宏碁 (2353)-元富-松德券商分點個股進出

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-松德券商分點個股進出

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-松德券商分點個股進出
元富-松德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	2.3	38.45	7.1	38.50	38.25	-4.8	13,938	-0.03%
2024/12/02	2.5	38.26	0	0.00	38.45	2.5	13,791	0.02%
2024/11/29	0.5	37.96	2	37.50	37.85	-1.5	13,723	-0.01%
2024/11/28	5.3	37.85	7.3	37.87	37.75	-2	13,823	-0.01%
2024/11/26	5.7	38.46	0.1	38.55	38.75	5.6	13,968	0.04%
2024/11/25	0.7	37.73	1.6	37.97	38.10	-0.9	14,010	-0.01%
2024/11/22	1.6	37.21	0	0.00	37.05	1.6	14,228	0.01%
2024/11/21	5	37.17	0	0.00	37.15	5	14,222	0.04%
2024/11/20	2	37.80	4.7	37.95	37.80	-2.7	14,170	-0.02%
2024/11/19	2.7	38.24	1	37.90	38.00	1.7	14,235	0.01%
2024/11/18	1	38.20	0.4	38.43	37.65	0.6	14,197	0.00%
2024/11/15	2.4	37.97	0.6	38.20	38.00	1.8	14,175	0.01%
2024/11/14	5.7	37.98	0	0.00	37.55	5.7	14,214	0.04%
2024/11/13	4	38.26	0	0.00	38.25	4	14,076	0.03%
2024/11/12	19	38.68	1	38.45	38.40	18	14,118	0.13%
2024/11/11	6	39.56	0	0.00	39.60	6	13,953	0.04%
2024/11/08	1	41.05	6.2	41.39	40.40	-5.2	13,791	-0.04%
2024/11/07	6.2	41.54	9	41.62	41.90	-2.8	13,910	-0.02%
2024/11/06	2	41.10	10.3	41.42	41.10	-8.3	14,059	-0.06%
2024/11/05	9.3	40.47	0	0.00	40.95	9.3	14,262	0.07%
2024/11/04	7	40.13	6	40.09	40.10	1	14,676	0.01%
2024/11/01	6	39.57	3.7	39.99	40.05	2.3	15,325	0.02%
2024/10/30	0.7	41.00	0	0.00	40.45	0.7	15,464	0.00%
2024/10/29	1	40.60	10	40.40	40.75	-9	15,664	-0.06%
2024/10/28	3.1	41.14	1	40.95	40.95	2.1	15,785	0.01%
2024/10/25	0	0.00	8.7	41.35	41.30	-8.7	16,053	-0.05%
2024/10/24	4	41.30	0	0.00	41.20	4	16,364	0.02%
2024/10/23	2	42.00	0.4	41.96	41.65	1.6	16,812	0.01%
2024/10/22	10.4	41.81	4	41.70	42.10	6.4	17,237	0.04%
2024/10/21	3	42.02	1	41.65	41.65	2	17,684	0.01%
2024/10/18	0	0.00	2	41.95	41.85	-2	17,952	-0.01%
2024/10/17	1	42.35	6.3	42.00	42.35	-5.3	18,154	-0.03%
2024/10/16	0	0.00	7.9	41.28	41.20	-7.9	18,351	-0.04%
2024/10/15	18.9	41.57	1	41.30	41.55	17.9	18,297	0.10%
2024/10/14	0.1	41.15	3.6	41.05	41.05	-3.5	18,546	-0.02%
2024/10/11	5.6	41.22	3.8	41.13	41.25	1.8	18,866	0.01%
2024/10/09	1.5	40.35	1	40.40	40.00	0.5	19,284	0.00%
2024/10/08	4.1	40.46	0	0.00	40.00	4.1	20,430	0.02%
2024/10/07	8.1	40.70	0.1	41.00	40.60	8	20,862	0.04%
2024/10/04	7.3	41.24	8.6	41.85	40.65	-1.4	20,841	-0.01%
2024/10/01	12.7	41.78	9	41.81	42.25	3.7	20,684	0.02%
2024/09/30	6.2	41.36	0	0.00	40.80	6.2	20,454	0.03%
2024/09/27	2	42.25	4	42.05	41.65	-2	20,418	-0.01%
2024/09/26	2.5	42.03	0	0.00	41.85	2.5	20,576	0.01%
2024/09/25	7	42.46	6	42.46	42.00	1	20,870	0.00%
2024/09/23	0	0.00	19.2	42.11	41.80	-19.2	21,684	-0.09%
2024/09/20	0	0.00	1.3	42.35	42.10	-1.3	22,137	-0.01%
2024/09/19	5.5	42.21	1.7	42.22	42.15	3.8	22,476	0.02%
2024/09/18	0.7	41.71	9.6	41.64	41.30	-8.9	22,938	-0.04%
2024/09/16	0	0.00	4.5	41.82	41.70	-4.5	23,644	-0.02%
2024/09/13	4.9	41.98	4.9	41.90	41.85	0	24,563	0.00%
2024/09/12	9.1	41.57	11	41.51	41.55	-1.9	25,019	-0.01%
2024/09/11	5.1	40.69	1.3	41.00	40.50	3.8	25,409	0.01%
2024/09/10	1.4	41.80	2	41.83	41.00	-0.6	25,631	0.00%
2024/09/09	2	41.15	3	41.09	41.75	-1	25,892	0.00%
2024/09/06	3	41.76	5	41.63	42.10	-2	26,355	-0.01%
2024/09/05	5	41.85	5	41.74	40.80	0	26,514	0.00%
2024/09/04	7	41.26	3	41.34	41.50	4	26,720	0.02%
2024/09/03	2	43.59	2	43.65	43.55	0	26,947	0.00%
2024/08/30	0	43.90	2	43.73	43.75	-2	28,068	-0.01%
2024/08/29	3	43.25	14.9	43.38	43.55	-11.9	28,821	-0.04%
2024/08/28	3.1	44.40	1	44.60	44.30	2.1	29,565	0.01%
2024/08/27	6.1	44.54	8	44.63	44.70	-1.9	30,426	-0.01%
2024/08/26	27.7	44.77	17.2	44.66	44.80	10.5	31,416	0.03%
2024/08/23	3	42.80	9.8	42.89	43.05	-6.8	32,650	-0.02%
2024/08/22	5.9	43.71	1.6	43.58	43.15	4.3	34,160	0.01%
2024/08/21	3.6	43.08	2.1	43.27	43.05	1.5	36,564	0.00%
2024/08/20	3.2	43.42	6.1	43.36	43.15	-2.9	38,991	-0.01%
2024/08/19	4.9	43.14	3	43.02	43.20	1.9	43,282	0.00%
2024/08/16	4.2	43.03	3	42.88	42.80	1.2	46,142	0.00%
2024/08/15	0	0.00	0.6	42.60	42.55	-0.6	46,393	0.00%
2024/08/14	1	42.42	3.1	42.54	42.10	-2.1	46,572	0.00%
2024/08/13	2.1	42.22	5.2	42.49	42.15	-3.1	46,754	-0.01%
2024/08/12	0.2	42.29	0.4	42.50	42.30	-0.1	47,072	0.00%
2024/08/09	4.4	42.27	4.8	42.48	42.00	-0.5	48,152	0.00%
2024/08/08	0.7	42.30	0	0.00	42.30	0.7	49,473	0.00%
2024/08/07	5.8	41.86	9.1	42.00	42.55	-3.3	49,454	-0.01%
2024/08/06	8.1	40.46	19.4	39.93	40.00	-11.3	49,534	-0.02%
2024/08/05	25.5	40.78	7.2	40.69	40.30	18.3	49,374	0.04%
2024/08/02	1.2	44.35	16.9	44.59	44.75	-15.6	48,839	-0.03%
2024/08/01	7.5	45.06	7	45.03	45.80	0.5	48,888	0.00%
2024/07/31	5.8	44.10	58	43.98	43.85	-52.2	49,339	-0.11%
2024/07/30	34.6	43.51	27.5	43.97	44.20	7.1	49,437	0.01%
2024/07/29	5.7	44.87	11	45.94	44.35	-5.4	49,484	-0.01%
2024/07/26	14.1	45.19	7	45.44	45.50	7.1	49,374	0.01%
2024/07/23	24.3	46.58	53	46.64	46.00	-28.7	49,246	-0.06%
2024/07/22	9	45.01	3	45.93	46.20	6	48,979	0.01%
2024/07/19	15	46.35	7	47.04	46.20	8	48,629	0.02%
2024/07/18	13.1	46.66	12.7	47.26	47.10	0.4	48,556	0.00%
2024/07/17	48.7	47.10	3.7	47.55	46.90	44.9	48,432	0.09%
2024/07/16	4.1	47.26	1.3	47.32	47.35	2.8	48,375	0.01%
2024/07/15	26	47.30	2	47.43	47.25	24	49,092	0.05%
2024/07/12	6.1	47.56	8.1	47.67	47.70	-2	49,054	0.00%
2024/07/11	50.2	47.53	76.2	47.91	47.70	-26	49,318	-0.05%
2024/07/10	65.7	47.34	102.3	47.71	46.80	-36.7	49,608	-0.07%	大賣/
2024/07/09	30.3	46.19	20.7	46.53	45.75	9.6	49,149	0.02%
2024/07/08	4.7	47.12	0	0.00	47.15	4.7	50,524	0.01%
2024/07/05	4.2	47.49	8	47.56	47.30	-3.8	52,190	-0.01%
2024/07/04	2.2	47.18	19	47.61	47.10	-16.8	52,975	-0.03%
2024/07/03	0	0.00	2	47.23	47.30	-2	53,067	0.00%
2024/07/02	23.1	46.87	11	46.91	46.80	12.1	53,116	0.02%
2024/07/01	10	47.53	12	47.57	47.45	-2	52,997	0.00%
2024/06/28	9.3	47.01	7.1	47.20	46.85	2.2	52,772	0.00%
2024/06/27	21.1	46.62	11.4	47.02	46.95	9.8	52,629	0.02%
2024/06/26	7.3	46.60	0	0.00	46.40	7.3	52,297	0.01%
2024/06/25	19.1	46.80	17	47.14	46.80	2.1	52,079	0.00%
2024/06/24	28.2	47.31	31.8	48.01	47.00	-3.6	51,749	-0.01%
2024/06/21	11	47.86	8	48.16	48.10	3	51,674	0.01%
2024/06/20	19.6	47.96	1	48.00	47.95	18.6	51,539	0.04%
2024/06/19	75.1	49.67	23	49.99	49.50	52.1	52,362	0.10%
2024/06/18	55.2	49.59	1	49.90	49.40	54.2	52,192	0.10%
2024/06/17	1.1	50.48	59	50.64	50.50	-57.9	52,051	-0.11%
2024/06/14	12.1	49.75	20.2	50.20	49.80	-8.1	52,187	-0.02%
2024/06/13	31.2	49.87	15	50.13	50.10	16.2	52,203	0.03%
2024/06/12	6.1	48.78	2	48.85	48.80	4.1	52,292	0.01%
2024/06/11	21.4	49.13	2.2	49.16	48.80	19.2	52,225	0.04%
2024/06/07	27.1	49.90	15	49.85	49.65	12.1	52,480	0.02%
2024/06/06	33	50.39	9	50.72	50.60	24	52,924	0.05%
2024/06/05	51.3	50.76	19	51.67	50.50	32.3	52,697	0.06%
2024/06/04	57.3	51.20	28	51.78	51.20	29.3	52,456	0.06%
2024/06/03	44.3	53.13	22.5	53.44	52.50	21.8	51,916	0.04%
2024/05/31	29.8	52.99	22.9	52.92	52.90	6.9	51,178	0.01%
2024/05/30	59.4	53.21	19	53.25	52.50	40.4	50,400	0.08%
2024/05/29	81.5	54.61	34.4	55.05	53.70	47.1	50,366	0.09%
2024/05/28	59.1	56.83	19.9	57.04	56.40	39.2	48,942	0.08%
2024/05/27	90.1	59.18	67.7	59.16	58.50	22.5	48,325	0.05%
2024/05/24	86.7	55.71	146.6	55.59	57.50	-59.9	46,138	-0.13%	大賣/
2024/05/23	192.6	53.87	194	54.15	53.30	-1.4	43,788	0.00%	大買/大賣/
2024/05/22	406	52.94	504.5	52.78	53.00	-98.5	39,986	-0.25%	大買/大賣/
2024/05/21	10.7	48.65	4	48.63	48.25	6.7	37,627	0.02%
2024/05/20	4	48.13	1.6	48.33	48.25	2.4	37,654	0.01%
2024/05/17	8.6	47.48	4	48.05	48.15	4.6	37,949	0.01%
2024/05/16	22.2	48.35	11	48.48	47.80	11.2	38,978	0.03%
2024/05/15	38	49.31	61.3	49.63	48.05	-23.3	40,681	-0.06%
2024/05/14	41.9	48.77	34	49.43	48.90	7.9	40,105	0.02%
2024/05/13	8.3	47.50	10.3	47.69	47.75	-2	38,589	-0.01%
2024/05/10	26.3	47.71	17.9	47.76	47.80	8.4	38,891	0.02%
2024/05/09	8.9	47.54	14.2	47.64	47.35	-5.3	38,763	-0.01%
2024/05/08	7.8	47.30	8	47.08	47.15	-0.2	38,867	0.00%
2024/05/07	36	47.02	2	47.78	47.15	34	39,172	0.09%
2024/05/06	23	47.18	30.8	47.24	47.50	-7.8	39,200	-0.02%
2024/05/03	2	45.83	6	45.88	45.50	-4	39,474	-0.01%
2024/05/02	4	44.50	15	44.50	44.65	-11	39,962	-0.03%
2024/04/30	3	45.28	0	0.00	45.15	3	40,863	0.01%
2024/04/29	1.1	45.54	17	45.60	45.70	-16	41,306	-0.04%
2024/04/26	2.1	44.80	1	45.00	44.55	1.1	42,223	0.00%
2024/04/25	6.1	44.23	4	44.34	44.40	2.1	42,869	0.00%
2024/04/24	10.3	44.81	15.8	44.53	44.80	-5.5	43,457	-0.01%
2024/04/23	1.8	43.88	5.1	43.79	43.50	-3.3	44,111	-0.01%
2024/04/22	16.1	43.72	16.4	43.55	43.35	-0.3	44,887	0.00%
2024/04/19	14.7	43.41	10.5	43.98	43.80	4.2	45,475	0.01%
2024/04/18	1.6	45.29	6	45.25	45.00	-4.4	45,964	-0.01%
2024/04/17	17.2	45.31	23	45.16	45.05	-5.8	46,821	-0.01%
2024/04/16	96.2	45.89	68	45.48	45.50	28.2	47,117	0.06%
2024/04/15	12.2	47.51	23	47.61	47.55	-10.8	48,005	-0.02%
2024/04/12	131	49.15	68	49.02	48.50	63	49,431	0.13%	大買/
2024/04/11	70.4	49.11	55.2	49.06	51.00	15.3	48,813	0.03%
2024/04/10	24.1	47.76	33.8	47.82	47.15	-9.7	48,425	-0.02%
2024/04/09	16.9	46.67	3	46.73	46.80	13.9	49,057	0.03%
2024/04/08	1	45.80	2	45.93	46.05	-1	50,667	0.00%
2024/04/03	5	46.50	3	46.33	46.10	2	52,684	0.00%
2024/04/02	4.1	46.56	12	46.67	46.70	-7.9	55,848	-0.01%
2024/04/01	17	46.68	37.2	46.54	46.30	-20.2	58,445	-0.03%
2024/03/29	8.2	46.70	10.7	46.68	46.80	-2.5	60,482	0.00%
2024/03/28	1.7	46.67	23.6	46.74	46.65	-21.9	62,163	-0.04%
2024/03/27	1.6	46.50	4	46.23	46.35	-2.4	63,078	0.00%
2024/03/26	12	45.81	14.5	46.07	45.90	-2.5	64,759	0.00%
2024/03/25	36.5	46.81	25.9	46.87	46.50	10.6	67,318	0.02%
2024/03/22	52.9	47.21	46.7	47.32	45.95	6.1	68,500	0.01%
2024/03/21	18	46.02	18.5	46.05	46.25	-0.5	67,717	0.00%
2024/03/20	22.7	45.86	10.3	45.81	45.90	12.5	67,625	0.02%
2024/03/19	12.3	45.22	8	45.17	45.15	4.3	67,501	0.01%
2024/03/18	10.2	45.39	6.2	45.48	45.85	4	67,544	0.01%
2024/03/15	13.2	45.99	9.4	45.95	45.85	3.8	67,351	0.01%
2024/03/14	10	46.00	2.6	46.47	45.90	7.4	66,910	0.01%
2024/03/13	45.5	46.99	59	46.70	46.50	-13.5	66,791	-0.02%
2024/03/12	55.6	46.51	33.4	46.56	47.05	22.2	66,219	0.03%
2024/03/11	16.4	44.93	16.2	44.83	44.85	0.3	65,533	0.00%
2024/03/08	28.2	45.22	18.2	45.16	44.50	10	65,564	0.02%
2024/03/07	11.9	45.10	2	44.95	45.00	9.9	65,514	0.02%
2024/03/06	5	45.54	33.2	45.46	45.35	-28.2	65,757	-0.04%
2024/03/05	11.2	45.83	1	46.10	45.90	10.2	67,000	0.02%
2024/03/04	14	46.53	24	47.13	45.85	-10	67,670	-0.01%
2024/03/01	8	45.65	4	46.03	46.00	4	67,311	0.01%
2024/02/29	17.2	45.15	15.5	45.41	45.15	1.7	67,885	0.00%
2024/02/27	6.5	45.95	22	46.35	45.50	-15.6	67,753	-0.02%
2024/02/26	36.8	45.98	7.4	45.95	45.80	29.5	67,961	0.04%
2024/02/23	12.1	46.90	50.6	46.87	45.75	-38.5	68,310	-0.06%
2024/02/22	52.6	47.30	20.3	47.35	46.85	32.3	68,397	0.05%
2024/02/21	36.9	47.09	40.3	47.11	47.25	-3.4	67,928	0.00%
2024/02/20	28.3	47.08	28.7	47.22	47.40	-0.4	67,678	0.00%
2024/02/19	101.7	47.78	83.2	47.89	47.40	18.5	67,310	0.03%	大買/
2024/02/16	60.2	48.23	87.9	48.49	48.65	-27.7	66,138	-0.04%
2024/02/15	74.9	45.77	73.5	45.88	46.00	1.4	64,378	0.00%
2024/02/05	20.5	46.26	17.5	46.17	46.30	3	63,883	0.00%
2024/02/02	59.5	46.44	61	46.48	45.95	-1.5	63,842	0.00%
2024/02/01	28	46.43	29	46.51	46.65	-1	63,440	0.00%
2024/01/31	8	46.22	7	46.68	46.05	1	63,363	0.00%
2024/01/30	5	46.54	22	46.66	47.15	-17	63,011	-0.03%
2024/01/29	34.1	46.49	44	46.43	46.80	-10	62,674	-0.02%
2024/01/26	19.2	46.23	17.6	46.41	45.70	1.6	62,502	0.00%
2024/01/25	21.6	47.42	20	47.48	47.60	1.6	61,620	0.00%
2024/01/24	61	47.91	80.3	48.09	47.35	-19.3	61,086	-0.03%
2024/01/23	52.3	46.55	41.3	46.76	47.20	11	59,932	0.02%
2024/01/22	51.2	46.94	40	46.90	46.75	11.2	59,384	0.02%
2024/01/19	37	45.48	26	45.61	45.95	11	58,150	0.02%
2024/01/18	6	45.27	26	45.40	45.00	-20	57,405	-0.03%
2024/01/17	16.1	45.12	23.6	45.25	44.75	-7.5	56,682	-0.01%
2024/01/16	33.6	46.44	76	46.44	45.70	-42.4	55,827	-0.08%
2024/01/15	79.2	46.66	36	46.98	46.25	43.2	54,900	0.08%
2024/01/12	82	46.81	65	46.88	47.00	17	54,194	0.03%
2024/01/11	36	48.30	23.4	48.11	48.40	12.6	52,960	0.02%
2024/01/10	17.4	47.61	11.9	47.70	47.20	5.5	52,393	0.01%
2024/01/09	59	48.65	50.9	49.06	47.80	8.1	51,543	0.02%
2024/01/08	166.9	49.69	146.6	49.67	48.45	20.3	49,739	0.04%	大買/大賣/
2024/01/05	77.6	49.17	30.2	48.75	48.25	47.4	47,699	0.10%
2024/01/04	56.3	49.69	20.1	49.69	49.00	36.2	46,353	0.08%
2024/01/03	88.1	51.20	61.1	51.09	50.40	27	45,139	0.06%
2024/01/02	49.2	52.49	98.3	52.64	52.30	-49	43,601	-0.11%
2023/12/29	88.8	54.36	88.7	54.10	53.80	0.1	41,984	0.00%
2023/12/28	124.9	54.39	144.9	54.49	54.00	-20	40,026	-0.05%	大買/大賣/
2023/12/27	186.8	53.05	119.4	53.32	54.20	67.3	36,916	0.18%	大買/大賣/
2023/12/26	163.3	49.35	158.3	49.28	50.60	5	34,294	0.01%	大買/大賣/
2023/12/25	93.2	48.81	41.9	49.07	49.00	51.3	32,111	0.16%
2023/12/22	12.8	44.91	68.1	44.52	45.30	-55.3	30,108	-0.18%
2023/12/21	109.4	44.18	96.8	44.07	44.65	12.6	28,900	0.04%	大買/
2023/12/20	89.4	42.70	89.8	43.72	44.60	-0.4	26,973	0.00%
2023/12/19	39.9	40.40	63.2	40.22	40.70	-23.3	23,896	-0.10%
2023/12/18	14.2	38.68	29.2	38.99	38.90	-14.9	22,166	-0.07%
2023/12/15	4.1	37.29	8.2	37.05	37.00	-4.1	21,407	-0.02%
2023/12/14	6.2	37.70	12.8	37.45	37.30	-6.6	21,252	-0.03%
2023/12/13	10.7	36.93	15.4	36.97	37.05	-4.7	21,002	-0.02%
2023/12/12	13	36.05	2.3	36.17	36.10	10.7	20,700	0.05%
2023/12/11	4.2	35.53	0	35.70	35.75	4.2	20,546	0.02%
2023/12/08	5.7	35.15	9	35.23	35.20	-3.3	20,423	-0.02%
2023/12/07	2	34.85	6.6	35.07	34.85	-4.6	20,366	-0.02%
2023/12/06	4.9	34.73	15	34.95	35.10	-10.1	20,439	-0.05%
2023/12/05	2.4	34.34	0	0.00	34.30	2.4	20,292	0.01%
2023/12/04	2.1	34.68	0	0.00	34.75	2.1	20,303	0.01%
2023/12/01	7.4	34.80	5	34.75	34.85	2.4	20,171	0.01%
2023/11/30	18	34.81	11.3	34.88	35.20	6.7	19,913	0.03%
2023/11/29	2.3	34.94	2	35.20	35.35	0.3	18,575	0.00%
2023/11/28	0	0.00	0.1	34.95	34.80	-0.1	17,777	0.00%
2023/11/27	4.1	34.78	0	0.00	35.20	4.1	17,578	0.02%
2023/11/24	5.3	34.54	3.1	34.68	35.50	2.2	16,844	0.01%
2023/11/23	5.1	34.88	30	35.00	35.15	-24.9	16,121	-0.15%
2023/11/22	7	34.55	12.1	34.96	34.80	-5.1	15,891	-0.03%
2023/11/21	13.6	35.43	9.3	35.35	35.65	4.3	15,694	0.03%
2023/11/20	4.5	34.39	4.4	34.17	34.55	0.1	15,468	0.00%
2023/11/17	1	34.25	0.2	34.75	34.15	0.8	15,555	0.01%
2023/11/16	7.2	34.43	2.8	34.76	34.50	4.3	15,680	0.03%
2023/11/15	6	34.87	3.3	35.16	34.50	2.7	15,902	0.02%
2023/11/14	3.1	34.54	11	34.91	35.05	-7.9	16,116	-0.05%
2023/11/13	11	33.95	0.2	34.00	33.80	10.8	16,377	0.07%
2023/11/10	3.3	34.11	0.1	34.65	34.15	3.2	16,500	0.02%
2023/11/09	8.5	35.08	0.7	35.20	35.00	7.8	16,628	0.05%
2023/11/08	52	35.00	2	35.03	35.20	50	16,728	0.30%
2023/11/07	3	34.33	2.4	34.40	34.55	0.6	16,693	0.00%
2023/11/06	3.4	34.94	1.4	34.86	34.75	2	17,010	0.01%
2023/11/03	1.4	34.73	3	34.67	34.35	-1.6	17,369	-0.01%
2023/11/02	3	34.38	0	0.00	34.65	3	17,523	0.02%
2023/11/01	2	33.58	0	0.00	33.70	2	17,844	0.01%
2023/10/31	10	34.80	17	34.45	34.10	-7	18,018	-0.04%
2023/10/30	1	34.55	0.1	35.20	34.65	0.9	18,345	0.00%
2023/10/27	0.1	35.70	3.2	35.71	35.10	-3.1	18,493	-0.02%
2023/10/26	0	0.00	2.2	35.35	35.30	-2.2	18,991	-0.01%
2023/10/25	2.4	36.00	3.7	35.77	35.60	-1.2	19,250	-0.01%
2023/10/24	4.7	35.33	0.1	35.23	35.65	4.6	19,628	0.02%
2023/10/23	0.1	34.90	0.1	34.95	34.80	0	19,840	0.00%
2023/10/20	1.1	34.93	0.1	34.72	35.20	1	20,668	0.00%
2023/10/19	4.1	35.15	0	0.00	35.30	4.1	21,701	0.02%
2023/10/18	1	35.45	4	35.18	35.60	-3	22,237	-0.01%
2023/10/17	0	0.00	1	36.05	36.10	-1	22,445	0.00%
2023/10/16	1	36.15	1	36.15	36.15	0	24,254	0.00%
2023/10/13	0	0.00	2	36.45	36.35	-2	26,934	-0.01%
2023/10/12	1.3	37.24	6.4	37.29	37.30	-5.2	28,169	-0.02%
2023/10/11	8.3	37.59	4.3	38.08	36.80	4	28,632	0.01%
2023/10/06	4	37.50	6	37.52	37.55	-2	28,997	-0.01%
2023/10/05	15.3	37.69	33	37.10	37.40	-17.7	29,107	-0.06%
2023/10/04	23	36.07	6.9	36.43	36.35	16.1	29,153	0.06%
2023/10/03	8.9	37.59	16.6	37.47	37.25	-7.7	29,160	-0.03%
2023/10/02	5.6	37.06	11	37.34	37.15	-5.4	28,966	-0.02%
2023/09/28	3.5	36.43	0.5	37.40	36.30	3	28,908	0.01%
2023/09/27	0.4	36.61	0.2	36.65	36.85	0.3	28,880	0.00%
2023/09/26	0.2	37.00	0.9	36.78	36.45	-0.7	29,000	0.00%
2023/09/25	22.9	36.80	0	0.00	36.65	22.9	29,155	0.08%
2023/09/22	0	36.60	0	0.00	36.70	0	29,375	0.00%
2023/09/21	2	36.33	1	36.26	36.35	1	29,661	0.00%
2023/09/20	0	36.65	1.2	36.84	36.60	-1.2	29,877	0.00%
2023/09/19	21	36.76	2	36.85	36.85	19	30,024	0.06%
2023/09/18	1.7	37.31	0	0.00	37.10	1.7	30,633	0.01%
2023/09/15	1	38.00	1.1	37.80	37.95	-0.1	31,275	0.00%
2023/09/14	1.1	37.62	27.1	37.71	37.80	-26	31,797	-0.08%
2023/09/13	12	37.21	6.1	37.51	37.05	5.9	32,776	0.02%
2023/09/12	6.1	37.57	11	37.82	37.60	-4.9	33,979	-0.01%
2023/09/11	13.1	37.07	3.8	37.32	37.05	9.3	34,085	0.03%
2023/09/08	2.8	37.86	6.8	38.10	37.60	-4	34,227	-0.01%
2023/09/07	8.8	38.49	3	38.50	38.00	5.8	34,428	0.02%
2023/09/06	7	38.03	12	38.35	38.10	-5	34,547	-0.01%
2023/09/05	5	38.04	10.6	38.16	38.30	-5.6	35,103	-0.02%
2023/09/04	0.6	37.06	45.3	37.37	37.45	-44.7	35,240	-0.13%
2023/09/01	1.8	36.58	1.1	36.37	36.40	0.7	35,511	0.00%
2023/08/31	2.2	35.59	23.3	35.64	36.60	-21.1	35,819	-0.06%
2023/08/30	2.3	36.48	4.9	36.53	36.40	-2.6	36,357	-0.01%
2023/08/29	1.3	35.94	4.1	35.84	36.20	-2.8	38,069	-0.01%
2023/08/28	19.1	35.42	1	35.70	35.75	18.1	38,088	0.05%
2023/08/25	21	36.60	4.5	37.18	36.25	16.5	38,075	0.04%
2023/08/24	3.5	38.44	12.5	38.49	38.00	-8.9	37,856	-0.02%
2023/08/23	6.5	37.70	2.5	37.72	37.70	4	37,610	0.01%
2023/08/22	25.4	37.78	12.9	38.11	37.60	12.4	37,597	0.03%
2023/08/21	20.9	38.69	13.6	38.50	37.95	7.3	37,491	0.02%
2023/08/18	8.6	38.29	17.9	38.26	37.40	-9.3	37,269	-0.02%
2023/08/17	21	38.15	35.8	38.06	38.55	-14.8	37,019	-0.04%
2023/08/16	9.1	37.15	28	37.00	37.70	-18.9	36,644	-0.05%
2023/08/15	17.7	37.33	16.4	37.22	37.05	1.3	36,648	0.00%
2023/08/14	5.4	36.38	5.6	36.19	36.20	-0.2	36,458	0.00%
2023/08/11	5.7	36.38	14	36.38	36.45	-8.4	36,393	-0.02%
2023/08/10	3	35.65	11.8	36.56	35.85	-8.8	36,276	-0.02%
2023/08/09	24.8	36.89	16.4	36.77	36.90	8.4	36,050	0.02%
2023/08/08	3.9	36.56	7.5	36.53	36.70	-3.6	35,944	-0.01%
2023/08/07	9.4	35.95	16.9	35.69	36.20	-7.5	35,735	-0.02%
2023/08/04	9.4	35.04	9.4	35.07	34.80	0	35,442	0.00%
2023/08/02	14.4	33.94	17.4	34.02	33.95	-2.9	35,183	-0.01%
2023/08/01	14.4	34.54	6.6	34.59	34.60	7.8	34,950	0.02%
2023/07/31	8.6	34.94	1	34.60	35.00	7.6	35,385	0.02%
2023/07/28	3.1	35.39	3	35.65	35.75	0.1	35,027	0.00%
2023/07/27	14	36.21	4.3	36.12	35.85	9.8	34,814	0.03%
2023/07/26	0.3	36.72	3	36.89	36.80	-2.8	34,530	-0.01%
2023/07/25	29.1	37.00	23	37.54	37.05	6.1	34,630	0.02%
2023/07/24	37	36.94	24.8	36.96	37.05	12.2	33,963	0.04%
2023/07/21	11.9	35.49	12	35.20	35.40	-0.1	33,023	0.00%
2023/07/20	18	35.92	18	35.45	35.30	0	32,626	0.00%
2023/07/19	43	37.49	93	37.93	36.30	-50	32,029	-0.16%
2023/07/18	559	41.12	519.9	41.19	40.30	39.1	30,405	0.13%	大買/大賣/
2023/07/17	57.9	35.16	95.1	35.55	37.50	-37.2	27,760	-0.13%
2023/07/14	21.6	33.30	11	34.08	34.10	10.6	26,577	0.04%
2023/07/13	57.5	34.26	32.5	33.47	33.15	25	26,055	0.10%
2023/07/12	16.6	33.34	35.1	33.17	33.25	-18.5	25,515	-0.07%
2023/07/11	6.1	33.00	5.1	33.08	33.25	1	25,373	0.00%
2023/07/10	16	32.29	11	32.35	32.20	5	25,123	0.02%
2023/07/07	0	0.00	2	31.30	31.30	-2	24,994	-0.01%
2023/07/06	1	31.90	4.6	32.01	31.95	-3.6	25,040	-0.01%
2023/07/05	8.6	31.95	0	0.00	31.95	8.6	24,911	0.03%
2023/07/04	4	31.64	3.8	31.69	31.70	0.2	24,786	0.00%
2023/07/03	9.7	31.81	2.2	31.83	31.75	7.5	24,736	0.03%
2023/06/30	3.3	31.86	0	0.00	31.35	3.3	24,629	0.01%
2023/06/29	5	31.95	9.2	32.14	32.05	-4.2	24,446	-0.02%
2023/06/28	6.3	33.48	10	33.46	33.55	-3.7	24,322	-0.02%
2023/06/27	4	32.94	5.3	33.44	32.70	-1.3	24,062	-0.01%
2023/06/26	2.3	33.62	10.5	33.61	34.00	-8.2	23,764	-0.03%
2023/06/21	7.5	33.23	2.3	32.87	33.70	5.3	23,125	0.02%
2023/06/20	0.3	32.30	0	0.00	32.65	0.3	22,450	0.00%
2023/06/19	5	32.06	7	32.60	31.85	-2	21,879	-0.01%
2023/06/16	64	34.26	26	34.96	33.35	38	20,873	0.18%
2023/06/15	0	0.00	4	33.55	33.45	-4	19,677	-0.02%
2023/06/14	2	33.35	2.2	33.34	33.35	-0.2	20,014	0.00%
2023/06/13	0.6	33.72	4	33.71	33.50	-3.4	19,763	-0.02%
2023/06/12	4	33.53	15.1	33.77	33.55	-11.1	19,509	-0.06%
2023/06/09	28.1	34.48	22.2	34.42	34.20	5.9	19,198	0.03%
2023/06/08	25.2	33.64	14	33.75	33.75	11.2	18,551	0.06%
2023/06/07	1	33.00	1	32.40	32.95	0	18,146	0.00%
2023/06/06	9	32.38	15.3	32.25	32.25	-6.3	17,765	-0.04%
2023/06/05	38.3	33.46	28	33.50	33.10	10.3	17,333	0.06%
2023/06/02	631	33.83	701.1	33.83	33.95	-70.1	16,220	-0.43%	大買/大賣/
2023/06/01	0	30.70	1.6	30.49	30.90	-1.6	14,375	-0.01%
2023/05/31	2.4	30.68	2.9	30.70	30.85	-0.5	14,199	0.00%
2023/05/30	1.9	31.03	0.1	31.05	31.00	1.9	13,858	0.01%
2023/05/29	1.2	30.99	0	0.00	31.05	1.2	13,730	0.01%
2023/05/26	0	0.00	1	30.95	30.95	-1	13,710	-0.01%
2023/05/25	0	0.00	0.5	30.52	30.95	-0.5	13,509	0.00%
2023/05/24	0.5	30.35	0.3	30.40	30.80	0.2	13,388	0.00%
2023/05/23	0.4	30.74	4.5	30.80	30.75	-4	13,181	-0.03%
2023/05/22	3	30.81	16.3	30.89	30.95	-13.3	12,982	-0.10%
2023/05/19	7.8	30.30	6	30.53	30.70	1.8	12,731	0.01%
2023/05/18	1	30.15	0	0.00	30.10	1	12,518	0.01%
2023/05/17	0	0.00	7.2	29.87	30.05	-7.2	12,385	-0.06%
2023/05/16	9	29.77	2.1	29.90	29.85	7	12,230	0.06%
2023/05/15	0.3	29.70	4.5	29.82	29.60	-4.2	12,255	-0.03%
2023/05/12	18.5	30.09	26.2	30.22	30.20	-7.6	12,121	-0.06%
2023/05/11	1.3	29.51	0	0.00	29.60	1.3	11,788	0.01%
2023/05/10	0	0.00	2.1	29.18	29.30	-2.1	11,654	-0.02%
2023/05/09	0.3	29.10	1.1	29.06	29.30	-0.8	11,537	-0.01%
2023/05/08	4.1	28.60	3	28.85	28.90	1.1	11,530	0.01%
2023/05/05	2.1	28.23	12.1	28.67	28.20	-10.1	11,420	-0.09%
2023/05/04	3.1	30.31	1	30.35	30.35	2.2	10,840	0.02%
2023/05/03	5.7	30.69	6.4	30.60	30.75	-0.7	10,762	-0.01%
2023/05/02	15.6	30.52	28	30.55	30.65	-12.4	10,836	-0.11%
2023/04/28	22.2	30.04	6	30.06	30.25	16.2	10,854	0.15%
2023/04/27	0.9	29.62	4.2	29.29	29.55	-3.4	10,538	-0.03%
2023/04/26	6.3	29.12	0.5	29.01	29.50	5.8	10,320	0.06%
2023/04/25	0.5	29.14	0.3	29.50	29.00	0.2	10,076	0.00%
2023/04/24	0.3	29.55	0.9	29.72	29.40	-0.6	9,778	-0.01%
2023/04/21	0.9	29.75	11	29.85	29.90	-10.1	9,563	-0.11%
2023/04/20	10	29.77	11.4	29.64	29.70	-1.4	9,378	-0.02%
2023/04/19	12	29.92	6	29.79	29.80	6	9,330	0.06%
2023/04/18	0.4	29.35	4.1	29.30	29.30	-3.7	9,060	-0.04%
2023/04/17	3.1	29.19	24	29.31	29.40	-20.9	9,086	-0.23%
2023/04/14	0	0.00	40.2	28.85	28.95	-40.2	8,953	-0.45%
2023/04/13	0	29.00	17	29.05	29.00	-17	8,921	-0.19%
2023/04/12	10.6	29.05	11	29.15	29.15	-0.4	8,941	0.00%
2023/04/11	31	28.75	2	28.90	28.95	29	8,865	0.33%
2023/04/10	12	28.26	1.9	28.22	28.25	10.1	8,708	0.12%
2023/04/07	0	0.00	18	28.25	28.35	-18	8,685	-0.21%
2023/04/06	1.8	28.26	20.1	28.10	28.50	-18.3	8,653	-0.21%
2023/03/31	1.1	28.31	2	28.50	28.15	-0.9	8,543	-0.01%
2023/03/30	11	28.26	5.1	28.25	28.40	5.9	8,447	0.07%
2023/03/29	16	28.12	32	28.20	28.30	-16	8,479	-0.19%
2023/03/28	0.8	27.62	21.2	27.70	27.75	-20.3	8,350	-0.24%
2023/03/27	0	0.00	39	27.95	27.95	-39	8,430	-0.46%
2023/03/24	20.3	27.92	24	27.91	28.00	-3.7	8,554	-0.04%
2023/03/23	1.1	27.79	2.7	27.77	27.95	-1.6	8,479	-0.02%
2023/03/22	1.2	27.55	4.4	27.80	27.75	-3.1	8,458	-0.04%
2023/03/21	18.4	27.11	0	0.00	27.30	18.4	8,483	0.22%
2023/03/20	0	26.90	1	27.00	27.05	-1	8,431	-0.01%
2023/03/17	11.1	26.31	10	26.58	27.00	1.1	8,296	0.01%
2023/03/16	15.2	25.90	1.4	25.62	25.85	13.8	7,777	0.18%
2023/03/15	3.5	25.67	0	0.00	25.70	3.5	7,772	0.05%
2023/03/14	0	25.70	10.3	25.21	25.50	-10.3	7,834	-0.13%
2023/03/13	10.3	25.84	10	25.60	25.70	0.3	8,132	0.00%
2023/03/10	0	25.70	0.4	25.80	25.80	-0.4	8,030	0.00%
2023/03/09	0.4	25.65	0	0.00	25.85	0.4	8,040	0.00%
2023/03/08	4	25.80	1	25.65	25.90	3	8,120	0.04%
2023/03/07	0	0.00	2	25.80	25.85	-2	8,156	-0.02%
2023/03/06	7	25.69	0.8	25.75	25.70	6.2	8,181	0.08%
2023/03/03	0	0.00	0.4	25.70	25.65	-0.4	8,192	0.00%
2023/03/02	1.5	25.64	1.5	25.55	25.70	0	8,245	0.00%
2023/03/01	1.5	25.37	0	0.00	25.50	1.5	8,276	0.02%
2023/02/24	1	25.45	40.5	25.64	25.35	-39.5	8,331	-0.47%
2023/02/23	11.8	25.94	1	25.80	25.85	10.8	8,330	0.13%
2023/02/22	30	25.77	27	25.42	25.80	3	8,396	0.04%
2023/02/21	0	0.00	10	25.70	25.60	-10	8,493	-0.12%
2023/02/20	5.2	25.65	10.1	25.65	25.70	-4.9	8,673	-0.06%
2023/02/17	0	0.00	0.2	25.65	25.75	-0.2	8,819	0.00%
2023/02/16	0.2	25.55	8	25.58	25.65	-7.8	9,062	-0.09%
2023/02/15	0.1	25.35	1	25.30	25.45	-0.9	9,175	-0.01%
2023/02/10	0	0.00	0.1	25.55	25.15	-0.1	9,502	0.00%
2023/02/09	0.1	25.20	1	25.34	25.55	-0.9	9,860	-0.01%
2023/02/08	2	25.30	4	25.25	25.45	-2	9,936	-0.02%
2023/02/07	1.1	25.06	2.6	25.23	25.25	-1.5	9,911	-0.02%
2023/02/06	1.6	25.08	0	0.00	25.00	1.6	9,915	0.02%
2023/02/03	0	0.00	1	24.80	24.70	-1	9,778	-0.01%
2023/02/02	10	24.86	0	0.00	24.95	10	9,763	0.10%
2023/02/01	1	24.60	1.4	24.79	25.00	-0.4	9,696	0.00%
2023/01/31	10.4	24.75	1.3	24.74	24.95	9	9,634	0.09%
2023/01/30	10	24.55	3.4	24.65	24.85	6.6	9,474	0.07%
2023/01/17	2.7	24.39	4.1	24.25	24.50	-1.4	9,362	-0.01%
2023/01/12	2	23.98	4.6	24.05	24.00	-2.6	9,554	-0.03%
2023/01/11	0	0.00	16.7	24.05	24.10	-16.7	9,666	-0.17%
2023/01/10	0	0.00	30.8	24.10	24.00	-30.8	9,827	-0.31%
2023/01/09	5.3	24.20	1	24.30	24.40	4.3	9,876	0.04%
2023/01/05	0.1	24.00	4.8	24.03	24.00	-4.7	10,073	-0.05%
2023/01/04	10	23.70	4.4	23.75	23.75	5.6	10,070	0.06%
2023/01/03	0	0.00	1.6	23.64	23.65	-1.6	10,215	-0.02%
2022/12/30	4.5	23.65	4.4	23.52	23.55	0	10,273	0.00%
2022/12/29	2.3	23.32	9	23.27	23.45	-6.7	10,314	-0.06%
2022/12/27	5	23.20	3.2	23.35	23.30	1.8	10,692	0.02%
2022/12/26	0.2	23.20	0	0.00	23.25	0.2	10,833	0.00%
2022/12/23	0	0.00	2.8	23.03	23.15	-2.8	11,011	-0.03%
2022/12/22	6.8	23.18	1.9	23.23	23.10	4.9	11,338	0.04%
2022/12/21	1.9	22.85	7	22.95	22.85	-5.1	11,442	-0.04%
2022/12/20	3.6	22.80	0	0.00	22.70	3.6	11,472	0.03%
2022/12/16	1	23.00	0	0.00	23.05	1	11,468	0.01%
2022/12/15	2	23.25	0.8	23.39	23.30	1.2	11,449	0.01%
2022/12/14	0.8	23.25	3	23.43	23.40	-2.2	11,589	-0.02%
2022/12/13	4	23.05	0	0.00	23.00	4	11,561	0.03%
2022/12/08	1	23.50	0.9	23.60	23.60	0.1	11,779	0.00%
2022/12/06	5	23.57	3	23.70	23.45	2	11,753	0.02%
2022/12/05	7	24.12	3.7	24.20	23.90	3.3	11,711	0.03%
2022/12/01	1.7	24.99	2	25.05	24.75	-0.3	11,711	0.00%
2022/11/30	17	24.71	9.1	24.65	24.60	7.9	11,728	0.07%
2022/11/29	6	24.54	2.4	24.51	24.60	3.6	11,599	0.03%
2022/11/28	0.5	24.52	0	0.00	24.40	0.5	11,648	0.00%
2022/11/25	0	0.00	1.1	24.81	24.55	-1.1	11,708	-0.01%
2022/11/24	0	0.00	2	24.90	24.85	-2	12,083	-0.02%
2022/11/23	4.1	24.84	3	24.80	24.75	1.1	12,127	0.01%
2022/11/22	2	24.25	1	24.15	24.35	1	12,241	0.01%
2022/11/21	1	24.60	4.1	24.96	24.50	-3.1	12,190	-0.03%
2022/11/18	6.7	24.95	11	25.02	25.05	-4.3	12,113	-0.04%
2022/11/17	6.8	24.76	3	24.72	24.90	3.8	12,118	0.03%
2022/11/16	0	24.40	5	24.60	24.55	-5	12,090	-0.04%
2022/11/14	9	24.65	12.5	24.68	24.70	-3.5	12,240	-0.03%
2022/11/11	11	24.54	3	24.32	24.60	8	11,985	0.07%
2022/11/10	2.1	23.93	7.2	24.11	24.20	-5.1	11,821	-0.04%
2022/11/09	16.6	24.27	12	24.30	24.20	4.5	11,814	0.04%
2022/11/08	6.5	24.06	16.9	24.02	24.05	-10.4	11,774	-0.09%
2022/11/07	14.9	23.64	36	23.99	24.20	-21.1	11,679	-0.18%
2022/11/04	3	22.65	2.9	22.42	22.70	0.1	11,381	0.00%
2022/11/03	1	22.45	1.2	22.39	22.50	-0.2	11,483	0.00%
2022/11/02	1.6	22.35	14.4	22.45	22.45	-12.8	11,455	-0.11%
2022/11/01	0.2	22.25	0.2	22.25	22.25	0	11,661	0.00%
2022/10/31	3.6	22.07	0	0.00	22.10	3.6	11,954	0.03%
2022/10/26	0	0.00	0.6	21.93	21.95	-0.6	12,038	-0.01%
2022/10/25	0.6	21.75	0	0.00	21.90	0.6	12,017	0.01%
2022/10/24	0	0.00	0	21.85	21.75	0	12,207	0.00%
2022/10/21	3.2	21.72	1.7	21.81	21.80	1.5	12,188	0.01%
2022/10/20	1.7	22.31	5.6	21.70	22.40	-3.9	12,216	-0.03%
2022/10/19	4	22.30	2.1	22.19	22.10	1.9	12,247	0.02%
2022/10/18	4.8	22.33	0	0.00	22.45	4.8	12,255	0.04%
2022/10/17	0	0.00	1.2	22.06	22.10	-1.2	12,388	-0.01%
2022/10/14	0.2	21.90	9	22.05	22.05	-8.8	12,501	-0.07%
2022/10/13	0.1	21.50	2	21.30	21.20	-1.9	12,648	-0.02%
2022/10/12	0	0.00	0.1	21.60	21.50	-0.1	12,860	0.00%
2022/10/11	0.6	21.70	20	21.65	21.50	-19.5	13,115	-0.15%
2022/10/07	10	22.00	0	0.00	21.80	10	13,152	0.08%
2022/10/06	2	22.35	6.3	22.38	22.40	-4.3	13,319	-0.03%
2022/10/05	26.3	22.50	15	22.57	22.65	11.3	13,448	0.08%
2022/10/04	7	22.09	3	22.23	22.05	4	13,425	0.03%
2022/10/03	2	21.75	3.2	21.90	21.85	-1.2	13,375	-0.01%
2022/09/30	0.4	21.55	3.4	21.59	21.90	-3	13,466	-0.02%
2022/09/29	5.2	21.75	0.8	21.24	21.85	4.5	13,658	0.03%
2022/09/28	3.8	21.26	2.9	21.30	21.15	0.8	13,474	0.01%
2022/09/27	2.9	21.50	3.8	21.65	21.60	-0.9	13,516	-0.01%
2022/09/26	2.8	21.51	2.9	21.65	21.35	-0.2	13,724	0.00%
2022/09/23	0.6	22.15	0.9	22.12	22.10	-0.3	13,850	0.00%
2022/09/22	0.2	22.09	6.6	22.03	22.05	-6.4	14,456	-0.04%
2022/09/21	5.6	22.04	7	22.13	22.10	-1.4	14,740	-0.01%
2022/09/20	0	0.00	1	21.85	21.90	-1	14,826	-0.01%
2022/09/19	0	0.00	2.4	21.91	21.80	-2.4	14,968	-0.02%
2022/09/16	0	0.00	4	21.85	21.70	-4	15,026	-0.03%
2022/09/15	6	21.97	1	21.95	21.95	5	14,933	0.03%
2022/09/14	0	0.00	4.6	22.01	21.85	-4.6	14,906	-0.03%
2022/09/13	2.1	22.30	6.5	22.25	22.20	-4.3	14,915	-0.03%
2022/09/12	0.8	22.15	2.4	22.04	22.20	-1.6	15,001	-0.01%
2022/09/08	8.5	21.09	3	21.55	21.75	5.5	15,116	0.04%
2022/09/07	17	20.80	0	0.00	20.75	17	15,052	0.11%
2022/09/06	1	21.20	12	21.56	21.20	-11	15,076	-0.07%
2022/09/01	4	21.80	0	0.00	21.85	4	15,527	0.03%
2022/08/31	0	0.00	2.5	21.91	22.00	-2.5	15,604	-0.02%
2022/08/30	5.5	21.93	0.3	22.10	21.95	5.2	15,461	0.03%
2022/08/29	0	0.00	5	21.95	21.85	-5	15,487	-0.03%
2022/08/26	0.5	22.35	5	22.30	22.40	-4.5	15,373	-0.03%
2022/08/25	0	22.30	20.3	22.20	22.20	-20.3	15,417	-0.13%
2022/08/24	3	22.30	0	0.00	22.15	3	15,535	0.02%
2022/08/23	2	22.10	2	22.43	22.10	0	16,405	0.00%
2022/08/22	14	22.49	19	22.27	22.50	-5	16,517	-0.03%
2022/08/16	12	22.11	5	22.05	22.15	7	16,872	0.04%
2022/08/12	0	0.00	1	21.95	22.00	-1	17,177	-0.01%
2022/08/11	5	22.05	0	0.00	21.95	5	17,193	0.03%
2022/08/10	2	21.93	0	0.00	21.75	2	17,253	0.01%
2022/08/09	15	22.50	0	0.00	22.50	15	17,180	0.09%
2022/08/08	3	22.45	3	22.47	22.45	0	17,383	0.00%
2022/08/05	10	21.84	0	0.00	21.80	10	17,509	0.06%
2022/08/04	1	22.20	0	0.00	22.20	1	17,331	0.01%
2022/08/03	4	22.15	0	0.00	22.05	4	17,438	0.02%
2022/08/02	0	0.00	3	22.25	22.35	-3	17,472	-0.02%
2022/08/01	1	22.55	0	0.00	22.55	1	17,545	0.01%
2022/07/29	0	0.00	1	22.60	22.60	-1	17,637	-0.01%
2022/07/27	4	22.54	18	22.45	22.75	-14	17,597	-0.08%
2022/07/25	4	22.78	10.2	22.79	23.05	-6.2	17,436	-0.04%
2022/07/22	0.2	22.54	4	22.50	22.65	-3.8	17,447	-0.02%
2022/07/21	1	22.30	0	0.00	22.30	1	17,357	0.01%
2022/07/20	20	22.17	10	22.19	22.05	10	17,272	0.06%
2022/07/19	2	21.55	1	21.55	21.75	1	17,240	0.01%
2022/07/18	2	21.95	0	0.00	21.55	2	17,135	0.01%
2022/07/15	5	22.00	0	0.00	22.10	5	17,009	0.03%
2022/07/14	7	22.06	4.1	22.20	22.35	2.9	16,953	0.02%
2022/07/13	15.1	22.17	3	22.35	22.15	12.1	16,853	0.07%
2022/07/12	5	21.39	20.5	21.48	21.40	-15.5	16,743	-0.09%
2022/07/11	0	0.00	1	21.65	21.60	-1	16,581	-0.01%
2022/07/08	0	0.00	6	21.65	21.70	-6	16,631	-0.04%
2022/07/07	1	21.50	2	21.60	21.55	-1	16,493	-0.01%
2022/07/06	7	20.70	1	21.00	20.65	6	16,402	0.04%
2022/07/05	6	20.84	1	21.55	21.10	5	16,360	0.03%
2022/07/04	1	20.75	6	21.08	21.05	-5	16,302	-0.03%
2022/07/01	18	21.14	0.5	21.10	20.95	17.5	16,323	0.11%
2022/06/30	29.7	21.89	1	22.50	21.70	28.7	16,202	0.18%
2022/06/29	33.4	25.54	1	25.40	25.30	32.4	15,654	0.21%
2022/06/28	30	25.99	0	0.00	26.00	30	15,300	0.20%
2022/06/27	1	26.30	0	0.00	26.10	1	15,148	0.01%
2022/06/24	9	26.06	0	0.00	26.00	9	14,983	0.06%
2022/06/23	10	26.00	0.3	26.15	26.15	9.7	14,988	0.06%
2022/06/22	5	26.35	0	0.00	26.35	5	14,958	0.03%
2022/06/20	1	26.70	5.1	26.21	26.00	-4.1	15,110	-0.03%
2022/06/17	10.1	26.64	0	0.00	26.80	10.1	15,134	0.07%
2022/06/16	6	26.99	0	0.00	27.00	6	15,100	0.04%
2022/06/15	28	27.33	0	0.00	27.20	28	15,461	0.18%
2022/06/14	10	27.45	0	0.00	27.35	10	15,705	0.06%
2022/06/13	20	27.48	0	0.00	27.40	20	15,968	0.13%
2022/06/10	21.3	28.02	0	0.00	27.95	21.3	15,936	0.13%
2022/06/09	1	28.50	2	28.30	28.40	-1	15,836	-0.01%
2022/06/08	2	28.65	0	0.00	28.55	2	15,768	0.01%
2022/06/06	2	29.10	0	0.00	29.00	2	15,801	0.01%
2022/06/02	1	29.25	1	29.05	29.05	0	16,040	0.00%
2022/06/01	10	29.10	18.2	29.15	29.10	-8.2	16,342	-0.05%
2022/05/31	3.1	29.40	5	29.33	29.10	-1.9	16,348	-0.01%
2022/05/30	2.2	28.90	0.1	28.80	29.00	2.1	15,549	0.01%
2022/05/27	1	28.43	4	28.49	28.60	-3	15,414	-0.02%
2022/05/26	3	28.10	3	28.20	28.10	0	15,438	0.00%
2022/05/25	0	0.00	11	27.90	28.00	-11	15,938	-0.07%
2022/05/24	30	27.58	51	27.31	27.30	-21	16,145	-0.13%
2022/05/23	3	27.65	1	27.90	27.85	2	15,916	0.01%
2022/05/20	5	27.87	16	28.40	27.75	-11	15,983	-0.07%
2022/05/19	0	0.00	3.2	28.34	28.15	-3.2	15,830	-0.02%
2022/05/18	32.2	28.77	2	28.90	28.85	30.2	15,992	0.19%
2022/05/17	1	28.45	4.9	28.63	28.55	-3.9	16,185	-0.02%
2022/05/16	4.6	28.63	17.2	28.43	28.70	-12.6	16,149	-0.08%
2022/05/13	1.5	28.10	2	28.20	28.35	-0.5	16,047	0.00%
2022/05/12	0	0.00	2	27.80	27.35	-2	15,797	-0.01%
2022/05/11	0	0.00	12.3	27.79	28.05	-12.3	15,768	-0.08%
2022/05/10	0.3	27.50	0	0.00	28.00	0.3	15,708	0.00%
2022/05/09	2	27.45	35	27.66	27.45	-33	15,697	-0.21%
2022/05/06	0	0.00	9	28.17	28.25	-9	15,722	-0.06%
2022/05/05	35.5	28.60	2	28.58	28.55	33.5	15,754	0.21%
2022/05/04	2	28.17	673	28.20	28.55	-671	15,801	-4.25%	大賣/鉅額交易
2022/05/03	0	0.00	32	27.61	28.00	-32	16,052	-0.20%
2022/04/29	31	27.63	0	0.00	27.60	31	16,326	0.19%
2022/04/28	670	27.13	0	0.00	27.70	670	16,666	4.02%	大買/鉅額交易
2022/04/27	6	26.78	0	0.00	26.85	6	16,632	0.04%
2022/04/25	2	27.25	1.2	27.14	27.10	0.8	16,637	0.01%
2022/04/22	3	27.95	0.2	28.05	27.90	2.8	16,405	0.02%
2022/04/21	1	28.25	0	0.00	28.10	1	16,371	0.01%
2022/04/20	10	28.25	0	0.00	28.20	10	16,345	0.06%
2022/04/19	2	28.40	7	28.26	28.20	-5	16,326	-0.03%
2022/04/18	0	0.00	1	28.50	28.40	-1	16,355	-0.01%
2022/04/15	1	28.05	0	0.00	28.10	1	16,347	0.01%
2022/04/14	3	28.37	0	0.00	28.45	3	16,460	0.02%
2022/04/13	1	28.35	0	0.00	28.40	1	16,625	0.01%
2022/04/12	12	28.26	0	0.00	28.10	12	17,147	0.07%
2022/04/11	1	28.65	0	0.00	28.85	1	17,054	0.01%
2022/04/08	10.9	28.74	0	0.00	29.00	10.9	17,124	0.06%
2022/04/07	6	28.73	0	0.00	28.30	6	17,248	0.03%
2022/04/06	2.1	29.25	3.8	29.29	29.30	-1.7	16,977	-0.01%
2022/04/01	9	29.66	5	29.65	29.65	4	16,911	0.02%
2022/03/31	5	30.10	0.2	30.05	29.95	4.8	16,836	0.03%
2022/03/30	2.2	30.24	5	30.13	30.25	-2.8	16,806	-0.02%
2022/03/29	1	30.30	0	0.00	30.05	1	16,823	0.01%
2022/03/28	3	29.87	6	29.93	30.05	-3	16,949	-0.02%
2022/03/25	1	30.20	2.3	30.20	30.15	-1.3	16,992	-0.01%
2022/03/24	5	30.47	3	30.50	30.30	2	17,077	0.01%
2022/03/23	16	30.84	15	30.87	30.75	1	17,271	0.01%
2022/03/22	2.3	30.41	7	30.51	30.60	-4.7	17,285	-0.03%
2022/03/21	5	30.30	7.8	30.34	30.30	-2.8	17,297	-0.02%
2022/03/18	5.8	30.00	28	30.07	30.30	-22.2	17,409	-0.13%
2022/03/17	19	29.46	9.1	29.57	29.65	9.9	17,130	0.06%
2022/03/16	6.3	29.58	1	29.45	29.70	5.3	16,828	0.03%
2022/03/15	0.4	28.86	10	29.03	29.05	-9.6	16,838	-0.06%
2022/03/14	16.4	28.70	2.6	28.71	29.25	13.8	17,196	0.08%
2022/03/11	0	0.00	2	28.72	28.80	-2	17,680	-0.01%
2022/03/10	2.9	28.34	3	28.53	28.55	-0.1	18,467	0.00%
2022/03/09	3	27.50	1	27.60	27.55	2	19,983	0.01%
2022/03/08	6	27.04	22	27.11	27.20	-16	20,125	-0.08%
2022/03/07	10	27.31	0	0.00	27.55	10	20,574	0.05%
2022/03/03	2	29.25	0	0.00	29.00	2	21,434	0.01%
2022/03/02	1.1	28.86	3	29.10	29.05	-1.9	21,585	-0.01%
2022/03/01	1	29.10	0	0.00	29.10	1	21,695	0.00%
2022/02/25	3	28.62	0	0.00	28.80	3	21,658	0.01%
2022/02/24	20	29.00	0.8	28.95	28.90	19.2	21,114	0.09%
2022/02/23	1	29.95	0	0.00	30.00	1	20,981	0.00%
2022/02/22	1	29.75	1.1	29.86	29.70	-0.1	21,035	0.00%
2022/02/21	2	30.00	18.2	30.04	30.15	-16.2	20,922	-0.08%
2022/02/18	23	29.90	15	30.02	30.05	8	20,944	0.04%
2022/02/17	2	29.90	26	29.64	29.90	-24	20,761	-0.12%
2022/02/16	1.5	28.85	2	28.95	28.90	-0.5	20,521	0.00%
2022/02/15	2	28.60	0	0.00	28.55	2	20,533	0.01%
2022/02/14	2	28.53	4	28.50	28.60	-2	20,458	-0.01%
2022/02/09	1	28.85	2	28.90	28.85	-1	20,550	0.00%
2022/02/08	4	28.68	2	28.90	28.75	2	20,599	0.01%
2022/02/07	5	28.49	2	28.75	28.90	3	20,777	0.01%
2022/01/26	20	28.43	10	28.40	28.35	10	20,693	0.05%
2022/01/25	9	28.49	85	28.45	28.50	-76	20,611	-0.37%
2022/01/24	13	29.20	3	29.20	29.45	10	20,243	0.05%
2022/01/21	19.5	29.58	2.7	29.65	29.50	16.8	20,024	0.08%
2022/01/20	0	0.00	0.1	30.53	30.50	-0.1	19,623	0.00%
2022/01/19	3.7	30.58	30.1	30.71	30.70	-26.4	19,579	-0.13%
2022/01/18	40.1	30.66	5	30.70	30.50	35.1	19,477	0.18%
2022/01/17	2	30.20	2	30.30	30.45	0	19,351	0.00%
2022/01/14	2	30.20	1.2	30.26	30.35	0.8	19,501	0.00%
2022/01/13	0.3	30.41	4	30.70	30.60	-3.7	19,878	-0.02%
2022/01/12	1	30.30	2	30.10	30.15	-1	20,179	0.00%
2022/01/11	3	30.37	5	30.25	30.45	-2	20,198	-0.01%
2022/01/10	1	30.00	18.8	30.10	30.25	-17.8	20,199	-0.09%
2022/01/07	2	30.23	1.4	30.04	30.10	0.6	20,249	0.00%
2022/01/06	7	30.40	5.3	30.55	30.45	1.7	20,079	0.01%
2022/01/05	12.3	30.69	37	30.79	31.05	-24.7	19,804	-0.12%
2022/01/04	0	0.00	2	30.25	30.25	-2	19,260	-0.01%
2022/01/03	0	0.00	4	30.40	30.10	-4	19,172	-0.02%
2021/12/30	2.2	30.27	12	30.31	30.45	-9.8	19,087	-0.05%
2021/12/29	1	30.05	8	30.23	30.15	-7	18,980	-0.04%
2021/12/28	0.1	30.05	2	30.00	30.15	-1.9	19,000	-0.01%
2021/12/24	3	29.85	0.1	29.85	29.85	2.9	19,192	0.01%
2021/12/23	1.1	29.96	7.1	29.94	29.95	-5.9	19,235	-0.03%
2021/12/22	4.1	30.03	2	30.25	30.05	2.1	19,262	0.01%
2021/12/21	2	30.05	10.1	30.10	30.00	-8.1	19,160	-0.04%
2021/12/20	11.1	30.00	119.4	30.00	30.05	-108.3	19,120	-0.57%	大賣/鉅額交易
2021/12/17	4.4	29.59	6	29.87	30.00	-1.6	19,003	-0.01%
2021/12/16	116	29.51	0	0.00	29.65	116	18,754	0.62%	大買/鉅額交易
2021/12/15	0.3	29.10	0	0.00	29.10	0.3	18,693	0.00%
2021/12/14	2.3	28.67	0	0.00	28.75	2.3	18,900	0.01%
2021/12/13	4	29.29	1.2	29.43	29.20	2.8	18,773	0.01%
2021/12/10	0	0.00	7	29.90	29.75	-7	18,637	-0.04%
2021/12/09	10	29.98	63	29.91	30.00	-53	18,531	-0.29%
2021/12/08	32.2	30.23	37.1	30.28	29.90	-4.9	18,178	-0.03%
2021/12/07	30.4	30.31	25	30.07	30.30	5.4	17,659	0.03%
2021/12/06	52	29.63	49.2	29.71	29.75	2.8	17,088	0.02%
2021/12/03	36.2	29.83	71.3	29.57	30.15	-35.1	16,450	-0.21%
2021/12/02	8	28.27	15	28.16	28.10	-7	14,780	-0.05%
2021/12/01	3	27.88	12	28.00	28.10	-9	14,453	-0.06%
2021/11/30	97	28.61	18.3	28.76	27.70	78.7	13,765	0.57%
2021/11/29	7.3	27.73	13.5	27.70	27.80	-6.3	12,761	-0.05%
2021/11/26	9.5	27.48	120	27.98	27.45	-110.5	12,576	-0.88%	大賣/鉅額交易
2021/11/25	2	27.83	61	27.75	27.90	-59	12,391	-0.48%
2021/11/24	0	0.00	8	27.34	27.45	-8	12,229	-0.07%
2021/11/22	1	27.25	1	27.15	27.00	0	12,251	0.00%
2021/11/19	5	27.65	1.9	27.65	27.65	3.1	12,030	0.03%
2021/11/18	0.9	27.47	8	27.51	27.55	-7.1	11,955	-0.06%
2021/11/17	132	27.33	1	27.30	27.25	131	11,841	1.11%	大買/鉅額交易
2021/11/16	0	0.00	0.5	27.15	27.20	-0.5	11,816	0.00%
2021/11/15	62	26.95	21	26.98	27.00	41	11,945	0.34%
2021/11/12	0.1	26.80	5	26.85	26.80	-4.9	12,130	-0.04%
2021/11/11	0.2	26.65	1.9	26.65	26.50	-1.6	12,416	-0.01%
2021/11/10	1	26.75	0	0.00	26.60	1	12,721	0.01%
2021/11/09	2	26.70	21	26.76	26.80	-19	12,982	-0.15%
2021/11/08	2	26.20	1	26.35	26.45	1	13,086	0.01%
2021/11/05	35	26.15	0	0.00	26.20	35	13,270	0.26%
2021/11/04	33	26.76	1.5	26.93	26.55	31.5	13,280	0.24%
2021/11/03	1.5	26.37	4.2	26.44	26.45	-2.7	13,223	-0.02%
2021/11/02	0	0.00	1	26.25	26.20	-1	13,522	-0.01%
2021/11/01	1	26.20	3	26.10	26.20	-2	14,922	-0.01%
2021/10/29	2	26.00	0	0.00	26.00	2	15,115	0.01%
2021/10/28	1	26.15	9	26.20	26.30	-8	15,207	-0.05%
2021/10/27	4	26.38	0.2	26.48	26.40	3.8	15,369	0.02%
2021/10/26	0	26.40	2	26.45	26.70	-2	15,520	-0.01%
2021/10/25	0.2	26.30	3	26.33	26.40	-2.8	15,614	-0.02%
2021/10/22	4	26.34	1	26.25	26.25	3	15,768	0.02%
2021/10/21	7	26.28	23.3	26.55	26.95	-16.3	15,767	-0.10%
2021/10/20	4.3	26.19	14	26.19	26.30	-9.7	15,744	-0.06%
2021/10/19	0.1	25.40	1	25.45	25.45	-0.9	15,405	-0.01%
2021/10/18	0	0.00	2	25.30	25.30	-2	15,570	-0.01%
2021/10/15	0	0.00	1	25.15	25.15	-1	15,657	-0.01%
2021/10/13	0	24.50	4	24.55	24.55	-4	15,907	-0.02%
2021/10/12	2	24.60	7	24.60	24.55	-5	16,019	-0.03%
2021/10/08	10	24.58	4	24.80	24.65	6	16,168	0.04%
2021/10/07	1	24.50	10.4	24.41	24.60	-9.4	16,316	-0.06%
2021/10/05	6	23.64	0	0.00	23.80	6	16,607	0.04%
2021/10/04	1	23.95	0	0.00	23.85	1	17,080	0.01%
2021/10/01	1	24.40	1	24.40	24.40	0	17,134	0.00%
2021/09/30	3	24.72	0	0.00	24.75	3	17,045	0.02%
2021/09/29	4	24.74	0	0.00	24.75	4	17,030	0.02%
2021/09/28	0	0.00	5	25.00	25.10	-5	17,096	-0.03%
2021/09/27	0	0.00	1	25.00	25.10	-1	17,265	-0.01%
2021/09/23	2	24.75	2	24.68	24.70	0	17,753	0.00%
2021/09/22	2.1	24.61	15	24.60	24.65	-12.9	18,388	-0.07%
2021/09/17	2	24.86	8	24.99	25.20	-6	18,499	-0.03%
2021/09/16	10	24.41	0	0.00	24.45	10	18,298	0.05%
2021/09/15	8	24.63	0	0.00	24.65	8	18,389	0.04%
2021/09/14	0	0.00	2	25.15	24.75	-2	18,494	-0.01%
2021/09/13	3	24.82	4	24.80	24.85	-1	19,166	-0.01%
2021/09/10	14	25.00	3	25.08	25.05	11	19,364	0.06%
2021/09/09	1	24.95	2	25.03	24.95	-1	19,723	-0.01%
2021/09/08	28	24.66	0	0.00	24.50	28	19,836	0.14%
2021/09/07	1	25.05	0	0.00	25.20	1	19,987	0.01%
2021/09/03	1	25.30	1	25.20	25.30	0	20,419	0.00%
2021/09/02	1	25.10	0	0.00	24.90	1	20,695	0.00%
2021/08/31	2	24.90	1	25.20	25.20	1	20,680	0.00%
2021/08/30	3	24.93	1	24.90	25.00	2	20,976	0.01%
2021/08/26	6	24.71	0	24.80	24.65	6	21,210	0.03%
2021/08/25	0.2	25.15	2	25.08	25.20	-1.8	21,289	-0.01%
2021/08/24	0	24.95	0	0.00	24.80	0	21,442	0.00%
2021/08/23	0	24.70	1	24.85	24.90	-1	21,685	0.00%
2021/08/20	1.1	24.35	0	0.00	24.35	1.1	21,919	0.00%
2021/08/19	4	24.75	0	0.00	24.45	4	22,461	0.02%
2021/08/18	3	24.80	1	25.25	25.40	2	22,629	0.01%
2021/08/17	7	25.02	11	25.18	25.15	-4	22,652	-0.02%
2021/08/16	10	24.40	1	24.35	24.35	9	22,447	0.04%
2021/08/13	8	25.13	6	25.00	25.05	2	22,550	0.01%
2021/08/12	8	25.78	2	25.60	25.70	6	23,604	0.03%
2021/08/11	9	26.11	6	26.18	26.05	3	24,122	0.01%
2021/08/10	5	26.78	7	26.71	26.60	-2	24,619	-0.01%
2021/08/09	13	27.01	1	27.00	27.00	12	24,955	0.05%
2021/08/06	12	27.62	8	27.53	27.50	4	25,101	0.02%
2021/08/05	41	28.46	5	29.29	27.95	36	25,535	0.14%
2021/08/04	0	0.00	2	27.40	27.60	-2	25,263	-0.01%
2021/08/03	3	27.25	0	0.00	27.25	3	25,663	0.01%
2021/08/02	2	27.50	8	27.56	27.75	-6	26,025	-0.02%
2021/07/30	0	0.00	4	27.15	27.20	-4	27,443	-0.01%
2021/07/29	0	0.00	3	27.10	27.10	-3	28,365	-0.01%
2021/07/28	3	27.37	6	27.44	27.35	-3	28,601	-0.01%
2021/07/27	7	27.52	2	27.65	27.90	5	29,142	0.02%
2021/07/26	4	27.66	6	27.95	27.65	-2	29,510	-0.01%
2021/07/23	2	26.98	6.5	27.00	27.10	-4.5	29,359	-0.02%
2021/07/22	6	26.78	4	26.98	26.75	2	29,427	0.01%
2021/07/21	2	26.95	1	27.00	27.00	1	29,313	0.00%
2021/07/20	11	27.30	10	27.25	27.25	1	29,239	0.00%
2021/07/19	2.1	28.05	0	0.00	28.00	2.1	29,188	0.01%
2021/07/16	2	27.70	0	0.00	27.90	2	29,758	0.01%
2021/07/15	1	27.80	0	0.00	27.70	1	30,008	0.00%
2021/07/14	4	27.75	1	27.70	27.70	3	30,509	0.01%
2021/07/13	0	0.00	2	28.50	28.20	-2	31,107	-0.01%
2021/07/12	4	28.66	0	0.00	28.55	4	31,597	0.01%
2021/07/09	25	28.70	0	0.00	28.55	25	31,877	0.08%
2021/07/08	15	28.68	2	28.50	28.50	13	31,975	0.04%
2021/07/07	6	28.71	5	28.70	28.75	1	32,364	0.00%
2021/07/06	0	0.00	8	28.84	28.90	-8	32,554	-0.02%
2021/07/05	5.5	28.77	0.8	28.85	28.95	4.7	32,801	0.01%
2021/07/02	5	28.76	0	0.00	28.65	5	32,975	0.02%
2021/07/01	14.1	28.98	11	28.86	28.75	3.1	33,122	0.01%
2021/06/30	1	29.30	1	29.35	29.30	0	33,022	0.00%
2021/06/29	30	30.74	12	30.71	30.70	18	32,881	0.05%
2021/06/25	2	31.18	2	31.25	31.15	0	32,601	0.00%
2021/06/24	4	30.91	4	30.89	30.85	0	32,808	0.00%
2021/06/23	9	30.82	0	0.00	30.80	9	33,642	0.03%
2021/06/22	4	31.01	0	0.00	30.80	4	34,408	0.01%
2021/06/21	3.1	31.88	5	32.06	31.55	-1.9	34,320	-0.01%
2021/06/18	1	31.90	6	31.93	32.05	-5	34,959	-0.01%
2021/06/17	8	31.66	1	31.65	31.60	7	35,671	0.02%
2021/06/16	1	31.35	11	31.68	31.70	-10	38,062	-0.03%
2021/06/15	7	30.91	3	30.90	30.90	4	39,181	0.01%
2021/06/11	0	0.00	1	31.90	31.30	-1	39,198	0.00%
2021/06/09	5	31.12	4	31.23	31.05	1	39,127	0.00%
2021/06/08	4	31.43	1	31.50	31.65	3	39,270	0.01%
2021/06/07	1	31.55	0	0.00	31.35	1	39,611	0.00%
2021/06/04	5	32.13	6	32.14	32.10	-1	39,500	0.00%
2021/06/03	3	31.92	5	32.04	32.15	-2	39,546	-0.01%
2021/06/02	5	31.75	2	31.60	31.55	3	39,721	0.01%
2021/06/01	2	31.88	2	31.98	31.95	0	39,913	0.00%
2021/05/31	5	31.65	1.5	31.65	31.90	3.5	40,016	0.01%
2021/05/28	3	31.83	5	31.82	31.80	-2	39,887	-0.01%
2021/05/27	4	31.38	2.6	31.51	31.60	1.4	39,876	0.00%
2021/05/26	8	31.83	15	31.96	32.15	-7	40,122	-0.02%
2021/05/25	2	31.40	3	31.52	31.35	-1	40,552	0.00%
2021/05/24	0	0.00	4	31.00	31.05	-4	40,772	-0.01%
2021/05/21	10.2	31.46	4	31.03	30.90	6.2	40,877	0.02%
2021/05/20	68.1	31.83	59	31.61	30.65	9.1	40,827	0.02%
2021/05/19	33	30.13	13.1	30.19	30.30	19.9	40,031	0.05%
2021/05/18	22	29.30	13.1	29.41	29.70	8.9	39,668	0.02%
2021/05/17	19.5	28.17	3	28.38	28.25	16.5	39,414	0.04%
2021/05/14	9	30.40	0	0.00	29.35	9	39,540	0.02%
2021/05/13	15	30.28	11	29.44	29.90	4	40,460	0.01%
2021/05/12	6.2	31.36	9	31.34	31.45	-2.8	40,182	-0.01%
2021/05/11	26	34.39	3	33.69	33.30	23	40,108	0.06%
2021/05/10	1	34.25	59.2	34.66	35.20	-58.2	40,688	-0.14%
2021/05/07	81.5	34.17	54	34.82	34.15	27.5	42,911	0.06%
2021/05/06	30	34.42	61	34.78	35.00	-31	46,427	-0.07%
2021/05/05	3	32.05	8	32.70	31.85	-5	48,319	-0.01%
2021/05/04	17	31.49	8	31.94	31.85	9	48,039	0.02%
2021/05/03	0	0.00	5	32.77	32.25	-5	47,513	-0.01%
2021/04/29	1	34.80	1	34.95	34.30	0	47,090	0.00%
2021/04/28	2	34.50	0.1	34.55	34.60	1.9	47,154	0.00%
2021/04/27	0	0.00	3	34.60	34.65	-3	47,750	-0.01%
2021/04/26	0	0.00	6.2	34.52	34.50	-6.2	47,749	-0.01%
2021/04/23	9	34.11	5	34.22	34.50	4	47,807	0.01%
2021/04/22	20	35.00	5.3	34.69	34.20	14.7	47,909	0.03%
2021/04/21	6	35.34	16	35.49	35.35	-10	47,621	-0.02%
2021/04/20	15	34.92	36	35.15	35.00	-21	47,994	-0.04%
2021/04/19	21.1	34.67	15	34.67	34.45	6.1	48,019	0.01%
2021/04/16	4.1	33.48	11	33.93	34.15	-6.9	47,787	-0.01%
2021/04/15	3	32.78	10	32.76	33.00	-7	48,237	-0.01%
2021/04/14	8	31.66	89	31.80	32.50	-81	48,047	-0.17%
2021/04/13	9	32.47	28	32.76	31.70	-19	47,748	-0.04%
2021/04/12	7	32.07	6	32.50	32.55	1	47,671	0.00%
2021/04/09	13	32.00	8.5	32.55	32.10	4.5	47,505	0.01%
2021/04/08	7	31.69	10	32.16	32.50	-3	47,251	-0.01%
2021/04/07	4.5	31.96	65	32.17	31.85	-60.5	46,973	-0.13%
2021/04/06	24	31.79	168	31.78	31.75	-144	46,721	-0.31%	大賣/鉅額交易
2021/04/01	14	31.49	4	31.50	31.65	10	46,607	0.02%
2021/03/31	53	31.56	12	31.47	31.45	41	46,427	0.09%
2021/03/30	27	31.59	87	31.43	31.60	-60	46,196	-0.13%
2021/03/29	10	30.96	14	31.01	31.25	-4	45,933	-0.01%
2021/03/26	72	30.93	4.4	30.80	30.80	67.6	45,730	0.15%
2021/03/25	8	31.71	42.2	31.74	31.95	-34.2	44,765	-0.08%
2021/03/24	28	31.02	16	31.09	31.00	12	43,984	0.03%
2021/03/23	5	30.72	31	31.03	30.95	-26	43,561	-0.06%
2021/03/22	58.4	29.58	10	29.67	30.05	48.4	43,012	0.11%
2021/03/19	18.1	29.69	84.1	29.60	30.40	-66	42,511	-0.16%
2021/03/18	19	28.60	23	28.60	28.40	-4	40,058	-0.01%
2021/03/17	11	27.48	0	0.00	27.60	11	38,962	0.03%
2021/03/16	3	27.65	2	27.85	27.90	1	39,175	0.00%
2021/03/15	0	0.00	3	27.57	27.70	-3	40,534	-0.01%
2021/03/12	0	0.00	15	27.44	27.55	-15	40,653	-0.04%
2021/03/11	1	27.35	12	27.33	27.35	-11	40,739	-0.03%
2021/03/10	3	26.98	16	27.27	26.90	-13	40,773	-0.03%
2021/03/09	0	0.00	6	27.00	27.00	-6	41,028	-0.01%
2021/03/08	0	0.00	31	26.94	27.05	-31	41,289	-0.08%
2021/03/05	3	26.30	0	0.00	26.40	3	41,120	0.01%
2021/03/04	10	26.88	0	0.00	26.60	10	41,211	0.02%
2021/03/03	5	27.00	36	26.85	27.00	-31	41,227	-0.08%
2021/03/02	0	0.00	1	27.00	26.50	-1	41,157	0.00%
2021/02/26	21	26.85	13.1	27.00	26.85	7.9	41,034	0.02%
2021/02/25	0	0.00	25	27.47	27.90	-25	40,450	-0.06%
2021/02/24	1	27.00	15	26.98	26.95	-14	39,919	-0.04%
2021/02/23	1	26.85	15	26.85	26.90	-14	39,553	-0.04%
2021/02/22	2	26.80	4	26.89	26.65	-2	39,509	-0.01%
2021/02/19	32.1	27.28	28	27.21	26.95	4.1	39,411	0.01%
2021/02/18	10	26.54	27	26.61	26.95	-17	39,101	-0.04%
2021/02/17	13	26.59	7	26.48	26.50	6	38,878	0.02%
2021/02/05	8	26.14	42	26.38	26.50	-34	38,576	-0.09%
2021/02/04	13	26.20	107	26.19	25.90	-94	38,195	-0.25%	大賣/
2021/02/03	35	25.74	17	25.83	25.65	18	37,463	0.05%
2021/02/02	10.8	25.40	16	25.40	25.35	-5.2	37,684	-0.01%
2021/02/01	109.7	25.94	17	26.63	25.75	92.7	37,025	0.25%	大買/
2021/01/29	106.2	27.77	79.1	27.77	27.05	27.1	36,157	0.07%	大買/
2021/01/28	159	26.85	167	26.96	28.15	-8	33,969	-0.02%	大買/大賣/
2021/01/27	62	26.04	98.6	26.02	26.40	-36.6	29,605	-0.12%
2021/01/26	5.1	24.00	0	0.00	24.00	5.1	26,763	0.02%
2021/01/25	2	23.90	3.5	23.94	24.10	-1.5	26,811	-0.01%
2021/01/22	0.4	23.90	10	23.85	23.90	-9.6	26,997	-0.04%
2021/01/21	0	0.00	0.6	23.85	24.00	-0.6	27,148	0.00%
2021/01/20	21.2	23.61	14	23.78	23.75	7.2	26,988	0.03%
2021/01/19	3.1	24.54	15	24.77	24.35	-11.9	26,683	-0.04%
2021/01/18	6	24.59	2	24.60	24.55	4	27,312	0.01%
2021/01/15	6	25.04	10	25.27	24.90	-4	28,044	-0.01%
2021/01/14	0	0.00	4	25.40	25.30	-4	28,309	-0.01%
2021/01/13	53	25.51	53.4	25.59	25.65	-0.4	28,292	0.00%
2021/01/12	10	25.17	16	25.22	25.05	-6	28,188	-0.02%
2021/01/11	21	25.01	17	24.91	24.90	4	27,889	0.01%
2021/01/08	15	24.62	35	24.67	24.90	-20	27,998	-0.07%
2021/01/07	12	23.92	7	23.75	24.00	5	26,915	0.02%
2021/01/06	3	23.70	5	23.90	23.55	-2	26,884	-0.01%
2021/01/05	11	24.04	3	24.23	24.15	8	26,859	0.03%
2021/01/04	3	23.77	4	23.83	23.75	-1	26,670	0.00%
2020/12/31	1	23.65	13	23.68	23.65	-12	26,821	-0.04%
2020/12/30	3	23.65	0	0.00	23.75	3	26,864	0.01%
2020/12/29	5	23.80	2	23.88	23.70	3	26,989	0.01%
2020/12/28	0	0.00	6.2	23.85	23.90	-6.2	27,099	-0.02%
2020/12/25	6	23.73	1.2	23.83	23.75	4.8	27,134	0.02%
2020/12/24	0	0.00	6	23.67	23.70	-6	27,268	-0.02%
2020/12/23	1	23.50	0	0.00	23.50	1	27,518	0.00%
2020/12/22	5	23.90	4	23.89	23.55	1	27,887	0.00%
2020/12/21	0.1	24.05	3	24.05	24.10	-2.9	28,044	-0.01%
2020/12/18	0	0.00	18	24.27	24.15	-18	28,096	-0.06%
2020/12/17	3	24.00	10	24.17	24.30	-7	28,150	-0.02%
2020/12/16	9	24.29	5	24.40	24.25	4	28,286	0.01%
2020/12/15	6	24.01	6.3	24.20	24.10	-0.3	28,208	0.00%
2020/12/14	6	23.63	1	23.65	23.65	5	27,887	0.02%
2020/12/11	5	23.93	14	23.81	23.80	-9	28,527	-0.03%
2020/12/10	23	24.40	48	24.42	24.20	-25	29,391	-0.09%
2020/12/09	10	24.92	53	24.76	24.90	-43	29,474	-0.15%
2020/12/08	2	23.50	3	23.42	23.45	-1	28,436	0.00%
2020/12/07	17	23.39	7	23.45	23.20	10	29,832	0.03%
2020/12/04	22	23.43	5	23.70	23.50	17	30,317	0.06%
2020/12/03	43	23.73	10	23.79	23.70	33	30,336	0.11%
2020/12/02	19	23.43	16	23.39	23.50	3	30,440	0.01%
2020/12/01	13	22.91	0.2	23.00	23.00	12.8	30,240	0.04%
2020/11/30	13	23.02	0	0.00	23.15	13	30,295	0.04%
2020/11/27	5	23.30	1	23.10	23.10	4	30,160	0.01%
2020/11/26	6	22.73	3	22.78	22.85	3	30,512	0.01%
2020/11/25	9	22.80	0	0.00	22.70	9	31,054	0.03%
2020/11/24	9	23.13	0	0.00	22.85	9	31,298	0.03%
2020/11/23	8	23.08	10.5	23.05	23.15	-2.5	31,330	-0.01%
2020/11/20	2	22.90	23	22.78	22.90	-21	31,215	-0.07%
2020/11/19	2.1	22.70	2	22.73	22.70	0.1	31,492	0.00%
2020/11/18	12	22.45	2	22.43	22.55	10	32,065	0.03%
2020/11/17	11	22.65	13	22.55	22.80	-2	32,327	-0.01%
2020/11/16	6	22.61	0	0.00	22.75	6	32,975	0.02%
2020/11/13	10	22.55	1	22.55	22.55	9	33,271	0.03%
2020/11/12	7	22.75	0	0.00	22.60	7	33,591	0.02%
2020/11/11	6	22.59	27.1	22.48	22.70	-21.1	35,054	-0.06%
2020/11/10	21	22.90	2	23.00	23.00	19	35,058	0.05%
2020/11/09	12	23.44	7	23.62	23.55	5	34,787	0.01%
2020/11/06	2	23.45	13	23.52	23.55	-11	34,790	-0.03%
2020/11/05	9	23.35	1	23.40	23.30	8	35,388	0.02%
2020/11/04	26	23.01	9	22.97	22.85	17	36,529	0.05%
2020/11/03	7	23.85	0	0.00	23.90	7	36,844	0.02%
2020/11/02	14	23.59	0	0.00	23.70	14	37,980	0.04%
2020/10/30	14	23.97	3	23.98	23.85	11	38,436	0.03%
2020/10/29	5	24.27	0	0.00	24.25	5	38,256	0.01%
2020/10/28	0	24.75	26	24.84	24.75	-26	38,252	-0.07%
2020/10/27	26	24.65	13	24.88	24.90	13	38,210	0.03%
2020/10/26	12	24.90	109	25.26	24.55	-97	38,013	-0.26%	大賣/
2020/10/23	54	24.38	75	24.31	24.70	-21	37,911	-0.06%
2020/10/22	35	23.78	7	23.69	23.70	28	37,370	0.07%
2020/10/21	16	23.33	2	23.25	23.35	14	37,099	0.04%
2020/10/20	11	23.45	0	0.00	23.50	11	37,300	0.03%
2020/10/19	12	24.32	2	24.25	24.15	10	37,430	0.03%
2020/10/16	6	24.88	14	25.35	24.60	-8	37,650	-0.02%
2020/10/15	0	0.00	2	25.00	25.00	-2	38,592	-0.01%
2020/10/14	82	25.11	2	25.10	25.00	80	40,868	0.20%
2020/10/13	23	25.26	0	0.00	24.65	23	42,681	0.05%
2020/10/12	6	25.30	2	25.30	25.30	4	42,432	0.01%
2020/10/08	4	25.23	3	25.25	25.30	1	42,167	0.00%
2020/10/07	4	25.08	7	25.09	25.05	-3	41,961	-0.01%
2020/10/06	0	0.00	3.5	25.02	25.10	-3.5	41,888	-0.01%
2020/10/05	4	24.69	1	25.00	24.55	3	41,768	0.01%
2020/09/30	0	0.00	9	24.88	24.80	-9	41,699	-0.02%
2020/09/29	3.5	24.69	8	24.83	24.65	-4.5	41,587	-0.01%
2020/09/28	7	25.11	11.5	24.93	24.90	-4.5	41,461	-0.01%
2020/09/25	2	23.95	61	24.17	24.00	-59	41,195	-0.14%
2020/09/24	9	24.92	26	24.63	24.50	-17	40,767	-0.04%
2020/09/23	9	25.17	2	25.25	25.20	7	40,555	0.02%
2020/09/22	1	24.80	1	25.15	25.05	0	40,612	0.00%
2020/09/21	4	25.39	11	25.01	25.00	-7	40,425	-0.02%
2020/09/18	11	25.75	5	25.72	25.50	6	40,195	0.01%
2020/09/17	4	25.78	11	25.72	25.70	-7	40,117	-0.02%
2020/09/16	38	26.19	12	25.99	25.65	26	40,053	0.06%
2020/09/15	34	25.77	34.7	25.95	26.15	-0.7	39,247	0.00%
2020/09/14	4	24.66	75.1	24.94	25.10	-71.1	38,050	-0.19%
2020/09/11	44	24.66	10	24.66	24.20	34	37,511	0.09%
2020/09/10	63	25.23	38.4	25.71	25.00	24.6	36,940	0.07%
2020/09/09	60	24.52	14	24.41	24.80	46	35,303	0.13%
2020/09/08	6	24.46	11	24.31	24.50	-5	34,525	-0.01%
2020/09/07	9	24.07	30	24.18	24.00	-21	34,205	-0.06%
2020/09/04	4	23.51	1	23.35	23.70	3	33,752	0.01%
2020/09/03	1	24.25	1	24.10	23.90	0	33,592	0.00%
2020/09/02	3	23.65	5.5	23.79	24.00	-2.5	33,429	-0.01%
2020/09/01	1	23.90	21	23.85	24.00	-20	33,169	-0.06%
2020/08/31	8	23.80	34.5	23.65	23.35	-26.5	32,565	-0.08%
2020/08/28	3	23.42	17	23.44	23.45	-14	32,099	-0.04%
2020/08/27	12	23.26	12	23.51	23.15	0	31,803	0.00%
2020/08/26	14	23.17	4	23.28	23.25	10	31,609	0.03%
2020/08/25	45	23.43	24	23.24	23.05	21	31,747	0.07%
2020/08/24	31	23.74	25.2	23.99	23.45	5.8	31,688	0.02%
2020/08/21	9	23.62	51	23.62	23.70	-42	30,901	-0.14%
2020/08/20	28	22.82	61	23.17	22.70	-33	30,382	-0.11%
2020/08/19	15	23.98	37	24.08	23.90	-22	29,482	-0.07%
2020/08/18	7	23.76	13	23.67	23.80	-6	28,960	-0.02%
2020/08/17	108	24.10	34	24.06	23.75	74	28,464	0.26%	大買/
2020/08/14	19.2	23.05	43	23.17	23.05	-23.8	26,801	-0.09%
2020/08/13	1	22.95	2	22.98	22.65	-1	26,235	0.00%
2020/08/12	9	22.61	2	22.70	22.70	7	25,878	0.03%
2020/08/11	24	22.58	24	22.71	22.55	0	25,468	0.00%
2020/08/10	75	23.14	35	23.09	23.20	40	24,623	0.16%
2020/08/07	15	21.86	22	21.73	21.95	-7	22,984	-0.03%
2020/08/06	46	21.57	16	21.40	21.40	30	21,920	0.14%
2020/08/05	34	21.09	34	20.69	21.40	0	20,726	0.00%
2020/08/04	3	20.55	38	20.48	20.55	-35	20,199	-0.17%
2020/08/03	25	20.41	28	20.49	20.35	-3	20,121	-0.01%
2020/07/31	9	20.39	5	20.41	20.30	4	19,997	0.02%
2020/07/30	13	20.24	0	0.00	20.60	13	19,895	0.07%
2020/07/29	11	20.64	15	20.39	20.25	-4	19,821	-0.02%
2020/07/28	12	19.97	6	20.62	19.90	6	19,257	0.03%
2020/07/27	12	19.97	10	20.17	20.10	2	19,060	0.01%
2020/07/24	7	20.13	5.3	20.16	19.85	1.7	19,025	0.01%
2020/07/23	34	20.80	36	20.94	20.55	-2	18,527	-0.01%
2020/07/22	21	20.36	13	20.42	20.50	8	17,904	0.04%
2020/07/21	122	20.99	81	21.02	20.75	41	17,300	0.24%	大買/
2020/07/20	63	20.23	112	20.61	21.00	-49	15,748	-0.31%	大賣/
2020/07/17	30	18.75	59	18.96	19.10	-29	13,424	-0.22%
2020/07/16	0	0.00	3	17.30	17.40	-3	11,558	-0.03%
2020/07/15	1	17.40	0	0.00	17.40	1	11,570	0.01%
2020/07/14	4	17.45	0	0.00	17.30	4	11,765	0.03%
2020/07/10	1	17.30	0	0.00	17.20	1	12,006	0.01%
2020/07/09	14	17.80	0	0.00	17.65	14	12,121	0.12%
2020/07/08	2	17.60	1	17.55	17.65	1	12,034	0.01%
2020/07/07	1	17.55	1	17.55	17.45	0	12,083	0.00%
2020/07/06	3	17.55	1	17.50	17.65	2	12,169	0.02%
2020/07/03	1	17.45	0	0.00	17.40	1	12,317	0.01%
2020/07/02	0	0.00	3	17.47	17.50	-3	12,629	-0.02%
2020/07/01	4	17.94	7	18.04	17.90	-3	12,680	-0.02%
2020/06/30	0	0.00	12	17.91	17.90	-12	12,797	-0.09%
2020/06/29	10	17.67	1	17.90	17.70	9	13,315	0.07%
2020/06/24	0	0.00	6	17.80	18.00	-6	14,036	-0.04%
2020/06/23	22	17.91	23	17.84	18.00	-1	14,306	-0.01%
2020/06/19	2	17.55	0	0.00	17.55	2	14,751	0.01%
2020/06/18	1	17.65	0	0.00	17.65	1	14,823	0.01%
2020/06/17	0	0.00	2	17.55	17.60	-2	14,856	-0.01%
2020/06/16	1	17.40	1	17.35	17.35	0	15,133	0.00%
2020/06/15	2	17.50	0	0.00	17.15	2	15,512	0.01%
2020/06/12	1	17.30	10	17.22	17.30	-9	15,609	-0.06%
2020/06/11	10	17.66	3	17.78	17.30	7	15,744	0.04%
2020/06/10	1	17.65	8	17.68	17.65	-7	15,764	-0.04%
2020/06/09	7	17.65	40	17.74	17.60	-33	16,126	-0.20%
2020/06/08	2	17.55	1	17.55	17.55	1	16,280	0.01%
2020/06/05	0	0.00	6	17.51	17.45	-6	16,207	-0.04%
2020/06/04	12	17.55	13	17.57	17.45	-1	16,262	-0.01%
2020/06/03	25	17.35	4	17.35	17.35	21	16,251	0.13%
2020/06/02	1	16.95	3	17.07	17.15	-2	16,183	-0.01%
2020/06/01	2	17.10	7	16.91	17.10	-5	16,038	-0.03%
2020/05/29	1	16.55	13	16.35	16.35	-12	15,673	-0.08%
2020/05/28	7	16.38	1	16.45	16.35	6	15,300	0.04%
2020/05/27	1	16.30	1	16.40	16.40	0	15,349	0.00%
2020/05/26	0	0.00	1.1	16.29	16.30	-1.1	15,413	-0.01%
2020/05/25	1	16.00	0	0.00	16.05	1	15,450	0.01%
2020/05/22	15	16.22	0	0.00	16.10	15	15,429	0.10%
2020/05/21	5	16.43	3	16.42	16.45	2	15,368	0.01%
2020/05/20	1	16.30	0	0.00	16.30	1	15,327	0.01%
2020/05/19	7	16.39	13	16.44	16.35	-6	15,315	-0.04%
2020/05/18	3	16.20	3	16.38	16.30	0	15,348	0.00%
2020/05/15	3.3	16.17	11	16.20	16.25	-7.7	15,331	-0.05%
2020/05/14	6	16.28	15	16.25	16.15	-9	15,239	-0.06%
2020/05/13	0	0.00	23.5	16.35	16.40	-23.5	15,145	-0.16%
2020/05/12	14	16.35	1	16.40	16.35	13	15,140	0.09%
2020/05/11	0	0.00	4	16.50	16.45	-4	15,064	-0.03%
2020/05/08	2	16.35	11	16.40	16.35	-9	14,951	-0.06%
2020/05/07	1	16.30	117	16.30	16.30	-116	14,869	-0.78%	大賣/鉅額交易
2020/05/06	19	15.86	11	15.87	15.95	8	14,762	0.05%
2020/05/05	6	16.02	17	16.04	15.95	-11	14,729	-0.07%
2020/05/04	14	16.12	2	16.15	16.15	12	14,574	0.08%
2020/04/30	16	16.57	11	16.46	16.65	5	14,464	0.03%
2020/04/29	10	16.38	24	16.61	16.55	-14	14,373	-0.10%
2020/04/28	15	16.20	0	0.00	16.00	15	14,154	0.11%
2020/04/27	0	0.00	7	16.03	16.00	-7	14,380	-0.05%
2020/04/24	0	0.00	10.1	15.75	15.65	-10.1	14,229	-0.07%
2020/04/23	2	15.70	0	0.00	15.70	2	14,407	0.01%
2020/04/22	0	0.00	20	15.46	15.55	-20	14,367	-0.14%
2020/04/21	3	15.47	0	0.00	15.20	3	14,308	0.02%
2020/04/17	14	15.84	4	15.98	15.75	10	14,085	0.07%
2020/04/16	1	15.85	0	0.00	15.85	1	13,821	0.01%
2020/04/15	11.3	16.02	0	0.00	16.00	11.3	13,654	0.08%
2020/04/14	1	15.95	25	15.96	15.95	-24	13,525	-0.18%
2020/04/13	2	15.70	4	15.85	15.80	-2	13,339	-0.01%
2020/04/10	5	15.80	21	15.79	15.90	-16	13,330	-0.12%
2020/04/09	3	15.80	2	15.93	15.65	1	13,285	0.01%
2020/04/08	6	15.52	4	15.90	16.00	2	13,136	0.02%
2020/04/07	7	15.68	9	15.96	15.60	-2	12,947	-0.02%
2020/04/06	11	15.75	22	15.81	15.85	-11	12,628	-0.09%
2020/04/01	45	15.68	4	15.73	15.65	41	12,499	0.33%
2020/03/31	24	15.79	14	15.96	15.60	10	12,187	0.08%
2020/03/30	42	15.98	54.8	15.93	16.20	-12.8	11,597	-0.11%
2020/03/27	26	15.37	22	15.13	14.75	4	10,745	0.04%
2020/03/26	29	14.62	13	14.50	14.95	16	10,295	0.16%
2020/03/25	13	13.93	1	13.95	13.85	12	9,948	0.12%
2020/03/24	4	13.64	6	13.90	13.55	-2	9,863	-0.02%
2020/03/23	0	0.00	32	13.42	13.50	-32	9,963	-0.32%
2020/03/20	0	0.00	19	13.65	13.90	-19	9,900	-0.19%
2020/03/19	9	13.19	20	12.96	13.25	-11	9,592	-0.11%
2020/03/18	11	13.50	4	13.55	13.50	7	9,255	0.08%
2020/03/17	1	13.55	3	13.47	13.45	-2	9,156	-0.02%
2020/03/16	0	0.00	4	13.63	13.50	-4	8,949	-0.04%
2020/03/13	15	13.05	11	13.17	13.80	4	8,760	0.05%
2020/03/12	0.6	14.35	0	0.00	14.35	0.6	8,347	0.01%
2020/03/11	16	15.38	0	0.00	15.20	16	8,053	0.20%
2020/03/10	3	15.32	23	15.46	15.65	-20	7,986	-0.25%
2020/03/06	27	16.20	0	0.00	16.20	27	7,690	0.35%
2020/03/05	3	16.50	15	16.55	16.50	-12	7,706	-0.16%
2020/03/03	18	16.29	3	16.20	16.20	15	7,720	0.19%
2020/03/02	1	16.05	1	16.40	16.15	0	7,749	0.00%
2020/02/27	11	16.57	0	0.00	16.35	11	7,864	0.14%
2020/02/26	12	16.73	0	0.00	16.75	12	7,760	0.15%
2020/02/25	0	0.00	11	17.04	16.85	-11	7,699	-0.14%
2020/02/24	7	16.94	0	0.00	16.95	7	7,724	0.09%
2020/02/21	2	17.20	3	17.23	17.20	-1	7,708	-0.01%
2020/02/20	2	17.03	0	0.00	17.10	2	7,681	0.03%
2020/02/19	0	0.00	125.3	17.24	17.25	-125.3	7,649	-1.64%	大賣/鉅額交易
2020/02/18	5	16.65	0	0.00	16.65	5	7,562	0.07%
2020/02/14	0	0.00	1	16.90	16.85	-1	7,627	-0.01%
2020/02/13	1	16.85	0	0.00	16.90	1	7,686	0.01%
2020/02/12	0	0.00	3	16.95	17.00	-3	7,732	-0.04%
2020/02/11	0	0.00	2	16.73	16.60	-2	7,745	-0.03%
2020/02/07	1	16.90	22	16.95	16.85	-21	8,159	-0.26%
2020/02/06	0	0.00	4	16.95	16.95	-4	8,154	-0.05%
2020/02/05	0	0.00	2	16.65	16.60	-2	8,161	-0.02%
2020/02/04	0	0.00	2	16.68	16.75	-2	8,100	-0.02%
2020/02/03	2	16.40	0	0.00	16.55	2	8,082	0.02%
2020/01/31	4	16.95	0	0.00	16.90	4	7,945	0.05%
2020/01/30	84	16.92	3	16.67	16.65	81	7,870	1.03%
2020/01/20	1	18.10	3	18.08	18.05	-2	7,565	-0.03%
2020/01/17	2	18.30	25	18.34	18.25	-23	7,540	-0.31%
2020/01/16	0	0.00	22	18.00	18.10	-22	7,319	-0.30%
2020/01/13	1	17.75	0	0.00	17.80	1	7,293	0.01%
2020/01/08	20	17.50	0	0.00	17.45	20	7,370	0.27%
2020/01/06	3	17.65	0	0.00	17.65	3	7,313	0.04%
2020/01/02	3	17.82	0	0.00	17.80	3	7,228	0.04%
2019/12/30	0	0.00	2	17.95	18.00	-2	7,193	-0.03%
2019/12/27	20	17.93	10	17.95	17.95	10	7,214	0.14%
2019/12/25	1	18.10	0	0.00	18.10	1	7,151	0.01%
2019/12/24	1	18.20	1	18.30	18.20	0	7,171	0.00%
2019/12/20	0	18.25	7	18.33	18.35	-7	7,408	-0.09%
2019/12/19	0.3	18.25	5	18.25	18.35	-4.7	7,876	-0.06%
2019/12/18	0	0.00	12	18.39	18.50	-12	7,956	-0.15%
2019/12/17	0	0.00	9.3	18.07	18.15	-9.3	7,730	-0.12%
2019/12/16	0	0.00	2.4	17.99	18.00	-2.4	7,675	-0.03%
2019/12/13	13	17.85	0	0.00	17.85	13	7,682	0.17%
2019/12/12	5	17.94	5	18.15	17.90	0	7,612	0.00%
2019/12/11	6	18.05	0	0.00	18.05	6	7,530	0.08%
2019/12/10	0	0.00	0.2	17.80	17.80	-0.2	7,446	0.00%
2019/12/09	5	17.90	4	17.95	17.90	1	7,409	0.01%
2019/12/06	6	17.89	0	0.00	17.75	6	7,361	0.08%
2019/12/05	4	18.00	0	0.00	17.85	4	7,403	0.05%
2019/12/04	1	17.80	0	0.00	17.95	1	7,507	0.01%
2019/12/03	2	17.80	0	0.00	17.85	2	7,701	0.03%
2019/12/02	1	17.80	0	0.00	17.70	1	7,742	0.01%
2019/11/29	1	18.05	0	0.00	17.95	1	7,682	0.01%
2019/11/28	0	0.00	30	18.25	18.20	-30	7,675	-0.39%
2019/11/27	0	0.00	2	18.30	18.25	-2	7,770	-0.03%
2019/11/26	0	0.00	72	18.30	18.30	-72	7,697	-0.94%
2019/11/25	20	17.85	2	18.00	18.00	18	7,473	0.24%
2019/11/22	0	0.00	1	17.95	18.00	-1	7,523	-0.01%
2019/11/21	11	17.89	0	0.00	17.90	11	7,521	0.15%
2019/11/20	2	17.95	1	17.95	18.05	1	7,495	0.01%
2019/11/18	7	17.94	10	18.00	18.00	-3	7,511	-0.04%
2019/11/15	6	18.13	5.4	18.05	17.90	0.6	7,580	0.01%
2019/11/13	10	17.75	0	0.00	17.80	10	7,618	0.13%
2019/11/12	0	0.00	3	17.80	17.85	-3	7,677	-0.04%
2019/11/11	41	17.86	3	18.05	17.95	38	7,732	0.49%
2019/11/08	6	18.30	0	0.00	18.30	6	7,879	0.08%
2019/11/07	3.2	18.47	0	0.00	18.25	3.2	7,890	0.04%
2019/11/06	38	18.54	7	18.61	18.55	31	7,739	0.40%
2019/11/05	0	0.00	42	18.15	18.30	-42	7,498	-0.56%
2019/11/04	6	18.03	1	18.20	18.20	5	7,516	0.07%
2019/11/01	0	0.00	1	17.90	17.95	-1	7,500	-0.01%
2019/10/31	1	17.75	1.1	17.79	17.80	-0.1	7,612	0.00%
2019/10/29	3	18.20	0	0.00	18.10	3	7,644	0.04%
2019/10/28	0	0.00	1	18.05	18.05	-1	7,592	-0.01%
2019/10/25	0	0.00	6	17.95	18.00	-6	7,620	-0.08%
2019/10/22	1	17.85	3	17.88	17.95	-2	7,750	-0.03%
2019/10/17	5	17.71	3	17.68	17.80	2	7,672	0.03%
2019/10/16	1	17.60	0	0.00	17.60	1	7,645	0.01%
2019/10/15	1	17.60	1	17.65	17.60	0	7,648	0.00%
2019/10/14	0	0.00	40	17.65	17.70	-40	7,698	-0.52%
2019/10/08	1	17.50	0	0.00	17.45	1	7,639	0.01%
2019/10/03	42	17.38	0	0.00	17.35	42	7,655	0.55%
2019/10/02	1	17.75	0	0.00	17.70	1	7,584	0.01%
2019/09/27	0	0.00	6	17.80	17.80	-6	7,568	-0.08%
2019/09/26	25	18.07	0	0.00	17.95	25	7,642	0.33%
2019/09/25	3	18.40	1.1	18.20	18.20	1.9	7,501	0.03%
2019/09/24	20	18.55	56	18.65	18.55	-36	7,378	-0.49%
2019/09/23	8	18.00	0	0.00	18.00	8	6,793	0.12%
2019/09/20	0	0.00	8	17.70	17.70	-8	6,664	-0.12%
2019/09/19	0	0.00	2	17.70	17.60	-2	6,585	-0.03%
2019/09/18	2	17.55	1	17.75	17.65	1	6,566	0.02%
2019/09/17	0	0.00	1	17.55	17.55	-1	6,525	-0.02%
2019/09/16	0	0.00	1	17.40	17.50	-1	6,598	-0.02%
2019/09/11	5	17.50	6	17.45	17.50	-1	6,649	-0.02%
2019/09/10	1	17.45	13.1	17.55	17.45	-12.1	6,644	-0.18%
2019/09/09	1	17.55	18	17.58	17.60	-17	6,671	-0.25%
2019/09/06	8	17.63	6	17.67	17.70	2	6,736	0.03%
2019/09/05	5	17.74	6.6	17.68	17.80	-1.6	6,617	-0.02%
2019/09/04	2	17.40	0	0.00	17.35	2	6,416	0.03%
2019/09/03	0	0.00	3	17.10	17.05	-3	6,339	-0.05%
2019/09/02	5	17.25	3	17.25	17.25	2	6,369	0.03%
2019/08/30	0	0.00	9	17.09	17.20	-9	6,323	-0.14%
2019/08/26	32	16.65	0	0.00	16.70	32	6,175	0.52%
2019/08/22	5	16.75	1	16.65	16.65	4	6,162	0.06%
2019/08/20	2	16.93	0	0.00	16.70	2	6,170	0.03%
2019/08/19	2	16.85	0	0.00	16.85	2	6,151	0.03%
2019/08/16	2	16.68	0	0.00	16.60	2	6,129	0.03%
2019/08/15	18	16.47	25	16.45	16.50	-7	6,063	-0.12%
2019/08/14	14	17.02	0	0.00	16.90	14	6,007	0.23%
2019/08/13	60	17.00	0	0.00	17.00	60	5,917	1.01%
2019/08/12	1	17.55	0	0.00	17.55	1	5,757	0.02%
2019/08/08	1	17.85	0	0.00	17.85	1	5,714	0.02%
2019/08/07	43	17.88	0	0.00	17.65	43	5,715	0.75%
2019/08/06	15	17.68	2	17.85	17.80	13	5,798	0.22%
2019/08/05	10	18.00	0	0.00	18.00	10	5,839	0.17%
2019/08/02	21	18.42	0	0.00	18.30	21	5,853	0.36%
2019/08/01	14	18.76	30	18.80	18.75	-16	5,915	-0.27%
2019/07/31	3	18.95	5	19.00	18.95	-2	5,891	-0.03%
2019/07/30	2	19.10	0	0.00	19.00	2	5,866	0.03%
2019/07/29	6	19.15	1	19.15	19.15	5	5,926	0.08%
2019/07/26	6	19.42	0	0.00	19.35	6	5,876	0.10%
2019/07/25	3	19.45	14	19.45	19.65	-11	5,826	-0.19%
2019/07/22	5	19.15	0	0.00	19.10	5	5,750	0.09%
2019/07/18	0	0.00	1	19.20	19.20	-1	5,781	-0.02%
2019/07/16	5	19.35	4	19.40	19.30	1	5,854	0.02%
2019/07/15	5	19.20	0	0.00	19.15	5	6,207	0.08%
2019/07/12	0	0.00	1	19.35	19.30	-1	6,429	-0.02%
2019/07/11	1	19.30	0	0.00	19.25	1	6,658	0.02%
2019/07/10	3	19.25	5	19.23	19.25	-2	6,974	-0.03%
2019/07/08	5	18.90	0	0.00	18.95	5	7,023	0.07%
2019/07/04	1	18.85	0.3	18.90	18.90	0.7	7,315	0.01%
2019/07/03	3	19.40	0	0.00	19.30	3	7,389	0.04%
2019/06/28	1	19.50	0	0.00	19.25	1	7,394	0.01%
2019/06/27	0	0.00	2	19.65	19.60	-2	7,429	-0.03%
2019/06/26	3	19.45	0	0.00	19.35	3	7,459	0.04%
2019/06/25	0	0.00	1	19.45	19.45	-1	7,520	-0.01%
2019/06/20	0	0.00	8	19.50	19.50	-8	7,544	-0.11%
2019/06/19	1	19.20	4	19.38	19.45	-3	7,574	-0.04%
2019/06/17	1	18.95	0	0.00	18.95	1	7,642	0.01%
2019/06/14	16	19.27	24	19.39	19.25	-8	7,627	-0.10%
2019/06/13	0	0.00	1	19.20	19.15	-1	7,579	-0.01%
2019/06/12	3	19.25	1	19.45	19.45	2	7,646	0.03%
2019/06/11	4	19.25	1	19.30	19.35	3	7,637	0.04%
2019/06/10	1.1	19.34	7	19.22	19.30	-5.9	7,630	-0.08%
2019/06/05	2	19.00	0	0.00	18.85	2	7,673	0.03%
2019/06/03	2	19.15	35	19.10	19.10	-33	7,829	-0.42%
2019/05/31	18	19.00	0	0.00	19.05	18	7,899	0.23%
2019/05/28	0	0.00	3	18.90	18.85	-3	8,211	-0.04%
2019/05/27	11	18.57	0	0.00	18.70	11	8,354	0.13%
2019/05/24	3	18.70	0	0.00	18.55	3	8,883	0.03%
2019/05/23	0	0.00	2.2	18.58	18.85	-2.2	8,848	-0.03%
2019/05/22	2	18.85	0	0.00	18.70	2	8,874	0.02%
2019/05/21	0	0.00	10	18.95	18.95	-10	8,889	-0.11%
2019/05/20	10	18.50	0	0.00	18.45	10	8,827	0.11%
2019/05/16	6	18.63	0	0.00	18.50	6	8,916	0.07%
2019/05/14	27	18.70	26	18.52	18.70	1	8,886	0.01%
2019/05/13	3	18.85	4	18.85	18.85	-1	8,844	-0.01%
2019/05/10	17	19.74	0	0.00	19.40	17	8,869	0.19%
2019/05/09	8	19.85	0	0.00	19.60	8	8,838	0.09%
2019/05/08	9	20.22	0	0.00	20.35	9	8,714	0.10%
2019/05/07	0	0.00	0.2	20.30	20.35	-0.2	8,736	0.00%
2019/05/06	1	20.30	21	20.61	20.30	-20	8,909	-0.22%
2019/05/03	17	20.98	2	21.00	21.00	15	8,817	0.17%
2019/05/02	1	20.90	0	0.00	20.80	1	8,797	0.01%
2019/04/30	5	21.05	0	0.00	20.95	5	8,794	0.06%
2019/04/26	7	21.10	2	21.30	21.30	5	8,833	0.06%
2019/04/24	0	0.00	9	21.28	21.25	-9	8,935	-0.10%
2019/04/23	10	21.55	3	21.27	21.50	7	8,917	0.08%
2019/04/22	4.2	21.69	3	21.70	21.55	1.2	8,885	0.01%
2019/04/19	0	0.00	10	21.81	21.70	-10	8,836	-0.11%
2019/04/18	8	21.10	1	21.25	21.05	7	8,467	0.08%
2019/04/17	14	21.20	3	21.05	21.25	11	8,329	0.13%
2019/04/16	10	20.75	16	20.70	21.05	-6	8,137	-0.07%
2019/04/15	6	20.54	0	0.00	20.55	6	7,951	0.08%
2019/04/12	5.1	20.50	0	0.00	20.40	5.1	8,124	0.06%
2019/04/11	5	20.50	0	0.00	20.50	5	8,248	0.06%
2019/04/10	6	20.75	10	20.70	20.75	-4	8,183	-0.05%
2019/04/09	0	0.00	1	20.60	20.60	-1	8,059	-0.01%
2019/04/03	5	20.05	1	20.25	20.20	4	7,895	0.05%
2019/04/02	17	20.13	1	20.15	20.15	16	7,890	0.20%
2019/04/01	12	19.98	0	0.00	19.95	12	7,836	0.15%
2019/03/29	2	19.70	0	0.00	19.75	2	7,745	0.03%
2019/03/28	1	19.70	1	19.65	19.70	0	7,753	0.00%
2019/03/27	2	19.85	0	0.00	19.85	2	7,764	0.03%
2019/03/26	3	19.98	0	19.90	19.95	3	7,864	0.04%
2019/03/25	1	19.85	0	0.00	19.90	1	7,955	0.01%
2019/03/22	4	20.40	0	0.00	20.30	4	7,903	0.05%
2019/03/21	3	20.55	9	20.73	20.50	-6	7,981	-0.08%
2019/03/19	2	20.20	2	20.35	20.35	0	8,225	0.00%
2019/03/18	1	20.30	22	20.07	20.20	-21	8,200	-0.26%
2019/03/15	14	19.96	10	20.00	20.00	4	8,236	0.05%
2019/03/14	1	19.90	2	20.00	19.90	-1	8,183	-0.01%
2019/03/13	0	0.00	1	20.00	20.00	-1	8,286	-0.01%
2019/03/12	0	0.00	4	20.05	20.00	-4	8,415	-0.05%
2019/03/11	0	0.00	10	19.80	19.65	-10	8,479	-0.12%
2019/03/08	8	19.89	12	19.89	19.85	-4	8,606	-0.05%
2019/03/07	6	20.45	0	0.00	20.15	6	8,719	0.07%
2019/03/04	1	20.30	3	20.70	20.75	-2	9,041	-0.02%
2019/02/27	3	20.25	0	0.00	20.35	3	8,915	0.03%
2019/02/26	34	20.79	26	20.58	20.30	8	8,914	0.09%
2019/02/25	18	20.54	49	20.52	20.95	-31	8,753	-0.35%
2019/02/22	0	0.00	4	19.80	19.85	-4	8,433	-0.05%
2019/02/21	1	19.65	0	0.00	19.70	1	8,554	0.01%
2019/02/20	0	0.00	0	19.75	19.80	0	8,615	0.00%
2019/02/19	0	0.00	5	19.60	19.60	-5	8,692	-0.06%
2019/02/15	26	19.66	0	0.00	19.35	26	9,457	0.27%
2019/02/13	2	19.85	0	0.00	20.10	2	9,932	0.02%
2019/02/12	0	0.00	6	20.05	20.00	-6	10,205	-0.06%
2019/02/11	4	19.93	31	19.98	19.90	-27	10,569	-0.26%
2019/01/30	1	19.60	0	0.00	19.50	1	10,462	0.01%
2019/01/29	5	19.40	0	0.00	19.40	5	10,471	0.05%
2019/01/25	0	0.00	5	19.68	19.80	-5	10,622	-0.05%
2019/01/21	5	19.20	0	0.00	19.20	5	10,986	0.05%
2019/01/18	5	19.30	1.4	19.11	19.20	3.6	11,094	0.03%
2019/01/16	2	19.30	0	0.00	19.45	2	11,130	0.02%
2019/01/15	0	0.00	4	19.25	19.35	-4	11,149	-0.04%
2019/01/14	0	0.00	3	18.88	18.95	-3	11,258	-0.03%
2019/01/10	0	0.00	2	18.90	19.05	-2	11,463	-0.02%
2019/01/09	3	18.90	4	18.78	18.90	-1	11,595	-0.01%
2019/01/08	4	18.45	1	18.40	18.40	3	11,819	0.03%
2019/01/07	8	17.93	22.1	18.05	18.30	-14.1	11,960	-0.12%
2019/01/04	13	17.69	8	17.50	17.50	5	12,146	0.04%
2019/01/03	17	18.73	0	0.00	18.45	17	12,526	0.14%
2019/01/02	4	19.40	0	0.00	19.10	4	12,451	0.03%
2018/12/26	0	0.00	0.1	19.05	19.05	-0.1	13,213	0.00%
2018/12/25	6	19.08	6	19.05	19.05	0	13,302	0.00%
2018/12/22	5.4	19.29	6	19.35	19.35	-0.6	13,505	0.00%
2018/12/21	0	19.50	0	0.00	19.50	0	13,769	0.00%
2018/12/19	2	19.75	0	0.00	19.85	2	13,797	0.01%
2018/12/14	0	0.00	6	19.87	19.90	-6	13,836	-0.04%
2018/12/13	0	0.00	33	19.72	20.05	-33	13,765	-0.24%
2018/12/12	0	0.00	10	19.15	19.30	-10	13,598	-0.07%
2018/12/11	9	19.06	21	19.04	18.95	-12	13,847	-0.09%
2018/12/10	8	18.72	11	18.79	18.80	-3	13,956	-0.02%
2018/12/07	34	19.40	0	0.00	19.30	34	14,041	0.24%
2018/12/06	16	19.29	19	19.38	19.15	-3	14,295	-0.02%
2018/12/05	0	0.00	30	19.90	19.80	-30	14,347	-0.21%
2018/12/04	10	20.20	33	20.23	20.25	-23	14,412	-0.16%
2018/12/03	3	20.35	39	20.37	20.35	-36	14,552	-0.25%
2018/11/30	0	0.00	2	19.85	19.90	-2	14,641	-0.01%
2018/11/29	27	19.91	27	19.67	19.65	0	14,626	0.00%
2018/11/28	14	19.80	27	19.49	19.90	-13	14,497	-0.09%
2018/11/27	10.1	19.15	0	0.00	19.25	10.1	14,484	0.07%
2018/11/26	5	19.19	1	19.45	19.15	4	14,590	0.03%
2018/11/23	10	18.88	11	19.05	19.05	-1	15,038	-0.01%
2018/11/21	3.1	19.02	4	19.00	19.00	-0.9	15,164	-0.01%
2018/11/20	12.1	19.25	1	19.60	19.20	11.1	14,988	0.07%
2018/11/19	2.1	19.45	2	19.53	19.50	0.1	14,897	0.00%
2018/11/16	26.2	19.24	23	19.26	19.25	3.2	14,806	0.02%
2018/11/15	28.3	19.26	26	19.09	19.05	2.3	14,769	0.02%
2018/11/14	132.2	19.34	75	19.29	19.20	57.2	14,591	0.39%	大買/
2018/11/13	14.2	19.54	15	19.82	19.90	-0.8	14,287	-0.01%
2018/11/12	39	20.50	32	20.27	20.25	7	14,089	0.05%
2018/11/09	27	21.29	21	21.32	21.30	6	13,921	0.04%
2018/11/08	13	22.42	0	0.00	21.95	13	13,778	0.09%
2018/11/07	3	22.88	4	22.85	22.90	-1	13,462	-0.01%
2018/11/05	15	22.50	0	0.00	22.50	15	13,729	0.11%
2018/11/01	10	22.30	15	22.19	22.30	-5	14,238	-0.04%
2018/10/31	8	21.76	18	21.93	21.70	-10	14,199	-0.07%
2018/10/30	4.1	21.52	11	21.35	21.40	-6.9	14,415	-0.05%
2018/10/29	10.1	21.92	11	21.86	21.85	-0.9	14,284	-0.01%
2018/10/26	6	22.08	10	22.30	22.00	-4	14,302	-0.03%
2018/10/25	3	21.70	43	22.03	22.15	-40	14,251	-0.28%
2018/10/24	6	21.90	10.3	22.35	22.35	-4.3	14,170	-0.03%
2018/10/23	5	22.00	6	21.96	22.10	-1	14,237	-0.01%
2018/10/22	4	21.75	10	22.12	22.30	-6	14,271	-0.04%
2018/10/19	0	0.00	7	22.18	22.00	-7	14,199	-0.05%
2018/10/18	3	22.40	0	0.00	22.45	3	14,142	0.02%
2018/10/17	7	22.47	0	0.00	22.20	7	14,170	0.05%
2018/10/16	0	0.00	7	21.98	22.30	-7	14,157	-0.05%
2018/10/15	8	21.64	1	21.70	21.30	7	14,144	0.05%
2018/10/12	2	21.10	0	0.00	21.95	2	14,044	0.01%
2018/10/11	34	20.96	0	0.00	20.65	34	13,991	0.24%
2018/10/09	1.1	23.00	1	22.90	22.90	0.1	13,915	0.00%
2018/10/08	0	0.00	4	22.85	23.05	-4	13,896	-0.03%
2018/10/05	41	23.73	35	23.26	23.00	6	13,809	0.04%
2018/10/04	5.1	24.58	4	24.38	24.30	1.1	13,321	0.01%
2018/10/03	0	0.00	6	24.75	24.85	-6	13,325	-0.05%
2018/10/02	1	25.05	2	24.93	25.00	-1	13,709	-0.01%
2018/10/01	10	25.65	3	25.35	25.15	7	13,734	0.05%
2018/09/28	19	25.22	37	25.17	25.25	-18	13,728	-0.13%
2018/09/27	8	24.80	10.8	24.65	24.80	-2.8	13,726	-0.02%
2018/09/26	3	24.50	7	24.64	24.45	-4	14,032	-0.03%
2018/09/25	1	24.30	0.1	24.25	24.35	0.9	14,117	0.01%
2018/09/21	5	24.13	0	0.00	24.05	5	14,197	0.04%
2018/09/20	3	24.20	0	0.00	24.20	3	14,229	0.02%
2018/09/18	28	24.20	6	24.41	24.30	22	14,463	0.15%
2018/09/17	14.3	24.43	25	24.67	24.25	-10.7	14,479	-0.07%
2018/09/14	2	25.13	5	25.26	25.15	-3	14,444	-0.02%
2018/09/13	14	25.02	3	25.32	25.10	11	14,590	0.08%
2018/09/12	15	25.46	2	25.45	25.05	13	14,540	0.09%
2018/09/11	0	0.00	5	25.12	25.20	-5	14,647	-0.03%
2018/09/10	6	24.73	0	24.50	24.45	6	14,758	0.04%
2018/09/07	12	25.60	9	25.53	25.45	3	14,927	0.02%
2018/09/06	11	25.68	10	25.44	25.50	1	15,069	0.01%
2018/09/05	8	25.18	4	25.66	25.05	4	15,219	0.03%
2018/09/04	0	0.00	4	25.68	25.60	-4	15,557	-0.03%
2018/09/03	1	25.70	22	25.78	25.55	-21	16,098	-0.13%
2018/08/31	1	25.55	16	25.45	25.70	-15	16,409	-0.09%
2018/08/30	15	25.78	13.1	25.83	25.40	1.9	17,822	0.01%
2018/08/29	1	25.10	15	24.98	25.25	-14	19,322	-0.07%
2018/08/28	3	24.80	6	24.79	24.75	-3	19,726	-0.02%
2018/08/27	5	24.30	0	0.00	24.45	5	19,786	0.03%
2018/08/24	1	24.25	3	24.25	24.25	-2	19,893	-0.01%
2018/08/23	4	24.00	1	24.10	24.15	3	20,286	0.01%
2018/08/22	10	24.15	2	24.05	24.10	8	20,547	0.04%
2018/08/21	4	23.95	1	23.75	24.10	3	20,793	0.01%
2018/08/20	11	23.29	4	23.48	23.45	7	21,008	0.03%
2018/08/17	7	24.23	6	24.07	24.10	1	21,474	0.00%
2018/08/16	10	23.67	22	23.65	24.00	-12	21,698	-0.06%
2018/08/15	3	23.53	11	23.72	23.40	-8	22,124	-0.04%
2018/08/14	0	0.00	3	23.95	24.05	-3	22,260	-0.01%
2018/08/13	1	23.50	0	0.00	23.85	1	22,995	0.00%
2018/08/10	24	24.45	11	24.25	24.25	13	23,400	0.06%
2018/08/09	35	24.99	21	25.02	24.80	14	23,656	0.06%
2018/08/08	14	25.79	18	25.72	25.80	-4	23,356	-0.02%
2018/08/07	6	25.33	0	0.00	25.30	6	23,502	0.03%
2018/08/06	98	25.92	121	25.72	25.65	-23	23,778	-0.10%	大賣/
2018/08/03	0	0.00	4	25.15	25.05	-4	23,690	-0.02%
2018/08/02	20	24.90	6	24.90	24.90	14	24,806	0.06%
2018/08/01	7	25.01	101	25.05	25.25	-94	26,184	-0.36%	大賣/
2018/07/31	0	0.00	5	24.95	25.00	-5	26,382	-0.02%
2018/07/30	6	24.87	3	24.60	24.60	3	26,498	0.01%
2018/07/27	3	25.40	4.3	25.25	25.20	-1.3	26,437	-0.01%
2018/07/26	5	25.50	4	25.50	25.50	1	26,634	0.00%
2018/07/25	8	25.83	16	25.75	25.65	-8	26,737	-0.03%
2018/07/24	5	25.55	18	25.64	25.50	-13	26,884	-0.05%
2018/07/23	15	25.40	17	25.61	25.45	-2	26,989	-0.01%
2018/07/20	17	25.60	19	25.96	25.35	-2	27,194	-0.01%
2018/07/19	11	25.11	19	25.27	25.30	-8	27,230	-0.03%
2018/07/18	12	25.05	16.6	25.27	25.25	-4.6	27,361	-0.02%
2018/07/17	5	24.89	99	24.92	25.25	-94	27,343	-0.34%
2018/07/16	25	24.63	3	24.75	24.40	22	27,309	0.08%
2018/07/13	4	24.53	2	24.45	24.35	2	28,131	0.01%
2018/07/12	2.1	24.25	10	24.38	24.40	-7.9	28,295	-0.03%
2018/07/11	17.1	24.03	5	23.85	24.20	12.1	28,503	0.04%
2018/07/10	15	24.28	30	24.47	24.50	-15	28,536	-0.05%
2018/07/09	2.2	23.15	1	23.20	23.20	1.2	28,183	0.00%
2018/07/06	11	22.99	21	22.95	22.85	-10	28,257	-0.04%
2018/07/05	59	23.20	6	23.25	22.95	53	28,403	0.19%
2018/07/04	42	23.63	12	23.52	23.50	30	28,537	0.11%
2018/07/03	6	24.38	2	24.00	24.00	4	28,588	0.01%
2018/07/02	9.2	24.83	4	24.70	24.60	5.2	29,015	0.02%
2018/06/29	11	24.57	8	24.90	24.90	3	29,094	0.01%
2018/06/28	5	24.46	1	24.30	24.25	4	28,979	0.01%
2018/06/27	27	25.01	4	24.80	24.80	23	29,066	0.08%
2018/06/26	10	24.93	17	24.91	25.25	-7	29,303	-0.02%
2018/06/25	4	25.23	1	25.75	25.20	3	29,401	0.01%
2018/06/22	43	25.80	5	25.87	25.75	38	29,380	0.13%
2018/06/21	1	26.65	1	26.30	26.35	0	29,674	0.00%
2018/06/20	6	26.18	28	26.59	26.30	-22	30,312	-0.07%
2018/06/19	22	26.39	46	26.43	26.40	-24	31,014	-0.08%
2018/06/15	21	26.39	16	26.63	26.65	5	31,194	0.02%
2018/06/14	13	26.13	18.6	26.11	26.05	-5.6	31,077	-0.02%
2018/06/13	28	26.17	10	26.33	26.35	18	31,254	0.06%
2018/06/12	11	26.66	0	0.00	26.40	11	31,401	0.04%
2018/06/11	40	27.28	40	27.33	27.30	0	31,875	0.00%
2018/06/08	7	26.89	13	26.85	26.80	-6	31,987	-0.02%
2018/06/07	103	27.84	78	27.93	27.55	25	31,684	0.08%	大買/
2018/06/06	40	26.71	232	26.54	27.30	-192	30,557	-0.63%	大賣/鉅額交易
2018/06/05	24	25.17	19	25.32	25.10	5	29,149	0.02%
2018/06/04	13	24.73	24	24.70	24.85	-11	29,884	-0.04%
2018/06/01	26	24.57	22	24.51	24.50	4	31,306	0.01%
2018/05/31	7	24.39	26	24.56	24.55	-19	31,921	-0.06%
2018/05/30	27	23.94	27	23.94	23.90	0	31,795	0.00%
2018/05/29	9	24.12	6	24.08	24.50	3	32,371	0.01%
2018/05/28	16	24.72	24	24.75	24.55	-8	32,477	-0.02%
2018/05/25	35	25.36	7	25.46	25.00	28	32,430	0.09%
2018/05/24	78	24.86	95	24.99	25.05	-17	32,109	-0.05%
2018/05/23	117	25.37	21	25.35	25.20	96	32,225	0.30%	大買/
2018/05/22	29	24.85	18	24.87	24.90	11	32,719	0.03%
2018/05/21	42	24.99	85	25.02	24.90	-43	33,058	-0.13%
2018/05/18	2	24.45	15	24.34	24.10	-13	32,724	-0.04%
2018/05/17	8	24.24	4	24.16	23.90	4	33,086	0.01%
2018/05/16	0	0.00	4	23.65	23.90	-4	33,095	-0.01%
2018/05/15	11	23.85	112	23.88	23.70	-101	33,724	-0.30%	大賣/鉅額交易
2018/05/14	10	23.27	7	23.56	23.65	3	34,854	0.01%
2018/05/11	14	23.30	3	23.25	23.20	11	35,683	0.03%
2018/05/10	57	24.02	39	24.26	23.70	18	36,615	0.05%
2018/05/09	28	23.64	68.7	23.38	23.70	-40.7	35,934	-0.11%
2018/05/08	9	21.47	22	21.48	21.55	-13	35,828	-0.04%
2018/05/07	5	21.93	0	0.00	21.70	5	36,142	0.01%
2018/05/04	1	22.10	5	22.10	22.05	-4	36,635	-0.01%
2018/05/03	3	22.07	22	22.10	22.00	-19	38,695	-0.05%
2018/04/30	5	22.95	1	23.00	22.80	4	43,188	0.01%
2018/04/27	8	22.43	4	22.60	22.50	4	48,572	0.01%
2018/04/26	5.1	23.04	22	22.90	22.35	-16.9	51,511	-0.03%
2018/04/25	12	22.98	20	23.32	23.00	-8	53,404	-0.01%
2018/04/24	1	22.60	9	22.73	22.75	-8	53,773	-0.01%
2018/04/23	9	23.34	18	23.45	23.20	-9	54,996	-0.02%
2018/04/20	14	23.81	7	23.61	24.00	7	55,086	0.01%
2018/04/19	15	23.08	20	23.61	23.65	-5	55,136	-0.01%
2018/04/18	4	22.03	10	22.00	22.00	-6	54,676	-0.01%
2018/04/17	11	21.97	6	22.00	21.90	5	54,983	0.01%
2018/04/13	3	23.10	15	22.89	22.90	-12	55,603	-0.02%
2018/04/12	5	23.02	1	22.95	23.05	4	56,910	0.01%
2018/04/11	1	22.90	11	23.30	23.25	-10	57,066	-0.02%
2018/04/10	49	22.73	86	22.57	22.55	-37	57,323	-0.06%
2018/04/09	47	23.42	26	23.00	23.00	21	57,403	0.04%
2018/04/03	46	23.55	17	23.66	23.70	29	57,437	0.05%
2018/04/02	108	24.36	3	24.35	24.30	105	57,245	0.18%	大買/鉅額交易
2018/03/31	4	24.95	104	25.10	24.70	-100	58,207	-0.17%	大賣/
2018/03/30	11	24.58	4	24.74	24.85	7	58,862	0.01%
2018/03/29	5	24.46	4.2	24.27	24.20	0.8	59,383	0.00%
2018/03/28	106	24.65	2	24.80	24.30	104	61,565	0.17%	大買/鉅額交易
2018/03/27	14.1	24.95	10	25.10	24.85	4.1	62,658	0.01%
2018/03/26	33	24.68	45	24.94	24.60	-12	62,444	-0.02%
2018/03/23	38	25.05	46	25.37	24.85	-8	61,998	-0.01%
2018/03/22	59	26.72	27	26.84	26.10	32	61,298	0.05%
2018/03/21	5	26.75	38	26.88	26.85	-33	60,268	-0.05%
2018/03/20	14	26.55	6	26.47	26.45	8	59,976	0.01%
2018/03/19	11	26.81	23	26.93	26.85	-12	59,840	-0.02%
2018/03/16	32	26.58	27	26.64	26.75	5	59,429	0.01%
2018/03/15	65	26.80	63	26.79	26.70	2	59,000	0.00%
2018/03/14	32	26.47	37	26.56	26.20	-5	58,663	-0.01%
2018/03/13	20	25.98	15	25.99	26.00	5	58,262	0.01%
2018/03/12	25	25.90	17.5	25.84	25.70	7.5	58,481	0.01%
2018/03/09	19	26.30	60	26.24	26.10	-41	58,214	-0.07%
2018/03/08	278	26.32	224	25.78	25.80	54	57,845	0.09%	大買/大賣/
2018/03/07	35	25.64	85	25.98	27.05	-50	56,926	-0.09%
2018/03/06	23	25.11	35	25.15	25.00	-12	55,757	-0.02%
2018/03/05	86	24.68	120	24.46	24.40	-34	55,642	-0.06%	大賣/
2018/03/02	98	25.07	76	25.22	24.85	22	55,540	0.04%
2018/03/01	45	24.79	66	24.71	24.60	-21	55,032	-0.04%
2018/02/27	23	24.57	25	24.72	24.60	-2	55,200	0.00%
2018/02/26	32	24.88	6	24.50	24.45	26	55,406	0.05%
2018/02/23	11	24.90	13	25.01	24.80	-2	55,496	0.00%
2018/02/22	45	25.01	86	25.03	24.85	-41	56,286	-0.07%
2018/02/21	52	24.43	10	24.48	24.40	42	55,960	0.08%
2018/02/12	22	24.32	13	24.33	24.10	9	57,165	0.02%
2018/02/09	19	24.01	3	24.67	24.65	16	57,772	0.03%
2018/02/08	6	24.78	20	24.61	24.50	-14	59,115	-0.02%
2018/02/07	60	25.29	29	25.19	24.70	31	59,361	0.05%
2018/02/06	51	25.22	54	25.25	24.70	-3	60,524	0.00%
2018/02/05	120	25.38	209	26.21	26.50	-89	60,878	-0.15%	大買/大賣/
2018/02/02	173	26.57	64	26.43	26.05	109	60,074	0.18%	大買/鉅額交易
2018/02/01	61	27.60	18	27.59	27.35	43	58,900	0.07%
2018/01/31	93	27.64	94	27.79	27.65	-1	58,646	0.00%
2018/01/30	36	27.63	53	27.45	27.30	-17	57,333	-0.03%
2018/01/29	58	27.93	77	27.94	27.95	-19	56,799	-0.03%
2018/01/26	63	27.88	113	28.10	27.60	-50	56,122	-0.09%	大賣/
2018/01/25	196	28.66	135.5	28.71	27.95	60.5	53,998	0.11%	大買/大賣/
2018/01/24	165	30.21	107	30.28	30.15	58	51,450	0.11%	大買/大賣/
2018/01/23	250	31.70	215	30.92	29.80	35	49,119	0.07%	大買/大賣/
2018/01/22	128	30.93	123.7	31.54	32.20	4.3	43,535	0.01%	大買/大賣/
2018/01/19	94	28.86	116	28.60	29.30	-22	40,471	-0.05%	大賣/
2018/01/18	35	27.51	100	27.42	27.20	-65	38,265	-0.17%
2018/01/17	123	27.14	58.3	26.95	27.20	64.7	37,701	0.17%	大買/
2018/01/16	21	25.87	5	26.16	26.15	16	36,259	0.04%
2018/01/15	13	26.00	27	25.95	25.85	-14	35,940	-0.04%
2018/01/12	31	25.88	45	25.99	26.00	-14	35,528	-0.04%
2018/01/11	24	25.12	29	25.50	25.70	-5	35,145	-0.01%
2018/01/10	12	25.62	7	25.57	25.10	5	34,678	0.01%
2018/01/09	8	25.58	3	25.40	25.25	5	34,201	0.01%
2018/01/08	30	25.72	19	25.72	25.65	11	33,842	0.03%
2018/01/05	1	24.20	6	24.16	24.30	-5	32,450	-0.02%
2018/01/04	2	24.53	7	24.58	24.20	-5	32,418	-0.02%
2018/01/03	5	23.82	23	23.90	24.10	-18	31,918	-0.06%
2018/01/02	7	24.16	9	24.22	23.85	-2	31,471	-0.01%