2021/02/24	4	26.80	13	26.99	26.95	-9	39,919	-0.02%
2021/02/23	2	26.73	1	26.90	26.90	1	39,553	0.00%
2021/02/22	7	26.84	30	26.84	26.65	-23	39,509	-0.06%
2021/02/19	44	27.21	15	27.20	26.95	29	39,411	0.07%
2021/02/18	6	26.81	10	26.75	26.95	-4	39,101	-0.01%
2021/02/17	35	26.54	6	26.63	26.50	29	38,878	0.07%
2021/02/05	18	26.27	29	26.23	26.50	-11	38,576	-0.03%
2021/02/04	34	26.40	43.6	26.20	25.90	-9.6	38,195	-0.03%
2021/02/03	19	25.66	3	25.57	25.65	16	37,463	0.04%
2021/02/02	79	25.72	4	25.85	25.35	75	37,684	0.20%
2021/02/01	38	26.25	82.1	26.41	25.75	-44.1	37,025	-0.12%
2021/01/29	216	27.53	313	27.60	27.05	-97	36,157	-0.27%	大買/大賣/
2021/01/28	128.1	27.30	44	27.83	28.15	84.1	33,969	0.25%	大買/
2021/01/27	56	25.99	61	26.11	26.40	-5	29,605	-0.02%
2021/01/26	0	0.00	3	24.20	24.00	-3	26,763	-0.01%
2021/01/25	0	0.00	2	24.10	24.10	-2	26,811	-0.01%
2021/01/22	4	23.88	0	0.00	23.90	4	26,997	0.01%
2021/01/21	2	23.78	6	24.00	24.00	-4	27,148	-0.01%
2021/01/20	15	23.55	12.3	23.73	23.75	2.7	26,988	0.01%
2021/01/19	13	24.44	1	24.55	24.35	12	26,683	0.04%
2021/01/18	2	24.73	4	24.75	24.55	-2	27,312	-0.01%
2021/01/15	4	25.08	23	25.02	24.90	-19	28,044	-0.07%
2021/01/14	4	25.39	11	25.59	25.30	-7	28,309	-0.02%
2021/01/13	0	0.00	6	25.56	25.65	-6	28,292	-0.02%
2021/01/12	0.3	25.00	38	25.00	25.05	-37.7	28,188	-0.13%
2021/01/11	37	25.05	7	25.14	24.90	30	27,889	0.11%
2021/01/08	200	24.57	181	24.60	24.90	19	27,998	0.07%	大買/大賣/
2021/01/07	4	23.98	26	23.99	24.00	-22	26,915	-0.08%
2021/01/06	29	23.91	2	23.90	23.55	27	26,884	0.10%
2021/01/05	6	24.12	68	24.10	24.15	-62	26,859	-0.23%
2021/01/04	2	23.70	6	23.80	23.75	-4	26,670	-0.01%
2020/12/31	11	23.65	3	23.65	23.65	8	26,821	0.03%
2020/12/30	0	0.00	1	23.60	23.75	-1	26,864	0.00%
2020/12/29	4	23.78	1	23.75	23.70	3	26,989	0.01%
2020/12/28	2	23.83	51	23.80	23.90	-49	27,099	-0.18%
2020/12/25	35	23.90	30	23.70	23.75	5	27,134	0.02%
2020/12/24	20	23.69	4	23.66	23.70	16	27,268	0.06%
2020/12/23	15	23.39	0	0.00	23.50	15	27,518	0.05%
2020/12/22	20	23.80	1	23.95	23.55	19	27,887	0.07%
2020/12/21	48	24.13	22	23.96	24.10	26	28,044	0.09%
2020/12/18	6	24.32	68	24.38	24.15	-62	28,096	-0.22%
2020/12/17	24	24.00	28	24.13	24.30	-4	28,150	-0.01%
2020/12/16	11	24.29	5	24.54	24.25	6	28,286	0.02%
2020/12/15	7	24.10	17	24.32	24.10	-10	28,208	-0.04%
2020/12/14	24	23.71	16	23.86	23.65	8	27,887	0.03%
2020/12/11	40	24.04	28	23.89	23.80	12	28,527	0.04%
2020/12/10	17	24.27	12	24.16	24.20	5	29,391	0.02%
2020/12/09	32	24.93	61	24.71	24.90	-29	29,474	-0.10%
2020/12/08	5	23.50	5	23.54	23.45	0	28,436	0.00%
2020/12/07	62	23.33	1	23.50	23.20	61	29,832	0.20%
2020/12/04	2	23.40	25	23.56	23.50	-23	30,317	-0.08%
2020/12/03	3	23.85	19	23.74	23.70	-16	30,336	-0.05%
2020/12/02	13	23.37	27	23.43	23.50	-14	30,440	-0.05%
2020/12/01	52	22.95	0	0.00	23.00	52	30,240	0.17%
2020/11/30	8	22.99	1	23.10	23.15	7	30,295	0.02%
2020/11/27	44	23.14	12	23.15	23.10	32	30,160	0.11%
2020/11/26	1	22.75	1	22.85	22.85	0	30,512	0.00%
2020/11/25	19	22.76	7	22.73	22.70	12	31,054	0.04%
2020/11/24	25	23.11	3	23.15	22.85	22	31,298	0.07%
2020/11/23	8	23.04	3	23.05	23.15	5	31,330	0.02%
2020/11/20	308	22.70	300	22.80	22.90	8	31,215	0.03%	大買/大賣/
2020/11/19	5	22.50	6	22.73	22.70	-1	31,492	0.00%
2020/11/18	7	22.47	1	22.45	22.55	6	32,065	0.02%
2020/11/17	10	22.58	8	22.78	22.80	2	32,327	0.01%
2020/11/16	4	22.68	20	22.75	22.75	-16	32,975	-0.05%
2020/11/13	5	22.60	0	0.00	22.55	5	33,271	0.02%
2020/11/12	12	22.67	357	22.85	22.60	-345	33,591	-1.03%	大賣/鉅額交易
2020/11/11	371	22.69	22	22.47	22.70	349	35,054	1.00%	大買/鉅額交易
2020/11/10	22	22.97	3	22.95	23.00	19	35,058	0.05%
2020/11/09	16	23.61	4	23.63	23.55	12	34,787	0.03%
2020/11/06	0	0.00	4	23.55	23.55	-4	34,790	-0.01%
2020/11/05	272	23.29	205	23.40	23.30	67	35,388	0.19%	大買/大賣/
2020/11/04	16	22.98	6	23.85	22.85	10	36,529	0.03%
2020/11/03	1	23.80	0	0.00	23.90	1	36,844	0.00%
2020/11/02	2	23.70	2	23.55	23.70	0	37,980	0.00%
2020/10/30	4	23.98	10	24.00	23.85	-6	38,436	-0.02%
2020/10/29	7	24.26	0	0.00	24.25	7	38,256	0.02%
2020/10/28	12	24.78	6	24.66	24.75	6	38,252	0.02%
2020/10/27	3	25.08	9	25.00	24.90	-6	38,210	-0.02%
2020/10/26	20	25.03	10	24.88	24.55	10	38,013	0.03%
2020/10/23	65	24.42	73	24.53	24.70	-8	37,911	-0.02%
2020/10/22	10	23.65	1	23.80	23.70	9	37,370	0.02%
2020/10/21	15	23.22	1	23.30	23.35	14	37,099	0.04%
2020/10/20	11	23.53	0	0.00	23.50	11	37,300	0.03%
2020/10/19	1	24.25	60	24.34	24.15	-59	37,430	-0.16%
2020/10/16	78	25.39	18	25.27	24.60	60	37,650	0.16%
2020/10/15	1	25.00	1	24.95	25.00	0	38,592	0.00%
2020/10/14	0	0.00	1	24.95	25.00	-1	40,868	0.00%
2020/10/13	3	24.97	1	24.80	24.65	2	42,681	0.00%
2020/10/12	1	25.30	7	25.35	25.30	-6	42,432	-0.01%
2020/10/08	10	25.10	3	25.15	25.30	7	42,167	0.02%
2020/10/07	0	0.00	72	25.11	25.05	-72	41,961	-0.17%
2020/10/06	73	25.01	1	25.10	25.10	72	41,888	0.17%
2020/10/05	2	24.55	1	25.10	24.55	1	41,768	0.00%
2020/09/30	1	24.90	0	0.00	24.80	1	41,699	0.00%
2020/09/29	6	24.72	0	0.00	24.65	6	41,587	0.01%
2020/09/28	1	24.80	7	24.98	24.90	-6	41,461	-0.01%
2020/09/25	0	0.00	2	24.25	24.00	-2	41,195	0.00%
2020/09/24	10	24.63	9	24.51	24.50	1	40,767	0.00%
2020/09/23	9	25.04	8	25.20	25.20	1	40,555	0.00%
2020/09/22	15	25.30	125	25.12	25.05	-110	40,612	-0.27%	大賣/鉅額交易
2020/09/21	2	25.18	12	25.07	25.00	-10	40,425	-0.02%
2020/09/18	12	25.56	9	25.72	25.50	3	40,195	0.01%
2020/09/17	51	25.80	4	25.73	25.70	47	40,117	0.12%
2020/09/16	8	25.87	157	26.30	25.65	-149	40,053	-0.37%	大賣/鉅額交易
2020/09/15	252	25.97	227	25.73	26.15	25	39,247	0.06%	大買/大賣/
2020/09/14	96	24.80	77	24.96	25.10	19	38,050	0.05%
2020/09/11	52	24.59	59	24.43	24.20	-7	37,511	-0.02%
2020/09/10	44	25.67	131	25.79	25.00	-87	36,940	-0.24%	大賣/
2020/09/09	195	24.29	144	24.20	24.80	51	35,303	0.14%	大買/大賣/
2020/09/08	196	24.13	58	24.07	24.50	138	34,525	0.40%	大買/鉅額交易
2020/09/07	50	24.35	34	24.06	24.00	16	34,205	0.05%
2020/09/04	5	23.55	30	23.45	23.70	-25	33,752	-0.07%
2020/09/03	1	23.80	0	0.00	23.90	1	33,592	0.00%
2020/09/02	0	0.00	84	23.93	24.00	-84	33,429	-0.25%
2020/09/01	110	23.93	43	23.76	24.00	67	33,169	0.20%	大買/
2020/08/31	85	23.72	67	23.66	23.35	18	32,565	0.06%
2020/08/28	37	23.51	3	23.45	23.45	34	32,099	0.11%
2020/08/27	18	23.48	23	23.14	23.15	-5	31,803	-0.02%
2020/08/26	7	23.26	0	0.00	23.25	7	31,609	0.02%
2020/08/25	2	22.90	4	23.33	23.05	-2	31,747	-0.01%
2020/08/24	36	23.73	79	23.93	23.45	-43	31,688	-0.14%
2020/08/21	83	23.70	30	23.80	23.70	53	30,901	0.17%
2020/08/20	32	23.52	49	22.77	22.70	-17	30,382	-0.06%
2020/08/19	32	23.94	78	24.07	23.90	-46	29,482	-0.16%
2020/08/18	51	23.82	70	23.27	23.80	-19	28,960	-0.07%
2020/08/17	74	24.19	69	23.76	23.75	5	28,464	0.02%
2020/08/14	62	23.19	2	23.18	23.05	60	26,801	0.22%
2020/08/13	11	22.79	12	22.75	22.65	-1	26,235	0.00%
2020/08/12	4	22.63	10	22.30	22.70	-6	25,878	-0.02%
2020/08/11	9	22.49	6	22.58	22.55	3	25,468	0.01%
2020/08/10	40	23.15	120	22.62	23.20	-80	24,623	-0.32%	大賣/
2020/08/07	50	22.02	22	21.93	21.95	28	22,984	0.12%
2020/08/06	36	21.65	67	21.26	21.40	-31	21,920	-0.14%
2020/08/05	30	20.85	25	20.85	21.40	5	20,726	0.02%
2020/08/04	35	20.45	1	20.60	20.55	34	20,199	0.17%
2020/08/03	5	20.25	5	20.35	20.35	0	20,121	0.00%
2020/07/31	20	20.50	0	0.00	20.30	20	19,997	0.10%
2020/07/30	11	20.25	0	0.00	20.60	11	19,895	0.06%
2020/07/29	20	20.38	36	20.60	20.25	-16	19,821	-0.08%
2020/07/28	20	20.57	31	20.32	19.90	-11	19,257	-0.06%
2020/07/27	77	20.08	112	20.11	20.10	-35	19,060	-0.18%	大賣/
2020/07/24	59	19.87	43	19.95	19.85	16	19,025	0.08%
2020/07/23	11	20.58	82	20.71	20.55	-71	18,527	-0.38%
2020/07/22	48	20.26	31	20.50	20.50	17	17,904	0.09%
2020/07/21	26	20.77	142	20.99	20.75	-116	17,300	-0.67%	大賣/鉅額交易
2020/07/20	171	20.66	135	20.04	21.00	36	15,748	0.23%	大買/大賣/
2020/07/17	261	19.05	150	18.96	19.10	111	13,424	0.83%	大買/大賣/鉅額交易
2020/07/16	22	17.40	0	0.00	17.40	22	11,558	0.19%
2020/07/15	0	0.00	2	17.40	17.40	-2	11,570	-0.02%
2020/07/14	0	0.00	1	17.50	17.30	-1	11,765	-0.01%
2020/07/13	0	0.00	1	17.50	17.50	-1	11,857	-0.01%
2020/07/10	0.6	17.20	2	17.25	17.20	-1.4	12,006	-0.01%
2020/07/09	30	18.00	10	17.90	17.65	20	12,121	0.16%
2020/07/07	9	17.67	0	0.00	17.45	9	12,083	0.07%
2020/07/06	0	0.00	23	17.57	17.65	-23	12,169	-0.19%
2020/07/02	3	17.28	0	0.00	17.50	3	12,629	0.02%
2020/07/01	16	18.00	11	18.00	17.90	5	12,680	0.04%
2020/06/30	0.2	17.85	0	0.00	17.90	0.2	12,797	0.00%
2020/06/29	3	17.70	0	0.00	17.70	3	13,315	0.02%
2020/06/24	0	0.00	10	17.75	18.00	-10	14,036	-0.07%
2020/06/23	10	17.75	0	0.00	18.00	10	14,306	0.07%
2020/06/22	1	17.50	2	17.50	17.60	-1	14,604	-0.01%
2020/06/19	0	17.50	10	17.60	17.55	-10	14,751	-0.07%
2020/06/17	10	17.60	5	17.50	17.60	5	14,856	0.03%
2020/06/15	0.2	17.15	0	0.00	17.15	0.2	15,512	0.00%
2020/06/12	0	0.00	50	17.09	17.30	-50	15,609	-0.32%
2020/06/11	0	0.00	107	17.57	17.30	-107	15,744	-0.68%	大賣/鉅額交易
2020/06/10	0	0.00	20	17.68	17.65	-20	15,764	-0.13%
2020/06/09	32	17.76	10	17.60	17.60	22	16,126	0.14%
2020/06/08	0	0.00	1	17.60	17.55	-1	16,280	-0.01%
2020/06/04	4	17.51	21	17.56	17.45	-17	16,262	-0.10%
2020/06/03	0	0.00	10	17.35	17.35	-10	16,251	-0.06%
2020/06/02	12	17.08	140	17.06	17.15	-128	16,183	-0.79%	大賣/鉅額交易
2020/06/01	160	17.05	22	17.04	17.10	138	16,038	0.86%	大買/鉅額交易
2020/05/26	0	0.00	18	16.31	16.30	-18	15,413	-0.12%
2020/05/25	1	16.05	0	0.00	16.05	1	15,450	0.01%
2020/05/22	9	16.15	0	0.00	16.10	9	15,429	0.06%
2020/05/21	20	16.40	20	16.40	16.45	0	15,368	0.00%
2020/05/19	3	16.33	0	0.00	16.35	3	15,315	0.02%
2020/05/18	10	16.40	10	16.20	16.30	0	15,348	0.00%
2020/05/13	7	16.40	1	16.45	16.40	6	15,145	0.04%
2020/05/11	28.9	16.42	1	16.45	16.45	27.9	15,064	0.19%
2020/05/08	30	16.35	0	0.00	16.35	30	14,951	0.20%
2020/05/07	0	0.00	10	16.15	16.30	-10	14,869	-0.07%
2020/05/05	1	16.30	0	0.00	15.95	1	14,729	0.01%
2020/05/04	11	16.10	0	0.00	16.15	11	14,574	0.08%
2020/04/30	10	16.60	27	16.69	16.65	-17	14,464	-0.12%
2020/04/29	70	16.56	41	16.60	16.55	29	14,373	0.20%
2020/04/28	0	0.00	10	16.05	16.00	-10	14,154	-0.07%
2020/04/27	30	15.98	20	16.00	16.00	10	14,380	0.07%
2020/04/24	0	0.00	1	15.70	15.65	-1	14,229	-0.01%
2020/04/23	20	15.75	0	0.00	15.70	20	14,407	0.14%
2020/04/20	0	0.00	1	15.80	15.90	-1	14,128	-0.01%
2020/04/17	30	16.00	4	16.00	15.75	26	14,085	0.18%
2020/04/16	0	0.00	1	15.90	15.85	-1	13,821	-0.01%
2020/04/15	4	15.90	0	0.00	16.00	4	13,654	0.03%
2020/04/14	10	15.80	5	15.90	15.95	5	13,525	0.04%
2020/04/13	4	15.80	4	15.75	15.80	0	13,339	0.00%
2020/04/10	3	15.80	3	15.75	15.90	0	13,330	0.00%
2020/04/09	5	15.97	4	15.65	15.65	1	13,285	0.01%
2020/04/08	4	15.55	8	15.81	16.00	-4	13,136	-0.03%
2020/04/07	17	15.69	0	0.00	15.60	17	12,947	0.13%
2020/04/06	1	15.75	4	15.80	15.85	-3	12,628	-0.02%
2020/04/01	7	15.73	3	15.73	15.65	4	12,499	0.03%
2020/03/31	34	16.03	56	16.05	15.60	-22	12,187	-0.18%
2020/03/30	38	16.02	18	15.85	16.20	20	11,597	0.17%
2020/03/27	20	15.24	12	15.25	14.75	8	10,745	0.07%
2020/03/26	11	14.85	68	14.58	14.95	-57	10,295	-0.55%
2020/03/25	2	13.93	27	13.90	13.85	-25	9,948	-0.25%
2020/03/24	11	13.73	31	13.83	13.55	-20	9,863	-0.20%
2020/03/23	6	13.18	2	13.43	13.50	4	9,963	0.04%
2020/03/20	17	13.71	6	13.83	13.90	11	9,900	0.11%
2020/03/19	1	13.30	0	0.00	13.25	1	9,592	0.01%
2020/03/18	10	13.50	0	0.00	13.50	10	9,255	0.11%
2020/03/17	2	13.58	0	0.00	13.45	2	9,156	0.02%
2020/03/16	9	13.71	20	13.35	13.50	-11	8,949	-0.12%
2020/03/13	1	12.95	0	0.00	13.80	1	8,760	0.01%
2020/03/12	1.6	14.76	0	0.00	14.35	1.6	8,347	0.02%
2020/03/11	11	15.67	0	0.00	15.20	11	8,053	0.14%
2020/03/04	10	16.30	0	0.00	16.35	10	7,723	0.13%
2020/03/03	0	0.00	2	16.40	16.20	-2	7,720	-0.03%
2020/02/27	2	16.53	0	0.00	16.35	2	7,864	0.03%
2020/02/26	1	16.70	15	16.70	16.75	-14	7,760	-0.18%
2020/02/24	22	16.95	0	0.00	16.95	22	7,724	0.28%
2020/02/21	1	17.30	10	17.25	17.20	-9	7,708	-0.12%
2020/02/20	12	17.30	0	0.00	17.10	12	7,681	0.16%
2020/02/19	10	17.35	0	0.00	17.25	10	7,649	0.13%
2020/02/17	1	16.80	0	0.00	16.80	1	7,571	0.01%
2020/02/13	2	16.90	0	0.00	16.90	2	7,686	0.03%
2020/02/12	20	16.85	0	0.00	17.00	20	7,732	0.26%
2020/02/10	3	16.65	0	0.00	16.60	3	7,928	0.04%
2020/02/07	2	16.85	0	0.00	16.85	2	8,159	0.02%
2020/02/05	1	16.65	0	0.00	16.60	1	8,161	0.01%
2020/02/03	4	16.41	4	16.51	16.55	0	8,082	0.00%
2020/01/31	3	17.00	0	0.00	16.90	3	7,945	0.04%
2020/01/30	5	17.40	0	0.00	16.65	5	7,870	0.06%
2020/01/20	0	0.00	2	18.15	18.05	-2	7,565	-0.03%
2020/01/14	2	17.80	0	0.00	17.85	2	7,325	0.03%
2020/01/13	0	0.00	6	17.80	17.80	-6	7,293	-0.08%
2020/01/10	5	17.70	1	17.70	17.70	4	7,315	0.05%
2020/01/09	1	17.55	0	0.00	17.60	1	7,342	0.01%
2020/01/07	11	17.55	1	17.55	17.55	10	7,292	0.14%
2020/01/06	1	17.65	0	0.00	17.65	1	7,313	0.01%
2020/01/03	0	0.00	15	17.85	17.90	-15	7,257	-0.21%
2019/12/31	0	0.00	5.8	17.89	17.85	-5.8	7,199	-0.08%
2019/12/30	0	0.00	1	18.00	18.00	-1	7,193	-0.01%
2019/12/26	0	0.00	6	18.08	17.95	-6	7,151	-0.08%
2019/12/25	11	18.10	0	0.00	18.10	11	7,151	0.15%
2019/12/23	1	18.30	0	0.00	18.35	1	7,295	0.01%
2019/12/20	0	0.00	6	18.40	18.35	-6	7,408	-0.08%
2019/12/19	6	18.33	0	0.00	18.35	6	7,876	0.08%
2019/12/18	0	0.00	4	18.13	18.50	-4	7,956	-0.05%
2019/12/16	15	18.00	1	17.95	18.00	14	7,675	0.18%
2019/12/13	0	0.00	2	17.90	17.85	-2	7,682	-0.03%
2019/12/11	0	0.00	4	18.08	18.05	-4	7,530	-0.05%
2019/12/10	1	17.80	8	17.80	17.80	-7	7,446	-0.09%
2019/12/09	0	0.00	2	17.85	17.90	-2	7,409	-0.03%
2019/12/02	0	0.00	9	17.79	17.70	-9	7,742	-0.12%
2019/11/29	15	18.00	0	0.00	17.95	15	7,682	0.20%
2019/11/28	0	0.00	3	18.22	18.20	-3	7,675	-0.04%
2019/11/26	0	0.00	2	18.00	18.30	-2	7,697	-0.03%
2019/11/25	0	0.00	1	17.95	18.00	-1	7,473	-0.01%
2019/11/22	2	17.90	0	0.00	18.00	2	7,523	0.03%
2019/11/21	2	17.85	0	0.00	17.90	2	7,521	0.03%
2019/11/19	0	0.00	0.3	18.00	18.10	-0.3	7,518	0.00%
2019/11/14	0	0.00	20	17.90	17.90	-20	7,562	-0.26%
2019/11/13	18	17.73	0	0.00	17.80	18	7,618	0.24%
2019/11/07	12	18.59	11	18.47	18.25	1	7,890	0.01%
2019/11/06	10	18.55	12	18.46	18.55	-2	7,739	-0.03%
2019/11/05	2	18.20	0	0.00	18.30	2	7,498	0.03%
2019/11/04	0	0.00	3	17.95	18.20	-3	7,516	-0.04%
2019/10/31	20	17.75	0	0.00	17.80	20	7,612	0.26%
2019/10/30	0	0.00	39	18.04	17.90	-39	7,619	-0.51%
2019/10/29	39	18.14	17	18.17	18.10	22	7,644	0.29%
2019/10/28	0	0.00	15	18.05	18.05	-15	7,592	-0.20%
2019/10/25	0	0.00	1	17.90	18.00	-1	7,620	-0.01%
2019/10/23	0	0.00	8	18.05	17.85	-8	7,837	-0.10%
2019/10/22	0	0.00	5	17.88	17.95	-5	7,750	-0.06%
2019/10/18	10	17.80	0	0.00	17.90	10	7,739	0.13%
2019/10/17	0	0.00	1	17.80	17.80	-1	7,672	-0.01%
2019/10/16	4	17.54	0	0.00	17.60	4	7,645	0.05%
2019/10/15	1	17.60	0	0.00	17.60	1	7,648	0.01%
2019/10/14	0	0.00	2	17.70	17.70	-2	7,698	-0.03%
2019/10/08	0	0.00	2	17.55	17.45	-2	7,639	-0.03%
2019/10/07	1	17.45	0	0.00	17.40	1	7,607	0.01%
2019/10/04	0	0.00	20	17.45	17.40	-20	7,688	-0.26%
2019/10/03	19	17.36	0	0.00	17.35	19	7,655	0.25%
2019/10/02	2	17.70	0	0.00	17.70	2	7,584	0.03%
2019/10/01	10	18.00	23	17.93	17.75	-13	7,574	-0.17%
2019/09/27	29	17.80	0	0.00	17.80	29	7,568	0.38%
2019/09/26	1	18.05	3	18.18	17.95	-2	7,642	-0.03%
2019/09/25	20	18.21	0	0.00	18.20	20	7,501	0.27%
2019/09/24	50	18.59	42	18.61	18.55	8	7,378	0.11%
2019/09/06	3	17.62	2	17.70	17.70	1	6,736	0.01%
2019/09/05	0	0.00	19	17.79	17.80	-19	6,617	-0.29%
2019/09/04	3	17.38	0	0.00	17.35	3	6,416	0.05%
2019/09/02	1	17.25	0	0.00	17.25	1	6,369	0.02%
2019/08/30	0	0.00	4	17.15	17.20	-4	6,323	-0.06%
2019/08/26	0.1	16.75	0	0.00	16.70	0.1	6,175	0.00%
2019/08/23	0	17.00	0	0.00	17.00	0	6,179	0.00%
2019/08/22	2	16.75	0	0.00	16.65	2	6,162	0.03%
2019/08/21	2	16.83	0	0.00	16.85	2	6,201	0.03%
2019/08/20	2	16.85	0	0.00	16.70	2	6,170	0.03%
2019/08/15	2	16.45	0	0.00	16.50	2	6,063	0.03%
2019/08/14	10	16.90	0	0.00	16.90	10	6,007	0.17%
2019/08/13	6	17.08	0	0.00	17.00	6	5,917	0.10%
2019/08/12	6	17.67	0	0.00	17.55	6	5,757	0.10%
2019/08/08	1	17.80	0	0.00	17.85	1	5,714	0.02%
2019/08/07	7	17.80	0	0.00	17.65	7	5,715	0.12%
2019/08/06	2	17.55	1	17.40	17.80	1	5,798	0.02%
2019/08/05	4	18.09	0	0.00	18.00	4	5,839	0.07%
2019/08/02	4	18.45	2	18.60	18.30	2	5,853	0.03%
2019/07/31	5	18.95	0	0.00	18.95	5	5,891	0.08%
2019/07/30	0	0.00	3	19.00	19.00	-3	5,866	-0.05%
2019/07/26	0	0.00	20	19.40	19.35	-20	5,876	-0.34%
2019/07/25	20	19.53	3	19.35	19.65	17	5,826	0.29%
2019/07/23	0	0.00	13	19.25	19.10	-13	5,699	-0.23%
2019/07/22	2	19.10	0	0.00	19.10	2	5,750	0.03%
2019/07/16	1	19.35	4	19.45	19.30	-3	5,854	-0.05%
2019/07/12	10	19.35	14	19.31	19.30	-4	6,429	-0.06%
2019/07/10	1	19.35	4	19.35	19.25	-3	6,974	-0.04%
2019/07/05	6	18.90	4	19.00	18.90	2	7,145	0.03%
2019/07/04	19	18.92	0.1	18.90	18.90	18.9	7,315	0.26%
2019/07/02	0	0.00	1	19.60	19.50	-1	7,344	-0.01%
2019/06/27	0	0.00	8	19.65	19.60	-8	7,429	-0.11%
2019/06/26	0	0.00	4	19.43	19.35	-4	7,459	-0.05%
2019/06/21	17	19.50	0	0.00	19.35	17	7,558	0.22%
2019/06/20	1	19.45	0	0.00	19.50	1	7,544	0.01%
2019/06/19	2	19.18	3	19.43	19.45	-1	7,574	-0.01%
2019/06/12	0	0.00	1	19.40	19.45	-1	7,646	-0.01%
2019/06/10	0	0.00	2	19.30	19.30	-2	7,630	-0.03%
2019/06/03	0	0.00	10	18.85	19.10	-10	7,829	-0.13%
2019/05/31	10	19.15	0	0.00	19.05	10	7,899	0.13%
2019/05/15	1	18.75	1	18.90	18.75	0	8,915	0.00%
2019/05/14	2	18.78	0	0.00	18.70	2	8,886	0.02%
2019/05/13	5	18.82	0	0.00	18.85	5	8,844	0.06%
2019/05/09	10	19.91	5	20.05	19.60	5	8,838	0.06%
2019/05/08	5	20.20	0	0.00	20.35	5	8,714	0.06%
2019/05/06	2	20.35	0	0.00	20.30	2	8,909	0.02%
2019/05/02	1	20.90	0	0.00	20.80	1	8,797	0.01%
2019/04/30	0	0.00	10	20.90	20.95	-10	8,794	-0.11%
2019/04/29	4	20.85	0	0.00	20.95	4	8,767	0.05%
2019/04/26	2	21.10	0	0.00	21.30	2	8,833	0.02%
2019/04/25	2	21.35	1	21.35	21.35	1	8,883	0.01%
2019/04/19	18	21.87	18	21.76	21.70	0	8,836	0.00%
2019/04/18	5	21.40	10	21.00	21.05	-5	8,467	-0.06%
2019/04/17	3	21.10	16	21.02	21.25	-13	8,329	-0.16%
2019/04/16	32	20.82	0	0.00	21.05	32	8,137	0.39%
2019/04/15	0	0.00	1	20.50	20.55	-1	7,951	-0.01%
2019/04/02	0	0.00	2.3	20.11	20.15	-2.3	7,890	-0.03%
2019/03/29	1	19.75	0	0.00	19.75	1	7,745	0.01%
2019/03/18	0	0.00	2	20.10	20.20	-2	8,200	-0.02%
2019/03/08	0	0.00	2	19.85	19.85	-2	8,606	-0.02%
2019/03/05	0	0.00	20	20.55	20.60	-20	9,017	-0.22%
2019/03/04	20	20.93	8	20.51	20.75	12	9,041	0.13%
2019/02/27	0	0.00	1	20.20	20.35	-1	8,915	-0.01%
2019/02/26	10	20.53	10.5	20.96	20.30	-0.5	8,914	-0.01%
2019/02/25	23	20.40	10	20.80	20.95	13	8,753	0.15%
2019/02/22	0	0.00	21	19.85	19.85	-21	8,433	-0.25%
2019/02/20	11	19.84	12	19.72	19.80	-1	8,615	-0.01%
2019/02/13	0	0.00	5	19.85	20.10	-5	9,932	-0.05%
2019/02/12	0	0.00	5	19.90	20.00	-5	10,205	-0.05%
2019/02/11	10	20.10	15	19.93	19.90	-5	10,569	-0.05%
2019/01/30	1	19.60	0	0.00	19.50	1	10,462	0.01%
2019/01/28	10	19.90	20	19.80	19.80	-10	10,495	-0.10%
2019/01/25	20	19.65	5	19.62	19.80	15	10,622	0.14%
2019/01/23	0	0.00	3	19.10	19.00	-3	10,762	-0.03%
2019/01/18	10	19.45	10	19.20	19.20	0	11,094	0.00%
2019/01/08	10	18.55	0	0.00	18.40	10	11,819	0.08%
2019/01/04	1	17.50	0	0.00	17.50	1	12,146	0.01%
2019/01/03	8	18.84	7	18.41	18.45	1	12,526	0.01%
2019/01/02	5	19.15	0	0.00	19.10	5	12,451	0.04%
2018/12/25	1	19.10	0	0.00	19.05	1	13,302	0.01%
2018/12/21	1	19.20	0	0.00	19.50	1	13,769	0.01%
2018/12/20	0	0.00	4	19.83	19.50	-4	13,784	-0.03%
2018/12/19	0	0.00	3	19.80	19.85	-3	13,797	-0.02%
2018/12/18	1	19.55	0	0.00	19.35	1	13,710	0.01%
2018/12/17	0	0.00	3	19.80	19.85	-3	13,789	-0.02%
2018/12/14	1	20.20	2	20.25	19.90	-1	13,836	-0.01%
2018/12/13	0	0.00	8	19.84	20.05	-8	13,765	-0.06%
2018/12/11	0	0.00	2	19.05	18.95	-2	13,847	-0.01%
2018/12/10	8	18.73	15	18.75	18.80	-7	13,956	-0.05%
2018/12/05	4	19.80	0	0.00	19.80	4	14,347	0.03%
2018/12/04	17	20.25	0	0.00	20.25	17	14,412	0.12%
2018/12/03	8	20.38	0	0.00	20.35	8	14,552	0.05%
2018/11/30	1	19.80	0	0.00	19.90	1	14,641	0.01%
2018/11/29	0.1	19.70	0	0.00	19.65	0.1	14,626	0.00%
2018/11/28	13	19.58	23	19.58	19.90	-10	14,497	-0.07%
2018/11/27	20	19.20	0	0.00	19.25	20	14,484	0.14%
2018/11/22	0	0.00	8	19.00	18.80	-8	15,140	-0.05%
2018/11/21	21	18.98	0	0.00	19.00	21	15,164	0.14%
2018/11/20	2	19.25	0	0.00	19.20	2	14,988	0.01%
2018/11/19	10	19.45	14	19.59	19.50	-4	14,897	-0.03%
2018/11/16	2	19.25	0	0.00	19.25	2	14,806	0.01%
2018/11/14	24	19.39	0	0.00	19.20	24	14,591	0.16%
2018/11/13	69	19.56	19	19.66	19.90	50	14,287	0.35%
2018/11/12	7	20.37	0	0.00	20.25	7	14,089	0.05%
2018/11/09	6	21.38	2	21.25	21.30	4	13,921	0.03%
2018/11/08	13	22.09	56	22.03	21.95	-43	13,778	-0.31%
2018/11/07	0	0.00	5	22.70	22.90	-5	13,462	-0.04%
2018/11/06	5	22.49	1	22.55	22.45	4	13,627	0.03%
2018/11/05	1	22.60	2	22.55	22.50	-1	13,729	-0.01%
2018/11/02	0	0.00	15	22.72	22.95	-15	14,169	-0.11%
2018/10/31	0	0.00	8	21.90	21.70	-8	14,199	-0.06%
2018/10/30	10	21.36	17	21.55	21.40	-7	14,415	-0.05%
2018/10/29	0	0.00	2	21.90	21.85	-2	14,284	-0.01%
2018/10/26	3	22.40	1	21.95	22.00	2	14,302	0.01%
2018/10/24	0	0.00	2	21.98	22.35	-2	14,170	-0.01%
2018/10/23	1	22.00	1	21.90	22.10	0	14,237	0.00%
2018/10/22	38	21.76	20	22.18	22.30	18	14,271	0.13%
2018/10/19	15	22.00	0	0.00	22.00	15	14,199	0.11%
2018/10/18	1	22.40	12	22.40	22.45	-11	14,142	-0.08%
2018/10/17	13	22.10	1	22.15	22.20	12	14,170	0.08%
2018/10/16	3	22.23	7	21.79	22.30	-4	14,157	-0.03%
2018/10/15	17	21.51	54	21.31	21.30	-37	14,144	-0.26%
2018/10/12	22	21.30	13	21.39	21.95	9	14,044	0.06%
2018/10/11	5	20.73	5	20.81	20.65	0	13,991	0.00%
2018/10/09	1	22.95	2	23.00	22.90	-1	13,915	-0.01%
2018/10/08	2	22.85	1	23.05	23.05	1	13,896	0.01%
2018/10/05	31	23.29	5	23.30	23.00	26	13,809	0.19%
2018/10/04	3	24.40	0	0.00	24.30	3	13,321	0.02%
2018/10/03	2	24.85	9	24.69	24.85	-7	13,325	-0.05%
2018/10/01	8	25.43	0	0.00	25.15	8	13,734	0.06%
2018/09/28	3	25.15	1	25.15	25.25	2	13,728	0.01%
2018/09/25	0	0.00	1	24.35	24.35	-1	14,117	-0.01%
2018/09/21	55	24.20	0	0.00	24.05	55	14,197	0.39%
2018/09/20	1	24.40	1	24.30	24.20	0	14,229	0.00%
2018/09/18	1	24.30	0	0.00	24.30	1	14,463	0.01%
2018/09/17	9	24.41	55	24.25	24.25	-46	14,479	-0.32%
2018/09/12	2	24.95	0	0.00	25.05	2	14,540	0.01%
2018/09/11	0	0.00	5	25.20	25.20	-5	14,647	-0.03%
2018/09/07	0	0.00	3	25.60	25.45	-3	14,927	-0.02%
2018/09/06	3	25.83	15	25.65	25.50	-12	15,069	-0.08%
2018/09/03	0	0.00	5	25.85	25.55	-5	16,098	-0.03%
2018/08/31	0	0.00	10	25.53	25.70	-10	16,409	-0.06%
2018/08/30	6	26.10	6	25.53	25.40	0	17,822	0.00%
2018/08/29	0	0.00	1	25.10	25.25	-1	19,322	-0.01%
2018/08/28	0	0.00	7	24.76	24.75	-7	19,726	-0.04%
2018/08/27	0	0.00	4	24.35	24.45	-4	19,786	-0.02%
2018/08/23	5	24.06	2	24.15	24.15	3	20,286	0.01%
2018/08/22	5	24.03	6	24.00	24.10	-1	20,547	0.00%
2018/08/21	0	0.00	7	24.05	24.10	-7	20,793	-0.03%
2018/08/16	7	23.94	5	23.67	24.00	2	21,698	0.01%
2018/08/15	7	23.50	2	23.55	23.40	5	22,124	0.02%
2018/08/13	0	0.00	31	23.53	23.85	-31	22,995	-0.13%
2018/08/10	6	24.32	10	24.30	24.25	-4	23,400	-0.02%
2018/08/09	12	24.91	3	25.68	24.80	9	23,656	0.04%
2018/08/08	0	0.00	5	25.75	25.80	-5	23,356	-0.02%
2018/08/07	3	25.33	4	25.43	25.30	-1	23,502	0.00%
2018/08/06	12	25.65	9	25.94	25.65	3	23,778	0.01%
2018/07/31	3	25.00	5	24.95	25.00	-2	26,382	-0.01%
2018/07/30	7	24.71	0	0.00	24.60	7	26,498	0.03%
2018/07/27	0	0.00	1	25.50	25.20	-1	26,437	0.00%
2018/07/25	0	0.00	5	25.75	25.65	-5	26,737	-0.02%
2018/07/20	5	25.50	11	25.82	25.35	-6	27,194	-0.02%
2018/07/19	0	0.00	2	25.23	25.30	-2	27,230	-0.01%
2018/07/18	10	25.20	4	25.28	25.25	6	27,361	0.02%
2018/07/17	3	25.28	13	25.33	25.25	-10	27,343	-0.04%
2018/07/16	0	0.00	1	24.65	24.40	-1	27,309	0.00%
2018/07/13	1	24.45	13	24.53	24.35	-12	28,131	-0.04%
2018/07/12	0	0.00	2	24.35	24.40	-2	28,295	-0.01%
2018/07/11	7	23.83	7	24.20	24.20	0	28,503	0.00%
2018/07/10	6	24.47	23	24.46	24.50	-17	28,536	-0.06%
2018/07/09	0	0.00	1	23.20	23.20	-1	28,183	0.00%
2018/07/06	12	22.73	0	0.00	22.85	12	28,257	0.04%
2018/07/05	3	23.00	12	22.95	22.95	-9	28,403	-0.03%
2018/07/04	6	23.63	0	0.00	23.50	6	28,537	0.02%
2018/07/03	7	24.03	0	0.00	24.00	7	28,588	0.02%
2018/07/02	5	24.60	40	24.90	24.60	-35	29,015	-0.12%
2018/06/28	9	24.39	1	24.40	24.25	8	28,979	0.03%
2018/06/27	6	25.05	1	24.90	24.80	5	29,066	0.02%
2018/06/26	5	25.20	22	24.94	25.25	-17	29,303	-0.06%
2018/06/25	0	0.00	3	25.60	25.20	-3	29,401	-0.01%
2018/06/22	2	25.70	30	25.90	25.75	-28	29,380	-0.10%
2018/06/21	33	26.42	0	0.00	26.35	33	29,674	0.11%
2018/06/20	19	26.57	8	26.38	26.30	11	30,312	0.04%
2018/06/19	0	0.00	14	26.40	26.40	-14	31,014	-0.05%
2018/06/15	11	26.39	10	26.20	26.65	1	31,194	0.00%
2018/06/14	13	26.26	21	26.30	26.05	-8	31,077	-0.03%
2018/06/13	44	26.28	14	26.09	26.35	30	31,254	0.10%
2018/06/12	29	26.57	12	26.40	26.40	17	31,401	0.05%
2018/06/11	34	27.51	42	27.39	27.30	-8	31,875	-0.03%
2018/06/08	20	26.96	11	26.96	26.80	9	31,987	0.03%
2018/06/07	41	27.85	258	27.87	27.55	-217	31,684	-0.68%	大賣/鉅額交易
2018/06/06	353	26.65	158	26.59	27.30	195	30,557	0.64%	大買/大賣/鉅額交易
2018/06/05	20	25.25	55	25.26	25.10	-35	29,149	-0.12%
2018/06/04	1	24.65	8	24.76	24.85	-7	29,884	-0.02%
2018/06/01	44	24.55	6	24.67	24.50	38	31,306	0.12%
2018/05/31	2	24.60	13	24.43	24.55	-11	31,921	-0.03%
2018/05/30	7	23.96	10	23.90	23.90	-3	31,795	-0.01%
2018/05/29	17	24.16	12	24.46	24.50	5	32,371	0.02%
2018/05/28	7	24.65	2	24.70	24.55	5	32,477	0.02%
2018/05/25	29	25.27	27	25.46	25.00	2	32,430	0.01%
2018/05/24	0	0.00	1	24.95	25.05	-1	32,109	0.00%
2018/05/23	7	25.35	12	25.27	25.20	-5	32,225	-0.02%
2018/05/22	3	24.78	11	24.90	24.90	-8	32,719	-0.02%
2018/05/21	12	25.33	11	25.06	24.90	1	33,058	0.00%
2018/05/18	17	24.38	17	24.19	24.10	0	32,724	0.00%
2018/05/17	1	23.90	4	24.11	23.90	-3	33,086	-0.01%
2018/05/16	2	23.60	27	23.60	23.90	-25	33,095	-0.08%
2018/05/15	48	23.89	52	23.90	23.70	-4	33,724	-0.01%
2018/05/14	57	23.49	3	23.62	23.65	54	34,854	0.15%
2018/05/11	4	23.26	3	23.35	23.20	1	35,683	0.00%
2018/05/10	1	23.70	4	24.15	23.70	-3	36,615	-0.01%
2018/05/09	7	23.59	9	22.82	23.70	-2	35,934	-0.01%
2018/05/08	2	21.50	0	0.00	21.55	2	35,828	0.01%
2018/05/07	25	21.95	0	0.00	21.70	25	36,142	0.07%
2018/05/03	0	0.00	25	22.01	22.00	-25	38,695	-0.06%
2018/04/30	10	22.80	0	0.00	22.80	10	43,188	0.02%
2018/04/26	3	23.03	2	23.00	22.35	1	51,511	0.00%
2018/04/25	6	23.18	16	23.20	23.00	-10	53,404	-0.02%
2018/04/24	10	22.79	0	0.00	22.75	10	53,773	0.02%
2018/04/23	0	0.00	4	23.58	23.20	-4	54,996	-0.01%
2018/04/20	23	23.73	16	23.76	24.00	7	55,086	0.01%
2018/04/19	20	23.42	16	23.79	23.65	4	55,136	0.01%
2018/04/18	7	22.08	10	22.25	22.00	-3	54,676	-0.01%
2018/04/17	11	22.00	13	22.07	21.90	-2	54,983	0.00%
2018/04/16	2	22.83	1	23.00	22.45	1	55,257	0.00%
2018/04/13	8	22.93	2	23.00	22.90	6	55,603	0.01%
2018/04/12	8	22.96	11	23.09	23.05	-3	56,910	-0.01%
2018/04/11	11	23.27	1	23.25	23.25	10	57,066	0.02%
2018/04/10	1	22.50	1	22.70	22.55	0	57,323	0.00%
2018/04/09	10	23.00	0	0.00	23.00	10	57,403	0.02%
2018/04/03	23	23.55	7	23.73	23.70	16	57,437	0.03%
2018/04/02	2	24.45	25	24.40	24.30	-23	57,245	-0.04%
2018/03/31	20	25.00	1	25.05	24.70	19	58,207	0.03%
2018/03/30	1	24.80	0	0.00	24.85	1	58,862	0.00%
2018/03/29	1	24.30	0	0.00	24.20	1	59,383	0.00%
2018/03/28	2	24.50	0	0.00	24.30	2	61,565	0.00%
2018/03/27	9	24.93	21	25.30	24.85	-12	62,658	-0.02%
2018/03/26	4	24.60	55	24.69	24.60	-51	62,444	-0.08%
2018/03/23	16	25.31	0	0.00	24.85	16	61,998	0.03%
2018/03/22	46	26.59	17	26.77	26.10	29	61,298	0.05%
2018/03/21	0	0.00	53	26.81	26.85	-53	60,268	-0.09%
2018/03/20	42	26.50	10	26.60	26.45	32	59,976	0.05%
2018/03/19	36	26.74	9	26.81	26.85	27	59,840	0.05%
2018/03/16	2	26.50	1	27.00	26.75	1	59,429	0.00%
2018/03/15	6	26.83	13	26.81	26.70	-7	59,000	-0.01%
2018/03/14	79	26.41	71	26.63	26.20	8	58,663	0.01%
2018/03/13	1	25.90	0	0.00	26.00	1	58,262	0.00%
2018/03/12	1	25.80	20	25.90	25.70	-19	58,481	-0.03%
2018/03/09	56	26.21	31	26.06	26.10	25	58,214	0.04%
2018/03/08	22	26.31	9	26.59	25.80	13	57,845	0.02%
2018/03/07	16	26.07	23	25.95	27.05	-7	56,926	-0.01%
2018/03/06	34	25.05	238	25.01	25.00	-204	55,757	-0.37%	大賣/鉅額交易
2018/03/05	100	24.75	139	24.98	24.40	-39	55,642	-0.07%	大賣/
2018/03/02	295	24.89	247	25.28	24.85	48	55,540	0.09%	大買/大賣/
2018/03/01	160	24.65	162	24.90	24.60	-2	55,032	0.00%	大買/大賣/
2018/02/27	10	24.53	19	24.69	24.60	-9	55,200	-0.02%
2018/02/26	18	24.86	1	24.65	24.45	17	55,406	0.03%
2018/02/23	3	24.80	7	25.08	24.80	-4	55,496	-0.01%
2018/02/22	32	25.13	33	25.29	24.85	-1	56,286	0.00%
2018/02/21	16	24.43	10	24.35	24.40	6	55,960	0.01%
2018/02/12	9	24.30	3	24.40	24.10	6	57,165	0.01%
2018/02/09	23	23.61	30	24.23	24.65	-7	57,772	-0.01%
2018/02/08	21	24.62	27	24.76	24.50	-6	59,115	-0.01%
2018/02/07	534	25.46	431	25.77	24.70	103	59,361	0.17%	大買/大賣/鉅額交易
2018/02/06	305	25.86	38	25.15	24.70	267	60,524	0.44%	大買/鉅額交易
2018/02/05	107	25.45	233	26.25	26.50	-126	60,878	-0.21%	大買/大賣/鉅額交易
2018/02/02	41	26.39	43	26.35	26.05	-2	60,074	0.00%
2018/02/01	259	27.60	55	27.41	27.35	204	58,900	0.35%	大買/鉅額交易
2018/01/31	48	27.80	189	27.99	27.65	-141	58,646	-0.24%	大賣/鉅額交易
2018/01/30	185	27.74	11	27.67	27.30	174	57,333	0.30%	大買/鉅額交易
2018/01/29	311	28.00	318	27.89	27.95	-7	56,799	-0.01%	大買/大賣/
2018/01/26	54	28.00	44	28.08	27.60	10	56,122	0.02%
2018/01/25	80	28.94	60	28.65	27.95	20	53,998	0.04%
2018/01/24	130	29.87	327	30.04	30.15	-197	51,450	-0.38%	大買/大賣/鉅額交易
2018/01/23	68	31.76	153	32.74	29.80	-85	49,119	-0.17%	大賣/
2018/01/22	134	31.86	155	31.19	32.20	-21	43,535	-0.05%	大買/大賣/
2018/01/19	51	28.39	43	28.79	29.30	8	40,471	0.02%
2018/01/18	13	27.57	13.6	27.30	27.20	-0.6	38,265	0.00%
2018/01/17	9	26.69	13	27.01	27.20	-4	37,701	-0.01%
2018/01/16	1	26.10	1	26.30	26.15	0	36,259	0.00%
2018/01/15	203	26.09	5	26.20	25.85	198	35,940	0.55%	大買/鉅額交易
2018/01/12	5	25.78	0	0.00	26.00	5	35,528	0.01%
2018/01/11	155	25.70	9	25.67	25.70	146	35,145	0.42%	大買/鉅額交易
2018/01/10	7	25.21	50	25.50	25.10	-43	34,678	-0.12%
2018/01/09	33	25.43	90	25.69	25.25	-57	34,201	-0.17%
2018/01/08	35	25.68	21	25.95	25.65	14	33,842	0.04%
2018/01/05	13	24.20	5.8	23.99	24.30	7.2	32,450	0.02%
2018/01/04	54	24.49	6	24.51	24.20	48	32,418	0.15%
2018/01/03	9	23.69	0	0.00	24.10	9	31,918	0.03%
2018/01/02	118	24.09	19	24.12	23.85	99	31,471	0.31%	大買/