宏碁 (2353)-元富-安南券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
38.25
漲跌
▼0.20
漲幅
-0.52%
成交量
14,632張
產業
上市電腦週邊類股
1653人加入追蹤

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/12/03	1	38.40	0	0.00	38.25	1	13,938	0.01%
2024/12/02	0.4	38.45	0	0.00	38.45	0.4	13,791	0.00%
2024/11/28	1	37.75	0	0.00	37.75	1	13,823	0.01%
2024/11/27	9	38.39	20	38.28	37.90	-11	13,988	-0.08%
2024/11/26	5	38.75	12.2	38.05	38.75	-7.2	13,968	-0.05%
2024/11/25	0	0.00	5	37.86	38.10	-5	14,010	-0.04%
2024/11/22	6	37.36	1	37.05	37.05	5	14,228	0.04%
2024/11/21	16.5	37.14	1	37.15	37.15	15.5	14,222	0.11%
2024/11/20	4.1	37.80	1	37.85	37.80	3.1	14,170	0.02%
2024/11/19	13	38.22	1	38.30	38.00	12	14,235	0.08%
2024/11/18	6.1	37.99	1	38.05	37.65	5.1	14,197	0.04%
2024/11/15	0.1	38.00	2	37.95	38.00	-2	14,175	-0.01%
2024/11/14	4.2	37.76	5	38.03	37.55	-0.8	14,214	-0.01%
2024/11/13	3.2	38.29	2	38.48	38.25	1.2	14,076	0.01%
2024/11/12	27.5	38.53	28	38.49	38.40	-0.5	14,118	0.00%
2024/11/11	15.2	39.63	6	39.57	39.60	9.2	13,953	0.07%
2024/11/08	21.4	40.65	14	40.60	40.40	7.4	13,791	0.05%
2024/11/07	6	41.80	2	41.90	41.90	4	13,910	0.03%
2024/11/06	0.1	41.00	0	0.00	41.10	0.1	14,059	0.00%
2024/11/05	2	40.00	3	40.62	40.95	-1	14,262	-0.01%
2024/11/04	1.1	40.15	4	40.09	40.10	-3	14,676	-0.02%
2024/11/01	13.6	39.62	3	39.60	40.05	10.6	15,325	0.07%
2024/10/30	1.1	40.31	2	40.35	40.45	-1	15,464	-0.01%
2024/10/29	3.1	40.43	0	0.00	40.75	3.1	15,664	0.02%
2024/10/28	1	41.00	1	41.00	40.95	0	15,785	0.00%
2024/10/25	0	0.00	5	41.30	41.30	-5	16,053	-0.03%
2024/10/24	1.1	41.29	0.1	41.45	41.20	1	16,364	0.01%
2024/10/23	0.3	41.65	0	0.00	41.65	0.3	16,812	0.00%
2024/10/22	0.1	41.80	0	0.00	42.10	0.1	17,237	0.00%
2024/10/21	1	41.70	1	41.85	41.65	0	17,684	0.00%
2024/10/18	0.2	42.01	0	0.00	41.85	0.2	17,952	0.00%
2024/10/17	0.1	41.90	9	41.85	42.35	-8.9	18,154	-0.05%
2024/10/16	0	0.00	5	41.30	41.20	-5	18,351	-0.03%
2024/10/15	2.1	41.40	8	41.49	41.55	-5.9	18,297	-0.03%
2024/10/14	10.4	41.00	40	40.96	41.05	-29.7	18,546	-0.16%
2024/10/11	9	41.10	5	41.22	41.25	4	18,866	0.02%
2024/10/09	12.6	40.16	0	0.00	40.00	12.6	19,284	0.07%
2024/10/08	4.6	40.12	1	40.00	40.00	3.6	20,430	0.02%
2024/10/07	21.2	40.51	1	40.70	40.60	20.2	20,862	0.10%
2024/10/04	11.2	40.91	0	0.00	40.65	11.2	20,841	0.05%
2024/10/01	19.1	42.17	5	41.73	42.25	14.1	20,684	0.07%
2024/09/30	10.1	41.10	0	0.00	40.80	10.1	20,454	0.05%
2024/09/27	0.4	41.75	2	42.15	41.65	-1.6	20,418	-0.01%
2024/09/26	6.1	42.23	1.1	42.64	41.85	5	20,576	0.02%
2024/09/25	3	42.27	6.1	42.21	42.00	-3.1	20,870	-0.01%
2024/09/24	2.1	41.80	0	0.00	42.00	2.1	21,104	0.01%
2024/09/23	2	42.13	0	0.00	41.80	2	21,684	0.01%
2024/09/20	1.3	42.63	1	42.75	42.10	0.3	22,137	0.00%
2024/09/19	1.1	42.29	2	42.13	42.15	-0.9	22,476	0.00%
2024/09/18	0.1	41.30	1	41.30	41.30	-0.9	22,938	0.00%
2024/09/16	2.1	41.66	0	0.00	41.70	2.1	23,644	0.01%
2024/09/13	0.1	41.95	0	0.00	41.85	0.1	24,563	0.00%
2024/09/11	7	40.62	3	40.50	40.50	4	25,409	0.02%
2024/09/10	1.1	41.87	10	41.85	41.00	-9	25,631	-0.03%
2024/09/09	3.1	40.93	1	41.20	41.75	2.1	25,892	0.01%
2024/09/06	7	41.97	1	41.05	42.10	6	26,355	0.02%
2024/09/05	10.1	41.26	3	40.87	40.80	7.1	26,514	0.03%
2024/09/04	9.1	41.27	0	41.85	41.50	9.1	26,720	0.03%
2024/09/03	3.2	43.64	1	43.65	43.55	2.2	26,947	0.01%
2024/09/02	2	43.53	33	43.55	43.50	-31	27,411	-0.11%
2024/08/30	0.2	43.83	0	0.00	43.75	0.2	28,068	0.00%
2024/08/29	5.2	43.27	27	43.53	43.55	-21.8	28,821	-0.08%
2024/08/28	4.5	44.43	2	44.33	44.30	2.5	29,565	0.01%
2024/08/27	3.1	44.90	0	0.00	44.70	3.1	30,426	0.01%
2024/08/26	24.5	44.96	25	44.93	44.80	-0.5	31,416	0.00%
2024/08/23	6	42.88	5	42.90	43.05	1	32,650	0.00%
2024/08/22	13	43.27	0	0.00	43.15	13	34,160	0.04%
2024/08/21	0	0.00	6	43.00	43.05	-6	36,564	-0.02%
2024/08/20	0	0.00	6	43.31	43.15	-6	38,991	-0.02%
2024/08/19	1.1	43.11	2	43.00	43.20	-0.9	43,282	0.00%
2024/08/16	1.2	42.86	5	42.82	42.80	-3.8	46,142	-0.01%
2024/08/15	0.1	42.51	29	42.54	42.55	-28.9	46,393	-0.06%
2024/08/14	2.2	42.28	0	42.15	42.10	2.2	46,572	0.00%
2024/08/13	1	42.05	17	42.08	42.15	-16	46,754	-0.03%
2024/08/12	0	0.00	13.1	42.29	42.30	-13.1	47,072	-0.03%
2024/08/09	38.6	42.34	2	42.10	42.00	36.6	48,152	0.08%
2024/08/08	3.3	42.28	1	42.05	42.30	2.3	49,473	0.00%
2024/08/07	1.1	42.46	14	42.33	42.55	-13	49,454	-0.03%
2024/08/06	7.3	40.57	4	39.51	40.00	3.3	49,534	0.01%
2024/08/05	35.9	40.90	17	41.08	40.30	18.9	49,374	0.04%
2024/08/02	8.1	44.44	2	44.45	44.75	6.1	48,839	0.01%
2024/08/01	2.1	45.05	8	45.47	45.80	-5.9	48,888	-0.01%
2024/07/31	27	43.94	4	44.35	43.85	23	49,339	0.05%
2024/07/30	194.3	44.07	202	43.11	44.20	-7.7	49,437	-0.02%	大買/大賣/
2024/07/29	3.6	45.48	1	44.75	44.35	2.6	49,484	0.01%
2024/07/26	2	45.51	6	45.33	45.50	-4.1	49,374	-0.01%
2024/07/23	2.2	46.01	2	47.25	46.00	0.2	49,246	0.00%
2024/07/22	5.9	45.58	2	46.20	46.20	3.9	48,979	0.01%
2024/07/19	3	46.26	3	46.17	46.20	0	48,629	0.00%
2024/07/18	5.2	46.64	18	46.72	47.10	-12.8	48,556	-0.03%
2024/07/17	5.5	47.41	0	0.00	46.90	5.5	48,432	0.01%
2024/07/16	8.2	47.30	0	0.00	47.35	8.2	48,375	0.02%
2024/07/15	19.3	47.26	0	0.00	47.25	19.3	49,092	0.04%
2024/07/12	6.1	47.79	4.3	47.83	47.70	1.8	49,054	0.00%
2024/07/11	52	47.78	32	48.22	47.70	20	49,318	0.04%
2024/07/10	44	47.51	65.1	47.66	46.80	-21.1	49,608	-0.04%
2024/07/09	110	46.58	30	46.58	45.75	80	49,149	0.16%	大買/
2024/07/08	5.4	47.01	23	47.09	47.15	-17.6	50,524	-0.03%
2024/07/05	51	47.69	3.1	47.51	47.30	47.9	52,190	0.09%
2024/07/04	7	47.35	1	47.65	47.10	6	52,975	0.01%
2024/07/03	2	47.25	4	47.28	47.30	-2	53,067	0.00%
2024/07/02	7.6	46.86	9	46.97	46.80	-1.4	53,116	0.00%
2024/07/01	6.5	48.05	16	47.73	47.45	-9.5	52,997	-0.02%
2024/06/28	1.2	47.18	1	47.15	46.85	0.2	52,772	0.00%
2024/06/27	8.2	46.38	3	46.51	46.95	5.1	52,629	0.01%
2024/06/26	32.6	46.57	11	46.50	46.40	21.6	52,297	0.04%
2024/06/25	19.1	47.01	7	47.05	46.80	12.1	52,079	0.02%
2024/06/24	34.5	47.21	33	47.62	47.00	1.5	51,749	0.00%
2024/06/21	19.5	47.98	10	48.15	48.10	9.5	51,674	0.02%
2024/06/20	47.2	48.03	6.2	47.97	47.95	41	51,539	0.08%
2024/06/19	15.1	49.78	46	49.89	49.50	-30.9	52,362	-0.06%
2024/06/18	16.3	49.69	1	49.65	49.40	15.3	52,192	0.03%
2024/06/17	30.1	50.40	6	50.23	50.50	24.1	52,051	0.05%
2024/06/14	27.1	49.58	36	49.78	49.80	-8.9	52,187	-0.02%
2024/06/13	24.4	50.09	7.4	50.06	50.10	17	52,203	0.03%
2024/06/12	38.2	48.82	2	48.90	48.80	36.2	52,292	0.07%
2024/06/11	9.3	48.96	8	49.24	48.80	1.3	52,225	0.00%
2024/06/07	17.2	49.93	5	49.99	49.65	12.2	52,480	0.02%
2024/06/06	28	50.76	7	50.53	50.60	21	52,924	0.04%
2024/06/05	15.2	51.06	11	50.79	50.50	4.2	52,697	0.01%
2024/06/04	35.1	51.36	17	51.36	51.20	18.1	52,456	0.03%
2024/06/03	53.6	53.10	6	52.48	52.50	47.6	51,916	0.09%
2024/05/31	15.4	53.07	11	52.95	52.90	4.4	51,178	0.01%
2024/05/30	64.6	53.22	18	52.74	52.50	46.6	50,400	0.09%
2024/05/29	101.9	54.71	138.5	54.64	53.70	-36.6	50,366	-0.07%	大買/大賣/
2024/05/28	34.3	56.69	116	56.76	56.40	-81.7	48,942	-0.17%	大賣/
2024/05/27	42.5	59.21	140.1	58.80	58.50	-97.6	48,325	-0.20%	大賣/
2024/05/24	439.2	56.62	225.2	56.15	57.50	214.1	46,138	0.46%	大買/大賣/鉅額交易
2024/05/23	361.5	54.69	282.1	54.43	53.30	79.4	43,788	0.18%	大買/大賣/
2024/05/22	34	52.24	175	51.39	53.00	-141	39,986	-0.35%	大賣/鉅額交易
2024/05/21	6.1	48.59	18	48.43	48.25	-11.9	37,627	-0.03%
2024/05/20	11.1	48.16	3	48.20	48.25	8.1	37,654	0.02%
2024/05/17	8.1	47.59	3	47.93	48.15	5.1	37,949	0.01%
2024/05/16	13	48.44	10	48.51	47.80	3	38,978	0.01%
2024/05/15	19.1	48.86	82.7	49.11	48.05	-63.6	40,681	-0.16%
2024/05/14	160.6	49.22	106.7	49.29	48.90	53.9	40,105	0.13%	大買/大賣/
2024/05/13	3.1	47.47	0	0.00	47.75	3.1	38,589	0.01%
2024/05/10	7	47.71	35.5	47.52	47.80	-28.5	38,891	-0.07%
2024/05/09	11.3	47.68	66	47.24	47.35	-54.7	38,763	-0.14%
2024/05/08	4.2	46.99	12	47.36	47.15	-7.8	38,867	-0.02%
2024/05/07	33.1	47.18	3	47.47	47.15	30.1	39,172	0.08%
2024/05/06	11.1	47.18	44	46.96	47.50	-32.9	39,200	-0.08%
2024/05/03	3	45.53	22	45.83	45.50	-19	39,474	-0.05%
2024/05/02	30	44.61	3	44.70	44.65	27	39,962	0.07%
2024/04/30	50.4	45.70	0	0.00	45.15	50.4	40,863	0.12%
2024/04/29	1.2	45.60	9	45.48	45.70	-7.9	41,306	-0.02%
2024/04/26	1.1	44.58	11	44.93	44.55	-9.9	42,223	-0.02%
2024/04/25	1.1	43.96	6	44.03	44.40	-5	42,869	-0.01%
2024/04/24	6	44.19	9	44.91	44.80	-3	43,457	-0.01%
2024/04/23	0	43.95	0	0.00	43.50	0	44,111	0.00%
2024/04/22	5.1	44.34	0.1	43.90	43.35	5	44,887	0.01%
2024/04/19	16.5	43.83	13	44.05	43.80	3.5	45,475	0.01%
2024/04/18	7.3	45.29	3	45.18	45.00	4.3	45,964	0.01%
2024/04/17	47.2	45.28	7	45.50	45.05	40.2	46,821	0.09%
2024/04/16	39.7	45.88	42	46.34	45.50	-2.3	47,117	0.00%
2024/04/15	14.2	47.68	8.2	47.67	47.55	6	48,005	0.01%
2024/04/12	84.2	49.01	1,608	49.30	48.50	-1,523.8	49,431	-3.08%	大賣/鉅額交易
2024/04/11	1,617	50.31	74	48.83	51.00	1,543	48,813	3.16%	大買/鉅額交易
2024/04/10	12	47.63	46	47.75	47.15	-34	48,425	-0.07%
2024/04/09	2	46.80	23	46.70	46.80	-21	49,057	-0.04%
2024/04/08	9	45.69	14	45.70	46.05	-5	50,667	-0.01%
2024/04/03	12	46.20	31.1	45.96	46.10	-19.1	52,684	-0.04%
2024/04/02	14	46.64	19	46.62	46.70	-5	55,848	-0.01%
2024/04/01	28	46.63	9.1	46.88	46.30	18.9	58,445	0.03%
2024/03/29	24	46.78	7	46.81	46.80	17	60,482	0.03%
2024/03/28	34	46.76	35	46.61	46.65	-1	62,163	0.00%
2024/03/27	3	46.25	15	46.40	46.35	-12	63,078	-0.02%
2024/03/26	20	45.68	1	45.25	45.90	19	64,759	0.03%
2024/03/25	23	46.44	35	46.83	46.50	-12	67,318	-0.02%
2024/03/22	136.1	47.06	76.3	47.13	45.95	59.8	68,500	0.09%	大買/
2024/03/21	37.1	46.13	23.1	46.09	46.25	14	67,717	0.02%
2024/03/20	15	45.96	38	45.84	45.90	-23	67,625	-0.03%
2024/03/19	30	45.27	32	45.25	45.15	-2	67,501	0.00%
2024/03/18	62.3	45.43	21	45.39	45.85	41.3	67,544	0.06%
2024/03/15	26	46.09	0	0.00	45.85	26	67,351	0.04%
2024/03/14	16	45.93	13	46.68	45.90	3	66,910	0.00%
2024/03/13	31.1	46.68	19	46.69	46.50	12.1	66,791	0.02%
2024/03/12	10	46.69	43	46.68	47.05	-33	66,219	-0.05%
2024/03/11	18	44.91	25	45.18	44.85	-7	65,533	-0.01%
2024/03/08	6	44.91	21	44.86	44.50	-15	65,564	-0.02%
2024/03/07	21.1	45.25	10.1	44.75	45.00	11	65,514	0.02%
2024/03/06	11	45.49	2	45.53	45.35	9	65,757	0.01%
2024/03/05	18	45.92	12	45.87	45.90	6	67,000	0.01%
2024/03/04	22	46.37	28	46.96	45.85	-6	67,670	-0.01%
2024/03/01	4	45.88	7	45.63	46.00	-3	67,311	0.00%
2024/02/29	15	45.08	0	0.00	45.15	15	67,885	0.02%
2024/02/27	5	46.11	34	45.96	45.50	-29	67,753	-0.04%
2024/02/26	14	45.66	0	0.00	45.80	14	67,961	0.02%
2024/02/23	15	46.17	48	47.09	45.75	-33	68,310	-0.05%
2024/02/22	33	47.23	16	48.10	46.85	17	68,397	0.02%
2024/02/21	9	47.16	42	46.95	47.25	-33	67,928	-0.05%
2024/02/20	32	47.07	1	47.50	47.40	31	67,678	0.05%
2024/02/19	107.1	48.02	2	47.60	47.40	105.1	67,310	0.16%	大買/鉅額交易
2024/02/16	57.2	48.43	82.1	48.42	48.65	-24.9	66,138	-0.04%
2024/02/15	14.2	45.77	13	45.66	46.00	1.2	64,378	0.00%
2024/02/05	7	46.30	15	46.40	46.30	-8	63,883	-0.01%
2024/02/02	21	46.31	19	46.47	45.95	2	63,842	0.00%
2024/02/01	0	0.00	17	46.47	46.65	-17	63,440	-0.03%
2024/01/31	3	46.53	0	0.00	46.05	3	63,363	0.00%
2024/01/30	2	46.88	2	46.73	47.15	0	63,011	0.00%
2024/01/29	11.3	46.13	67	46.21	46.80	-55.7	62,674	-0.09%
2024/01/26	34.1	46.16	52	45.95	45.70	-17.9	62,502	-0.03%
2024/01/25	15.1	47.16	16	47.61	47.60	-0.9	61,620	0.00%
2024/01/24	34.2	47.88	28	47.87	47.35	6.2	61,086	0.01%
2024/01/23	30.1	46.62	18	46.93	47.20	12.1	59,932	0.02%
2024/01/22	29	46.88	130.1	47.17	46.75	-101.1	59,384	-0.17%	大賣/鉅額交易
2024/01/19	125	45.17	80	45.37	45.95	45	58,150	0.08%	大買/
2024/01/18	35	45.32	13	45.27	45.00	22	57,405	0.04%
2024/01/17	28.3	45.01	88	44.90	44.75	-59.7	56,682	-0.11%
2024/01/16	49.1	46.61	31	46.01	45.70	18.1	55,827	0.03%
2024/01/15	27.2	46.76	11	46.57	46.25	16.2	54,900	0.03%
2024/01/12	35	46.89	167	47.21	47.00	-132	54,194	-0.24%	大賣/鉅額交易
2024/01/11	84	48.09	25	48.16	48.40	59	52,960	0.11%
2024/01/10	13	47.43	113	47.65	47.20	-100	52,393	-0.19%	大賣/
2024/01/09	83	48.06	20	48.09	47.80	63	51,543	0.12%
2024/01/08	111	49.59	184	49.35	48.45	-73	49,739	-0.15%	大買/大賣/
2024/01/05	247	48.84	98	49.33	48.25	149	47,699	0.31%	大買/鉅額交易
2024/01/04	55	49.81	160	49.39	49.00	-105	46,353	-0.23%	大賣/鉅額交易
2024/01/03	99.5	50.97	183	50.59	50.40	-83.5	45,139	-0.18%	大賣/
2024/01/02	35	52.55	194	52.44	52.30	-159	43,601	-0.36%	大賣/鉅額交易
2023/12/29	57	54.23	31	54.60	53.80	26	41,984	0.06%
2023/12/28	104	54.80	270.9	54.49	54.00	-166.9	40,026	-0.42%	大買/大賣/鉅額交易
2023/12/27	129.6	53.55	113.4	53.52	54.20	16.2	36,916	0.04%	大買/大賣/
2023/12/26	354	49.97	50	50.00	50.60	304	34,294	0.89%	大買/鉅額交易
2023/12/25	221	48.91	52	48.56	49.00	169	32,111	0.53%	大買/鉅額交易
2023/12/22	18	44.62	22.8	44.51	45.30	-4.8	30,108	-0.02%
2023/12/21	247	44.57	1,073.5	44.24	44.65	-826.5	28,900	-2.86%	大買/大賣/鉅額交易
2023/12/20	1,098	44.49	112.1	43.55	44.60	986	26,973	3.66%	大買/大賣/鉅額交易
2023/12/19	28.1	40.43	61.1	40.18	40.70	-33.1	23,896	-0.14%
2023/12/18	22	39.00	34.1	38.62	38.90	-12.1	22,166	-0.05%
2023/12/15	6	37.08	1	37.05	37.00	5	21,407	0.02%
2023/12/14	7	37.57	6	37.65	37.30	1	21,252	0.00%
2023/12/13	12	37.08	11	36.97	37.05	1	21,002	0.00%
2023/12/12	10	36.10	5	36.28	36.10	5	20,700	0.02%
2023/12/11	3	35.40	50	35.59	35.75	-47	20,546	-0.23%
2023/12/08	1	35.20	13	35.28	35.20	-12	20,423	-0.06%
2023/12/07	6	34.90	0	0.00	34.85	6	20,366	0.03%
2023/12/06	0	0.00	2	34.98	35.10	-2	20,439	-0.01%
2023/12/05	4	34.25	1	34.40	34.30	3	20,292	0.01%
2023/12/04	9	34.73	0	0.00	34.75	9	20,303	0.04%
2023/12/01	5.1	34.71	0	0.00	34.85	5.1	20,171	0.03%
2023/11/30	14	34.78	3	34.80	35.20	11	19,913	0.06%
2023/11/29	7	34.80	7	35.05	35.35	0	18,575	0.00%
2023/11/28	6	34.91	1	34.80	34.80	5	17,777	0.03%
2023/11/27	3	34.78	0	0.00	35.20	3	17,578	0.02%
2023/11/24	1	34.55	1	35.50	35.50	0	16,844	0.00%
2023/11/23	2	34.40	1	34.90	35.15	1	16,121	0.01%
2023/11/22	12	34.80	0	0.00	34.80	12	15,891	0.08%
2023/11/21	1	35.45	10	35.41	35.65	-9	15,694	-0.06%
2023/11/20	7	34.00	0	0.00	34.55	7	15,468	0.05%
2023/11/17	8	34.34	7	34.20	34.15	1	15,555	0.01%
2023/11/16	4	34.40	2	35.05	34.50	2	15,680	0.01%
2023/11/15	23	34.92	22	35.50	34.50	1	15,902	0.01%
2023/11/14	2	34.25	21	34.61	35.05	-19	16,116	-0.12%
2023/11/13	2.2	33.98	5	33.85	33.80	-2.8	16,377	-0.02%
2023/11/10	8.1	34.21	1	34.30	34.15	7.1	16,500	0.04%
2023/11/09	14	35.15	0	0.00	35.00	14	16,628	0.08%
2023/11/08	1	34.90	0	0.00	35.20	1	16,728	0.01%
2023/11/07	0	0.00	1	34.50	34.55	-1	16,693	-0.01%
2023/11/06	0	0.00	2	35.00	34.75	-2	17,010	-0.01%
2023/11/03	7	34.67	0	0.00	34.35	7	17,369	0.04%
2023/11/02	51	34.50	2	34.58	34.65	49	17,523	0.28%
2023/11/01	0	33.75	0	0.00	33.70	0	17,844	0.00%
2023/10/31	1	34.25	0	0.00	34.10	1	18,018	0.01%
2023/10/26	0	0.00	1	35.55	35.30	-1	18,991	-0.01%
2023/10/24	1	35.00	0	0.00	35.65	1	19,628	0.01%
2023/10/19	1	35.00	0.2	35.25	35.30	0.8	21,701	0.00%
2023/10/18	6	35.14	0	0.00	35.60	6	22,237	0.03%
2023/10/17	1	36.10	0	0.00	36.10	1	22,445	0.00%
2023/10/13	13	36.47	0	0.00	36.35	13	26,934	0.05%
2023/10/11	2	37.73	2	38.10	36.80	0	28,632	0.00%
2023/10/06	0	0.00	7	37.64	37.55	-7	28,997	-0.02%
2023/10/05	10	37.30	15	37.72	37.40	-5	29,107	-0.02%
2023/10/04	6	36.31	5	36.27	36.35	1	29,153	0.00%
2023/10/03	13	37.28	18	37.60	37.25	-5	29,160	-0.02%
2023/10/02	2	37.25	4	37.10	37.15	-2	28,966	-0.01%
2023/09/28	6	36.53	1	36.15	36.30	5	28,908	0.02%
2023/09/27	0	0.00	2	36.93	36.85	-2	28,880	-0.01%
2023/09/26	3	36.58	0	0.00	36.45	3	29,000	0.01%
2023/09/25	0	0.00	2	36.80	36.65	-2	29,155	-0.01%
2023/09/22	6	36.42	0	0.00	36.70	6	29,375	0.02%
2023/09/21	0	0.00	2	36.40	36.35	-2	29,661	-0.01%
2023/09/20	2	36.45	0	0.00	36.60	2	29,877	0.01%
2023/09/19	0	36.90	0	0.00	36.85	0	30,024	0.00%
2023/09/18	4	37.48	0.1	37.45	37.10	3.9	30,633	0.01%
2023/09/15	1	38.00	3	38.10	37.95	-2	31,275	-0.01%
2023/09/14	0	0.00	6	37.84	37.80	-6	31,797	-0.02%
2023/09/12	5	37.55	0	0.00	37.60	5	33,979	0.01%
2023/09/11	0	0.00	4	37.20	37.05	-4	34,085	-0.01%
2023/09/08	1	37.80	1	38.00	37.60	0	34,227	0.00%
2023/09/07	4	38.12	2.3	38.66	38.00	1.7	34,428	0.00%
2023/09/05	3.3	38.13	6	38.14	38.30	-2.8	35,103	-0.01%
2023/09/04	0	0.00	4	36.89	37.45	-4	35,240	-0.01%
2023/09/01	1	36.60	0	0.00	36.40	1	35,511	0.00%
2023/08/31	0.3	35.65	0	0.00	36.60	0.3	35,819	0.00%
2023/08/29	2	35.80	4	35.88	36.20	-2	38,069	-0.01%
2023/08/28	5	35.77	0	0.00	35.75	5	38,088	0.01%
2023/08/25	3	36.45	1	36.75	36.25	2	38,075	0.01%
2023/08/24	1	37.70	15	38.04	38.00	-14	37,856	-0.04%
2023/08/23	1	37.20	0	0.00	37.70	1	37,610	0.00%
2023/08/22	0	0.00	2	37.80	37.60	-2	37,597	-0.01%
2023/08/21	5	38.45	2.2	38.70	37.95	2.8	37,491	0.01%
2023/08/18	19	38.14	25	37.56	37.40	-6	37,269	-0.02%
2023/08/17	8	37.97	11	37.98	38.55	-3	37,019	-0.01%
2023/08/16	7	37.17	12	37.35	37.70	-5	36,644	-0.01%
2023/08/15	0	36.90	8.7	37.16	37.05	-8.7	36,648	-0.02%
2023/08/14	1.3	36.31	5	36.35	36.20	-3.7	36,458	-0.01%
2023/08/11	1	36.10	0.1	36.20	36.45	0.9	36,393	0.00%
2023/08/10	9	35.94	0	0.00	35.85	9	36,276	0.02%
2023/08/09	5	36.97	9	36.88	36.90	-4	36,050	-0.01%
2023/08/08	3	36.47	11	36.58	36.70	-8	35,944	-0.02%
2023/08/07	12	35.90	32	36.12	36.20	-20	35,735	-0.06%
2023/08/04	17	34.90	38	34.85	34.80	-21	35,442	-0.06%
2023/08/02	3	33.70	2	33.60	33.95	1	35,183	0.00%
2023/08/01	1	34.59	2.4	34.69	34.60	-1.3	34,950	0.00%
2023/07/31	0.1	35.20	34.2	35.87	35.00	-34.1	35,385	-0.10%
2023/07/28	0	0.00	2	35.50	35.75	-2	35,027	-0.01%
2023/07/27	25	36.24	34	36.85	35.85	-9	34,814	-0.03%
2023/07/26	3	36.65	2	37.00	36.80	1	34,530	0.00%
2023/07/25	10.1	37.07	4	37.26	37.05	6.1	34,630	0.02%
2023/07/24	41	37.10	24	37.25	37.05	17	33,963	0.05%
2023/07/21	13.2	35.30	12	35.06	35.40	1.2	33,023	0.00%
2023/07/20	19	35.71	124	35.75	35.30	-105	32,626	-0.32%	大賣/鉅額交易
2023/07/19	33.1	37.38	295.6	38.56	36.30	-262.5	32,029	-0.82%	大賣/鉅額交易
2023/07/18	484	40.13	101	40.04	40.30	383	30,405	1.26%	大買/大賣/鉅額交易
2023/07/17	22.1	35.69	105.4	35.10	37.50	-83.3	27,760	-0.30%	大賣/
2023/07/14	59	33.80	37	33.91	34.10	22	26,577	0.08%
2023/07/13	22	33.83	23	33.74	33.15	-1	26,055	0.00%
2023/07/12	5.1	33.05	1	33.10	33.25	4.1	25,515	0.02%
2023/07/11	5	33.11	6.1	33.12	33.25	-1.1	25,373	0.00%
2023/07/10	9	32.16	7	32.41	32.20	2	25,123	0.01%
2023/07/07	1	31.50	3	31.37	31.30	-2	24,994	-0.01%
2023/07/05	7	31.99	0	0.00	31.95	7	24,911	0.03%
2023/07/04	3	31.72	0	0.00	31.70	3	24,786	0.01%
2023/07/03	5	31.90	0	0.00	31.75	5	24,736	0.02%
2023/06/30	9	31.46	9	31.38	31.35	0	24,629	0.00%
2023/06/29	10	32.00	0	0.00	32.05	10	24,446	0.04%
2023/06/28	4	33.50	12	33.51	33.55	-8	24,322	-0.03%
2023/06/27	6	33.10	11.7	33.48	32.70	-5.7	24,062	-0.02%
2023/06/26	24	33.58	10	33.94	34.00	14	23,764	0.06%
2023/06/21	1	33.35	1.1	33.41	33.70	-0.1	23,125	0.00%
2023/06/20	0.1	32.10	4	32.51	32.65	-3.9	22,450	-0.02%
2023/06/19	8	32.34	6	32.15	31.85	2	21,879	0.01%
2023/06/16	39	34.40	24	33.97	33.35	15	20,873	0.07%
2023/06/15	0	33.50	12	33.60	33.45	-12	19,677	-0.06%
2023/06/14	8	33.44	0	0.00	33.35	8	20,014	0.04%
2023/06/13	10	33.75	10	33.65	33.50	0	19,763	0.00%
2023/06/12	11.2	33.94	11	33.47	33.55	0.2	19,509	0.00%
2023/06/09	13	34.42	5	34.84	34.20	8	19,198	0.04%
2023/06/08	9	33.71	46	33.74	33.75	-37	18,551	-0.20%
2023/06/07	16	32.68	7	32.74	32.95	9	18,146	0.05%
2023/06/06	4.1	32.74	9	32.17	32.25	-4.9	17,765	-0.03%
2023/06/05	32.1	33.35	336.1	33.69	33.10	-304	17,333	-1.75%	大賣/鉅額交易
2023/06/02	947	33.81	672	33.47	33.95	275	16,220	1.70%	大買/大賣/鉅額交易
2023/06/01	2	30.65	2	30.40	30.90	0	14,375	0.00%
2023/05/31	1	30.65	3	30.67	30.85	-2	14,199	-0.01%
2023/05/30	1	30.85	1	30.85	31.00	0	13,858	0.00%
2023/05/29	11	30.87	2	30.85	31.05	9	13,730	0.07%
2023/05/26	0	0.00	15	30.80	30.95	-15	13,710	-0.11%
2023/05/25	1	30.80	1	30.75	30.95	0	13,509	0.00%
2023/05/24	0	0.00	2	30.75	30.80	-2	13,388	-0.01%
2023/05/22	0	0.00	4	31.10	30.95	-4	12,982	-0.03%
2023/05/19	0	0.00	15	30.50	30.70	-15	12,731	-0.12%
2023/05/17	6	30.00	67	29.91	30.05	-61	12,385	-0.49%
2023/05/15	1	29.50	0.4	30.00	29.60	0.6	12,255	0.00%
2023/05/12	0.2	30.10	14	29.96	30.20	-13.8	12,121	-0.11%
2023/05/11	20	29.75	1	29.75	29.60	19	11,788	0.16%
2023/05/10	0	0.00	5	29.35	29.30	-5	11,654	-0.04%
2023/05/08	2	28.45	10	28.85	28.90	-8	11,530	-0.07%
2023/05/05	6.5	28.48	20	28.23	28.20	-13.5	11,420	-0.12%
2023/05/04	6	30.25	1	30.30	30.35	5	10,840	0.05%
2023/05/03	0	0.00	5	30.74	30.75	-5	10,762	-0.05%
2023/05/02	3	30.60	1	30.60	30.65	2	10,836	0.02%
2023/04/28	4	30.20	12	30.09	30.25	-8	10,854	-0.07%
2023/04/27	3	29.60	2	29.65	29.55	1	10,538	0.01%
2023/04/26	0	0.00	29	29.09	29.50	-29	10,320	-0.28%
2023/04/25	0	0.00	3	29.15	29.00	-3	10,076	-0.03%
2023/04/24	5	29.56	3	29.62	29.40	2	9,778	0.02%
2023/04/21	8	29.95	4	29.88	29.90	4	9,563	0.04%
2023/04/20	3	29.63	1	29.50	29.70	2	9,378	0.02%
2023/04/19	63	30.05	23	29.84	29.80	40	9,330	0.43%
2023/04/18	4	29.36	0	0.00	29.30	4	9,060	0.04%
2023/04/17	0	0.00	4	29.30	29.40	-4	9,086	-0.04%
2023/04/14	10	28.90	0	0.00	28.95	10	8,953	0.11%
2023/04/13	1	29.00	0	0.00	29.00	1	8,921	0.01%
2023/04/12	0.2	29.05	2.2	29.10	29.15	-2	8,941	-0.02%
2023/04/11	0.2	28.90	7	28.84	28.95	-6.8	8,865	-0.08%
2023/04/10	0	0.00	1	28.15	28.25	-1	8,708	-0.01%
2023/04/07	10	28.65	11	28.36	28.35	-1	8,685	-0.01%
2023/04/06	2	28.40	0	0.00	28.50	2	8,653	0.02%
2023/03/31	2	28.40	1	28.55	28.15	1	8,543	0.01%
2023/03/30	0	0.00	6	28.38	28.40	-6	8,447	-0.07%
2023/03/29	15	28.20	12	28.18	28.30	3	8,479	0.04%
2023/03/28	5	27.80	2	27.55	27.75	3	8,350	0.04%
2023/03/27	2	27.90	0	0.00	27.95	2	8,430	0.02%
2023/03/24	0	0.00	6	27.89	28.00	-6	8,554	-0.07%
2023/03/23	1	27.85	1	27.80	27.95	0	8,479	0.00%
2023/03/22	6	27.65	11	27.80	27.75	-5	8,458	-0.06%
2023/03/21	5	27.20	1.5	27.12	27.30	3.5	8,483	0.04%
2023/03/20	0	0.00	12.2	26.98	27.05	-12.2	8,431	-0.14%
2023/03/17	0	0.00	3	26.65	27.00	-3	8,296	-0.04%
2023/03/16	4	25.70	1	25.85	25.85	3	7,777	0.04%
2023/03/15	0	0.00	6	25.83	25.70	-6	7,772	-0.08%
2023/03/14	0	25.55	0	0.00	25.50	0	7,834	0.00%
2023/03/13	2.2	25.56	4.1	25.70	25.70	-1.9	8,132	-0.02%
2023/03/10	2	25.75	1	25.85	25.80	1	8,030	0.01%
2023/03/06	5	25.55	0	0.00	25.70	5	8,181	0.06%
2023/03/01	0	0.00	6	25.62	25.50	-6	8,276	-0.07%
2023/02/24	1	25.50	0	0.00	25.35	1	8,331	0.01%
2023/02/22	0	0.00	31	25.51	25.80	-31	8,396	-0.37%
2023/02/21	0	0.00	1	25.50	25.60	-1	8,493	-0.01%
2023/02/17	0	0.00	2	25.65	25.75	-2	8,819	-0.02%
2023/02/16	0	0.00	3	25.70	25.65	-3	9,062	-0.03%
2023/02/15	0	0.00	1	25.25	25.45	-1	9,175	-0.01%
2023/02/14	0	25.30	0	0.00	25.35	0	9,252	0.00%
2023/02/13	2.2	25.35	0	0.00	25.35	2.2	9,357	0.02%
2023/02/09	0	0.00	3	25.40	25.55	-3	9,860	-0.03%
2023/02/08	3	25.35	3	25.30	25.45	0	9,936	0.00%
2023/02/07	1	25.10	0	0.00	25.25	1	9,911	0.01%
2023/02/03	1	24.90	0	0.00	24.70	1	9,778	0.01%
2023/02/02	0	0.00	32	24.85	24.95	-32	9,763	-0.33%
2023/02/01	33	24.60	25	24.70	25.00	8	9,696	0.08%
2023/01/30	2	24.53	1	24.60	24.85	1	9,474	0.01%
2023/01/17	0	0.00	45	24.38	24.50	-45	9,362	-0.48%
2023/01/16	1	24.05	10	24.10	24.15	-9	9,333	-0.10%
2023/01/13	0	24.00	0	0.00	24.05	0	9,403	0.00%
2023/01/12	40.2	24.05	0	0.00	24.00	40.2	9,554	0.42%
2023/01/11	0	0.00	1	24.05	24.10	-1	9,666	-0.01%
2023/01/10	0	0.00	6	24.32	24.00	-6	9,827	-0.06%
2023/01/09	0	0.00	1	24.30	24.40	-1	9,876	-0.01%
2023/01/05	0	0.00	3	24.00	24.00	-3	10,073	-0.03%
2022/12/30	0	0.00	1	23.70	23.55	-1	10,273	-0.01%
2022/12/23	1	23.05	0	0.00	23.15	1	11,011	0.01%
2022/12/19	2	22.98	0	0.00	23.00	2	11,557	0.02%
2022/12/16	2	22.98	0	0.00	23.05	2	11,468	0.02%
2022/12/14	0	23.35	0	0.00	23.40	0	11,589	0.00%
2022/12/13	3	23.00	0	0.00	23.00	3	11,561	0.03%
2022/12/12	0.2	23.50	2	23.35	23.55	-1.8	11,418	-0.02%
2022/12/07	0	0.00	2	23.30	23.35	-2	11,772	-0.02%
2022/12/06	1	23.50	0	0.00	23.45	1	11,753	0.01%
2022/12/05	14	24.01	2	24.35	23.90	12	11,711	0.10%
2022/12/01	0	0.00	1	24.95	24.75	-1	11,711	-0.01%
2022/11/24	0	0.00	2	24.85	24.85	-2	12,083	-0.02%
2022/11/22	1	24.15	1	24.15	24.35	0	12,241	0.00%
2022/11/21	5	24.92	0	0.00	24.50	5	12,190	0.04%
2022/11/18	1	25.00	4	25.04	25.05	-3	12,113	-0.02%
2022/11/17	0	0.00	1	24.70	24.90	-1	12,118	-0.01%
2022/11/16	0	0.00	1	24.60	24.55	-1	12,090	-0.01%
2022/11/15	1	24.65	1	24.45	24.55	0	12,198	0.00%
2022/11/14	0.2	24.60	1	24.70	24.70	-0.8	12,240	-0.01%
2022/11/11	3	24.47	16.1	24.35	24.60	-13.1	11,985	-0.11%
2022/11/09	0	0.00	3	24.20	24.20	-3	11,814	-0.03%
2022/11/08	0	0.00	100	24.05	24.05	-100	11,774	-0.85%
2022/11/07	100	24.20	20	23.84	24.20	80	11,679	0.68%
2022/11/04	0	0.00	1	22.50	22.70	-1	11,381	-0.01%
2022/11/03	0	0.00	6	22.28	22.50	-6	11,483	-0.05%
2022/11/02	0.1	22.40	0	0.00	22.45	0.1	11,455	0.00%
2022/10/31	11	22.10	10	22.20	22.10	1	11,954	0.01%
2022/10/25	1	21.75	0	0.00	21.90	1	12,017	0.01%
2022/10/21	3	21.75	0	0.00	21.80	3	12,188	0.02%
2022/10/14	0	21.90	2	21.88	22.05	-2	12,501	-0.02%
2022/10/13	0.2	21.20	2	21.30	21.20	-1.8	12,648	-0.01%
2022/10/11	3	21.43	1	21.95	21.50	2	13,115	0.02%
2022/10/07	5	21.93	0	0.00	21.80	5	13,152	0.04%
2022/10/05	0	0.00	36	22.54	22.65	-36	13,448	-0.27%
2022/10/04	0	0.00	2	22.30	22.05	-2	13,425	-0.01%
2022/09/30	0	0.00	13	21.54	21.90	-13	13,466	-0.10%
2022/09/29	2	21.20	11	22.00	21.85	-9	13,658	-0.07%
2022/09/27	0	0.00	6	21.62	21.60	-6	13,516	-0.04%
2022/09/26	6	21.36	6	21.50	21.35	0	13,724	0.00%
2022/09/19	5	21.75	0	0.00	21.80	5	14,968	0.03%
2022/09/16	6.2	21.69	0	0.00	21.70	6.2	15,026	0.04%
2022/09/15	0	0.00	5	22.11	21.95	-5	14,933	-0.03%
2022/09/14	36	21.90	0	0.00	21.85	36	14,906	0.24%
2022/09/13	0	22.15	17	22.26	22.20	-17	14,915	-0.11%
2022/09/12	0.2	22.20	5	21.89	22.20	-4.8	15,001	-0.03%
2022/09/08	50	21.65	45	20.95	21.75	5	15,116	0.03%
2022/09/07	337	20.90	10	20.75	20.75	327	15,052	2.17%	大買/鉅額交易
2022/09/06	4	21.26	335	21.20	21.20	-331	15,076	-2.20%	大賣/鉅額交易
2022/09/05	3.1	21.61	0	0.00	21.55	3.1	15,100	0.02%
2022/09/02	6	21.75	0	0.00	21.55	6	15,288	0.04%
2022/09/01	1	21.75	10	21.85	21.85	-9	15,527	-0.06%
2022/08/31	3	22.00	0	0.00	22.00	3	15,604	0.02%
2022/08/30	3	21.95	0	0.00	21.95	3	15,461	0.02%
2022/08/29	3	21.95	0	0.00	21.85	3	15,487	0.02%
2022/08/26	0	0.00	2	22.40	22.40	-2	15,373	-0.01%
2022/08/25	0	0.00	1	22.20	22.20	-1	15,417	-0.01%
2022/08/23	5	22.20	1	22.20	22.10	4	16,405	0.02%
2022/08/22	11	22.42	1	22.75	22.50	10	16,517	0.06%
2022/08/19	3	22.00	0	0.00	22.15	3	16,406	0.02%
2022/08/18	2	22.30	10	22.30	22.35	-8	16,391	-0.05%
2022/08/17	3	22.17	0	0.00	22.35	3	16,585	0.02%
2022/08/16	1	22.20	5	22.00	22.15	-4	16,872	-0.02%
2022/08/15	3	22.00	0	0.00	21.95	3	16,994	0.02%
2022/08/12	4	21.86	0	0.00	22.00	4	17,177	0.02%
2022/08/11	1	22.00	0	0.00	21.95	1	17,193	0.01%
2022/08/10	13	21.87	0	0.00	21.75	13	17,253	0.08%
2022/08/09	0	22.55	14	22.50	22.50	-14	17,180	-0.08%
2022/08/08	7.2	22.35	3	22.45	22.45	4.2	17,383	0.02%
2022/08/05	20	21.82	0	0.00	21.80	20	17,509	0.11%
2022/08/03	7	22.03	0	0.00	22.05	7	17,438	0.04%
2022/08/02	2	22.18	1	22.40	22.35	1	17,472	0.01%
2022/08/01	3	22.48	0	0.00	22.55	3	17,545	0.02%
2022/07/29	1	22.60	3	22.60	22.60	-2	17,637	-0.01%
2022/07/27	0	22.70	0	0.00	22.75	0	17,597	0.00%
2022/07/26	2	22.63	0	0.00	22.60	2	17,523	0.01%
2022/07/25	0	0.00	3	22.97	23.05	-3	17,436	-0.02%
2022/07/22	0	0.00	5	22.20	22.65	-5	17,447	-0.03%
2022/07/21	0	22.20	1	22.30	22.30	-1	17,357	-0.01%
2022/07/20	14	22.21	2	22.20	22.05	12	17,272	0.07%
2022/07/19	2	21.63	0	0.00	21.75	2	17,240	0.01%
2022/07/18	2	21.55	0	0.00	21.55	2	17,135	0.01%
2022/07/15	16	21.99	0	0.00	22.10	16	17,009	0.09%
2022/07/14	8	22.13	0	0.00	22.35	8	16,953	0.05%
2022/07/13	6	22.25	5	22.50	22.15	1	16,853	0.01%
2022/07/12	0.6	21.33	0	0.00	21.40	0.6	16,743	0.00%
2022/07/11	0	0.00	1	21.60	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	0.2	21.55	0	0.00	21.55	0.2	16,493	0.00%
2022/07/06	1	20.60	2	20.65	20.65	-1	16,402	-0.01%
2022/07/05	1	20.75	1	21.45	21.10	0	16,360	0.00%
2022/07/01	16	21.10	4	21.05	20.95	12	16,323	0.07%
2022/06/30	14	21.87	3	22.55	21.70	11	16,202	0.07%
2022/06/29	21	25.48	1	25.35	25.30	20	15,654	0.13%
2022/06/28	0.5	26.10	4	26.00	26.00	-3.5	15,300	-0.02%
2022/06/24	4	26.16	1	26.25	26.00	3	14,983	0.02%
2022/06/23	2	26.00	0	0.00	26.15	2	14,988	0.01%
2022/06/22	1	26.50	1	26.45	26.35	0	14,958	0.00%
2022/06/21	0	0.00	1	26.55	26.95	-1	14,977	-0.01%
2022/06/20	3	26.35	0	0.00	26.00	3	15,110	0.02%
2022/06/17	10	26.71	0	0.00	26.80	10	15,134	0.07%
2022/06/16	0	0.00	7	27.15	27.00	-7	15,100	-0.05%
2022/06/15	9	27.28	0	0.00	27.20	9	15,461	0.06%
2022/06/14	4	27.28	3	27.30	27.35	1	15,705	0.01%
2022/06/13	4.1	27.39	0	0.00	27.40	4.1	15,968	0.03%
2022/06/10	7.1	28.09	0	0.00	27.95	7.1	15,936	0.04%
2022/06/09	9	28.28	2	28.25	28.40	7	15,836	0.04%
2022/06/07	0	28.85	0	0.00	28.85	0	15,661	0.00%
2022/06/06	2.2	29.00	0	0.00	29.00	2.2	15,801	0.01%
2022/06/02	2	29.15	0	0.00	29.05	2	16,040	0.01%
2022/06/01	3	29.18	0	0.00	29.10	3	16,342	0.02%
2022/05/31	0.2	29.60	14	29.55	29.10	-13.8	16,348	-0.08%
2022/05/30	0	0.00	7	28.95	29.00	-7	15,549	-0.05%
2022/05/26	0	0.00	4	28.34	28.10	-4	15,438	-0.03%
2022/05/25	0	0.00	12	28.16	28.00	-12	15,938	-0.08%
2022/05/24	6	27.43	0	0.00	27.30	6	16,145	0.04%
2022/05/23	2	27.68	3	27.87	27.85	-1	15,916	-0.01%
2022/05/20	2	27.95	0	0.00	27.75	2	15,983	0.01%
2022/05/19	0	0.00	1	28.30	28.15	-1	15,830	-0.01%
2022/05/18	0	0.00	3	28.85	28.85	-3	15,992	-0.02%
2022/05/17	0	0.00	3	28.70	28.55	-3	16,185	-0.02%
2022/05/16	0	0.00	10	28.62	28.70	-10	16,149	-0.06%
2022/05/13	0	0.00	3	28.37	28.35	-3	16,047	-0.02%
2022/05/12	1	27.70	4	27.66	27.35	-3	15,797	-0.02%
2022/05/11	0	0.00	2	27.75	28.05	-2	15,768	-0.01%
2022/05/10	0.1	28.00	61	27.58	28.00	-60.9	15,708	-0.39%
2022/05/09	16	27.58	0	0.00	27.45	16	15,697	0.10%
2022/05/06	15.2	27.97	1	28.00	28.25	14.2	15,722	0.09%
2022/05/05	1	28.50	0	0.00	28.55	1	15,754	0.01%
2022/05/04	0	0.00	5	28.34	28.55	-5	15,801	-0.03%
2022/05/03	3	28.00	25	27.84	28.00	-22	16,052	-0.14%
2022/04/29	3	27.77	0	0.00	27.60	3	16,326	0.02%
2022/04/28	5	27.34	3	27.60	27.70	2	16,666	0.01%
2022/04/27	13	26.89	3	26.75	26.85	10	16,632	0.06%
2022/04/26	2	27.35	2	27.50	27.45	0	16,642	0.00%
2022/04/25	16	27.15	4	27.20	27.10	12	16,637	0.07%
2022/04/22	9	27.95	0	0.00	27.90	9	16,405	0.05%
2022/04/21	2.2	28.20	0	0.00	28.10	2.2	16,371	0.01%
2022/04/20	20.2	28.21	3	28.20	28.20	17.2	16,345	0.11%
2022/04/19	6	28.29	0	0.00	28.20	6	16,326	0.04%
2022/04/18	4	28.14	28	28.14	28.40	-24	16,355	-0.15%
2022/04/15	4	28.13	3	28.08	28.10	1	16,347	0.01%
2022/04/14	11	28.39	1	28.35	28.45	10	16,460	0.06%
2022/04/13	15	28.32	10	28.50	28.40	5	16,625	0.03%
2022/04/12	12.5	28.35	63	28.36	28.10	-50.5	17,147	-0.29%
2022/04/11	6	28.83	3	28.75	28.85	3	17,054	0.02%
2022/04/08	3	28.73	17	28.80	29.00	-14	17,124	-0.08%
2022/04/07	11	28.55	2	28.95	28.30	9	17,248	0.05%
2022/04/06	2.2	29.35	0	0.00	29.30	2.2	16,977	0.01%
2022/04/01	2	29.60	0	0.00	29.65	2	16,911	0.01%
2022/03/29	0.3	30.04	2	30.10	30.05	-1.7	16,823	-0.01%
2022/03/28	0	0.00	2	30.00	30.05	-2	16,949	-0.01%
2022/03/25	0	0.00	6	30.22	30.15	-6	16,992	-0.04%
2022/03/24	2	30.53	3.5	30.51	30.30	-1.5	17,077	-0.01%
2022/03/23	3	30.77	6	30.81	30.75	-3	17,271	-0.02%
2022/03/22	0	0.00	7	30.56	30.60	-7	17,285	-0.04%
2022/03/21	1	30.20	7	30.35	30.30	-6	17,297	-0.03%
2022/03/18	2	29.90	32	30.03	30.30	-30	17,409	-0.17%
2022/03/17	29	29.43	25	29.47	29.65	4	17,130	0.02%
2022/03/16	34	29.56	14.3	29.63	29.70	19.7	16,828	0.12%
2022/03/15	8	28.85	9	29.02	29.05	-1	16,838	-0.01%
2022/03/14	0	0.00	6	28.71	29.25	-6	17,196	-0.03%
2022/03/11	1	28.50	4	28.70	28.80	-3	17,680	-0.02%
2022/03/10	2	28.38	17	28.36	28.55	-15	18,467	-0.08%
2022/03/09	11.2	27.28	8	27.41	27.55	3.2	19,983	0.02%
2022/03/08	1	27.10	0	0.00	27.20	1	20,125	0.00%
2022/03/07	17	27.52	8	27.79	27.55	9	20,574	0.04%
2022/03/04	14	28.78	2	28.80	28.70	12	21,344	0.06%
2022/03/03	3	28.97	0	0.00	29.00	3	21,434	0.01%
2022/03/01	0	0.00	1	29.15	29.10	-1	21,695	0.00%
2022/02/25	21	28.57	1	28.75	28.80	20	21,658	0.09%
2022/02/24	0.5	29.35	0.5	29.00	28.90	0	21,114	0.00%
2022/02/23	3	29.87	8	29.85	30.00	-5	20,981	-0.02%
2022/02/22	9	29.70	0	0.00	29.70	9	21,035	0.04%
2022/02/21	4	29.94	11	30.13	30.15	-7	20,922	-0.03%
2022/02/18	4	29.91	5	29.93	30.05	-1	20,944	0.00%
2022/02/17	17	29.56	9	29.55	29.90	8	20,761	0.04%
2022/02/16	5	28.91	26	28.97	28.90	-21	20,521	-0.10%
2022/02/15	5	28.70	2	28.60	28.55	3	20,533	0.01%
2022/02/14	2	28.45	1	28.55	28.60	1	20,458	0.00%
2022/02/11	6	28.83	2	28.80	28.85	4	20,402	0.02%
2022/02/10	2	29.13	1	29.00	29.10	1	20,500	0.00%
2022/02/09	5	28.80	3	28.82	28.85	2	20,550	0.01%
2022/02/08	23	28.63	0	0.00	28.75	23	20,599	0.11%
2022/02/07	2.2	28.85	2	28.65	28.90	0.2	20,777	0.00%
2022/01/26	5	28.50	6	28.44	28.35	-1	20,693	0.00%
2022/01/25	4	28.51	5	28.45	28.50	-1	20,611	0.00%
2022/01/24	1	29.25	7	29.05	29.45	-6	20,243	-0.03%
2022/01/21	12	29.67	10	29.56	29.50	2	20,024	0.01%
2022/01/20	7	30.51	4	30.50	30.50	3	19,623	0.02%
2022/01/19	5	30.75	2	30.65	30.70	3	19,579	0.02%
2022/01/18	1	30.75	17	30.64	30.50	-16	19,477	-0.08%
2022/01/17	1	30.35	3	30.33	30.45	-2	19,351	-0.01%
2022/01/14	3	30.22	4	30.20	30.35	-1	19,501	-0.01%
2022/01/13	1	30.65	14	30.54	30.60	-13	19,878	-0.07%
2022/01/12	3	30.15	1	30.60	30.15	2	20,179	0.01%
2022/01/11	6	30.33	7	30.42	30.45	-1	20,198	0.00%
2022/01/10	0	0.00	2	30.05	30.25	-2	20,199	-0.01%
2022/01/07	19	30.35	21	30.07	30.10	-2	20,249	-0.01%
2022/01/06	3.2	30.39	0	0.00	30.45	3.2	20,079	0.02%
2022/01/05	13	30.95	16.5	30.68	31.05	-3.5	19,804	-0.02%
2022/01/04	0	0.00	8	30.36	30.25	-8	19,260	-0.04%
2022/01/03	13	30.27	6	30.27	30.10	7	19,172	0.04%
2021/12/30	2	30.38	11	30.36	30.45	-9	19,087	-0.05%
2021/12/29	4	30.11	0	0.00	30.15	4	18,980	0.02%
2021/12/28	0	0.00	3	30.02	30.15	-3	19,000	-0.02%
2021/12/27	0	0.00	2	29.95	29.90	-2	19,040	-0.01%
2021/12/24	3	29.80	4	29.86	29.85	-1	19,192	-0.01%
2021/12/23	2	29.88	1	30.20	29.95	1	19,235	0.01%
2021/12/22	3	30.10	5	30.21	30.05	-2	19,262	-0.01%
2021/12/21	1	30.00	5	30.10	30.00	-4	19,160	-0.02%
2021/12/20	3	29.78	7	30.01	30.05	-4	19,120	-0.02%
2021/12/17	7	29.59	3	30.00	30.00	4	19,003	0.02%
2021/12/16	1	29.55	14	29.66	29.65	-13	18,754	-0.07%
2021/12/15	2	28.80	0	0.00	29.10	2	18,693	0.01%
2021/12/14	13	28.75	5	28.75	28.75	8	18,900	0.04%
2021/12/13	0	0.00	4	29.36	29.20	-4	18,773	-0.02%
2021/12/10	4	29.88	28	29.89	29.75	-24	18,637	-0.13%
2021/12/09	12	30.12	5	30.10	30.00	7	18,531	0.04%
2021/12/08	22	30.33	0	0.00	29.90	22	18,178	0.12%
2021/12/07	37	30.06	307	30.00	30.30	-270	17,659	-1.53%	大賣/鉅額交易
2021/12/06	8.2	29.65	812.7	29.79	29.75	-804.6	17,088	-4.71%	大賣/鉅額交易
2021/12/03	1,111	29.80	106	29.63	30.15	1,005	16,450	6.11%	大買/大賣/鉅額交易
2021/12/02	4	28.24	5	28.14	28.10	-1	14,780	-0.01%
2021/12/01	15	27.91	9	27.99	28.10	6	14,453	0.04%
2021/11/30	16	28.36	51	28.76	27.70	-35	13,765	-0.25%
2021/11/29	7	27.40	34	27.76	27.80	-27	12,761	-0.21%
2021/11/26	20	27.85	13	27.78	27.45	7	12,576	0.06%
2021/11/25	6	27.85	12.1	27.93	27.90	-6.1	12,391	-0.05%
2021/11/24	5	27.18	3	27.43	27.45	2	12,229	0.02%
2021/11/23	18	26.94	12	26.91	26.85	6	12,198	0.05%
2021/11/22	16	27.13	4	27.15	27.00	12	12,251	0.10%
2021/11/19	14	27.68	8	27.66	27.65	6	12,030	0.05%
2021/11/18	0	0.00	10	27.44	27.55	-10	11,955	-0.08%
2021/11/17	0	0.00	4	27.14	27.25	-4	11,841	-0.03%
2021/11/16	10	27.14	5	27.20	27.20	5	11,816	0.04%
2021/11/15	24	26.96	3	27.05	27.00	21	11,945	0.18%
2021/11/12	0	0.00	4	26.79	26.80	-4	12,130	-0.03%
2021/11/10	3	26.77	8	26.72	26.60	-5	12,721	-0.04%
2021/11/09	5	26.75	1	26.80	26.80	4	12,982	0.03%
2021/11/08	3.2	26.32	8	26.44	26.45	-4.8	13,086	-0.04%
2021/11/05	19	26.27	12	26.20	26.20	7	13,270	0.05%
2021/11/04	10	26.88	9	26.75	26.55	1	13,280	0.01%
2021/11/03	5	26.41	2	26.45	26.45	3	13,223	0.02%
2021/11/02	8	26.52	13	26.29	26.20	-5	13,522	-0.04%
2021/11/01	1	26.05	60	26.10	26.20	-59	14,922	-0.40%
2021/10/29	8	26.04	5	26.05	26.00	3	15,115	0.02%
2021/10/28	3	26.20	10	26.26	26.30	-7	15,207	-0.05%
2021/10/27	11	26.49	11	26.41	26.40	0	15,369	0.00%
2021/10/26	2	26.50	3.1	26.48	26.70	-1.1	15,520	-0.01%
2021/10/25	0	0.00	8	26.25	26.40	-8	15,614	-0.05%
2021/10/22	13	26.41	51	26.32	26.25	-38	15,768	-0.24%
2021/10/21	22	26.50	39	26.69	26.95	-17	15,767	-0.11%
2021/10/20	25	26.09	20	26.11	26.30	5	15,744	0.03%
2021/10/19	0	0.00	8	25.39	25.45	-8	15,405	-0.05%
2021/10/18	1	25.25	10	25.19	25.30	-9	15,570	-0.06%
2021/10/15	4	24.95	5	25.00	25.15	-1	15,657	-0.01%
2021/10/14	2	24.80	3	24.82	24.80	-1	15,841	-0.01%
2021/10/13	2	24.45	3	24.60	24.55	-1	15,907	-0.01%
2021/10/12	6	24.59	3	24.40	24.55	3	16,019	0.02%
2021/10/08	3	24.60	19	24.67	24.65	-16	16,168	-0.10%
2021/10/07	8	24.49	4	24.54	24.60	4	16,316	0.02%
2021/10/06	7.2	23.86	0	0.00	23.95	7.2	16,512	0.04%
2021/10/05	13	23.81	6	23.70	23.80	7	16,607	0.04%
2021/10/04	16	24.11	0	0.00	23.85	16	17,080	0.09%
2021/10/01	16	24.44	9	24.35	24.40	7	17,134	0.04%
2021/09/30	4	24.78	2	24.85	24.75	2	17,045	0.01%
2021/09/29	8	24.77	2	24.75	24.75	6	17,030	0.04%
2021/09/28	2	24.98	17	24.91	25.10	-15	17,096	-0.09%
2021/09/27	12	25.08	7	25.06	25.10	5	17,265	0.03%
2021/09/24	5	24.85	7	24.70	24.70	-2	17,480	-0.01%
2021/09/23	23	24.72	5	24.70	24.70	18	17,753	0.10%
2021/09/22	17	24.59	6	24.65	24.65	11	18,388	0.06%
2021/09/17	3	25.00	15	25.09	25.20	-12	18,499	-0.06%
2021/09/16	5	24.58	2	24.45	24.45	3	18,298	0.02%
2021/09/15	2	24.63	0	0.00	24.65	2	18,389	0.01%
2021/09/14	0	0.00	20	24.80	24.75	-20	18,494	-0.11%
2021/09/13	2	24.90	0	0.00	24.85	2	19,166	0.01%
2021/09/10	0	0.00	11	25.05	25.05	-11	19,364	-0.06%
2021/09/09	21	24.89	5	25.00	24.95	16	19,723	0.08%
2021/09/08	44	24.64	0	0.00	24.50	44	19,836	0.22%
2021/09/07	4	24.89	0	0.00	25.20	4	19,987	0.02%
2021/09/06	3.2	25.03	3	25.18	25.00	0.2	20,276	0.00%
2021/09/03	2	25.25	7	25.31	25.30	-5	20,419	-0.02%
2021/09/02	116	25.34	10	25.30	24.90	106	20,695	0.51%	大買/鉅額交易
2021/09/01	2	25.20	3	25.42	25.60	-1	20,690	0.00%
2021/08/31	0	0.00	33	25.00	25.20	-33	20,680	-0.16%
2021/08/30	12	24.97	7	25.00	25.00	5	20,976	0.02%
2021/08/27	6	24.97	11.8	25.09	25.00	-5.8	21,105	-0.03%
2021/08/26	7	24.71	2	24.85	24.65	5	21,210	0.02%
2021/08/25	10	24.95	6	25.12	25.20	4	21,289	0.02%
2021/08/24	6	24.90	9	24.88	24.80	-3	21,442	-0.01%
2021/08/23	5	24.69	5	24.82	24.90	0	21,685	0.00%
2021/08/20	5	24.54	1	24.50	24.35	4	21,919	0.02%
2021/08/19	12	24.60	0	0.00	24.45	12	22,461	0.05%
2021/08/18	5	24.85	1	25.40	25.40	4	22,629	0.02%
2021/08/17	8	24.97	11	25.15	25.15	-3	22,652	-0.01%
2021/08/16	44.1	24.46	5	24.51	24.35	39.1	22,447	0.17%
2021/08/13	8	25.11	2	25.18	25.05	6	22,550	0.03%
2021/08/12	8	25.67	12	25.60	25.70	-4	23,604	-0.02%
2021/08/11	6.2	26.13	5	26.00	26.05	1.2	24,122	0.00%
2021/08/10	7	26.71	0	0.00	26.60	7	24,619	0.03%
2021/08/09	8	27.04	7	27.02	27.00	1	24,955	0.00%
2021/08/06	12	27.58	6	27.53	27.50	6	25,101	0.02%
2021/08/05	244	29.03	224	28.81	27.95	20	25,535	0.08%	大買/大賣/
2021/08/04	22	27.57	30.3	27.25	27.60	-8.3	25,263	-0.03%
2021/08/03	9	27.26	2	27.30	27.25	7	25,663	0.03%
2021/08/02	4	27.70	3	27.68	27.75	1	26,025	0.00%
2021/07/30	5	27.05	2	27.05	27.20	3	27,443	0.01%
2021/07/29	3	27.08	5	27.55	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	3	27.57	10	27.70	27.90	-7	29,142	-0.02%
2021/07/26	3	28.07	1	27.95	27.65	2	29,510	0.01%
2021/07/23	14	27.06	3	26.88	27.10	11	29,359	0.04%
2021/07/22	10	27.11	8	26.81	26.75	2	29,427	0.01%
2021/07/21	8	27.47	3	26.90	27.00	5	29,313	0.02%
2021/07/20	23	27.39	15	27.55	27.25	8	29,239	0.03%
2021/07/19	21	28.08	11	28.04	28.00	10	29,188	0.03%
2021/07/16	4	27.75	8	27.80	27.90	-4	29,758	-0.01%
2021/07/15	10	27.74	3	27.82	27.70	7	30,008	0.02%
2021/07/14	5	27.87	4	27.75	27.70	1	30,509	0.00%
2021/07/13	3	28.45	42	28.28	28.20	-39	31,107	-0.13%
2021/07/12	4	28.55	1	28.80	28.55	3	31,597	0.01%
2021/07/09	33	28.56	5	29.15	28.55	28	31,877	0.09%
2021/07/08	6	28.84	1	28.50	28.50	5	31,975	0.02%
2021/07/07	6	28.73	16	28.70	28.75	-10	32,364	-0.03%
2021/07/06	10.2	28.85	7	28.83	28.90	3.2	32,554	0.01%
2021/07/05	7.4	28.78	0	0.00	28.95	7.4	32,801	0.02%
2021/07/02	9.4	28.75	5	28.70	28.65	4.4	32,975	0.01%
2021/07/01	14	29.03	0	0.00	28.75	14	33,122	0.04%
2021/06/30	48.1	29.28	0	0.00	29.30	48.1	33,022	0.15%
2021/06/29	14	30.76	15	30.68	30.70	-1	32,881	0.00%
2021/06/28	9	31.22	105	31.39	31.40	-96	32,515	-0.30%	大賣/
2021/06/25	22	31.17	3	31.20	31.15	19	32,601	0.06%
2021/06/24	4	30.91	4	30.70	30.85	0	32,808	0.00%
2021/06/23	12	30.86	11	30.88	30.80	1	33,642	0.00%
2021/06/22	128	30.93	4	30.96	30.80	124	34,408	0.36%	大買/鉅額交易
2021/06/21	14	31.91	5	32.20	31.55	9	34,320	0.03%
2021/06/18	20	31.63	32	31.88	32.05	-12	34,959	-0.03%
2021/06/17	4	31.71	14	31.74	31.60	-10	35,671	-0.03%
2021/06/16	17	31.63	23	31.84	31.70	-6	38,062	-0.02%
2021/06/15	9	30.91	0	0.00	30.90	9	39,181	0.02%
2021/06/11	32	31.61	8	31.30	31.30	24	39,198	0.06%
2021/06/09	8	31.42	13	31.07	31.05	-5	39,127	-0.01%
2021/06/08	60	31.56	31	31.57	31.65	29	39,270	0.07%
2021/06/07	22.2	31.75	20	31.41	31.35	2.2	39,611	0.01%
2021/06/04	6	32.12	3	32.18	32.10	3	39,500	0.01%
2021/06/03	8	31.80	5	31.87	32.15	3	39,546	0.01%
2021/06/02	4	31.90	8	31.56	31.55	-4	39,721	-0.01%
2021/06/01	4	31.88	2	31.95	31.95	2	39,913	0.01%
2021/05/31	12	31.73	20.1	31.74	31.90	-8.1	40,016	-0.02%
2021/05/28	3	31.88	9	31.85	31.80	-6	39,887	-0.02%
2021/05/27	0	0.00	3	31.43	31.60	-3	39,876	-0.01%
2021/05/26	11	32.07	14	32.04	32.15	-3	40,122	-0.01%
2021/05/25	5	31.28	22	31.39	31.35	-17	40,552	-0.04%
2021/05/24	0	0.00	9	31.01	31.05	-9	40,772	-0.02%
2021/05/21	13	31.26	2	31.20	30.90	11	40,877	0.03%
2021/05/20	34.1	31.82	36	31.96	30.65	-1.9	40,827	0.00%
2021/05/19	62	30.15	18	30.36	30.30	44	40,031	0.11%
2021/05/18	20	28.79	16	29.32	29.70	4	39,668	0.01%
2021/05/17	8	28.94	41	28.27	28.25	-33	39,414	-0.08%
2021/05/14	15	29.76	6	30.23	29.35	9	39,540	0.02%
2021/05/13	16	29.58	11	30.44	29.90	5	40,460	0.01%
2021/05/12	29	31.53	17.9	31.08	31.45	11.1	40,182	0.03%
2021/05/11	13	33.58	7	33.49	33.30	6	40,108	0.01%
2021/05/10	1	33.90	63.6	34.20	35.20	-62.6	40,688	-0.15%
2021/05/07	110.1	34.79	3	35.08	34.15	107.1	42,911	0.25%	大買/鉅額交易
2021/05/06	2	33.65	34	34.79	35.00	-32	46,427	-0.07%
2021/05/05	1	32.50	5	32.02	31.85	-4	48,319	-0.01%
2021/05/04	7	31.27	3.5	31.53	31.85	3.5	48,039	0.01%
2021/05/03	20.2	32.64	43	32.54	32.25	-22.8	47,513	-0.05%
2021/04/29	4	34.74	15	34.69	34.30	-11	47,090	-0.02%
2021/04/28	1	34.45	2.5	34.59	34.60	-1.5	47,154	0.00%
2021/04/27	3	34.60	23	34.64	34.65	-20	47,750	-0.04%
2021/04/26	21	34.59	4	34.53	34.50	17	47,749	0.04%
2021/04/23	3	33.85	2	34.50	34.50	1	47,807	0.00%
2021/04/22	13	34.37	44	33.86	34.20	-31	47,909	-0.06%
2021/04/21	4.2	35.29	4	35.44	35.35	0.2	47,621	0.00%
2021/04/20	14	34.91	28	35.50	35.00	-14	47,994	-0.03%
2021/04/19	44	34.78	6	34.60	34.45	38	48,019	0.08%
2021/04/16	14	33.51	47	33.95	34.15	-33	47,787	-0.07%
2021/04/15	22	33.07	4	32.88	33.00	18	48,237	0.04%
2021/04/14	26	31.91	88	31.63	32.50	-62	48,047	-0.13%
2021/04/13	20	32.43	6	33.34	31.70	14	47,748	0.03%
2021/04/12	2	32.00	19	32.05	32.55	-17	47,671	-0.04%
2021/04/09	14	32.05	5	32.17	32.10	9	47,505	0.02%
2021/04/08	3	32.33	9	32.19	32.50	-6	47,251	-0.01%
2021/04/07	5	32.19	11	32.39	31.85	-6	46,973	-0.01%
2021/04/06	2.2	31.74	3	31.77	31.75	-0.8	46,721	0.00%
2021/04/01	7	31.48	8	31.50	31.65	-1	46,607	0.00%
2021/03/31	10	31.50	1	31.35	31.45	9	46,427	0.02%
2021/03/30	3	31.48	9	31.42	31.60	-6	46,196	-0.01%
2021/03/29	1	30.65	32.1	30.94	31.25	-31.1	45,933	-0.07%
2021/03/26	22	30.80	61.1	31.68	30.80	-39.1	45,730	-0.09%
2021/03/25	74	31.93	27	31.74	31.95	47	44,765	0.10%
2021/03/24	30	31.25	14	30.92	31.00	16	43,984	0.04%
2021/03/23	20	31.04	21	30.71	30.95	-1	43,561	0.00%
2021/03/22	16	29.97	19.4	29.98	30.05	-3.4	43,012	-0.01%
2021/03/19	39	29.77	95.8	29.51	30.40	-56.8	42,511	-0.13%
2021/03/18	47	28.41	64	28.72	28.40	-17	40,058	-0.04%
2021/03/17	4	27.65	0	0.00	27.60	4	38,962	0.01%
2021/03/16	4	27.83	30.6	27.74	27.90	-26.6	39,175	-0.07%
2021/03/15	21	27.71	6.4	27.67	27.70	14.6	40,534	0.04%
2021/03/12	1	27.35	18	27.51	27.55	-17	40,653	-0.04%
2021/03/11	2	27.38	17.2	27.29	27.35	-15.2	40,739	-0.04%
2021/03/10	23	27.28	20.6	26.91	26.90	2.4	40,773	0.01%
2021/03/09	30	26.88	8	26.95	27.00	22	41,028	0.05%
2021/03/08	6.2	26.97	24	26.86	27.05	-17.8	41,289	-0.04%
2021/03/05	4	26.38	7	26.44	26.40	-3	41,120	-0.01%
2021/03/04	49	26.88	10	26.78	26.60	39	41,211	0.09%
2021/03/03	3	26.35	103	26.85	27.00	-100	41,227	-0.24%	大賣/
2021/03/02	4.1	26.91	8	26.83	26.50	-4	41,157	-0.01%
2021/02/26	28.1	27.06	20	27.20	26.85	8.1	41,034	0.02%
2021/02/25	28	27.78	46	27.58	27.90	-18	40,450	-0.04%
2021/02/24	28	26.97	44	26.98	26.95	-16	39,919	-0.04%
2021/02/23	8	26.69	22	26.87	26.90	-14	39,553	-0.04%
2021/02/22	5	26.84	38	26.95	26.65	-33	39,509	-0.08%
2021/02/19	19	27.11	23	27.18	26.95	-4	39,411	-0.01%
2021/02/18	4	26.63	9	26.48	26.95	-5	39,101	-0.01%
2021/02/17	57	26.46	34	26.48	26.50	23	38,878	0.06%
2021/02/05	32	26.35	17	26.44	26.50	15	38,576	0.04%
2021/02/04	26	26.33	23	26.44	25.90	3	38,195	0.01%
2021/02/03	12	25.70	11	25.66	25.65	1	37,463	0.00%
2021/02/02	32.4	25.69	18	25.44	25.35	14.4	37,684	0.04%
2021/02/01	27	26.32	34	26.65	25.75	-7	37,025	-0.02%
2021/01/29	159	27.70	80.5	27.57	27.05	78.5	36,157	0.22%	大買/
2021/01/28	132	27.54	324	27.98	28.15	-192	33,969	-0.57%	大買/大賣/鉅額交易
2021/01/27	26	25.70	115	26.00	26.40	-89	29,605	-0.30%	大賣/
2021/01/26	1	24.00	20	23.95	24.00	-19	26,763	-0.07%
2021/01/25	0	0.00	5	23.96	24.10	-5	26,811	-0.02%
2021/01/22	7	23.98	6	23.90	23.90	1	26,997	0.00%
2021/01/21	14	23.68	15	23.99	24.00	-1	27,148	0.00%
2021/01/20	27	23.71	9	23.50	23.75	18	26,988	0.07%
2021/01/19	6	24.48	15	24.68	24.35	-9	26,683	-0.03%
2021/01/18	20	24.54	9	24.58	24.55	11	27,312	0.04%
2021/01/15	14	25.19	19	24.98	24.90	-5	28,044	-0.02%
2021/01/14	9	25.41	21.1	25.45	25.30	-12.1	28,309	-0.04%
2021/01/13	26	25.54	50	25.50	25.65	-24	28,292	-0.08%
2021/01/12	50	25.22	69	25.18	25.05	-19	28,188	-0.07%
2021/01/11	3	25.13	16	24.92	24.90	-13	27,889	-0.05%
2021/01/08	7	24.70	84	24.62	24.90	-77	27,998	-0.28%
2021/01/07	3	24.00	23	23.93	24.00	-20	26,915	-0.07%
2021/01/06	4.2	23.62	1	23.45	23.55	3.2	26,884	0.01%
2021/01/05	11	24.23	13	24.09	24.15	-2	26,859	-0.01%
2021/01/04	1	23.75	7	23.80	23.75	-6	26,670	-0.02%
2020/12/31	0	0.00	31	23.68	23.65	-31	26,821	-0.12%
2020/12/30	10	23.65	0	0.00	23.75	10	26,864	0.04%
2020/12/29	23	23.85	5	23.79	23.70	18	26,989	0.07%
2020/12/28	19	23.84	29	23.86	23.90	-10	27,099	-0.04%
2020/12/25	1	23.80	0	0.00	23.75	1	27,134	0.00%
2020/12/23	0	0.00	9	23.49	23.50	-9	27,518	-0.03%
2020/12/22	3	23.85	10	23.76	23.55	-7	27,887	-0.03%
2020/12/21	5	24.01	21	24.08	24.10	-16	28,044	-0.06%
2020/12/17	13	24.14	11	24.10	24.30	2	28,150	0.01%
2020/12/16	19	24.39	3	24.28	24.25	16	28,286	0.06%
2020/12/15	0	0.00	7	24.07	24.10	-7	28,208	-0.02%
2020/12/14	5	23.74	70	23.70	23.65	-65	27,887	-0.23%
2020/12/11	4	24.29	10	23.80	23.80	-6	28,527	-0.02%
2020/12/10	13	24.29	78	24.25	24.20	-65	29,391	-0.22%
2020/12/09	85	24.71	267	24.66	24.90	-182	29,474	-0.62%	大賣/鉅額交易
2020/12/08	7	23.37	185	23.47	23.45	-178	28,436	-0.63%	大賣/鉅額交易
2020/12/07	14.2	23.43	21	23.26	23.20	-6.8	29,832	-0.02%
2020/12/04	2	23.45	7	23.46	23.50	-5	30,317	-0.02%
2020/12/03	7	23.78	107.1	23.87	23.70	-100.1	30,336	-0.33%	大賣/
2020/12/02	34	23.39	304	23.45	23.50	-270	30,440	-0.89%	大賣/鉅額交易
2020/12/01	4	23.00	3	22.90	23.00	1	30,240	0.00%
2020/11/30	8	23.00	11	23.04	23.15	-3	30,295	-0.01%
2020/11/27	7	23.11	7.3	23.18	23.10	-0.3	30,160	0.00%
2020/11/26	10	22.73	0	0.00	22.85	10	30,512	0.03%
2020/11/25	2	22.78	2	22.83	22.70	0	31,054	0.00%
2020/11/24	2	22.98	20	23.15	22.85	-18	31,298	-0.06%
2020/11/23	20	23.10	35	22.93	23.15	-15	31,330	-0.05%
2020/11/20	21	22.66	10	22.75	22.90	11	31,215	0.04%
2020/11/19	6	22.65	2	22.68	22.70	4	31,492	0.01%
2020/11/18	27	22.52	5	22.50	22.55	22	32,065	0.07%
2020/11/17	11	22.71	10	22.70	22.80	1	32,327	0.00%
2020/11/16	13	22.66	13	22.67	22.75	0	32,975	0.00%
2020/11/13	0	0.00	1	22.65	22.55	-1	33,271	0.00%
2020/11/12	16	22.74	12	22.73	22.60	4	33,591	0.01%
2020/11/11	22	22.51	36	22.50	22.70	-14	35,054	-0.04%
2020/11/10	33	22.94	1	22.80	23.00	32	35,058	0.09%
2020/11/09	59.2	23.45	55	23.45	23.55	4.2	34,787	0.01%
2020/11/06	56	23.45	53	23.55	23.55	3	34,790	0.01%
2020/11/05	104	23.32	20	23.43	23.30	84	35,388	0.24%	大買/
2020/11/04	62	23.01	56.6	23.63	22.85	5.4	36,529	0.01%
2020/11/03	11	23.90	1	24.00	23.90	10	36,844	0.03%
2020/11/02	12	23.55	5	23.70	23.70	7	37,980	0.02%
2020/10/30	61	24.10	34	23.91	23.85	27	38,436	0.07%
2020/10/29	39	24.23	4	24.35	24.25	35	38,256	0.09%
2020/10/28	50	24.75	74	24.94	24.75	-24	38,252	-0.06%
2020/10/27	50	24.85	109	24.93	24.90	-59	38,210	-0.15%	大賣/
2020/10/26	72.5	24.76	14	24.98	24.55	58.5	38,013	0.15%
2020/10/23	42	24.23	37	24.44	24.70	5	37,911	0.01%
2020/10/22	75	23.65	47	23.84	23.70	28	37,370	0.07%
2020/10/21	56	23.30	54	23.25	23.35	2	37,099	0.01%
2020/10/20	93	23.50	3	23.32	23.50	90	37,300	0.24%
2020/10/19	16	24.27	49	24.36	24.15	-33	37,430	-0.09%
2020/10/16	15.4	24.73	6	25.27	24.60	9.4	37,650	0.02%
2020/10/15	0	0.00	31.7	24.94	25.00	-31.7	38,592	-0.08%
2020/10/14	1	25.00	5	25.09	25.00	-4	40,868	-0.01%
2020/10/13	19	24.87	3	24.80	24.65	16	42,681	0.04%
2020/10/12	1	25.35	23	25.30	25.30	-22	42,432	-0.05%
2020/10/08	5	25.30	22	25.29	25.30	-17	42,167	-0.04%
2020/10/07	0	25.05	5	25.10	25.05	-5	41,961	-0.01%
2020/10/06	48.2	25.10	51	24.90	25.10	-2.8	41,888	-0.01%
2020/10/05	29	24.59	23	24.60	24.55	6	41,768	0.01%
2020/09/30	0	0.00	10	24.70	24.80	-10	41,699	-0.02%
2020/09/29	20	24.93	16	24.89	24.65	4	41,587	0.01%
2020/09/28	12	25.03	15	25.11	24.90	-3	41,461	-0.01%
2020/09/25	16	24.03	36	24.51	24.00	-20	41,195	-0.05%
2020/09/24	3	24.80	16	24.81	24.50	-13	40,767	-0.03%
2020/09/23	17	25.26	16	25.11	25.20	1	40,555	0.00%
2020/09/22	5	24.95	3	24.93	25.05	2	40,612	0.00%
2020/09/21	115	25.03	39	25.31	25.00	76	40,425	0.19%	大買/
2020/09/18	32	25.61	1	25.60	25.50	31	40,195	0.08%
2020/09/17	48	25.70	0	0.00	25.70	48	40,117	0.12%
2020/09/16	12	26.13	13	26.17	25.65	-1	40,053	0.00%
2020/09/15	29	26.02	146	25.89	26.15	-117	39,247	-0.30%	大賣/鉅額交易
2020/09/14	58	24.97	86	24.81	25.10	-28	38,050	-0.07%
2020/09/11	22	24.42	2	24.30	24.20	20	37,511	0.05%
2020/09/10	103	25.49	37	25.62	25.00	66	36,940	0.18%	大買/
2020/09/09	29	24.04	12	24.19	24.80	17	35,303	0.05%
2020/09/08	10	24.14	6.8	24.19	24.50	3.2	34,525	0.01%
2020/09/07	26.2	23.95	70	24.15	24.00	-43.8	34,205	-0.13%
2020/09/04	4	23.23	2	23.33	23.70	2	33,752	0.01%
2020/09/03	9	23.91	4	23.90	23.90	5	33,592	0.01%
2020/09/02	11	23.61	2	23.93	24.00	9	33,429	0.03%
2020/09/01	64	23.77	151	23.78	24.00	-87	33,169	-0.26%	大賣/
2020/08/31	4	23.61	6	23.48	23.35	-2	32,565	-0.01%
2020/08/28	10	23.37	16	23.33	23.45	-6	32,099	-0.02%
2020/08/27	61	23.13	53	23.45	23.15	8	31,803	0.03%
2020/08/26	21	23.15	5	23.35	23.25	16	31,609	0.05%
2020/08/25	72	23.14	62	23.38	23.05	10	31,747	0.03%
2020/08/24	83.3	23.99	77	24.24	23.45	6.3	31,688	0.02%
2020/08/21	59	23.64	85	23.54	23.70	-26	30,901	-0.08%
2020/08/20	8	22.96	56	22.86	22.70	-48	30,382	-0.16%
2020/08/19	58	23.88	70	24.13	23.90	-12	29,482	-0.04%
2020/08/18	61	23.77	11	23.39	23.80	50	28,960	0.17%
2020/08/17	11	23.92	45	23.96	23.75	-34	28,464	-0.12%
2020/08/14	5	23.10	24	22.95	23.05	-19	26,801	-0.07%
2020/08/13	6	22.83	35	23.02	22.65	-29	26,235	-0.11%
2020/08/12	5	22.75	10	22.68	22.70	-5	25,878	-0.02%
2020/08/11	29	22.54	25	22.63	22.55	4	25,468	0.02%
2020/08/10	84	22.71	68.9	23.12	23.20	15.1	24,623	0.06%
2020/08/07	14	22.01	20	21.93	21.95	-6	22,984	-0.03%
2020/08/06	44	21.81	16.9	21.79	21.40	27.2	21,920	0.12%
2020/08/05	7	20.75	14	20.70	21.40	-7	20,726	-0.03%
2020/08/04	12	20.45	11	20.40	20.55	1	20,199	0.00%
2020/08/03	75	20.33	99	20.42	20.35	-24	20,121	-0.12%
2020/07/30	3	20.25	28	20.23	20.60	-25	19,895	-0.13%
2020/07/29	10	20.59	95	20.37	20.25	-85	19,821	-0.43%
2020/07/28	116	20.13	100.2	20.23	19.90	15.8	19,257	0.08%	大買/
2020/07/27	15	20.14	11	20.01	20.10	4	19,060	0.02%
2020/07/24	10	20.05	4	19.95	19.85	6	19,025	0.03%
2020/07/23	26	20.69	16	20.71	20.55	10	18,527	0.05%
2020/07/22	25	20.38	11	20.39	20.50	14	17,904	0.08%
2020/07/21	150.1	20.95	74.2	20.91	20.75	75.9	17,300	0.44%	大買/
2020/07/20	194	20.61	187	20.66	21.00	7	15,748	0.04%	大買/大賣/
2020/07/17	167	18.87	201	18.98	19.10	-34	13,424	-0.25%	大買/大賣/
2020/07/16	1	17.25	2	17.40	17.40	-1	11,558	-0.01%
2020/07/15	50	17.35	1	17.55	17.40	49	11,570	0.42%
2020/07/14	0	0.00	9	17.53	17.30	-9	11,765	-0.08%
2020/07/13	0	0.00	2	17.55	17.50	-2	11,857	-0.02%
2020/07/10	13	17.24	7	17.36	17.20	6	12,006	0.05%
2020/07/09	25	17.81	2	17.70	17.65	23	12,121	0.19%
2020/07/08	2	17.50	8	17.61	17.65	-6	12,034	-0.05%
2020/07/07	53	17.50	0	0.00	17.45	53	12,083	0.44%
2020/07/06	3	17.53	1	17.60	17.65	2	12,169	0.02%
2020/07/02	4	17.28	1	17.50	17.50	3	12,629	0.02%
2020/07/01	1	17.90	26	18.03	17.90	-25	12,680	-0.20%
2020/06/30	12	17.90	3	17.90	17.90	9	12,797	0.07%
2020/06/29	5	17.75	2	17.70	17.70	3	13,315	0.02%
2020/06/24	1	17.90	0	0.00	18.00	1	14,036	0.01%
2020/06/23	5	17.95	7	17.96	18.00	-2	14,306	-0.01%
2020/06/22	0.2	17.50	0	0.00	17.60	0.2	14,604	0.00%
2020/06/19	1	17.55	0	0.00	17.55	1	14,751	0.01%
2020/06/17	0	0.00	11	17.50	17.60	-11	14,856	-0.07%
2020/06/16	5	17.40	0.2	17.35	17.35	4.8	15,133	0.03%
2020/06/15	0	0.00	3	17.40	17.15	-3	15,512	-0.02%
2020/06/12	10	17.35	1	17.20	17.30	9	15,609	0.06%
2020/06/11	0	0.00	15.1	17.47	17.30	-15.1	15,744	-0.10%
2020/06/10	0.2	17.60	1	17.70	17.65	-0.8	15,764	-0.01%
2020/06/09	11	17.80	1.6	17.58	17.60	9.4	16,126	0.06%
2020/06/08	0	0.00	3	17.60	17.55	-3	16,280	-0.02%
2020/06/05	2	17.40	0	0.00	17.45	2	16,207	0.01%
2020/06/04	53	17.51	2	17.58	17.45	51	16,262	0.31%
2020/06/03	2	17.40	17	17.37	17.35	-15	16,251	-0.09%
2020/06/02	0	0.00	15	17.03	17.15	-15	16,183	-0.09%
2020/06/01	11	17.10	58	16.92	17.10	-47	16,038	-0.29%
2020/05/29	0	0.00	7	16.57	16.35	-7	15,673	-0.04%
2020/05/28	20	16.43	1	16.40	16.35	19	15,300	0.12%
2020/05/27	1.5	16.36	1	16.40	16.40	0.5	15,349	0.00%
2020/05/26	0	0.00	12	16.26	16.30	-12	15,413	-0.08%
2020/05/25	1	16.00	1	16.15	16.05	0	15,450	0.00%
2020/05/22	5	16.17	0	0.00	16.10	5	15,429	0.03%
2020/05/21	3	16.42	10	16.40	16.45	-7	15,368	-0.05%
2020/05/20	2.2	16.20	3	16.40	16.30	-0.8	15,327	-0.01%
2020/05/19	2	16.38	0	0.00	16.35	2	15,315	0.01%
2020/05/18	3	16.30	0	0.00	16.30	3	15,348	0.02%
2020/05/15	20	16.35	0	0.00	16.25	20	15,331	0.13%
2020/05/14	1	16.15	0	0.00	16.15	1	15,239	0.01%
2020/05/13	1	16.40	0	0.00	16.40	1	15,145	0.01%
2020/05/11	5	16.50	2	16.45	16.45	3	15,064	0.02%
2020/05/08	25	16.55	6	16.40	16.35	19	14,951	0.13%
2020/05/07	0	0.00	1	16.30	16.30	-1	14,869	-0.01%
2020/05/06	3	15.85	5	15.97	15.95	-2	14,762	-0.01%
2020/05/05	76	16.00	7	16.16	15.95	69	14,729	0.47%
2020/05/04	23	16.10	43	16.20	16.15	-20	14,574	-0.14%
2020/04/30	102.8	16.55	63	16.65	16.65	39.8	14,464	0.28%	大買/
2020/04/29	6	16.60	14	16.63	16.55	-8	14,373	-0.06%
2020/04/28	0	0.00	11	16.04	16.00	-11	14,154	-0.08%
2020/04/27	12	16.08	33	15.98	16.00	-21	14,380	-0.15%
2020/04/24	0	0.00	4	15.79	15.65	-4	14,229	-0.03%
2020/04/23	4	15.68	10	15.70	15.70	-6	14,407	-0.04%
2020/04/22	30	15.42	4	15.43	15.55	26	14,367	0.18%
2020/04/21	6	15.35	0	0.00	15.20	6	14,308	0.04%
2020/04/20	3.2	15.66	13	15.86	15.90	-9.8	14,128	-0.07%
2020/04/17	9	15.82	4	16.00	15.75	5	14,085	0.04%
2020/04/16	2	15.80	2	15.80	15.85	0	13,821	0.00%
2020/04/15	11	15.95	0	0.00	16.00	11	13,654	0.08%
2020/04/14	12	16.06	2	16.03	15.95	10	13,525	0.07%
2020/04/13	0	0.00	21	15.80	15.80	-21	13,339	-0.16%
2020/04/10	1	15.70	0	0.00	15.90	1	13,330	0.01%
2020/04/09	2	15.95	14	15.76	15.65	-12	13,285	-0.09%
2020/04/08	5	15.80	16	15.66	16.00	-11	13,136	-0.08%
2020/04/07	24	15.52	38	15.91	15.60	-14	12,947	-0.11%
2020/04/06	35	15.71	37	15.91	15.85	-2	12,628	-0.02%
2020/04/01	52	15.79	0	0.00	15.65	52	12,499	0.42%
2020/03/31	13	15.97	4	15.93	15.60	9	12,187	0.07%
2020/03/30	9	15.44	94	15.90	16.20	-85	11,597	-0.73%
2020/03/27	36	15.21	37	15.06	14.75	-1	10,745	-0.01%
2020/03/26	34	14.45	17	14.42	14.95	17	10,295	0.17%
2020/03/25	10	13.95	0	0.00	13.85	10	9,948	0.10%
2020/03/24	0	13.55	0	0.00	13.55	0	9,863	0.00%
2020/03/23	1	13.30	0	0.00	13.50	1	9,963	0.01%
2020/03/20	10.2	13.67	2	13.80	13.90	8.2	9,900	0.08%
2020/03/19	5	13.05	16	13.10	13.25	-11	9,592	-0.11%
2020/03/17	1	13.60	3	13.60	13.45	-2	9,156	-0.02%
2020/03/16	6	13.68	10	14.00	13.50	-4	8,949	-0.04%
2020/03/13	42	13.11	1	13.20	13.80	41	8,760	0.47%
2020/03/12	53	14.65	11	14.89	14.35	42	8,347	0.50%
2020/03/11	5	15.45	2	15.45	15.20	3	8,053	0.04%
2020/03/10	7	15.39	53	15.50	15.65	-46	7,986	-0.58%
2020/03/09	13	15.63	1	15.95	15.55	12	7,866	0.15%
2020/03/06	5	16.15	0	0.00	16.20	5	7,690	0.07%
2020/03/02	5	16.12	3	16.25	16.15	2	7,749	0.03%
2020/02/27	2	16.48	1	16.50	16.35	1	7,864	0.01%
2020/02/26	11	16.71	0	0.00	16.75	11	7,760	0.14%
2020/02/24	3	17.05	0	0.00	16.95	3	7,724	0.04%
2020/02/21	0	17.15	0	0.00	17.20	0	7,708	0.00%
2020/02/20	4.2	17.29	0	0.00	17.10	4.2	7,681	0.05%
2020/02/19	0	0.00	1	17.20	17.25	-1	7,649	-0.01%
2020/02/18	1	16.70	0	0.00	16.65	1	7,562	0.01%
2020/02/17	5	16.80	0	0.00	16.80	5	7,571	0.07%
2020/02/14	2	16.85	0	0.00	16.85	2	7,627	0.03%
2020/02/13	1	17.00	2	16.90	16.90	-1	7,686	-0.01%
2020/02/12	2	16.70	1	16.70	17.00	1	7,732	0.01%
2020/02/11	1	16.70	0	0.00	16.60	1	7,745	0.01%
2020/02/10	0	0.00	2	16.60	16.60	-2	7,928	-0.03%
2020/02/07	1	17.00	1	16.95	16.85	0	8,159	0.00%
2020/02/06	0	0.00	15	16.95	16.95	-15	8,154	-0.18%
2020/02/05	6	16.66	0	0.00	16.60	6	8,161	0.07%
2020/02/04	20	16.74	0	0.00	16.75	20	8,100	0.25%
2020/02/03	0	16.60	0	0.00	16.55	0	8,082	0.00%
2020/01/31	5.9	17.07	3	17.10	16.90	2.9	7,945	0.04%
2020/01/30	27.6	16.94	2	16.65	16.65	25.6	7,870	0.33%
2020/01/20	0.2	18.05	15	18.10	18.05	-14.8	7,565	-0.20%
2020/01/17	0.3	18.25	13	18.25	18.25	-12.7	7,540	-0.17%
2020/01/16	0	0.00	2	18.00	18.10	-2	7,319	-0.03%
2020/01/15	13	17.81	1	18.00	18.00	12	7,365	0.16%
2020/01/14	0	0.00	1	17.80	17.85	-1	7,325	-0.01%
2020/01/10	0.2	17.60	0	0.00	17.70	0.2	7,315	0.00%
2020/01/08	1	17.50	10	17.45	17.45	-9	7,370	-0.12%
2020/01/07	20	17.58	0	0.00	17.55	20	7,292	0.27%
2020/01/06	8	17.70	0	0.00	17.65	8	7,313	0.11%
2020/01/03	20	17.84	0	0.00	17.90	20	7,257	0.28%
2020/01/02	6	17.88	0	0.00	17.80	6	7,228	0.08%
2019/12/31	12	17.90	2	17.90	17.85	10	7,199	0.14%
2019/12/30	5	18.00	0	0.00	18.00	5	7,193	0.07%
2019/12/27	3	18.00	31	18.00	17.95	-28	7,214	-0.39%
2019/12/25	1	18.25	0	0.00	18.10	1	7,151	0.01%
2019/12/23	2.8	18.30	0	0.00	18.35	2.8	7,295	0.04%
2019/12/20	0.2	18.25	0	0.00	18.35	0.2	7,408	0.00%
2019/12/19	3	18.32	3	18.20	18.35	0	7,876	0.00%
2019/12/18	5	18.60	9	18.31	18.50	-4	7,956	-0.05%
2019/12/17	0	0.00	15	18.15	18.15	-15	7,730	-0.19%
2019/12/13	50	17.85	25	17.85	17.85	25	7,682	0.33%
2019/12/10	50	17.80	5	17.80	17.80	45	7,446	0.60%
2019/12/09	7	18.01	6	17.95	17.90	1	7,409	0.01%
2019/12/06	101	17.80	0	0.00	17.75	101	7,361	1.37%	大買/鉅額交易
2019/12/05	1	17.90	0	0.00	17.85	1	7,403	0.01%
2019/12/02	6	17.78	10	17.80	17.70	-4	7,742	-0.05%
2019/11/29	1	17.95	0	0.00	17.95	1	7,682	0.01%
2019/11/28	5	18.25	0	0.00	18.20	5	7,675	0.07%
2019/11/27	0	0.00	150	18.35	18.25	-150	7,770	-1.93%	大賣/鉅額交易
2019/11/26	35	18.06	14	18.03	18.30	21	7,697	0.27%
2019/11/25	0	0.00	2	18.00	18.00	-2	7,473	-0.03%
2019/11/22	0	0.00	17	17.92	18.00	-17	7,523	-0.23%
2019/11/21	0	17.90	115	17.85	17.90	-115	7,521	-1.53%	大賣/鉅額交易
2019/11/20	70.2	17.95	10	18.05	18.05	60.2	7,495	0.80%
2019/11/19	4	17.94	13	18.00	18.10	-9	7,518	-0.12%
2019/11/18	158	17.95	0	0.00	18.00	158	7,511	2.10%	大買/鉅額交易
2019/11/15	1	18.20	1	18.05	17.90	0	7,580	0.00%
2019/11/14	10	17.90	0	0.00	17.90	10	7,562	0.13%
2019/11/13	2	17.70	0	0.00	17.80	2	7,618	0.03%
2019/11/12	1	17.85	0	0.00	17.85	1	7,677	0.01%
2019/11/11	84	17.90	0	0.00	17.95	84	7,732	1.09%
2019/11/08	0	0.00	5	18.30	18.30	-5	7,879	-0.06%
2019/11/07	21	18.64	1	18.30	18.25	20	7,890	0.25%
2019/11/06	98	18.50	136	18.57	18.55	-38	7,739	-0.49%	大賣/
2019/11/05	80	18.22	0	0.00	18.30	80	7,498	1.07%
2019/11/04	0	0.00	23	18.07	18.20	-23	7,516	-0.31%
2019/10/31	10	17.75	3.3	17.79	17.80	6.7	7,612	0.09%
2019/10/30	12	17.94	150	18.10	17.90	-138	7,619	-1.81%	大賣/鉅額交易
2019/10/29	70	18.17	229	18.11	18.10	-159	7,644	-2.08%	大賣/鉅額交易
2019/10/28	84	18.04	1	18.05	18.05	83	7,592	1.09%
2019/10/25	3	18.00	12	17.95	18.00	-9	7,620	-0.12%
2019/10/23	2	17.88	20	17.95	17.85	-18	7,837	-0.23%
2019/10/22	0	17.90	30	17.90	17.95	-30	7,750	-0.39%
2019/10/21	0.2	17.80	0	0.00	17.85	0.2	7,741	0.00%
2019/10/18	0	0.00	2	17.95	17.90	-2	7,739	-0.03%
2019/10/17	17	17.65	0	0.00	17.80	17	7,672	0.22%
2019/10/16	2	17.55	41	17.50	17.60	-39	7,645	-0.51%
2019/10/14	20	17.70	2	17.70	17.70	18	7,698	0.23%
2019/10/09	202	17.35	0	0.00	17.30	202	7,646	2.64%	大買/鉅額交易
2019/10/08	3	17.45	0	0.00	17.45	3	7,639	0.04%
2019/10/04	4	17.38	11	17.50	17.40	-7	7,688	-0.09%
2019/10/03	17	17.36	16	17.43	17.35	1	7,655	0.01%
2019/10/02	1	17.75	0	0.00	17.70	1	7,584	0.01%
2019/10/01	8	17.80	5	18.00	17.75	3	7,574	0.04%
2019/09/27	2	17.80	1	18.00	17.80	1	7,568	0.01%
2019/09/26	22	18.09	3	18.00	17.95	19	7,642	0.25%
2019/09/25	19	18.30	55	18.20	18.20	-36	7,501	-0.48%
2019/09/24	99	18.64	106	18.32	18.55	-7	7,378	-0.09%	大賣/
2019/09/23	104	17.97	1	18.00	18.00	103	6,793	1.52%	大買/鉅額交易
2019/09/20	0.2	17.65	0	0.00	17.70	0.2	6,664	0.00%
2019/09/19	0	0.00	1	17.60	17.60	-1	6,585	-0.02%
2019/09/18	2	17.73	2	17.65	17.65	0	6,566	0.00%
2019/09/16	0	0.00	30	17.47	17.50	-30	6,598	-0.45%
2019/09/10	0	0.00	5	17.45	17.45	-5	6,644	-0.08%
2019/09/09	0	0.00	2	17.55	17.60	-2	6,671	-0.03%
2019/09/06	8	17.70	1	17.55	17.70	7	6,736	0.10%
2019/09/05	27	17.74	3	17.80	17.80	24	6,617	0.36%
2019/09/04	2.6	17.25	4	17.20	17.35	-1.4	6,416	-0.02%
2019/09/03	5	17.13	3	17.10	17.05	2	6,339	0.03%
2019/09/02	1	17.25	0	0.00	17.25	1	6,369	0.02%
2019/08/30	1	17.10	2	17.15	17.20	-1	6,323	-0.02%
2019/08/28	1	16.75	5	16.80	16.85	-4	6,205	-0.06%
2019/08/26	2	16.75	0	0.00	16.70	2	6,175	0.03%
2019/08/23	3	16.92	1	16.95	17.00	2	6,179	0.03%
2019/08/22	5	16.69	0	0.00	16.65	5	6,162	0.08%
2019/08/21	10.2	16.90	0	0.00	16.85	10.2	6,201	0.16%
2019/08/20	5	16.78	5	17.00	16.70	0	6,170	0.00%
2019/08/19	0.4	16.90	0	0.00	16.85	0.4	6,151	0.01%
2019/08/16	5	16.70	0	0.00	16.60	5	6,129	0.08%
2019/08/15	36	16.47	0	0.00	16.50	36	6,063	0.59%
2019/08/14	78	17.06	0	0.00	16.90	78	6,007	1.30%
2019/08/13	106	17.14	0	0.00	17.00	106	5,917	1.79%	大買/鉅額交易
2019/08/12	6	17.59	3	17.65	17.55	3	5,757	0.05%
2019/08/06	63	17.42	0	0.00	17.80	63	5,798	1.09%
2019/08/05	32	18.00	1	18.25	18.00	31	5,839	0.53%
2019/08/02	30	18.47	1	18.60	18.30	29	5,853	0.50%
2019/08/01	20	18.75	0	0.00	18.75	20	5,915	0.34%
2019/07/31	0	0.00	2	19.00	18.95	-2	5,891	-0.03%
2019/07/30	2	19.00	0	0.00	19.00	2	5,866	0.03%
2019/07/29	6.9	19.15	0	0.00	19.15	6.9	5,926	0.12%
2019/07/26	0.7	19.35	5	19.65	19.35	-4.4	5,876	-0.07%
2019/07/25	9	19.54	0	0.00	19.65	9	5,826	0.15%
2019/07/23	1	19.15	0	0.00	19.10	1	5,699	0.02%
2019/07/12	0	0.00	19	19.25	19.30	-19	6,429	-0.30%
2019/07/11	6	19.30	0	0.00	19.25	6	6,658	0.09%
2019/07/10	3	19.35	2	19.23	19.25	1	6,974	0.01%
2019/07/08	0.1	18.85	1	18.95	18.95	-0.9	7,023	-0.01%
2019/07/05	0	0.00	9	18.85	18.90	-9	7,145	-0.13%
2019/07/03	1	19.30	0	0.00	19.30	1	7,389	0.01%
2019/07/01	0	0.00	1	19.65	19.60	-1	7,367	-0.01%
2019/06/28	2	19.45	0	0.00	19.25	2	7,394	0.03%
2019/06/27	0	0.00	1	19.65	19.60	-1	7,429	-0.01%
2019/06/26	1	19.35	0	0.00	19.35	1	7,459	0.01%
2019/06/25	1	19.40	0	0.00	19.45	1	7,520	0.01%
2019/06/20	4	19.48	2	19.45	19.50	2	7,544	0.03%
2019/06/19	1	19.40	4	19.20	19.45	-3	7,574	-0.04%
2019/06/14	1	19.60	1.5	19.48	19.25	-0.5	7,627	-0.01%
2019/06/12	0	0.00	6	19.43	19.45	-6	7,646	-0.08%
2019/06/10	0.1	19.20	1	19.25	19.30	-0.9	7,630	-0.01%
2019/06/05	0	0.00	2	18.85	18.85	-2	7,673	-0.03%
2019/06/04	2	19.00	0	0.00	18.90	2	7,738	0.03%
2019/06/03	30	18.80	1	18.75	19.10	29	7,829	0.37%
2019/05/31	2	18.93	6	19.18	19.05	-4	7,899	-0.05%
2019/05/30	1	19.00	0	0.00	19.00	1	7,913	0.01%
2019/05/27	1	18.60	1	18.70	18.70	0	8,354	0.00%
2019/05/24	1	18.60	0	0.00	18.55	1	8,883	0.01%
2019/05/23	5	18.50	0	0.00	18.85	5	8,848	0.06%
2019/05/22	1	18.85	2	18.73	18.70	-1	8,874	-0.01%
2019/05/21	1	18.90	0	0.00	18.95	1	8,889	0.01%
2019/05/20	3	18.50	0	0.00	18.45	3	8,827	0.03%
2019/05/17	3	18.38	0	18.35	18.25	3	8,829	0.03%
2019/05/16	4	18.61	1	18.50	18.50	3	8,916	0.03%
2019/05/15	2	18.83	1	18.90	18.75	1	8,915	0.01%
2019/05/14	6	18.71	0	0.00	18.70	6	8,886	0.07%
2019/05/13	15	18.98	1	18.85	18.85	14	8,844	0.16%
2019/05/10	1	19.40	3	19.50	19.40	-2	8,869	-0.02%
2019/05/09	6	19.75	1	19.70	19.60	5	8,838	0.06%
2019/05/08	0	20.30	3	20.13	20.35	-3	8,714	-0.03%
2019/05/06	5	20.35	12	20.60	20.30	-7	8,909	-0.08%
2019/04/29	0	0.00	1	20.95	20.95	-1	8,767	-0.01%
2019/04/26	0	0.00	1	21.20	21.30	-1	8,833	-0.01%
2019/04/25	2	21.43	5	21.40	21.35	-3	8,883	-0.03%
2019/04/24	0	0.00	0.2	21.20	21.25	-0.2	8,935	0.00%
2019/04/22	10	22.00	0	0.00	21.55	10	8,885	0.11%
2019/04/19	5	21.76	9	21.55	21.70	-4	8,836	-0.05%
2019/04/18	1	21.00	9.2	21.24	21.05	-8.2	8,467	-0.10%
2019/04/16	43	20.57	18	21.07	21.05	25	8,137	0.31%
2019/04/15	10	20.65	0	0.00	20.55	10	7,951	0.13%
2019/04/12	10	20.40	0.1	20.35	20.40	9.9	8,124	0.12%
2019/04/11	20	20.50	0	0.00	20.50	20	8,248	0.24%
2019/04/10	1	20.50	0	0.00	20.75	1	8,183	0.01%
2019/04/09	0.5	20.45	0	0.00	20.60	0.5	8,059	0.01%
2019/04/08	4	20.29	1	20.25	20.30	3	7,955	0.04%
2019/04/03	0	0.00	2	20.10	20.20	-2	7,895	-0.03%
2019/04/02	2	20.18	5	20.11	20.15	-3	7,890	-0.04%
2019/04/01	0	0.00	1	20.00	19.95	-1	7,836	-0.01%
2019/03/29	13	19.60	0	0.00	19.75	13	7,745	0.17%
2019/03/28	13	19.71	0	0.00	19.70	13	7,753	0.17%
2019/03/22	1	20.35	0	0.00	20.30	1	7,903	0.01%
2019/03/19	0	0.00	5	20.30	20.35	-5	8,225	-0.06%
2019/03/18	0	0.00	10	20.15	20.20	-10	8,200	-0.12%
2019/03/15	5	20.00	0	0.00	20.00	5	8,236	0.06%
2019/03/14	10	20.00	0	0.00	19.90	10	8,183	0.12%
2019/03/12	1	20.10	4	20.03	20.00	-3	8,415	-0.04%
2019/03/11	8	19.72	0	0.00	19.65	8	8,479	0.09%
2019/03/08	1.1	20.04	0	0.00	19.85	1.1	8,606	0.01%
2019/03/06	1	20.75	6	20.74	20.75	-5	8,837	-0.06%
2019/03/04	1.5	20.85	5	20.75	20.75	-3.5	9,041	-0.04%
2019/02/27	0	0.00	5	20.35	20.35	-5	8,915	-0.06%
2019/02/26	3	20.45	0	0.00	20.30	3	8,914	0.03%
2019/02/25	0	0.00	12	20.71	20.95	-12	8,753	-0.14%
2019/02/22	1	19.80	1	19.80	19.85	0	8,433	0.00%
2019/02/21	3	19.70	0	0.00	19.70	3	8,554	0.04%
2019/02/19	0	0.00	1	19.60	19.60	-1	8,692	-0.01%
2019/02/18	0	0.00	1	19.55	19.50	-1	8,990	-0.01%
2019/02/15	1	19.70	0	0.00	19.35	1	9,457	0.01%
2019/02/14	1.3	19.98	10	20.10	19.90	-8.7	9,590	-0.09%
2019/02/13	1.5	19.92	3	20.05	20.10	-1.5	9,932	-0.02%
2019/02/12	5.5	20.00	6	20.04	20.00	-0.5	10,205	0.00%
2019/02/11	1.6	19.91	5	20.06	19.90	-3.5	10,569	-0.03%
2019/01/30	0.5	19.50	5	19.55	19.50	-4.5	10,462	-0.04%
2019/01/29	8	19.49	0	0.00	19.40	8	10,471	0.08%
2019/01/28	22	19.90	2	19.90	19.80	20	10,495	0.19%
2019/01/25	0	0.00	10	19.69	19.80	-10	10,622	-0.09%
2019/01/24	1	19.10	0	0.00	19.05	1	10,546	0.01%
2019/01/23	20	19.10	3	19.05	19.00	17	10,762	0.16%
2019/01/22	0	0.00	5.1	19.15	19.10	-5.1	10,943	-0.05%
2019/01/21	5	19.25	0	0.00	19.20	5	10,986	0.05%
2019/01/18	5.1	19.35	10	19.29	19.20	-4.9	11,094	-0.04%
2019/01/17	8	18.88	0	0.00	19.05	8	11,164	0.07%
2019/01/16	0	0.00	4	19.38	19.45	-4	11,130	-0.04%
2019/01/15	0	0.00	4	19.20	19.35	-4	11,149	-0.04%
2019/01/14	5	18.75	0	0.00	18.95	5	11,258	0.04%
2019/01/11	1	19.10	16	19.08	19.00	-15	11,422	-0.13%
2019/01/09	1	18.95	0	0.00	18.90	1	11,595	0.01%
2019/01/08	0.1	18.40	1	18.45	18.40	-0.9	11,819	-0.01%
2019/01/07	23	18.00	16	18.14	18.30	7	11,960	0.06%
2019/01/04	14	17.42	1	17.50	17.50	13	12,146	0.11%
2019/01/03	21	18.87	0	0.00	18.45	21	12,526	0.17%
2019/01/02	4	19.25	3	19.70	19.10	1	12,451	0.01%
2018/12/28	0	0.00	2	19.45	19.45	-2	12,592	-0.02%
2018/12/27	0	0.00	3	19.50	19.35	-3	13,099	-0.02%
2018/12/26	5	19.25	0	0.00	19.05	5	13,213	0.04%
2018/12/25	1	19.00	1	19.05	19.05	0	13,302	0.00%
2018/12/24	1	19.45	0	0.00	19.45	1	13,350	0.01%
2018/12/22	1	19.30	0	0.00	19.35	1	13,505	0.01%
2018/12/20	3	19.63	9	19.53	19.50	-6	13,784	-0.04%
2018/12/19	0	0.00	18	19.85	19.85	-18	13,797	-0.13%
2018/12/18	12	19.35	0	0.00	19.35	12	13,710	0.09%
2018/12/14	0	0.00	3	19.90	19.90	-3	13,836	-0.02%
2018/12/13	0	0.00	22	19.82	20.05	-22	13,765	-0.16%
2018/12/12	1	19.15	0	0.00	19.30	1	13,598	0.01%
2018/12/10	2.1	18.80	0	0.00	18.80	2.1	13,956	0.01%
2018/12/07	5	19.38	1	19.45	19.30	4	14,041	0.03%
2018/12/06	4	19.26	6	19.70	19.15	-2	14,295	-0.01%
2018/12/05	8	19.78	2	19.83	19.80	6	14,347	0.04%
2018/12/04	7	20.24	9	20.24	20.25	-2	14,412	-0.01%
2018/12/03	11	20.30	11.1	20.41	20.35	-0.1	14,552	0.00%
2018/11/30	0	0.00	2	19.85	19.90	-2	14,641	-0.01%
2018/11/29	2	19.75	2	19.93	19.65	0	14,626	0.00%
2018/11/28	12	19.79	13	19.64	19.90	-1	14,497	-0.01%
2018/11/27	10	19.20	1	19.15	19.25	9	14,484	0.06%
2018/11/26	5	19.45	4	19.41	19.15	1	14,590	0.01%
2018/11/23	2	19.10	11	19.06	19.05	-9	15,038	-0.06%
2018/11/22	12	18.99	0	0.00	18.80	12	15,140	0.08%
2018/11/21	2	18.85	1	19.00	19.00	1	15,164	0.01%
2018/11/20	7	19.20	0	0.00	19.20	7	14,988	0.05%
2018/11/19	16	19.59	5	19.49	19.50	11	14,897	0.07%
2018/11/16	8	19.28	0	0.00	19.25	8	14,806	0.05%
2018/11/15	6	19.18	0	0.00	19.05	6	14,769	0.04%
2018/11/14	36	19.34	10	19.10	19.20	26	14,591	0.18%
2018/11/13	4	19.50	5	19.89	19.90	-1	14,287	-0.01%
2018/11/12	23	20.43	0	0.00	20.25	23	14,089	0.16%
2018/11/09	18	21.30	0	0.00	21.30	18	13,921	0.13%
2018/11/08	78	22.22	20	22.25	21.95	58	13,778	0.42%
2018/11/07	0	0.00	2	22.60	22.90	-2	13,462	-0.01%
2018/11/05	0	0.00	12	22.50	22.50	-12	13,729	-0.09%
2018/11/02	2.2	22.76	1	22.60	22.95	1.2	14,169	0.01%
2018/11/01	0	0.00	1	22.25	22.30	-1	14,238	-0.01%
2018/10/31	1	22.15	5	21.95	21.70	-4	14,199	-0.03%
2018/10/30	0.1	21.45	7	21.49	21.40	-6.9	14,415	-0.05%
2018/10/29	1	21.90	5	22.05	21.85	-4	14,284	-0.03%
2018/10/26	0	0.00	5	21.95	22.00	-5	14,302	-0.03%
2018/10/25	2	21.83	3	22.15	22.15	-1	14,251	-0.01%
2018/10/24	1	21.90	12	22.44	22.35	-11	14,170	-0.08%
2018/10/23	0	0.00	7	22.16	22.10	-7	14,237	-0.05%
2018/10/22	1	21.60	0	0.00	22.30	1	14,271	0.01%
2018/10/19	2	22.10	0	0.00	22.00	2	14,199	0.01%
2018/10/18	0	0.00	2	22.45	22.45	-2	14,142	-0.01%
2018/10/17	13	22.56	1	22.80	22.20	12	14,170	0.08%
2018/10/16	7	22.34	1	22.35	22.30	6	14,157	0.04%
2018/10/15	1	21.65	2	21.40	21.30	-1	14,144	-0.01%
2018/10/11	18	20.94	11	21.38	20.65	7	13,991	0.05%
2018/10/09	11	23.09	0	0.00	22.90	11	13,915	0.08%
2018/10/08	5	23.05	0	0.00	23.05	5	13,896	0.04%
2018/10/05	31	23.18	5	23.35	23.00	26	13,809	0.19%
2018/10/04	20	24.40	3	24.40	24.30	17	13,321	0.13%
2018/10/03	13	24.73	26	24.90	24.85	-13	13,325	-0.10%
2018/10/02	0.2	24.90	0	0.00	25.00	0.2	13,709	0.00%
2018/10/01	17	25.69	1	25.65	25.15	16	13,734	0.12%
2018/09/28	1	25.25	4	25.15	25.25	-3	13,728	-0.02%
2018/09/27	0	0.00	1	24.65	24.80	-1	13,726	-0.01%
2018/09/26	6	24.62	20	24.60	24.45	-14	14,032	-0.10%
2018/09/25	1	24.40	6	24.35	24.35	-5	14,117	-0.04%
2018/09/21	1	24.15	0	0.00	24.05	1	14,197	0.01%
2018/09/20	22	24.30	0	0.00	24.20	22	14,229	0.15%
2018/09/19	5	24.50	10	24.60	24.60	-5	14,378	-0.03%
2018/09/18	3	24.27	4	24.34	24.30	-1	14,463	-0.01%
2018/09/17	17	24.29	4	24.50	24.25	13	14,479	0.09%
2018/09/13	3	25.00	2	25.20	25.10	1	14,590	0.01%
2018/09/12	3	25.22	2	25.30	25.05	1	14,540	0.01%
2018/09/11	0	0.00	1	25.20	25.20	-1	14,647	-0.01%
2018/09/10	0	24.50	20	24.56	24.45	-20	14,758	-0.14%
2018/09/07	0	0.00	4	25.43	25.45	-4	14,927	-0.03%
2018/09/06	0	0.00	11	25.88	25.50	-11	15,069	-0.07%
2018/09/05	0	0.00	5	25.30	25.05	-5	15,219	-0.03%
2018/09/04	2	25.57	0	0.00	25.60	2	15,557	0.01%
2018/09/03	2.2	26.00	4.1	25.82	25.55	-1.9	16,098	-0.01%
2018/08/31	1	25.70	25	25.38	25.70	-24	16,409	-0.15%
2018/08/30	19	26.01	30	25.98	25.40	-11	17,822	-0.06%
2018/08/29	10	24.79	15	25.14	25.25	-5	19,322	-0.03%
2018/08/28	4	24.73	10	24.78	24.75	-6	19,726	-0.03%
2018/08/27	0	0.00	3	24.35	24.45	-3	19,786	-0.02%
2018/08/24	0	0.00	4	24.30	24.25	-4	19,893	-0.02%
2018/08/23	0	0.00	10	24.10	24.15	-10	20,286	-0.05%
2018/08/22	0	0.00	7	24.09	24.10	-7	20,547	-0.03%
2018/08/21	14	23.95	5	23.85	24.10	9	20,793	0.04%
2018/08/20	14	23.31	11	23.94	23.45	3	21,008	0.01%
2018/08/17	1	24.20	6	24.20	24.10	-5	21,474	-0.02%
2018/08/16	5	24.00	10	23.45	24.00	-5	21,698	-0.02%
2018/08/15	17	23.47	1	23.40	23.40	16	22,124	0.07%
2018/08/14	5	24.05	10	24.00	24.05	-5	22,260	-0.02%
2018/08/13	2	23.78	21	23.60	23.85	-19	22,995	-0.08%
2018/08/10	7	24.24	51	24.30	24.25	-44	23,400	-0.19%
2018/08/09	49	24.93	11	25.09	24.80	38	23,656	0.16%
2018/08/08	8	25.66	6	25.60	25.80	2	23,356	0.01%
2018/08/07	1	25.40	5	25.30	25.30	-4	23,502	-0.02%
2018/08/06	21	25.84	42	25.91	25.65	-21	23,778	-0.09%
2018/08/03	0	24.90	4	25.05	25.05	-4	23,690	-0.02%
2018/08/02	1.2	25.19	6	24.90	24.90	-4.8	24,806	-0.02%
2018/08/01	1	24.90	0	0.00	25.25	1	26,184	0.00%
2018/07/31	1	24.75	11	24.65	25.00	-10	26,382	-0.04%
2018/07/30	7	24.81	4	24.76	24.60	3	26,498	0.01%
2018/07/27	3	25.35	42	25.40	25.20	-39	26,437	-0.15%
2018/07/26	1	25.50	3	25.40	25.50	-2	26,634	-0.01%
2018/07/25	5	25.65	1	25.75	25.65	4	26,737	0.01%
2018/07/24	3	25.55	11	25.55	25.50	-8	26,884	-0.03%
2018/07/23	7	25.61	18	25.56	25.45	-11	26,989	-0.04%
2018/07/20	37	25.86	13	25.50	25.35	24	27,194	0.09%
2018/07/18	5	25.05	5	25.04	25.25	0	27,361	0.00%
2018/07/17	38	25.27	15	24.93	25.25	23	27,343	0.08%
2018/07/16	5	24.51	4	24.83	24.40	1	27,309	0.00%
2018/07/13	12	24.50	0	0.00	24.35	12	28,131	0.04%
2018/07/12	1	24.25	0	0.00	24.40	1	28,295	0.00%
2018/07/11	1	24.00	2	24.10	24.20	-1	28,503	0.00%
2018/07/10	3	24.30	21	24.42	24.50	-18	28,536	-0.06%
2018/07/09	0	0.00	3	23.10	23.20	-3	28,183	-0.01%
2018/07/06	4	22.78	3	23.20	22.85	1	28,257	0.00%
2018/07/05	58	23.26	55	23.14	22.95	3	28,403	0.01%
2018/07/04	18	23.57	0	0.00	23.50	18	28,537	0.06%
2018/07/03	4	24.28	2	24.28	24.00	2	28,588	0.01%
2018/07/02	6.2	24.84	2.3	24.78	24.60	4	29,015	0.01%
2018/06/29	14	24.58	2	24.80	24.90	12	29,094	0.04%
2018/06/28	12	24.46	1	24.35	24.25	11	28,979	0.04%
2018/06/27	12	25.38	1	25.30	24.80	11	29,066	0.04%
2018/06/26	2	24.85	1	24.90	25.25	1	29,303	0.00%
2018/06/25	11	25.43	50	25.90	25.20	-39	29,401	-0.13%
2018/06/22	15	25.70	0	0.00	25.75	15	29,380	0.05%
2018/06/21	2	26.35	1	26.40	26.35	1	29,674	0.00%
2018/06/20	1	26.30	5	26.75	26.30	-4	30,312	-0.01%
2018/06/19	1	26.50	3	26.37	26.40	-2	31,014	-0.01%
2018/06/15	11	26.24	13.1	26.26	26.65	-2	31,194	-0.01%
2018/06/14	7	26.32	1	26.10	26.05	6	31,077	0.02%
2018/06/13	4	26.26	3	26.25	26.35	1	31,254	0.00%
2018/06/12	4	26.75	13	26.50	26.40	-9	31,401	-0.03%
2018/06/11	34	27.16	14	27.28	27.30	20	31,875	0.06%
2018/06/08	5	26.84	3	26.72	26.80	2	31,987	0.01%
2018/06/07	35	27.86	16	28.03	27.55	19	31,684	0.06%
2018/06/06	27	26.85	57	26.72	27.30	-30	30,557	-0.10%
2018/06/05	14	25.49	11	25.09	25.10	3	29,149	0.01%
2018/06/04	5.2	24.71	8	24.71	24.85	-2.8	29,884	-0.01%
2018/06/01	2	24.55	7	24.59	24.50	-5	31,306	-0.02%
2018/05/31	11	24.48	16.3	24.51	24.55	-5.3	31,921	-0.02%
2018/05/30	2	24.00	0	0.00	23.90	2	31,795	0.01%
2018/05/29	10	24.05	15	24.27	24.50	-5	32,371	-0.02%
2018/05/28	6	24.74	20	24.88	24.55	-14	32,477	-0.04%
2018/05/25	27	25.36	5	25.37	25.00	22	32,430	0.07%
2018/05/24	15	24.94	7	24.91	25.05	8	32,109	0.02%
2018/05/23	21	25.25	17	25.36	25.20	4	32,225	0.01%
2018/05/22	4	24.71	14	24.77	24.90	-10	32,719	-0.03%
2018/05/21	7	25.27	40	25.16	24.90	-33	33,058	-0.10%
2018/05/18	16	24.34	13	24.33	24.10	3	32,724	0.01%
2018/05/17	5	24.00	3	24.15	23.90	2	33,086	0.01%
2018/05/16	9	23.70	7	23.66	23.90	2	33,095	0.01%
2018/05/15	8	24.04	12	23.83	23.70	-4	33,724	-0.01%
2018/05/14	9	23.47	34	23.22	23.65	-25	34,854	-0.07%
2018/05/11	5	23.52	32	23.36	23.20	-27	35,683	-0.08%
2018/05/10	35	24.25	9	24.08	23.70	26	36,615	0.07%
2018/05/09	72	23.43	40	23.37	23.70	32	35,934	0.09%
2018/05/08	14	21.61	10	21.55	21.55	4	35,828	0.01%
2018/05/07	2	21.70	34	21.92	21.70	-32	36,142	-0.09%
2018/05/04	1	22.15	1	22.05	22.05	0	36,635	0.00%
2018/05/03	27	22.14	2	22.20	22.00	25	38,695	0.06%
2018/05/02	3.2	22.57	8	22.66	22.80	-4.8	40,962	-0.01%
2018/04/30	6	22.92	1	22.75	22.80	5	43,188	0.01%
2018/04/27	5	22.40	3.3	22.41	22.50	1.7	48,572	0.00%
2018/04/26	6	22.74	1	23.00	22.35	5	51,511	0.01%
2018/04/25	7	23.24	9	22.95	23.00	-2	53,404	0.00%
2018/04/24	2	22.78	5	22.40	22.75	-3	53,773	-0.01%
2018/04/23	34	23.68	12	23.46	23.20	22	54,996	0.04%
2018/04/20	11	23.61	19	23.86	24.00	-8	55,086	-0.01%
2018/04/19	15	23.52	26	23.82	23.65	-11	55,136	-0.02%
2018/04/18	3	22.03	0	0.00	22.00	3	54,676	0.01%
2018/04/17	12	22.03	4	22.35	21.90	8	54,983	0.01%
2018/04/16	11	22.78	7	22.70	22.45	4	55,257	0.01%
2018/04/13	30	23.02	18	22.99	22.90	12	55,603	0.02%
2018/04/12	5	23.06	0	0.00	23.05	5	56,910	0.01%
2018/04/11	2	23.13	7	23.22	23.25	-5	57,066	-0.01%
2018/04/10	15	22.67	16	22.60	22.55	-1	57,323	0.00%
2018/04/09	12	23.15	0	0.00	23.00	12	57,403	0.02%
2018/04/03	13	23.65	3	23.90	23.70	10	57,437	0.02%
2018/04/02	6.2	24.36	2	24.65	24.30	4.2	57,245	0.01%
2018/03/31	4	24.79	11	24.97	24.70	-7	58,207	-0.01%
2018/03/30	6	24.83	7	24.79	24.85	-1	58,862	0.00%
2018/03/29	9.3	24.36	5	24.30	24.20	4.3	59,383	0.01%
2018/03/28	22	24.60	7	24.71	24.30	15	61,565	0.02%
2018/03/27	59	25.01	17	25.08	24.85	42	62,658	0.07%
2018/03/26	11	24.67	20	24.94	24.60	-9	62,444	-0.01%
2018/03/23	17	25.10	10	25.24	24.85	7	61,998	0.01%
2018/03/22	27	26.29	19	26.87	26.10	8	61,298	0.01%
2018/03/21	0	0.00	25	26.80	26.85	-25	60,268	-0.04%
2018/03/20	4	26.56	6	26.55	26.45	-2	59,976	0.00%
2018/03/19	8	27.01	5	27.01	26.85	3	59,840	0.01%
2018/03/16	38	26.60	3	26.55	26.75	35	59,429	0.06%
2018/03/15	41	26.82	18	26.82	26.70	23	59,000	0.04%
2018/03/14	21	26.53	15	26.53	26.20	6	58,663	0.01%
2018/03/13	1	26.00	5	26.06	26.00	-4	58,262	-0.01%
2018/03/12	15	25.93	2	25.75	25.70	13	58,481	0.02%
2018/03/09	11	26.10	5	26.55	26.10	6	58,214	0.01%
2018/03/08	69	26.14	122	26.88	25.80	-53	57,845	-0.09%	大賣/
2018/03/07	132	26.23	53	26.06	27.05	79	56,926	0.14%	大買/
2018/03/06	2	25.00	40	24.97	25.00	-38	55,757	-0.07%
2018/03/05	10	24.65	4	24.65	24.40	6	55,642	0.01%
2018/03/02	20	25.17	23	25.19	24.85	-3	55,540	-0.01%
2018/03/01	3	25.05	3	24.75	24.60	0	55,032	0.00%
2018/02/27	20	24.50	4	24.60	24.60	16	55,200	0.03%
2018/02/23	8	24.93	3	24.95	24.80	5	55,496	0.01%
2018/02/22	22	25.20	26.2	25.18	24.85	-4.2	56,286	-0.01%
2018/02/21	13	24.39	0	0.00	24.40	13	55,960	0.02%
2018/02/12	23	24.28	12	24.45	24.10	11	57,165	0.02%
2018/02/09	14	24.34	12	23.74	24.65	2	57,772	0.00%
2018/02/08	9	24.76	4	24.56	24.50	5	59,115	0.01%
2018/02/07	39	25.34	13	25.26	24.70	26	59,361	0.04%
2018/02/06	78	24.89	35	24.99	24.70	43	60,524	0.07%
2018/02/05	39	26.17	70	25.82	26.50	-31	60,878	-0.05%
2018/02/02	29	26.51	35	26.61	26.05	-6	60,074	-0.01%
2018/02/01	9	27.47	0	0.00	27.35	9	58,900	0.02%
2018/01/31	54	27.78	43	27.91	27.65	11	58,646	0.02%
2018/01/30	12	27.82	106	27.32	27.30	-94	57,333	-0.16%	大賣/
2018/01/29	7	27.94	25	27.96	27.95	-18	56,799	-0.03%
2018/01/26	191	27.68	73	28.08	27.60	118	56,122	0.21%	大買/鉅額交易
2018/01/25	133	28.62	88	28.28	27.95	45	53,998	0.08%	大買/
2018/01/24	112	30.25	78	29.60	30.15	34	51,450	0.07%	大買/
2018/01/23	164.1	31.00	311	31.30	29.80	-146.9	49,119	-0.30%	大買/大賣/鉅額交易
2018/01/22	138	30.69	73.2	31.21	32.20	64.8	43,535	0.15%	大買/
2018/01/19	22.1	28.29	60.3	28.81	29.30	-38.2	40,471	-0.09%
2018/01/18	15.3	27.41	27.4	27.33	27.20	-12.1	38,265	-0.03%
2018/01/17	27	26.84	53	27.08	27.20	-26	37,701	-0.07%
2018/01/16	4	26.15	4	26.13	26.15	0	36,259	0.00%
2018/01/15	10	25.93	4	26.30	25.85	6	35,940	0.02%
2018/01/12	10	25.79	13	25.93	26.00	-3	35,528	-0.01%
2018/01/11	8	25.16	38	25.89	25.70	-30	35,145	-0.09%
2018/01/10	4	25.46	18	25.27	25.10	-14	34,678	-0.04%
2018/01/09	9	25.51	1	25.40	25.25	8	34,201	0.02%
2018/01/08	17	25.54	33	25.46	25.65	-16	33,842	-0.05%
2018/01/05	9	23.99	5	24.30	24.30	4	32,450	0.01%
2018/01/04	10	24.36	7	24.44	24.20	3	32,418	0.01%
2018/01/03	15	23.79	14	23.77	24.10	1	31,918	0.00%
2018/01/02	5	23.85	2	24.05	23.85	3	31,471	0.01%