宏碁 (2353)-中國信託-新竹券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
37.15
漲跌
▼0.65
漲幅
-1.72%
成交量
19,019張
產業
上市電腦週邊類股
1654人加入追蹤

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	7	37.34	0.2	37.35	37.15	6.8	14,222	0.05%
2024/11/20	0	38.05	0	0.00	37.80	0	14,170	0.00%
2024/11/19	1	37.95	1	38.15	38.00	0	14,235	0.00%
2024/11/18	3	38.12	0	0.00	37.65	3	14,197	0.02%
2024/11/15	2	38.10	5	38.35	38.00	-3	14,175	-0.02%
2024/11/14	3	37.58	0.3	37.95	37.55	2.7	14,214	0.02%
2024/11/13	9.1	38.26	0	0.00	38.25	9.1	14,076	0.06%
2024/11/12	11	38.59	4	38.55	38.40	7	14,118	0.05%
2024/11/11	6	39.75	0	39.80	39.60	6	13,953	0.04%
2024/11/08	12.1	40.57	0	0.00	40.40	12.1	13,791	0.09%
2024/11/07	0	0.00	5	41.25	41.90	-5	13,910	-0.04%
2024/11/05	0.2	40.60	5	40.95	40.95	-4.8	14,262	-0.03%
2024/11/04	1.2	40.17	35	40.09	40.10	-33.8	14,676	-0.23%
2024/11/01	5	39.64	5	39.85	40.05	0	15,325	0.00%
2024/10/30	1	40.70	0	0.00	40.45	1	15,464	0.01%
2024/10/29	2	40.60	0	0.00	40.75	2	15,664	0.01%
2024/10/28	1	41.00	16	41.05	40.95	-15	15,785	-0.10%
2024/10/25	0	41.50	0	0.00	41.30	0	16,053	0.00%
2024/10/24	1.1	41.40	0	0.00	41.20	1.1	16,364	0.01%
2024/10/23	10	41.70	0	0.00	41.65	10	16,812	0.06%
2024/10/22	5	42.10	0	0.00	42.10	5	17,237	0.03%
2024/10/21	1	41.75	0	0.00	41.65	1	17,684	0.01%
2024/10/18	0	0.00	2	42.35	41.85	-2	17,952	-0.01%
2024/10/17	0	0.00	10	41.78	42.35	-10	18,154	-0.06%
2024/10/16	5	41.20	0	0.00	41.20	5	18,351	0.03%
2024/10/15	8	41.46	5	41.30	41.55	3	18,297	0.02%
2024/10/11	1	41.20	29	41.21	41.25	-28	18,866	-0.15%
2024/10/09	6	40.09	14	40.19	40.00	-8	19,284	-0.04%
2024/10/08	17	40.06	0	0.00	40.00	17	20,430	0.08%
2024/10/07	1	40.50	26	40.68	40.60	-25	20,862	-0.12%
2024/10/04	31	41.13	15	41.10	40.65	16	20,841	0.08%
2024/10/01	1	41.45	26	42.06	42.25	-25	20,684	-0.12%
2024/09/30	5	41.10	0	0.00	40.80	5	20,454	0.02%
2024/09/27	6	41.73	0	0.00	41.65	6	20,418	0.03%
2024/09/26	6	42.02	7	42.50	41.85	-1	20,576	0.00%
2024/09/25	8	42.13	1	42.30	42.00	7	20,870	0.03%
2024/09/23	1	42.05	4	42.13	41.80	-3	21,684	-0.01%
2024/09/20	0	0.00	1	42.10	42.10	-1	22,137	0.00%
2024/09/19	0	0.00	19	42.26	42.15	-19	22,476	-0.08%
2024/09/18	5	41.30	0	0.00	41.30	5	22,938	0.02%
2024/09/16	5	41.70	0	0.00	41.70	5	23,644	0.02%
2024/09/12	0	0.00	7	41.72	41.55	-7	25,019	-0.03%
2024/09/11	1	40.50	3	40.85	40.50	-2	25,409	-0.01%
2024/09/10	1	41.40	0	0.00	41.00	1	25,631	0.00%
2024/09/09	5.1	41.74	0	0.00	41.75	5.1	25,892	0.02%
2024/09/06	3.1	41.08	8	42.07	42.10	-4.9	26,355	-0.02%
2024/09/04	9.8	41.41	3	41.05	41.50	6.8	26,720	0.03%
2024/09/02	0	0.00	4	43.55	43.50	-4	27,411	-0.01%
2024/08/30	6	43.72	37	43.73	43.75	-31	28,068	-0.11%
2024/08/29	20.1	43.45	37	43.61	43.55	-16.9	28,821	-0.06%
2024/08/28	6	44.41	5	44.50	44.30	1	29,565	0.00%
2024/08/27	24.5	44.56	2	44.50	44.70	22.5	30,426	0.07%
2024/08/26	37.8	44.77	19.9	44.25	44.80	18	31,416	0.06%
2024/08/23	15	42.75	11	42.95	43.05	4	32,650	0.01%
2024/08/22	11	43.24	17	43.76	43.15	-6	34,160	-0.02%
2024/08/21	12	43.03	1	43.00	43.05	11	36,564	0.03%
2024/08/20	8	43.21	20	43.25	43.15	-12	38,991	-0.03%
2024/08/19	1	43.00	2	42.98	43.20	-1	43,282	0.00%
2024/08/16	0	0.00	10	42.93	42.80	-10	46,142	-0.02%
2024/08/15	1	42.60	14	42.71	42.55	-13	46,393	-0.03%
2024/08/14	1	42.15	1	42.40	42.10	0	46,572	0.00%
2024/08/13	9.1	42.21	0	0.00	42.15	9.1	46,754	0.02%
2024/08/12	5	42.05	10	42.40	42.30	-5	47,072	-0.01%
2024/08/09	10	42.16	2	42.20	42.00	8	48,152	0.02%
2024/08/08	15	42.29	1	42.15	42.30	14	49,473	0.03%
2024/08/07	5.4	42.54	10	42.00	42.55	-4.6	49,454	-0.01%
2024/08/06	20	39.43	13	39.53	40.00	7	49,534	0.01%
2024/08/05	7.3	42.56	18.7	41.23	40.30	-11.4	49,374	-0.02%
2024/08/02	10.3	44.43	5	44.75	44.75	5.3	48,839	0.01%
2024/08/01	0	0.00	7.3	45.45	45.80	-7.3	48,888	-0.01%
2024/07/31	1.8	44.06	0.2	44.10	43.85	1.6	49,339	0.00%
2024/07/30	3	43.87	9	43.66	44.20	-6	49,437	-0.01%
2024/07/29	4	45.40	8	44.76	44.35	-4	49,484	-0.01%
2024/07/23	12	46.22	7	47.14	46.00	5	49,246	0.01%
2024/07/22	13	45.24	15	45.35	46.20	-2	48,979	0.00%
2024/07/19	9	46.16	5	46.35	46.20	4	48,629	0.01%
2024/07/18	7	46.74	6	46.95	47.10	1	48,556	0.00%
2024/07/17	10.2	47.11	1.4	47.08	46.90	8.8	48,432	0.02%
2024/07/16	1	47.30	7.6	47.45	47.35	-6.6	48,375	-0.01%
2024/07/15	17	47.16	6	47.28	47.25	11	49,092	0.02%
2024/07/12	10	47.35	7	47.76	47.70	3	49,054	0.01%
2024/07/11	4.5	47.21	29	47.86	47.70	-24.5	49,318	-0.05%
2024/07/10	35	47.20	24	47.38	46.80	11	49,608	0.02%
2024/07/09	46	46.20	17	46.00	45.75	29	49,149	0.06%
2024/07/08	10	46.97	7.1	47.11	47.15	3	50,524	0.01%
2024/07/05	27.1	47.36	13	47.49	47.30	14.1	52,190	0.03%
2024/07/04	29	47.19	6	47.66	47.10	23	52,975	0.04%
2024/07/03	3	47.17	4	47.22	47.30	-1	53,067	0.00%
2024/07/02	12	46.80	15	46.92	46.80	-3	53,116	-0.01%
2024/07/01	213.3	47.92	23	47.64	47.45	190.3	52,997	0.36%	大買/鉅額交易
2024/06/28	8	47.09	19	47.23	46.85	-11	52,772	-0.02%
2024/06/27	20	46.94	23.6	46.48	46.95	-3.6	52,629	-0.01%
2024/06/26	17.1	46.44	5	46.40	46.40	12.1	52,297	0.02%
2024/06/25	13.7	46.84	12	46.87	46.80	1.7	52,079	0.00%
2024/06/24	33.6	47.46	29	47.13	47.00	4.6	51,749	0.01%
2024/06/21	20	47.88	7	48.09	48.10	13	51,674	0.03%
2024/06/20	23	47.97	5	47.90	47.95	18	51,539	0.03%
2024/06/19	24	49.73	22	49.87	49.50	2	52,362	0.00%
2024/06/18	54	49.77	8.7	49.63	49.40	45.4	52,192	0.09%
2024/06/17	1	50.50	23	50.57	50.50	-22	52,051	-0.04%
2024/06/14	21.8	49.67	5	49.67	49.80	16.8	52,187	0.03%
2024/06/13	25.1	49.97	18	50.07	50.10	7.1	52,203	0.01%
2024/06/12	8	48.77	5	48.84	48.80	3	52,292	0.01%
2024/06/11	34.1	49.16	24.2	49.11	48.80	9.9	52,225	0.02%
2024/06/07	32	49.98	17	50.09	49.65	15	52,480	0.03%
2024/06/06	28.9	50.51	52	50.76	50.60	-23.1	52,924	-0.04%
2024/06/05	59	50.93	24.1	50.46	50.50	34.9	52,697	0.07%
2024/06/04	34	51.64	66	51.11	51.20	-32	52,456	-0.06%
2024/06/03	51.5	52.91	20.6	52.60	52.50	30.9	51,916	0.06%
2024/05/31	8.4	52.78	14	52.98	52.90	-5.6	51,178	-0.01%
2024/05/30	44.7	53.15	7.2	53.03	52.50	37.5	50,400	0.07%
2024/05/29	81.4	54.48	107	55.49	53.70	-25.6	50,366	-0.05%	大賣/
2024/05/28	139.1	56.68	33.4	56.93	56.40	105.7	48,942	0.22%	大買/鉅額交易
2024/05/27	112.4	59.25	58.3	58.96	58.50	54.1	48,325	0.11%	大買/
2024/05/24	73	55.37	108	56.80	57.50	-35	46,138	-0.08%	大賣/
2024/05/23	119.5	54.24	67	53.89	53.30	52.5	43,788	0.12%	大買/
2024/05/22	14	51.40	107	51.76	53.00	-93	39,986	-0.23%	大賣/
2024/05/21	12	48.55	32	48.49	48.25	-20	37,627	-0.05%
2024/05/20	7	48.09	3	48.33	48.25	4	37,654	0.01%
2024/05/17	16	47.53	19	47.98	48.15	-3	37,949	-0.01%
2024/05/16	26.1	47.93	17	48.27	47.80	9.1	38,978	0.02%
2024/05/15	32	49.45	49	49.05	48.05	-17	40,681	-0.04%
2024/05/14	55	49.43	88	49.18	48.90	-33	40,105	-0.08%
2024/05/13	37	47.50	2	47.85	47.75	35	38,589	0.09%
2024/05/10	28	47.71	6	47.83	47.80	22	38,891	0.06%
2024/05/09	23	47.78	26	47.40	47.35	-3	38,763	-0.01%
2024/05/08	4	46.98	3	47.07	47.15	1	38,867	0.00%
2024/05/07	12	47.12	5	47.06	47.15	7	39,172	0.02%
2024/05/06	7	47.04	25.3	46.88	47.50	-18.3	39,200	-0.05%
2024/05/03	1	45.85	19.1	45.68	45.50	-18.1	39,474	-0.05%
2024/05/02	2.1	44.31	0	0.00	44.65	2.1	39,962	0.01%
2024/04/30	19.2	45.22	2	45.60	45.15	17.2	40,863	0.04%
2024/04/29	5	45.50	39.2	45.77	45.70	-34.2	41,306	-0.08%
2024/04/26	4	44.89	1	45.10	44.55	3	42,223	0.01%
2024/04/25	2	44.30	2	44.45	44.40	0	42,869	0.00%
2024/04/24	5	44.85	6	44.61	44.80	-1	43,457	0.00%
2024/04/23	7	43.58	8	43.91	43.50	-1	44,111	0.00%
2024/04/22	0	0.00	4	43.44	43.35	-4	44,887	-0.01%
2024/04/19	11.1	43.81	86	42.59	43.80	-74.9	45,475	-0.16%
2024/04/18	1	45.40	1	45.40	45.00	0	45,964	0.00%
2024/04/17	82	45.57	3	45.20	45.05	79	46,821	0.17%
2024/04/16	16	46.03	11	45.80	45.50	5	47,117	0.01%
2024/04/15	24.1	47.55	29	47.70	47.55	-4.9	48,005	-0.01%
2024/04/12	175.4	49.44	223	48.79	48.50	-47.6	49,431	-0.10%	大買/大賣/
2024/04/11	142	50.23	62.1	49.12	51.00	79.9	48,813	0.16%	大買/
2024/04/10	30	47.82	23.5	47.96	47.15	6.5	48,425	0.01%
2024/04/09	0	0.00	34	46.64	46.80	-34	49,057	-0.07%
2024/04/08	3.7	45.89	5.5	45.91	46.05	-1.8	50,667	0.00%
2024/04/03	17	46.21	1	46.50	46.10	16	52,684	0.03%
2024/04/02	4	46.74	6	46.70	46.70	-2	55,848	0.00%
2024/04/01	10	46.44	3	46.60	46.30	7	58,445	0.01%
2024/03/29	14	46.63	7	46.60	46.80	7	60,482	0.01%
2024/03/28	4	46.65	25.1	46.56	46.65	-21.1	62,163	-0.03%
2024/03/27	5	46.16	27	46.48	46.35	-22	63,078	-0.03%
2024/03/26	43	46.01	2	45.98	45.90	41	64,759	0.06%
2024/03/25	18	46.59	9	46.78	46.50	9	67,318	0.01%
2024/03/22	59.3	47.46	63	47.37	45.95	-3.7	68,500	-0.01%
2024/03/21	50	46.19	12	46.20	46.25	38	67,717	0.06%
2024/03/20	2	45.98	37.4	45.88	45.90	-35.4	67,625	-0.05%
2024/03/19	38	45.24	2	45.48	45.15	36	67,501	0.05%
2024/03/18	17	45.39	23	45.39	45.85	-6	67,544	-0.01%
2024/03/15	16	46.09	8.3	46.14	45.85	7.7	67,351	0.01%
2024/03/14	28	46.09	20	45.96	45.90	8	66,910	0.01%
2024/03/13	20	46.98	15	46.69	46.50	5	66,791	0.01%
2024/03/12	19	46.85	34	46.13	47.05	-15	66,219	-0.02%
2024/03/11	5	44.80	10	44.87	44.85	-5	65,533	-0.01%
2024/03/08	6	45.01	5.6	45.15	44.50	0.4	65,564	0.00%
2024/03/07	10	45.14	14	45.31	45.00	-4	65,514	-0.01%
2024/03/06	11	45.39	3	45.65	45.35	8	65,757	0.01%
2024/03/05	3	45.83	31.5	45.98	45.90	-28.5	67,000	-0.04%
2024/03/04	78.5	46.79	42	46.87	45.85	36.5	67,670	0.05%
2024/03/01	10	45.65	46	45.77	46.00	-36	67,311	-0.05%
2024/02/29	2	45.08	1.4	45.61	45.15	0.6	67,885	0.00%
2024/02/27	26	45.50	124	45.56	45.50	-98	67,753	-0.14%	大賣/
2024/02/26	17	45.95	13	45.94	45.80	4	67,961	0.01%
2024/02/23	33.9	46.62	75	46.14	45.75	-41.1	68,310	-0.06%
2024/02/22	98.2	47.30	80	47.06	46.85	18.2	68,397	0.03%
2024/02/21	17.1	47.11	12	47.24	47.25	5.1	67,928	0.01%
2024/02/20	57.1	47.29	34	47.43	47.40	23.1	67,678	0.03%
2024/02/19	174.5	47.60	87	47.95	47.40	87.5	67,310	0.13%	大買/
2024/02/16	33	48.66	58	48.25	48.65	-25	66,138	-0.04%
2024/02/15	7	45.86	4	45.75	46.00	3	64,378	0.00%
2024/02/05	15	46.43	12	46.48	46.30	3	63,883	0.00%
2024/02/02	27.7	46.51	12	47.06	45.95	15.7	63,842	0.02%
2024/02/01	0	0.00	6	46.33	46.65	-6	63,440	-0.01%
2024/01/31	14.3	46.39	1	46.70	46.05	13.3	63,363	0.02%
2024/01/30	7	46.69	7	47.04	47.15	0	63,011	0.00%
2024/01/29	3	46.23	50	46.27	46.80	-47	62,674	-0.07%
2024/01/26	49.5	46.22	30	46.26	45.70	19.6	62,502	0.03%
2024/01/25	16.2	47.35	6	47.44	47.60	10.2	61,620	0.02%
2024/01/24	23	47.78	17	47.98	47.35	6	61,086	0.01%
2024/01/23	28.4	46.35	30	46.97	47.20	-1.6	59,932	0.00%
2024/01/22	35.5	46.94	30	46.98	46.75	5.5	59,384	0.01%
2024/01/19	25.6	45.65	26	45.60	45.95	-0.4	58,150	0.00%
2024/01/18	52	45.28	57	45.39	45.00	-5	57,405	-0.01%
2024/01/17	13	45.21	28	44.90	44.75	-15	56,682	-0.03%
2024/01/16	37	46.16	27.3	46.29	45.70	9.8	55,827	0.02%
2024/01/15	14	46.80	15	47.26	46.25	-1	54,900	0.00%
2024/01/12	30	47.02	61	46.57	47.00	-31	54,194	-0.06%
2024/01/11	70.5	48.40	28	48.05	48.40	42.5	52,960	0.08%
2024/01/10	16	47.50	85	47.97	47.20	-69	52,393	-0.13%
2024/01/09	94.1	48.85	127	48.22	47.80	-32.9	51,543	-0.06%	大賣/
2024/01/08	141	49.81	116	49.35	48.45	25	49,739	0.05%	大買/大賣/
2024/01/05	47	49.27	66.1	49.06	48.25	-19.1	47,699	-0.04%
2024/01/04	44	49.81	162	49.89	49.00	-118	46,353	-0.25%	大賣/鉅額交易
2024/01/03	43.1	50.96	39	50.81	50.40	4.1	45,139	0.01%
2024/01/02	41.3	52.56	159.2	52.66	52.30	-117.9	43,601	-0.27%	大賣/鉅額交易
2023/12/29	101.6	54.23	98	54.46	53.80	3.6	41,984	0.01%	大買/
2023/12/28	150.7	54.21	149.7	54.22	54.00	1	40,026	0.00%	大買/大賣/
2023/12/27	232.9	53.19	113	53.61	54.20	119.9	36,916	0.32%	大買/大賣/鉅額交易
2023/12/26	141	49.18	158	49.65	50.60	-17	34,294	-0.05%	大買/大賣/
2023/12/25	104.7	48.88	80.3	48.70	49.00	24.4	32,111	0.08%	大買/
2023/12/22	53.8	44.58	35	44.68	45.30	18.8	30,108	0.06%
2023/12/21	51	44.10	293.4	43.86	44.65	-242.4	28,900	-0.84%	大賣/鉅額交易
2023/12/20	125.8	43.21	85.4	43.19	44.60	40.4	26,973	0.15%	大買/
2023/12/19	39.4	40.12	59	40.24	40.70	-19.6	23,896	-0.08%
2023/12/18	11	38.75	76.1	38.48	38.90	-65.1	22,166	-0.29%
2023/12/15	19	37.00	0	0.00	37.00	19	21,407	0.09%
2023/12/14	4	37.54	33	37.37	37.30	-29	21,252	-0.14%
2023/12/13	10	37.18	18	36.90	37.05	-8	21,002	-0.04%
2023/12/12	7	36.09	16	36.18	36.10	-9	20,700	-0.04%
2023/12/11	17	35.68	10	35.65	35.75	7	20,546	0.03%
2023/12/08	0	0.00	18	35.19	35.20	-18	20,423	-0.09%
2023/12/07	13	34.92	9	35.17	34.85	4	20,366	0.02%
2023/12/06	0	0.00	21	34.93	35.10	-21	20,439	-0.10%
2023/12/05	11	34.23	11	34.31	34.30	0	20,292	0.00%
2023/12/04	15	34.70	13	34.66	34.75	2	20,303	0.01%
2023/12/01	18	34.70	6	35.00	34.85	12	20,171	0.06%
2023/11/30	47.1	34.73	26	34.89	35.20	21.1	19,913	0.11%
2023/11/29	0	0.00	7	35.27	35.35	-7	18,575	-0.04%
2023/11/28	31	34.84	5	34.95	34.80	26	17,777	0.15%
2023/11/27	17	34.80	17	35.18	35.20	0	17,578	0.00%
2023/11/24	26	34.43	20	35.14	35.50	6	16,844	0.04%
2023/11/23	0	0.00	23	35.00	35.15	-23	16,121	-0.14%
2023/11/22	54	34.58	10	34.65	34.80	44	15,891	0.28%
2023/11/21	16	35.33	56	35.47	35.65	-40	15,694	-0.25%
2023/11/20	5	33.90	10	34.40	34.55	-5	15,468	-0.03%
2023/11/17	22	34.22	2	34.28	34.15	20	15,555	0.13%
2023/11/16	8	34.49	5	35.00	34.50	3	15,680	0.02%
2023/11/15	25	34.68	0	0.00	34.50	25	15,902	0.16%
2023/11/14	4	34.65	42	34.72	35.05	-38	16,116	-0.24%
2023/11/13	15.8	33.76	10	34.25	33.80	5.8	16,377	0.04%
2023/11/10	16	34.25	5	34.15	34.15	11	16,500	0.07%
2023/11/09	20	34.91	5	35.30	35.00	15	16,628	0.09%
2023/11/08	5	34.89	25	35.18	35.20	-20	16,728	-0.12%
2023/11/07	15	34.37	10	34.58	34.55	5	16,693	0.03%
2023/11/06	5	34.75	19	34.83	34.75	-14	17,010	-0.08%
2023/11/03	1	34.65	12	34.45	34.35	-11	17,369	-0.06%
2023/11/02	6	34.50	6	34.76	34.65	0	17,523	0.00%
2023/11/01	11	33.78	1	33.85	33.70	10	17,844	0.06%
2023/10/31	27	34.52	10	34.77	34.10	17	18,018	0.09%
2023/10/30	17.8	34.58	5	34.65	34.65	12.8	18,345	0.07%
2023/10/25	0	0.00	5	35.90	35.60	-5	19,250	-0.03%
2023/10/24	0	0.00	15	35.55	35.65	-15	19,628	-0.08%
2023/10/23	3	34.90	2	35.00	34.80	1	19,840	0.01%
2023/10/20	1	34.70	0	0.00	35.20	1	20,668	0.00%
2023/10/19	7	35.03	0	0.00	35.30	7	21,701	0.03%
2023/10/18	6.2	35.09	1	34.85	35.60	5.2	22,237	0.02%
2023/10/17	5	36.10	5	36.23	36.10	0	22,445	0.00%
2023/10/16	3	36.22	0	0.00	36.15	3	24,254	0.01%
2023/10/13	12	36.38	0	0.00	36.35	12	26,934	0.04%
2023/10/11	20	37.18	10	37.48	36.80	10	28,632	0.03%
2023/10/06	5	37.48	7	37.48	37.55	-2	28,997	-0.01%
2023/10/05	0	0.00	22	37.47	37.40	-22	29,107	-0.08%
2023/10/04	15	36.25	10	36.38	36.35	5	29,153	0.02%
2023/10/03	21	37.40	12	37.85	37.25	9	29,160	0.03%
2023/10/02	0	0.00	21	37.17	37.15	-21	28,966	-0.07%
2023/09/28	13	36.31	0	0.00	36.30	13	28,908	0.04%
2023/09/27	0	0.00	7	36.84	36.85	-7	28,880	-0.02%
2023/09/26	0	0.00	5	36.45	36.45	-5	29,000	-0.02%
2023/09/25	6	36.66	6	36.83	36.65	0	29,155	0.00%
2023/09/22	0	0.00	5	36.70	36.70	-5	29,375	-0.02%
2023/09/20	2	36.60	0	0.00	36.60	2	29,877	0.01%
2023/09/18	34	37.20	20	37.40	37.10	14	30,633	0.05%
2023/09/15	0	0.00	45	37.87	37.95	-45	31,275	-0.14%
2023/09/14	4	37.79	10	37.80	37.80	-6	31,797	-0.02%
2023/09/12	13	37.38	28	37.68	37.60	-15	33,979	-0.04%
2023/09/11	28	37.02	15	37.23	37.05	13	34,085	0.04%
2023/09/08	38	37.68	1	38.05	37.60	37	34,227	0.11%
2023/09/07	23	38.32	2	38.40	38.00	21	34,428	0.06%
2023/09/06	18	38.06	14	38.00	38.10	4	34,547	0.01%
2023/09/05	33	37.85	28	38.03	38.30	5	35,103	0.01%
2023/09/04	9	36.74	35	37.08	37.45	-26	35,240	-0.07%
2023/09/01	18	36.42	0	0.00	36.40	18	35,511	0.05%
2023/08/31	25	35.58	31	36.14	36.60	-6	35,819	-0.02%
2023/08/30	2	36.38	5	36.75	36.40	-3	36,357	-0.01%
2023/08/29	1	35.65	15	36.10	36.20	-14	38,069	-0.04%
2023/08/28	16.3	35.09	19	35.72	35.75	-2.7	38,088	-0.01%
2023/08/25	69.7	36.75	7	37.05	36.25	62.7	38,075	0.16%
2023/08/24	11	37.99	26	38.60	38.00	-15	37,856	-0.04%
2023/08/23	0	0.00	5	37.42	37.70	-5	37,610	-0.01%
2023/08/22	16	37.67	11	38.40	37.60	5	37,597	0.01%
2023/08/21	25	38.34	5	37.95	37.95	20	37,491	0.05%
2023/08/18	13	38.48	0	0.00	37.40	13	37,269	0.03%
2023/08/17	16	37.91	9.1	37.99	38.55	6.9	37,019	0.02%
2023/08/16	14.1	37.20	16	37.45	37.70	-1.9	36,644	-0.01%
2023/08/15	21	36.82	39	36.94	37.05	-18	36,648	-0.05%
2023/08/14	13	36.31	22	36.65	36.20	-9	36,458	-0.02%
2023/08/11	1	36.35	12	36.38	36.45	-11	36,393	-0.03%
2023/08/10	22	35.82	12	36.05	35.85	10	36,276	0.03%
2023/08/09	4.1	36.25	12	36.85	36.90	-7.9	36,050	-0.02%
2023/08/08	4	36.44	19	36.43	36.70	-15	35,944	-0.04%
2023/08/07	9	36.16	34	35.94	36.20	-25	35,735	-0.07%
2023/08/04	6	34.84	22	34.94	34.80	-16	35,442	-0.05%
2023/08/02	23	34.07	31	34.29	33.95	-8	35,183	-0.02%
2023/08/01	14	34.44	10	34.55	34.60	4	34,950	0.01%
2023/07/31	50	35.28	38	35.09	35.00	12	35,385	0.03%
2023/07/28	16	35.36	29	35.59	35.75	-13	35,027	-0.04%
2023/07/27	42	36.26	4	36.40	35.85	38	34,814	0.11%
2023/07/26	22	36.83	14	36.88	36.80	8	34,530	0.02%
2023/07/25	27	37.10	42	37.42	37.05	-15	34,630	-0.04%
2023/07/24	114	36.93	103	37.15	37.05	11	33,963	0.03%	大買/大賣/
2023/07/21	40.5	35.15	43	35.52	35.40	-2.5	33,023	-0.01%
2023/07/20	35.2	35.64	27	35.77	35.30	8.2	32,626	0.03%
2023/07/19	136	37.33	77	38.09	36.30	59	32,029	0.18%	大買/
2023/07/18	71	39.88	57	40.44	40.30	14	30,405	0.05%
2023/07/17	58	35.16	43	36.49	37.50	15	27,760	0.05%
2023/07/14	3	33.30	16	33.76	34.10	-13	26,577	-0.05%
2023/07/13	23	33.59	9.5	34.07	33.15	13.5	26,055	0.05%
2023/07/12	2	33.40	2	33.18	33.25	0	25,515	0.00%
2023/07/11	10	33.10	6	33.05	33.25	4	25,373	0.02%
2023/07/10	0	0.00	10	32.31	32.20	-10	25,123	-0.04%
2023/07/07	3	31.57	0.3	31.42	31.30	2.7	24,994	0.01%
2023/07/05	0	0.00	5	32.00	31.95	-5	24,911	-0.02%
2023/07/04	5	31.83	0	0.00	31.70	5	24,786	0.02%
2023/07/03	1	31.85	9	31.78	31.75	-8	24,736	-0.03%
2023/06/30	15.5	31.33	7	31.44	31.35	8.5	24,629	0.03%
2023/06/29	5	31.96	10.3	31.81	32.05	-5.3	24,446	-0.02%
2023/06/28	0	0.00	25	33.57	33.55	-25	24,322	-0.10%
2023/06/27	25	32.98	11.7	33.03	32.70	13.3	24,062	0.06%
2023/06/26	13	33.80	15	33.89	34.00	-2	23,764	-0.01%
2023/06/21	1	33.55	43	33.23	33.70	-42	23,125	-0.18%
2023/06/20	10	32.50	43	32.47	32.65	-33	22,450	-0.15%
2023/06/19	81	32.18	2.5	32.29	31.85	78.5	21,879	0.36%
2023/06/16	28	33.57	17	34.07	33.35	11	20,873	0.05%
2023/06/15	0	0.00	10	33.60	33.45	-10	19,677	-0.05%
2023/06/14	15.1	33.35	0	0.00	33.35	15.1	20,014	0.08%
2023/06/13	1	33.50	1.5	33.73	33.50	-0.5	19,763	0.00%
2023/06/12	8	33.74	2	33.73	33.55	6	19,509	0.03%
2023/06/09	13	34.61	27	34.42	34.20	-14	19,198	-0.07%
2023/06/08	7	33.46	28	33.70	33.75	-21	18,551	-0.11%
2023/06/07	1	32.50	23	32.81	32.95	-22	18,146	-0.12%
2023/06/06	42	32.22	10	32.45	32.25	32	17,765	0.18%
2023/06/05	70.5	33.28	22	33.28	33.10	48.5	17,333	0.28%
2023/06/02	20	32.96	88	32.64	33.95	-68	16,220	-0.42%
2023/06/01	11.1	30.38	25	30.80	30.90	-14	14,375	-0.10%
2023/05/31	12	30.71	6	30.65	30.85	6	14,199	0.04%
2023/05/30	21	30.80	15.5	30.98	31.00	5.5	13,858	0.04%
2023/05/29	16	30.89	20	30.99	31.05	-4	13,730	-0.03%
2023/05/26	8	30.79	0	0.00	30.95	8	13,710	0.06%
2023/05/25	5	30.65	16	30.80	30.95	-11	13,509	-0.08%
2023/05/24	13	30.70	1.7	30.61	30.80	11.3	13,388	0.08%
2023/05/23	16	30.74	5	30.80	30.75	11	13,181	0.08%
2023/05/22	12	30.93	15	30.89	30.95	-3	12,982	-0.02%
2023/05/19	0.7	30.65	6	30.38	30.70	-5.3	12,731	-0.04%
2023/05/11	0	0.00	8	29.56	29.60	-8	11,788	-0.07%
2023/05/10	0	0.00	14	29.28	29.30	-14	11,654	-0.12%
2023/05/09	2	29.05	21	29.27	29.30	-19	11,537	-0.16%
2023/05/08	7	28.76	27	28.91	28.90	-20	11,530	-0.17%
2023/05/05	67	28.86	7	28.59	28.20	60	11,420	0.53%
2023/05/04	1	30.40	5	30.40	30.35	-4	10,840	-0.04%
2023/05/03	0	0.00	2	30.65	30.75	-2	10,762	-0.02%
2023/05/02	1	30.60	4	30.61	30.65	-3	10,836	-0.03%
2023/04/28	0	0.00	13	30.05	30.25	-13	10,854	-0.12%
2023/04/27	0	0.00	12	29.77	29.55	-12	10,538	-0.11%
2023/04/26	0	0.00	12	29.45	29.50	-12	10,320	-0.12%
2023/04/25	13	29.07	0	0.00	29.00	13	10,076	0.13%
2023/04/24	14	29.42	0	0.00	29.40	14	9,778	0.14%
2023/04/21	2	29.75	1	29.80	29.90	1	9,563	0.01%
2023/04/20	5.5	29.53	5	29.69	29.70	0.5	9,378	0.01%
2023/04/19	5	29.85	12	29.75	29.80	-7	9,330	-0.08%
2023/04/18	1	29.50	5	29.35	29.30	-4	9,060	-0.04%
2023/04/17	0.5	29.20	17	29.21	29.40	-16.5	9,086	-0.18%
2023/04/14	10	28.93	4	28.89	28.95	6	8,953	0.07%
2023/04/13	9	29.00	0	0.00	29.00	9	8,921	0.10%
2023/04/11	2	28.85	45	28.80	28.95	-43	8,865	-0.49%
2023/04/10	37	28.23	2	28.10	28.25	35	8,708	0.40%
2023/04/07	33	28.30	0	0.00	28.35	33	8,685	0.38%
2023/04/06	0	0.00	6	28.40	28.50	-6	8,653	-0.07%
2023/03/31	0	0.00	10	28.53	28.15	-10	8,543	-0.12%
2023/03/30	5	28.30	0	0.00	28.40	5	8,447	0.06%
2023/03/29	6	28.10	18	28.25	28.30	-12	8,479	-0.14%
2023/03/28	0	0.00	1	27.80	27.75	-1	8,350	-0.01%
2023/03/23	0	0.00	11	27.79	27.95	-11	8,479	-0.13%
2023/03/22	69	27.70	16	27.67	27.75	53	8,458	0.63%
2023/03/21	1	27.30	0	0.00	27.30	1	8,483	0.01%
2023/03/20	2	27.00	0	0.00	27.05	2	8,431	0.02%
2023/03/17	0	0.00	11	26.99	27.00	-11	8,296	-0.13%
2023/03/14	0	0.00	1	25.75	25.50	-1	7,834	-0.01%
2023/03/10	0	0.00	1	25.80	25.80	-1	8,030	-0.01%
2023/03/09	0	0.00	2	25.90	25.85	-2	8,040	-0.02%
2023/03/08	0	0.00	1	25.75	25.90	-1	8,120	-0.01%
2023/03/07	0	0.00	7	25.85	25.85	-7	8,156	-0.09%
2023/03/06	0	0.00	5	25.70	25.70	-5	8,181	-0.06%
2023/03/03	0	0.00	10	25.78	25.65	-10	8,192	-0.12%
2023/03/02	0	0.00	12	25.72	25.70	-12	8,245	-0.15%
2023/02/24	20	25.53	0	0.00	25.35	20	8,331	0.24%
2023/02/23	3	25.90	17.5	25.90	25.85	-14.5	8,330	-0.17%
2023/02/22	0	0.00	13	25.78	25.80	-13	8,396	-0.15%
2023/02/21	15	25.60	0	0.00	25.60	15	8,493	0.18%
2023/02/20	20	25.65	0	0.00	25.70	20	8,673	0.23%
2023/02/17	0	0.00	1	25.65	25.75	-1	8,819	-0.01%
2023/02/16	0	0.00	9	25.69	25.65	-9	9,062	-0.10%
2023/02/15	0	0.00	1	25.40	25.45	-1	9,175	-0.01%
2023/02/14	1	25.50	7	25.51	25.35	-6	9,252	-0.06%
2023/02/13	1	25.40	18	25.21	25.35	-17	9,357	-0.18%
2023/02/10	15	25.15	1	25.15	25.15	14	9,502	0.15%
2023/02/09	0	0.00	2	25.50	25.55	-2	9,860	-0.02%
2023/02/08	0.5	25.40	2	25.35	25.45	-1.5	9,936	-0.02%
2023/02/07	0	0.00	0	25.15	25.25	0	9,911	0.00%
2023/02/06	0	0.00	12	25.00	25.00	-12	9,915	-0.12%
2023/02/03	8	24.72	0	0.00	24.70	8	9,778	0.08%
2023/02/02	0	0.00	4	24.98	24.95	-4	9,763	-0.04%
2023/02/01	8	24.50	20	24.87	25.00	-12	9,696	-0.12%
2023/01/31	16	24.55	20	24.95	24.95	-4	9,634	-0.04%
2023/01/30	0	0.00	13	24.70	24.85	-13	9,474	-0.14%
2023/01/17	0	0.00	5	24.50	24.50	-5	9,362	-0.05%
2023/01/16	30	24.10	0	0.00	24.15	30	9,333	0.32%
2023/01/12	10	23.98	0	0.00	24.00	10	9,554	0.10%
2023/01/11	0	0.00	1	24.10	24.10	-1	9,666	-0.01%
2023/01/10	22	24.07	0	0.00	24.00	22	9,827	0.22%
2023/01/09	0	0.00	12	24.30	24.40	-12	9,876	-0.12%
2023/01/06	4	24.08	0	0.00	24.10	4	9,993	0.04%
2023/01/05	1	24.00	4	24.00	24.00	-3	10,073	-0.03%
2023/01/04	0	0.00	8	23.73	23.75	-8	10,070	-0.08%
2023/01/03	0	0.00	12	23.65	23.65	-12	10,215	-0.12%
2022/12/30	0	0.00	26	23.69	23.55	-26	10,273	-0.25%
2022/12/29	0	0.00	8	23.50	23.45	-8	10,314	-0.08%
2022/12/28	6	23.35	8	23.35	23.30	-2	10,549	-0.02%
2022/12/27	0	0.00	4	23.35	23.30	-4	10,692	-0.04%
2022/12/26	0	0.00	4	23.30	23.25	-4	10,833	-0.04%
2022/12/22	4	23.11	0	0.00	23.10	4	11,338	0.04%
2022/12/21	0	0.00	1	22.90	22.85	-1	11,442	-0.01%
2022/12/20	2	22.78	0	0.00	22.70	2	11,472	0.02%
2022/12/16	21	23.00	0	0.00	23.05	21	11,468	0.18%
2022/12/15	2	23.30	0	0.00	23.30	2	11,449	0.02%
2022/12/14	0	0.00	15	23.45	23.40	-15	11,589	-0.13%
2022/12/13	37	23.10	0	0.00	23.00	37	11,561	0.32%
2022/12/12	9	23.31	12	23.53	23.55	-3	11,418	-0.03%
2022/12/08	0	0.00	4	23.70	23.60	-4	11,779	-0.03%
2022/12/06	20	23.51	0	0.00	23.45	20	11,753	0.17%
2022/12/05	35	24.12	7	24.64	23.90	28	11,711	0.24%
2022/12/02	0	0.00	10	24.90	24.95	-10	11,540	-0.09%
2022/12/01	5	25.05	8	24.98	24.75	-3	11,711	-0.03%
2022/11/30	0	0.00	5	24.73	24.60	-5	11,728	-0.04%
2022/11/29	3	24.50	0	0.00	24.60	3	11,599	0.03%
2022/11/28	0	0.00	4	24.65	24.40	-4	11,648	-0.03%
2022/11/25	21	24.59	1	24.65	24.55	20	11,708	0.17%
2022/11/24	0	0.00	4.1	24.95	24.85	-4.1	12,083	-0.03%
2022/11/23	1	24.80	9	24.89	24.75	-8	12,127	-0.07%
2022/11/22	8	24.20	12	24.35	24.35	-4	12,241	-0.03%
2022/11/21	17	24.62	14	24.50	24.50	3	12,190	0.02%
2022/11/18	1	25.10	5	25.06	25.05	-4	12,113	-0.03%
2022/11/17	0	0.00	8	24.83	24.90	-8	12,118	-0.07%
2022/11/16	8	24.55	0	0.00	24.55	8	12,090	0.07%
2022/11/15	41	24.45	6	24.50	24.55	35	12,198	0.29%
2022/11/14	0	0.00	10	24.70	24.70	-10	12,240	-0.08%
2022/11/11	5	24.59	32	24.39	24.60	-27	11,985	-0.23%
2022/11/10	8	24.20	0	0.00	24.20	8	11,821	0.07%
2022/11/09	0	0.00	4	24.20	24.20	-4	11,814	-0.03%
2022/11/08	10	23.90	10	23.95	24.05	0	11,774	0.00%
2022/11/07	21	24.05	40	23.75	24.20	-19	11,679	-0.16%
2022/11/03	8	22.50	4	22.30	22.50	4	11,483	0.03%
2022/11/02	35	22.45	12	22.40	22.45	23	11,455	0.20%
2022/11/01	0	0.00	4	22.30	22.25	-4	11,661	-0.03%
2022/10/31	0	0.00	26	22.12	22.10	-26	11,954	-0.22%
2022/10/28	12	21.73	0	0.00	21.70	12	11,943	0.10%
2022/10/27	1	21.95	10	22.05	21.85	-9	12,024	-0.07%
2022/10/26	0	0.00	6	21.95	21.95	-6	12,038	-0.05%
2022/10/25	0	0.00	4	21.90	21.90	-4	12,017	-0.03%
2022/10/24	4	21.75	0	0.00	21.75	4	12,207	0.03%
2022/10/21	21	21.68	1	21.70	21.80	20	12,188	0.16%
2022/10/20	10	21.75	9	22.33	22.40	1	12,216	0.01%
2022/10/19	3	22.10	1	22.25	22.10	2	12,247	0.02%
2022/10/18	1	22.15	5	22.45	22.45	-4	12,255	-0.03%
2022/10/17	0	0.00	10	22.15	22.10	-10	12,388	-0.08%
2022/10/14	0	0.00	16.7	22.03	22.05	-16.7	12,501	-0.13%
2022/10/13	2	21.33	0	0.00	21.20	2	12,648	0.02%
2022/10/12	0	0.00	4	21.50	21.50	-4	12,860	-0.03%
2022/10/11	11	21.37	4	21.80	21.50	7	13,115	0.05%
2022/10/07	12	21.87	0.1	22.00	21.80	11.9	13,152	0.09%
2022/10/06	5	22.26	4	22.40	22.40	1	13,319	0.01%
2022/10/05	11	22.49	9	22.57	22.65	2	13,448	0.01%
2022/10/04	0.1	22.05	5	22.06	22.05	-4.9	13,425	-0.04%
2022/10/03	5	21.85	156	21.81	21.85	-151	13,375	-1.13%	大賣/鉅額交易
2022/09/30	8	21.58	7	21.85	21.90	1	13,466	0.01%
2022/09/29	9	21.88	13	21.87	21.85	-4	13,658	-0.03%
2022/09/28	20	21.18	8	21.38	21.15	12	13,474	0.09%
2022/09/27	2	21.30	9	21.54	21.60	-7	13,516	-0.05%
2022/09/26	8	21.39	9	21.60	21.35	-1	13,724	-0.01%
2022/09/22	1	21.75	0	0.00	22.05	1	14,456	0.01%
2022/09/19	0	0.00	10	21.91	21.80	-10	14,968	-0.07%
2022/09/16	2	21.65	4	21.70	21.70	-2	15,026	-0.01%
2022/09/14	18	21.88	4	22.00	21.85	14	14,906	0.09%
2022/09/13	20	22.25	18	22.13	22.20	2	14,915	0.01%
2022/09/12	10	21.95	4	22.20	22.20	6	15,001	0.04%
2022/09/08	10	21.75	21	21.53	21.75	-11	15,116	-0.07%
2022/09/07	8	20.87	0	0.00	20.75	8	15,052	0.05%
2022/09/06	17	21.39	0	0.00	21.20	17	15,076	0.11%
2022/09/05	2	21.55	0	0.00	21.55	2	15,100	0.01%
2022/09/02	8	21.73	0	0.00	21.55	8	15,288	0.05%
2022/09/01	2	21.85	0	0.00	21.85	2	15,527	0.01%
2022/08/31	2	21.93	1	22.05	22.00	1	15,604	0.01%
2022/08/29	15	21.90	0	0.00	21.85	15	15,487	0.10%
2022/08/26	7	22.20	4	22.40	22.40	3	15,373	0.02%
2022/08/23	4	22.20	0	0.00	22.10	4	16,405	0.02%
2022/08/22	4	22.50	8	22.60	22.50	-4	16,517	-0.02%
2022/08/19	1	22.00	0	0.00	22.15	1	16,406	0.01%
2022/08/17	0	0.00	4	22.30	22.35	-4	16,585	-0.02%
2022/08/16	1	21.95	10	22.14	22.15	-9	16,872	-0.05%
2022/08/15	1	22.10	0	0.00	21.95	1	16,994	0.01%
2022/08/12	2	21.88	0	0.00	22.00	2	17,177	0.01%
2022/08/11	4	21.95	0	0.00	21.95	4	17,193	0.02%
2022/08/10	28.2	21.99	0	0.00	21.75	28.2	17,253	0.16%
2022/08/09	0.3	22.55	4	22.60	22.50	-3.7	17,180	-0.02%
2022/08/08	0	0.00	24	22.43	22.45	-24	17,383	-0.14%
2022/08/05	18	21.84	1.3	21.82	21.80	16.7	17,509	0.10%
2022/08/04	0	0.00	8	22.33	22.20	-8	17,331	-0.05%
2022/08/03	14	22.08	0	0.00	22.05	14	17,438	0.08%
2022/08/02	9	22.28	19	22.40	22.35	-10	17,472	-0.06%
2022/08/01	1	22.55	0	0.00	22.55	1	17,545	0.01%
2022/07/27	16	22.49	12	22.70	22.75	4	17,597	0.02%
2022/07/26	16	22.59	8	22.65	22.60	8	17,523	0.05%
2022/07/25	0	0.00	12	22.93	23.05	-12	17,436	-0.07%
2022/07/22	11	22.63	12	22.55	22.65	-1	17,447	-0.01%
2022/07/21	10	21.83	4	22.35	22.30	6	17,357	0.03%
2022/07/20	0	0.00	21	22.25	22.05	-21	17,272	-0.12%
2022/07/18	4	21.90	24	21.90	21.55	-20	17,135	-0.12%
2022/07/15	16	22.04	0	0.00	22.10	16	17,009	0.09%
2022/07/14	5	22.07	4	22.40	22.35	1	16,953	0.01%
2022/07/13	14	22.00	4	22.40	22.15	10	16,853	0.06%
2022/07/11	1	21.50	2	21.70	21.60	-1	16,581	-0.01%
2022/07/08	8	21.65	0	0.00	21.70	8	16,631	0.05%
2022/07/07	6	21.28	9	21.57	21.55	-3	16,493	-0.02%
2022/07/05	2	21.10	0	0.00	21.10	2	16,360	0.01%
2022/07/04	0	0.00	2	20.93	21.05	-2	16,302	-0.01%
2022/07/01	10.5	21.32	1	21.50	20.95	9.5	16,323	0.06%
2022/06/30	6.5	21.82	0	0.00	21.70	6.5	16,202	0.04%
2022/06/29	66	25.64	16	25.30	25.30	50	15,654	0.32%
2022/06/28	18	26.02	0	0.00	26.00	18	15,300	0.12%
2022/06/27	31	26.27	0.7	26.20	26.10	30.3	15,148	0.20%
2022/06/24	4	26.13	0	0.00	26.00	4	14,983	0.03%
2022/06/23	1	26.15	2	26.38	26.15	-1	14,988	-0.01%
2022/06/22	15	26.70	4	26.31	26.35	11	14,958	0.07%
2022/06/21	7	26.35	25	26.81	26.95	-18	14,977	-0.12%
2022/06/20	2	26.38	0	0.00	26.00	2	15,110	0.01%
2022/06/17	19	26.58	4	26.80	26.80	15	15,134	0.10%
2022/06/16	11	27.13	61	27.10	27.00	-50	15,100	-0.33%
2022/06/15	33	27.50	0	0.00	27.20	33	15,461	0.21%
2022/06/14	2	27.35	2	27.35	27.35	0	15,705	0.00%
2022/06/13	10	27.40	20	27.50	27.40	-10	15,968	-0.06%
2022/06/10	13	28.06	0	0.00	27.95	13	15,936	0.08%
2022/06/09	20	28.41	5	28.64	28.40	15	15,836	0.09%
2022/06/08	16	28.56	19	28.50	28.55	-3	15,768	-0.02%
2022/06/07	10	28.85	0	0.00	28.85	10	15,661	0.06%
2022/06/06	0	29.10	0.8	29.10	29.00	-0.8	15,801	-0.01%
2022/06/02	0.5	29.15	37	29.20	29.05	-36.5	16,040	-0.23%
2022/06/01	25	29.07	0	0.00	29.10	25	16,342	0.15%
2022/05/31	5	29.20	38	29.54	29.10	-33	16,348	-0.20%
2022/05/30	0	0.00	17	28.96	29.00	-17	15,549	-0.11%
2022/05/27	2	28.40	17	28.60	28.60	-15	15,414	-0.10%
2022/05/26	12	28.28	8	28.35	28.10	4	15,438	0.03%
2022/05/25	0	0.00	12	27.90	28.00	-12	15,938	-0.08%
2022/05/24	4	27.25	5	27.45	27.30	-1	16,145	-0.01%
2022/05/23	0	0.00	1	27.70	27.85	-1	15,916	-0.01%
2022/05/20	17	28.01	10	28.23	27.75	7	15,983	0.04%
2022/05/19	26.6	28.22	0	0.00	28.15	26.6	15,830	0.17%
2022/05/18	1.2	28.68	11	28.79	28.85	-9.8	15,992	-0.06%
2022/05/17	0.5	28.60	2	28.70	28.55	-1.5	16,185	-0.01%
2022/05/16	2	28.23	9	28.63	28.70	-7	16,149	-0.04%
2022/05/13	1	27.90	27	28.22	28.35	-26	16,047	-0.16%
2022/05/12	20	27.47	0	0.00	27.35	20	15,797	0.13%
2022/05/11	4	27.50	8	27.98	28.05	-4	15,768	-0.03%
2022/05/10	0	0.00	11	27.84	28.00	-11	15,708	-0.07%
2022/05/09	19	27.55	9	27.68	27.45	10	15,697	0.06%
2022/05/06	16	27.99	5	28.27	28.25	11	15,722	0.07%
2022/05/05	0	0.00	3	28.55	28.55	-3	15,754	-0.02%
2022/05/04	3	28.35	12	28.45	28.55	-9	15,801	-0.06%
2022/05/03	0.3	27.95	13	27.85	28.00	-12.7	16,052	-0.08%
2022/04/29	2	27.75	4	27.78	27.60	-2	16,326	-0.01%
2022/04/28	4	27.55	6	27.40	27.70	-2	16,666	-0.01%
2022/04/27	12	26.84	3	26.95	26.85	9	16,632	0.05%
2022/04/26	1	27.35	1	27.15	27.45	0	16,642	0.00%
2022/04/25	8	27.14	5.1	27.30	27.10	3	16,637	0.02%
2022/04/22	3	27.93	1	27.95	27.90	2	16,405	0.01%
2022/04/21	6	28.11	0	0.00	28.10	6	16,371	0.04%
2022/04/19	3	28.22	0	0.00	28.20	3	16,326	0.02%
2022/04/18	0	0.00	13	28.45	28.40	-13	16,355	-0.08%
2022/04/15	4	28.10	0	0.00	28.10	4	16,347	0.02%
2022/04/13	2	28.50	10	28.48	28.40	-8	16,625	-0.05%
2022/04/12	4	28.30	12	28.18	28.10	-8	17,147	-0.05%
2022/04/11	5.1	29.00	14	28.86	28.85	-9	17,054	-0.05%
2022/04/08	15	29.00	5	28.90	29.00	10	17,124	0.06%
2022/04/07	14	28.56	8	28.45	28.30	6	17,248	0.03%
2022/04/06	1	29.25	28	29.35	29.30	-27	16,977	-0.16%
2022/04/01	5	29.67	11	29.65	29.65	-6	16,911	-0.04%
2022/03/31	5	30.01	2	30.25	29.95	3	16,836	0.02%
2022/03/30	0	0.00	8	30.21	30.25	-8	16,806	-0.05%
2022/03/29	17	30.05	8	30.09	30.05	9	16,823	0.05%
2022/03/28	4	29.70	4	29.95	30.05	0	16,949	0.00%
2022/03/25	5	30.14	2	30.15	30.15	3	16,992	0.02%
2022/03/24	20	30.32	7	30.38	30.30	13	17,077	0.08%
2022/03/23	4	30.60	12	30.82	30.75	-8	17,271	-0.05%
2022/03/22	5	30.46	7	30.53	30.60	-2	17,285	-0.01%
2022/03/21	3	30.40	26	30.38	30.30	-23	17,297	-0.13%
2022/03/18	6	30.08	26	30.08	30.30	-20	17,409	-0.11%
2022/03/17	14	29.41	11	29.70	29.65	3	17,130	0.02%
2022/03/16	10	29.44	12	29.51	29.70	-2	16,828	-0.01%
2022/03/15	1	29.05	3	29.17	29.05	-2	16,838	-0.01%
2022/03/14	0	0.00	4	29.25	29.25	-4	17,196	-0.02%
2022/03/11	0	0.00	4	28.75	28.80	-4	17,680	-0.02%
2022/03/10	4	28.30	45	28.43	28.55	-41	18,467	-0.22%
2022/03/09	15	27.45	9	27.67	27.55	6	19,983	0.03%
2022/03/08	10	26.93	36	27.18	27.20	-26	20,125	-0.13%
2022/03/07	10	27.58	43	27.71	27.55	-33	20,574	-0.16%
2022/03/04	10	28.75	0	0.00	28.70	10	21,344	0.05%
2022/03/03	8	28.93	1	29.00	29.00	7	21,434	0.03%
2022/03/01	0	0.00	6	29.08	29.10	-6	21,695	-0.03%
2022/02/25	23	28.66	7	28.83	28.80	16	21,658	0.07%
2022/02/24	34	29.09	4	29.14	28.90	30	21,114	0.14%
2022/02/23	19	29.92	18	29.89	30.00	1	20,981	0.00%
2022/02/22	26.5	29.62	11	29.87	29.70	15.5	21,035	0.07%
2022/02/21	8	30.06	0	0.00	30.15	8	20,922	0.04%
2022/02/18	33	29.84	16	30.03	30.05	17	20,944	0.08%
2022/02/17	6	29.35	61	29.57	29.90	-55	20,761	-0.26%
2022/02/16	0	0.00	10	28.95	28.90	-10	20,521	-0.05%
2022/02/15	21.2	28.60	0	0.00	28.55	21.2	20,533	0.10%
2022/02/14	1	28.50	3	28.55	28.60	-2	20,458	-0.01%
2022/02/11	18	28.87	10	28.80	28.85	8	20,402	0.04%
2022/02/10	0	0.00	5	29.15	29.10	-5	20,500	-0.02%
2022/02/09	4	28.78	6	28.89	28.85	-2	20,550	-0.01%
2022/02/08	1	28.70	0	0.00	28.75	1	20,599	0.00%
2022/02/07	6	28.82	8	28.83	28.90	-2	20,777	-0.01%
2022/01/26	5	28.51	6	28.44	28.35	-1	20,693	0.00%
2022/01/25	54	28.84	32	28.59	28.50	22	20,611	0.11%
2022/01/24	44	29.04	34	29.31	29.45	10	20,243	0.05%
2022/01/21	40	29.73	34	29.54	29.50	6	20,024	0.03%
2022/01/20	35	30.43	0	0.00	30.50	35	19,623	0.18%
2022/01/19	9	30.70	25	30.79	30.70	-16	19,579	-0.08%
2022/01/18	22	30.55	22	30.67	30.50	0	19,477	0.00%
2022/01/17	1	30.25	15	30.38	30.45	-14	19,351	-0.07%
2022/01/14	29	30.21	3	30.33	30.35	26	19,501	0.13%
2022/01/13	2	30.45	16	30.69	30.60	-14	19,878	-0.07%
2022/01/12	16	30.13	1	30.35	30.15	15	20,179	0.07%
2022/01/11	4	30.36	113	30.44	30.45	-109	20,198	-0.54%	大賣/鉅額交易
2022/01/10	41	30.01	5	30.08	30.25	36	20,199	0.18%
2022/01/07	4	30.05	0	0.00	30.10	4	20,249	0.02%
2022/01/06	29	30.33	15	30.48	30.45	14	20,079	0.07%
2022/01/05	20	31.10	36	30.78	31.05	-16	19,804	-0.08%
2022/01/04	0	0.00	16	30.21	30.25	-16	19,260	-0.08%
2022/01/03	31	30.11	8	30.44	30.10	23	19,172	0.12%
2021/12/30	27	30.47	36	30.41	30.45	-9	19,087	-0.05%
2021/12/29	0	0.00	20	30.15	30.15	-20	18,980	-0.11%
2021/12/28	19	30.04	1	30.05	30.15	18	19,000	0.09%
2021/12/27	5	29.85	4	29.88	29.90	1	19,040	0.01%
2021/12/24	9.9	29.80	4	29.90	29.85	5.9	19,192	0.03%
2021/12/23	16	30.04	1	30.00	29.95	15	19,235	0.08%
2021/12/22	17	30.08	4	30.05	30.05	13	19,262	0.07%
2021/12/21	155	29.95	205	30.02	30.00	-50	19,160	-0.26%	大買/大賣/
2021/12/20	53	29.81	71	30.06	30.05	-18	19,120	-0.09%
2021/12/17	3	29.65	13	29.81	30.00	-10	19,003	-0.05%
2021/12/16	15	29.55	14	29.65	29.65	1	18,754	0.01%
2021/12/15	3	29.15	2	29.10	29.10	1	18,693	0.01%
2021/12/14	5	28.75	0.2	28.75	28.75	4.8	18,900	0.03%
2021/12/13	41	29.53	0	0.00	29.20	41	18,773	0.22%
2021/12/10	30	29.93	5	29.93	29.75	25	18,637	0.13%
2021/12/09	15	30.20	28	30.08	30.00	-13	18,531	-0.07%
2021/12/08	13	29.93	7	30.20	29.90	6	18,178	0.03%
2021/12/07	20	30.11	53	30.07	30.30	-33	17,659	-0.19%
2021/12/06	73	29.76	31.1	29.61	29.75	41.9	17,088	0.25%
2021/12/03	71.2	29.54	83	29.73	30.15	-11.8	16,450	-0.07%
2021/12/02	25	28.15	1	28.15	28.10	24	14,780	0.16%
2021/12/01	19	28.10	1	28.15	28.10	18	14,453	0.12%
2021/11/30	21	28.11	52	28.56	27.70	-31	13,765	-0.23%
2021/11/29	2	27.45	7	27.51	27.80	-5	12,761	-0.04%
2021/11/26	0	0.00	8.1	27.68	27.45	-8.1	12,576	-0.06%
2021/11/25	10	27.76	2	28.00	27.90	8	12,391	0.06%
2021/11/24	0	0.00	17	27.30	27.45	-17	12,229	-0.14%
2021/11/22	9	27.07	1	27.20	27.00	8	12,251	0.07%
2021/11/19	1	27.50	0	0.00	27.65	1	12,030	0.01%
2021/11/18	2	27.50	5	27.56	27.55	-3	11,955	-0.03%
2021/11/17	2	27.25	18	27.26	27.25	-16	11,841	-0.14%
2021/11/16	11	27.02	11	27.12	27.20	0	11,816	0.00%
2021/11/15	6	27.00	8	27.00	27.00	-2	11,945	-0.02%
2021/11/12	0	0.00	10	26.81	26.80	-10	12,130	-0.08%
2021/11/11	31	26.59	4	26.55	26.50	27	12,416	0.22%
2021/11/10	15	26.71	3	26.77	26.60	12	12,721	0.09%
2021/11/09	0	0.00	9	26.80	26.80	-9	12,982	-0.07%
2021/11/08	5	26.41	62	26.49	26.45	-57	13,086	-0.44%
2021/11/05	57	26.15	1	26.10	26.20	56	13,270	0.42%
2021/11/04	28	26.78	10	27.00	26.55	18	13,280	0.14%
2021/11/03	36	26.25	14	26.34	26.45	22	13,223	0.17%
2021/11/01	0	0.00	0.2	26.05	26.20	-0.2	14,922	0.00%
2021/10/29	5	26.02	0.1	26.10	26.00	4.9	15,115	0.03%
2021/10/28	8	26.30	206	26.20	26.30	-198	15,207	-1.30%	大賣/鉅額交易
2021/10/27	2	26.43	3	26.45	26.40	-1	15,369	-0.01%
2021/10/26	0.5	26.45	20	26.52	26.70	-19.5	15,520	-0.13%
2021/10/25	0	0.00	5	26.40	26.40	-5	15,614	-0.03%
2021/10/22	44	26.35	2	26.30	26.25	42	15,768	0.27%
2021/10/21	7.1	26.64	28	26.66	26.95	-20.9	15,767	-0.13%
2021/10/20	37	26.12	21	25.92	26.30	16	15,744	0.10%
2021/10/19	1	25.25	3	25.43	25.45	-2	15,405	-0.01%
2021/10/18	0	0.00	21	25.23	25.30	-21	15,570	-0.13%
2021/10/15	0	0.00	22	25.11	25.15	-22	15,657	-0.14%
2021/10/14	0	0.00	1	24.85	24.80	-1	15,841	-0.01%
2021/10/12	25	24.46	0	0.00	24.55	25	16,019	0.16%
2021/10/08	124	24.79	4	24.85	24.65	120	16,168	0.74%	大買/鉅額交易
2021/10/06	12	23.95	2	24.05	23.95	10	16,512	0.06%
2021/10/05	10	23.59	4	23.71	23.80	6	16,607	0.04%
2021/10/04	21	24.10	0	0.00	23.85	21	17,080	0.12%
2021/10/01	25	24.50	23	24.40	24.40	2	17,134	0.01%
2021/09/30	4	24.75	2	24.80	24.75	2	17,045	0.01%
2021/09/29	9	24.73	0	0.00	24.75	9	17,030	0.05%
2021/09/28	3	24.93	0	0.00	25.10	3	17,096	0.02%
2021/09/27	0	0.00	33	25.02	25.10	-33	17,265	-0.19%
2021/09/23	4	24.65	4	24.70	24.70	0	17,753	0.00%
2021/09/22	41	24.62	0	0.00	24.65	41	18,388	0.22%
2021/09/17	0	0.00	21	25.04	25.20	-21	18,499	-0.11%
2021/09/16	21	24.43	4	24.55	24.45	17	18,298	0.09%
2021/09/15	4	24.60	0	0.00	24.65	4	18,389	0.02%
2021/09/14	0	0.00	5	25.10	24.75	-5	18,494	-0.03%
2021/09/13	6	24.75	7	24.96	24.85	-1	19,166	-0.01%
2021/09/10	0	0.00	3	25.05	25.05	-3	19,364	-0.02%
2021/09/09	0	0.00	9	25.03	24.95	-9	19,723	-0.05%
2021/09/08	10	24.68	3	24.65	24.50	7	19,836	0.04%
2021/09/07	1	24.90	4	25.20	25.20	-3	19,987	-0.02%
2021/09/06	9	25.09	2	25.10	25.00	7	20,276	0.03%
2021/09/03	3	25.23	8	25.38	25.30	-5	20,419	-0.02%
2021/09/02	16	24.95	0	0.00	24.90	16	20,695	0.08%
2021/09/01	1	25.20	0	0.00	25.60	1	20,690	0.00%
2021/08/31	2	24.90	1	24.95	25.20	1	20,680	0.00%
2021/08/30	1	24.95	9	24.95	25.00	-8	20,976	-0.04%
2021/08/27	18	24.90	13	25.05	25.00	5	21,105	0.02%
2021/08/26	15	24.72	10	24.75	24.65	5	21,210	0.02%
2021/08/25	5	25.10	8	24.98	25.20	-3	21,289	-0.01%
2021/08/24	16	24.89	0	0.00	24.80	16	21,442	0.07%
2021/08/23	5.2	24.70	8	24.88	24.90	-2.8	21,685	-0.01%
2021/08/20	6	24.42	0	0.00	24.35	6	21,919	0.03%
2021/08/19	11.3	24.70	0	0.00	24.45	11.3	22,461	0.05%
2021/08/18	16	24.89	12	25.12	25.40	4	22,629	0.02%
2021/08/17	6	24.94	36	24.93	25.15	-30	22,652	-0.13%
2021/08/16	35	24.44	8	24.68	24.35	27	22,447	0.12%
2021/08/13	6	25.08	6	25.52	25.05	0	22,550	0.00%
2021/08/12	11	25.61	22	25.70	25.70	-11	23,604	-0.05%
2021/08/11	19	26.13	1	26.15	26.05	18	24,122	0.07%
2021/08/10	19	26.72	2	26.70	26.60	17	24,619	0.07%
2021/08/09	9	27.07	0	0.00	27.00	9	24,955	0.04%
2021/08/06	32	27.61	3	27.62	27.50	29	25,101	0.12%
2021/08/05	65.7	28.64	24	29.04	27.95	41.7	25,535	0.16%
2021/08/04	2	27.25	12	27.58	27.60	-10	25,263	-0.04%
2021/08/03	11	27.32	0	0.00	27.25	11	25,663	0.04%
2021/08/02	0	0.00	11	27.69	27.75	-11	26,025	-0.04%
2021/07/30	1	27.15	1	27.10	27.20	0	27,443	0.00%
2021/07/29	8	27.08	3	27.10	27.10	5	28,365	0.02%
2021/07/28	15	27.29	7	27.35	27.35	8	28,601	0.03%
2021/07/27	17	27.52	9	27.79	27.90	8	29,142	0.03%
2021/07/26	7	27.01	25.5	27.40	27.65	-18.5	29,510	-0.06%
2021/07/23	46	27.00	11	27.04	27.10	35	29,359	0.12%
2021/07/22	19	26.86	6.5	26.80	26.75	12.5	29,427	0.04%
2021/07/21	11	27.17	1.5	27.15	27.00	9.5	29,313	0.03%
2021/07/20	14.7	27.40	1.5	27.71	27.25	13.2	29,239	0.05%
2021/07/19	10.5	28.05	1	28.10	28.00	9.5	29,188	0.03%
2021/07/16	2	27.73	1	27.90	27.90	1	29,758	0.00%
2021/07/15	8	27.78	0	0.00	27.70	8	30,008	0.03%
2021/07/14	5	27.76	11	27.66	27.70	-6	30,509	-0.02%
2021/07/13	37.5	28.48	3.4	28.24	28.20	34.2	31,107	0.11%
2021/07/12	16	28.66	16	28.55	28.55	0	31,597	0.00%
2021/07/09	17.2	28.67	7	28.70	28.55	10.2	31,877	0.03%
2021/07/08	12.7	28.83	0	0.00	28.50	12.7	31,975	0.04%
2021/07/07	16	28.75	1.5	28.78	28.75	14.5	32,364	0.04%
2021/07/06	3	28.78	10	28.90	28.90	-7	32,554	-0.02%
2021/07/05	0	0.00	4	28.84	28.95	-4	32,801	-0.01%
2021/07/02	15	28.73	0	0.00	28.65	15	32,975	0.05%
2021/07/01	20	28.97	1	29.35	28.75	19	33,122	0.06%
2021/06/30	37	29.27	2	29.30	29.30	35	33,022	0.11%
2021/06/29	19	31.03	2	30.70	30.70	17	32,881	0.05%
2021/06/28	1	31.30	0	0.00	31.40	1	32,515	0.00%
2021/06/25	0	0.00	4	31.14	31.15	-4	32,601	-0.01%
2021/06/24	8	30.95	0	0.00	30.85	8	32,808	0.02%
2021/06/23	2	30.80	1	31.00	30.80	1	33,642	0.00%
2021/06/22	13.5	31.17	13	31.58	30.80	0.5	34,408	0.00%
2021/06/21	0	0.00	0.8	32.10	31.55	-0.8	34,320	0.00%
2021/06/18	0.2	31.85	4	31.95	32.05	-3.8	34,959	-0.01%
2021/06/17	6	31.57	0	0.00	31.60	6	35,671	0.02%
2021/06/16	14.6	31.98	25	31.74	31.70	-10.4	38,062	-0.03%
2021/06/15	4	30.88	4	30.88	30.90	0	39,181	0.00%
2021/06/11	4.1	31.26	0	0.00	31.30	4.1	39,198	0.01%
2021/06/09	8	31.24	1	31.35	31.05	7	39,127	0.02%
2021/06/08	1	31.55	3	31.58	31.65	-2	39,270	-0.01%
2021/06/07	17	31.24	6	31.20	31.35	11	39,611	0.03%
2021/06/04	2	32.10	109.5	31.99	32.10	-107.5	39,500	-0.27%	大賣/鉅額交易
2021/06/03	3	31.77	25	31.99	32.15	-22	39,546	-0.06%
2021/06/02	9	31.66	5	31.75	31.55	4	39,721	0.01%
2021/06/01	1	32.00	8.5	31.88	31.95	-7.5	39,913	-0.02%
2021/05/31	29	31.69	12	31.80	31.90	17	40,016	0.04%
2021/05/28	0	0.00	1.2	31.85	31.80	-1.2	39,887	0.00%
2021/05/27	79	31.46	5	31.52	31.60	74	39,876	0.19%
2021/05/26	4	31.75	23	31.83	32.15	-19	40,122	-0.05%
2021/05/25	4.1	31.39	7	31.37	31.35	-2.9	40,552	-0.01%
2021/05/24	25	31.00	57	30.62	31.05	-32	40,772	-0.08%
2021/05/21	14	30.90	6	30.90	30.90	8	40,877	0.02%
2021/05/20	139	31.48	52	31.64	30.65	87	40,827	0.21%	大買/
2021/05/19	71.1	30.08	19	30.20	30.30	52.1	40,031	0.13%
2021/05/18	23	29.47	9	29.14	29.70	14	39,668	0.04%
2021/05/17	11	28.60	20	28.10	28.25	-9	39,414	-0.02%
2021/05/14	9	29.70	12	29.72	29.35	-3	39,540	-0.01%
2021/05/13	35	30.73	35	29.83	29.90	0	40,460	0.00%
2021/05/12	51	31.82	81	30.96	31.45	-30	40,182	-0.07%
2021/05/11	17.5	34.29	22	34.42	33.30	-4.5	40,108	-0.01%
2021/05/10	20	35.14	11	34.77	35.20	9	40,688	0.02%
2021/05/07	140	34.52	150	34.77	34.15	-10	42,911	-0.02%	大買/大賣/
2021/05/06	24	34.85	55	34.79	35.00	-31	46,427	-0.07%
2021/05/05	9	32.32	0	0.00	31.85	9	48,319	0.02%
2021/05/04	8	31.38	15	31.86	31.85	-7	48,039	-0.01%
2021/05/03	19	32.84	21	32.65	32.25	-2	47,513	0.00%
2021/04/29	27	34.66	9	34.81	34.30	18	47,090	0.04%
2021/04/28	16.5	34.55	0	0.00	34.60	16.5	47,154	0.03%
2021/04/27	3	34.28	13.1	34.59	34.65	-10.1	47,750	-0.02%
2021/04/26	8	34.69	6	34.73	34.50	2	47,749	0.00%
2021/04/23	9	34.24	26	34.47	34.50	-17	47,807	-0.04%
2021/04/22	41	34.71	19	34.63	34.20	22	47,909	0.05%
2021/04/21	18	35.35	11	35.50	35.35	7	47,621	0.01%
2021/04/20	24.1	35.13	24	35.27	35.00	0.1	47,994	0.00%
2021/04/19	38	34.76	24	35.09	34.45	14	48,019	0.03%
2021/04/16	22	33.73	13	33.72	34.15	9	47,787	0.02%
2021/04/15	10	32.85	11	32.90	33.00	-1	48,237	0.00%
2021/04/14	18	32.22	16	31.83	32.50	2	48,047	0.00%
2021/04/13	6	32.58	19	32.02	31.70	-13	47,748	-0.03%
2021/04/12	5	32.12	5	32.07	32.55	0	47,671	0.00%
2021/04/09	14	32.12	7	32.05	32.10	7	47,505	0.01%
2021/04/08	1	31.75	12	32.33	32.50	-11	47,251	-0.02%
2021/04/07	0	0.00	18	32.17	31.85	-18	46,973	-0.04%
2021/04/06	5	31.80	4	31.79	31.75	1	46,721	0.00%
2021/04/01	25	31.60	33	31.55	31.65	-8	46,607	-0.02%
2021/03/31	6	31.35	15	31.45	31.45	-9	46,427	-0.02%
2021/03/30	23	31.49	14	31.42	31.60	9	46,196	0.02%
2021/03/29	0	0.00	26	31.04	31.25	-26	45,933	-0.06%
2021/03/26	33	30.81	16	30.96	30.80	17	45,730	0.04%
2021/03/25	13	32.06	14	31.71	31.95	-1	44,765	0.00%
2021/03/24	11	31.20	15	31.33	31.00	-4	43,984	-0.01%
2021/03/23	49	30.84	45	30.82	30.95	4	43,561	0.01%
2021/03/22	36	29.82	25	29.78	30.05	11	43,012	0.03%
2021/03/19	18	29.60	99	29.57	30.40	-81	42,511	-0.19%
2021/03/18	29	28.65	16	28.58	28.40	13	40,058	0.03%
2021/03/17	2	27.70	4	27.68	27.60	-2	38,962	-0.01%
2021/03/16	1	27.90	24	27.63	27.90	-23	39,175	-0.06%
2021/03/15	2	27.55	18	27.56	27.70	-16	40,534	-0.04%
2021/03/12	1	27.45	12	27.54	27.55	-11	40,653	-0.03%
2021/03/11	3	27.38	29.3	27.26	27.35	-26.3	40,739	-0.06%
2021/03/10	16	27.29	14	26.94	26.90	2	40,773	0.00%
2021/03/09	4	26.95	0	0.00	27.00	4	41,028	0.01%
2021/03/08	3	27.02	35	27.02	27.05	-32	41,289	-0.08%
2021/03/05	8	26.39	7	26.34	26.40	1	41,120	0.00%
2021/03/04	9	26.73	6	27.03	26.60	3	41,211	0.01%
2021/03/03	10	26.90	6	26.92	27.00	4	41,227	0.01%
2021/03/02	6	26.86	2	26.60	26.50	4	41,157	0.01%
2021/02/26	65	27.03	54	26.80	26.85	11	41,034	0.03%
2021/02/25	32	27.60	45	27.64	27.90	-13	40,450	-0.03%
2021/02/24	2	26.85	3	26.92	26.95	-1	39,919	0.00%
2021/02/23	3	26.70	4	26.95	26.90	-1	39,553	0.00%
2021/02/22	9.8	26.78	13	26.94	26.65	-3.2	39,509	-0.01%
2021/02/19	3	27.13	14	27.32	26.95	-11	39,411	-0.03%
2021/02/18	13	26.43	74	26.71	26.95	-61	39,101	-0.16%
2021/02/17	98	26.68	60	26.54	26.50	38	38,878	0.10%
2021/02/05	2	26.25	19	26.33	26.50	-17	38,576	-0.04%
2021/02/04	25	26.34	31	26.17	25.90	-6	38,195	-0.02%
2021/02/03	20	25.61	20	25.95	25.65	0	37,463	0.00%
2021/02/02	42	25.67	37	25.82	25.35	5	37,684	0.01%
2021/02/01	90	26.74	76	26.42	25.75	14	37,025	0.04%
2021/01/29	303	27.28	282	27.97	27.05	21	36,157	0.06%	大買/大賣/
2021/01/28	596.2	27.53	425.5	26.87	28.15	170.7	33,969	0.50%	大買/大賣/鉅額交易
2021/01/27	62.5	26.37	175	25.77	26.40	-112.5	29,605	-0.38%	大賣/鉅額交易
2021/01/26	1	24.00	0	0.00	24.00	1	26,763	0.00%
2021/01/25	0	0.00	1	24.00	24.10	-1	26,811	0.00%
2021/01/22	1	23.85	0	0.00	23.90	1	26,997	0.00%
2021/01/21	6	23.94	10	24.15	24.00	-4	27,148	-0.01%
2021/01/20	22	23.46	10.1	23.58	23.75	11.9	26,988	0.04%
2021/01/19	3	24.67	2	24.35	24.35	1	26,683	0.00%
2021/01/18	18	24.61	7	24.51	24.55	11	27,312	0.04%
2021/01/15	3	25.15	7	25.07	24.90	-4	28,044	-0.01%
2021/01/14	15	25.38	16	25.36	25.30	-1	28,309	0.00%
2021/01/13	10	25.53	35	25.44	25.65	-25	28,292	-0.09%
2021/01/12	7.1	25.25	123	25.07	25.05	-115.9	28,188	-0.41%	大賣/鉅額交易
2021/01/11	98	24.91	65	25.20	24.90	33	27,889	0.12%
2021/01/08	17	24.56	55	24.57	24.90	-38	27,998	-0.14%
2021/01/07	10	23.80	26	23.84	24.00	-16	26,915	-0.06%
2021/01/06	13	23.61	4	23.68	23.55	9	26,884	0.03%
2021/01/05	12	24.12	23	24.12	24.15	-11	26,859	-0.04%
2021/01/04	2	23.80	14	23.75	23.75	-12	26,670	-0.04%
2020/12/31	65	23.66	0	0.00	23.65	65	26,821	0.24%
2020/12/30	6	23.65	2	23.75	23.75	4	26,864	0.01%
2020/12/29	5	23.75	1	23.70	23.70	4	26,989	0.01%
2020/12/28	1	23.80	4	23.90	23.90	-3	27,099	-0.01%
2020/12/25	3	23.73	49	23.73	23.75	-46	27,134	-0.17%
2020/12/24	3	23.70	13	23.75	23.70	-10	27,268	-0.04%
2020/12/23	12	23.46	4	23.40	23.50	8	27,518	0.03%
2020/12/22	16	23.83	9	23.75	23.55	7	27,887	0.03%
2020/12/21	15	24.25	2	24.10	24.10	13	28,044	0.05%
2020/12/18	7	24.33	46	24.29	24.15	-39	28,096	-0.14%
2020/12/17	6	24.12	15	24.14	24.30	-9	28,150	-0.03%
2020/12/16	7	24.35	0	0.00	24.25	7	28,286	0.02%
2020/12/15	3	24.15	25	24.03	24.10	-22	28,208	-0.08%
2020/12/14	2	23.70	12	23.70	23.65	-10	27,887	-0.04%
2020/12/11	7	23.73	72	23.75	23.80	-65	28,527	-0.23%
2020/12/10	12	24.57	7	24.48	24.20	5	29,391	0.02%
2020/12/09	41	24.58	63	24.62	24.90	-22	29,474	-0.07%
2020/12/08	20	23.39	2	23.40	23.45	18	28,436	0.06%
2020/12/07	9	23.38	49	23.16	23.20	-40	29,832	-0.13%
2020/12/04	35	23.56	106	23.41	23.50	-71	30,317	-0.23%	大賣/
2020/12/03	13	23.68	18	23.71	23.70	-5	30,336	-0.02%
2020/12/02	8	23.28	19	23.41	23.50	-11	30,440	-0.04%
2020/12/01	13	23.00	7	22.94	23.00	6	30,240	0.02%
2020/11/30	24	23.10	10	23.06	23.15	14	30,295	0.05%
2020/11/27	16	23.05	24	23.11	23.10	-8	30,160	-0.03%
2020/11/26	5	22.75	9	22.73	22.85	-4	30,512	-0.01%
2020/11/25	12	22.73	5	22.67	22.70	7	31,054	0.02%
2020/11/24	27	23.07	3	22.98	22.85	24	31,298	0.08%
2020/11/23	7	22.96	31	23.07	23.15	-24	31,330	-0.08%
2020/11/20	0	0.00	27	22.80	22.90	-27	31,215	-0.09%
2020/11/19	9	22.62	4	22.70	22.70	5	31,492	0.02%
2020/11/18	13	22.47	0	0.00	22.55	13	32,065	0.04%
2020/11/17	10	22.66	37	22.73	22.80	-27	32,327	-0.08%
2020/11/16	11	22.66	67	22.67	22.75	-56	32,975	-0.17%
2020/11/13	6	22.59	8	22.58	22.55	-2	33,271	-0.01%
2020/11/12	30	22.59	34	22.64	22.60	-4	33,591	-0.01%
2020/11/11	29	22.46	56	22.50	22.70	-27	35,054	-0.08%
2020/11/10	33	22.90	8	22.94	23.00	25	35,058	0.07%
2020/11/09	15	23.44	18	23.58	23.55	-3	34,787	-0.01%
2020/11/06	13	23.53	3	23.57	23.55	10	34,790	0.03%
2020/11/05	12	23.31	15	23.35	23.30	-3	35,388	-0.01%
2020/11/04	103	22.92	12	22.82	22.85	91	36,529	0.25%	大買/
2020/11/03	14	23.92	12	24.00	23.90	2	36,844	0.01%
2020/11/02	20	23.63	0	0.00	23.70	20	37,980	0.05%
2020/10/30	50	24.00	5	23.85	23.85	45	38,436	0.12%
2020/10/29	31	24.25	33	24.32	24.25	-2	38,256	-0.01%
2020/10/28	26	25.06	36	24.74	24.75	-10	38,252	-0.03%
2020/10/27	2	24.80	21	24.95	24.90	-19	38,210	-0.05%
2020/10/26	80	25.04	25	25.03	24.55	55	38,013	0.14%
2020/10/23	17	24.28	35	24.39	24.70	-18	37,911	-0.05%
2020/10/22	12	23.69	53	23.72	23.70	-41	37,370	-0.11%
2020/10/21	8	23.21	1	23.35	23.35	7	37,099	0.02%
2020/10/20	128	23.46	28	23.56	23.50	100	37,300	0.27%	大買/
2020/10/19	16	24.32	9	24.31	24.15	7	37,430	0.02%
2020/10/16	34	24.96	36	25.33	24.60	-2	37,650	-0.01%
2020/10/15	3	24.70	0	0.00	25.00	3	38,592	0.01%
2020/10/14	2	24.93	22	24.98	25.00	-20	40,868	-0.05%
2020/10/13	25	24.73	15	24.80	24.65	10	42,681	0.02%
2020/10/12	26	25.08	6	25.01	25.30	20	42,432	0.05%
2020/10/08	5	25.30	11	25.25	25.30	-6	42,167	-0.01%
2020/10/07	4	25.09	13	25.08	25.05	-9	41,961	-0.02%
2020/10/06	31	24.86	10	24.97	25.10	21	41,888	0.05%
2020/10/05	44	24.57	12	24.79	24.55	32	41,768	0.08%
2020/09/30	12	24.64	1	24.75	24.80	11	41,699	0.03%
2020/09/29	92	24.74	10	24.65	24.65	82	41,587	0.20%
2020/09/28	7	24.89	52	24.99	24.90	-45	41,461	-0.11%
2020/09/25	55	24.33	25	24.32	24.00	30	41,195	0.07%
2020/09/24	44	24.76	101	24.67	24.50	-57	40,767	-0.14%	大賣/
2020/09/23	5	25.20	45	25.20	25.20	-40	40,555	-0.10%
2020/09/22	14	24.99	51	25.26	25.05	-37	40,612	-0.09%
2020/09/21	25	25.11	69	25.15	25.00	-44	40,425	-0.11%
2020/09/18	31	25.62	5	25.65	25.50	26	40,195	0.06%
2020/09/17	9	25.55	18	25.71	25.70	-9	40,117	-0.02%
2020/09/16	135	25.86	30	26.12	25.65	105	40,053	0.26%	大買/鉅額交易
2020/09/15	12	26.03	57	26.06	26.15	-45	39,247	-0.11%
2020/09/14	7	24.46	53	24.82	25.10	-46	38,050	-0.12%
2020/09/11	106	24.67	84	24.71	24.20	22	37,511	0.06%	大買/
2020/09/10	277	25.47	211	25.40	25.00	66	36,940	0.18%	大買/大賣/
2020/09/09	31	23.80	39.4	24.14	24.80	-8.4	35,303	-0.02%
2020/09/08	8	24.02	2	24.33	24.50	6	34,525	0.02%
2020/09/07	18	24.09	110	24.19	24.00	-92	34,205	-0.27%	大賣/
2020/09/04	27	23.49	9	23.54	23.70	18	33,752	0.05%
2020/09/03	8	23.93	10	23.83	23.90	-2	33,592	-0.01%
2020/09/02	178.2	23.80	0	0.00	24.00	178.2	33,429	0.53%	大買/鉅額交易
2020/09/01	8	23.86	20	23.90	24.00	-12	33,169	-0.04%
2020/08/31	19.1	23.43	8	23.86	23.35	11.1	32,565	0.03%
2020/08/28	26.1	23.46	16	23.50	23.45	10.1	32,099	0.03%
2020/08/27	12	23.12	23	23.48	23.15	-11	31,803	-0.03%
2020/08/26	19	23.21	5	23.20	23.25	14	31,609	0.04%
2020/08/25	32	23.17	19	23.18	23.05	13	31,747	0.04%
2020/08/24	25	23.75	37	24.18	23.45	-12	31,688	-0.04%
2020/08/21	13	23.63	56	23.72	23.70	-43	30,901	-0.14%
2020/08/20	50	22.99	121	23.17	22.70	-71	30,382	-0.23%	大賣/
2020/08/19	50	24.17	36	24.03	23.90	14	29,482	0.05%
2020/08/18	153	23.54	151	23.77	23.80	2	28,960	0.01%	大買/大賣/
2020/08/17	66	23.86	59	23.96	23.75	7	28,464	0.02%
2020/08/14	28	23.28	46	23.21	23.05	-18	26,801	-0.07%
2020/08/13	15	22.81	22	23.13	22.65	-7	26,235	-0.03%
2020/08/12	3	22.52	9	22.57	22.70	-6	25,878	-0.02%
2020/08/11	63	23.07	27	22.44	22.55	36	25,468	0.14%
2020/08/10	97	22.89	54	22.85	23.20	43	24,623	0.17%
2020/08/07	2	21.88	26	21.88	21.95	-24	22,984	-0.10%
2020/08/06	162	21.59	120	21.41	21.40	42	21,920	0.19%	大買/大賣/
2020/08/05	7	21.09	3	21.20	21.40	4	20,726	0.02%
2020/08/04	10	20.40	2	20.60	20.55	8	20,199	0.04%
2020/08/03	8	20.29	36	20.46	20.35	-28	20,121	-0.14%
2020/07/31	2	20.45	1	20.50	20.30	1	19,997	0.01%
2020/07/30	3	20.23	9	20.34	20.60	-6	19,895	-0.03%
2020/07/29	47	20.44	29	20.58	20.25	18	19,821	0.09%
2020/07/28	18	20.07	3	20.18	19.90	15	19,257	0.08%
2020/07/27	11	20.05	9	20.03	20.10	2	19,060	0.01%
2020/07/24	29	20.06	4	19.90	19.85	25	19,025	0.13%
2020/07/23	77	20.69	24	21.01	20.55	53	18,527	0.29%
2020/07/22	36	20.34	12	20.33	20.50	24	17,904	0.13%
2020/07/21	39	20.92	87	21.04	20.75	-48	17,300	-0.28%
2020/07/20	115	20.46	80	20.62	21.00	35	15,748	0.22%	大買/
2020/07/17	42	18.97	53	18.54	19.10	-11	13,424	-0.08%
2020/07/16	8	17.38	0	0.00	17.40	8	11,558	0.07%
2020/07/15	0	0.00	50	17.35	17.40	-50	11,570	-0.43%
2020/07/13	0	0.00	5	17.50	17.50	-5	11,857	-0.04%
2020/07/10	10	17.33	0	0.00	17.20	10	12,006	0.08%
2020/07/09	1	17.80	0	0.00	17.65	1	12,121	0.01%
2020/07/08	4	17.70	4	17.60	17.65	0	12,034	0.00%
2020/07/07	2	17.45	0	0.00	17.45	2	12,083	0.02%
2020/07/06	2	17.55	0	0.00	17.65	2	12,169	0.02%
2020/07/02	14	17.40	138	17.45	17.50	-124	12,629	-0.98%	大賣/鉅額交易
2020/07/01	9	17.95	0	0.00	17.90	9	12,680	0.07%
2020/06/30	53	17.95	7	17.94	17.90	46	12,797	0.36%
2020/06/29	6	17.70	2	17.70	17.70	4	13,315	0.03%
2020/06/24	22	17.92	0	0.00	18.00	22	14,036	0.16%
2020/06/23	1	17.65	8	17.75	18.00	-7	14,306	-0.05%
2020/06/22	8	17.53	0	0.00	17.60	8	14,604	0.05%
2020/06/19	8	17.61	0	0.00	17.55	8	14,751	0.05%
2020/06/18	0	0.00	3	17.60	17.65	-3	14,823	-0.02%
2020/06/17	3	17.40	0	0.00	17.60	3	14,856	0.02%
2020/06/15	8	17.29	1	17.60	17.15	7	15,512	0.05%
2020/06/12	3	17.20	2	17.10	17.30	1	15,609	0.01%
2020/06/11	23	17.62	36	17.66	17.30	-13	15,744	-0.08%
2020/06/10	9	17.67	15	17.75	17.65	-6	15,764	-0.04%
2020/06/09	10	17.61	0	0.00	17.60	10	16,126	0.06%
2020/06/08	5	17.56	0	0.00	17.55	5	16,280	0.03%
2020/06/05	5	17.45	0	0.00	17.45	5	16,207	0.03%
2020/06/04	5	17.45	1	17.60	17.45	4	16,262	0.02%
2020/06/03	11	17.35	4	17.35	17.35	7	16,251	0.04%
2020/06/02	20	17.10	5	17.05	17.15	15	16,183	0.09%
2020/06/01	16	17.07	0	0.00	17.10	16	16,038	0.10%
2020/05/29	0	0.00	2	16.45	16.35	-2	15,673	-0.01%
2020/05/28	5	16.35	5	16.25	16.35	0	15,300	0.00%
2020/05/27	50	16.40	55	16.35	16.40	-5	15,349	-0.03%
2020/05/26	5	16.25	0	0.00	16.30	5	15,413	0.03%
2020/05/25	15	16.02	3	16.05	16.05	12	15,450	0.08%
2020/05/22	7	16.14	6	16.10	16.10	1	15,429	0.01%
2020/05/21	0	0.00	1	16.30	16.45	-1	15,368	-0.01%
2020/05/19	10	16.45	3	16.30	16.35	7	15,315	0.05%
2020/05/18	0	0.00	14	16.26	16.30	-14	15,348	-0.09%
2020/05/15	20	16.25	4	16.25	16.25	16	15,331	0.10%
2020/05/14	2	16.20	5	16.30	16.15	-3	15,239	-0.02%
2020/05/13	10	16.38	30	16.45	16.40	-20	15,145	-0.13%
2020/05/12	10	16.40	2	16.45	16.35	8	15,140	0.05%
2020/05/11	4	16.45	10	16.46	16.45	-6	15,064	-0.04%
2020/05/08	5	16.35	4	16.55	16.35	1	14,951	0.01%
2020/05/07	5	16.30	10	16.26	16.30	-5	14,869	-0.03%
2020/05/06	5	15.85	5	15.90	15.95	0	14,762	0.00%
2020/05/05	11	15.96	2	16.05	15.95	9	14,729	0.06%
2020/05/04	16	16.08	10	16.05	16.15	6	14,574	0.04%
2020/04/30	4	16.78	0	0.00	16.65	4	14,464	0.03%
2020/04/29	17	16.53	8	16.53	16.55	9	14,373	0.06%
2020/04/28	2	16.20	1	16.10	16.00	1	14,154	0.01%
2020/04/27	16	16.04	1	16.05	16.00	15	14,380	0.10%
2020/04/24	2	15.70	0	0.00	15.65	2	14,229	0.01%
2020/04/23	0	0.00	8	15.60	15.70	-8	14,407	-0.06%
2020/04/22	0	0.00	6	15.52	15.55	-6	14,367	-0.04%
2020/04/21	4	15.35	7	15.40	15.20	-3	14,308	-0.02%
2020/04/17	1	15.85	2	16.10	15.75	-1	14,085	-0.01%
2020/04/16	2	15.80	0	0.00	15.85	2	13,821	0.01%
2020/04/14	4	15.95	6	16.01	15.95	-2	13,525	-0.01%
2020/04/13	4	15.75	64	15.77	15.80	-60	13,339	-0.45%
2020/04/10	8	15.74	12	15.88	15.90	-4	13,330	-0.03%
2020/04/09	4	15.68	3	15.90	15.65	1	13,285	0.01%
2020/04/08	19	15.61	23	15.85	16.00	-4	13,136	-0.03%
2020/04/07	22	15.64	12	15.57	15.60	10	12,947	0.08%
2020/04/06	0	0.00	6	15.78	15.85	-6	12,628	-0.05%
2020/04/01	30	15.75	19	15.72	15.65	11	12,499	0.09%
2020/03/31	34	15.90	10	15.86	15.60	24	12,187	0.20%
2020/03/30	5	15.78	36	15.71	16.20	-31	11,597	-0.27%
2020/03/27	12	15.19	3	15.02	14.75	9	10,745	0.08%
2020/03/26	15	14.73	16	14.55	14.95	-1	10,295	-0.01%
2020/03/25	7	13.94	8	13.91	13.85	-1	9,948	-0.01%
2020/03/24	18	13.67	2	13.80	13.55	16	9,863	0.16%
2020/03/23	5	13.22	6	13.43	13.50	-1	9,963	-0.01%
2020/03/20	12	13.75	20	13.62	13.90	-8	9,900	-0.08%
2020/03/19	2	12.95	14	13.04	13.25	-12	9,592	-0.13%
2020/03/18	20	13.48	50	13.50	13.50	-30	9,255	-0.32%
2020/03/17	1	13.50	11	13.49	13.45	-10	9,156	-0.11%
2020/03/16	5	13.37	10	13.50	13.50	-5	8,949	-0.06%
2020/03/13	18	13.16	45	13.18	13.80	-27	8,760	-0.31%
2020/03/12	8	14.77	1	14.45	14.35	7	8,347	0.08%
2020/03/11	17	15.40	11	15.56	15.20	6	8,053	0.07%
2020/03/10	4	15.45	5	15.41	15.65	-1	7,986	-0.01%
2020/03/09	3	15.78	9	15.63	15.55	-6	7,866	-0.08%
2020/03/06	5	16.24	0	0.00	16.20	5	7,690	0.07%
2020/03/05	0	0.00	1	16.50	16.50	-1	7,706	-0.01%
2020/03/04	1	16.35	1	16.35	16.35	0	7,723	0.00%
2020/03/03	2	16.33	1	16.25	16.20	1	7,720	0.01%
2020/03/02	3	15.97	31	16.10	16.15	-28	7,749	-0.36%
2020/02/27	21	16.49	2	16.35	16.35	19	7,864	0.24%
2020/02/26	1	16.65	0	0.00	16.75	1	7,760	0.01%
2020/02/25	3	16.78	2	16.95	16.85	1	7,699	0.01%
2020/02/24	5	16.99	3	16.95	16.95	2	7,724	0.03%
2020/02/21	2	17.20	5	17.25	17.20	-3	7,708	-0.04%
2020/02/20	3	17.40	5	17.10	17.10	-2	7,681	-0.03%
2020/02/19	0	0.00	27	17.23	17.25	-27	7,649	-0.35%
2020/02/18	2	16.65	3	16.68	16.65	-1	7,562	-0.01%
2020/02/17	1	16.75	30	16.75	16.80	-29	7,571	-0.38%
2020/02/14	1	16.90	11	16.86	16.85	-10	7,627	-0.13%
2020/02/13	6.4	16.88	1	17.05	16.90	5.4	7,686	0.07%
2020/02/12	0	0.00	16	16.86	17.00	-16	7,732	-0.21%
2020/02/11	0	0.00	15	16.75	16.60	-15	7,745	-0.19%
2020/02/10	1	16.60	3	16.60	16.60	-2	7,928	-0.03%
2020/02/07	1	16.85	8	16.89	16.85	-7	8,159	-0.09%
2020/02/06	2	16.85	22	16.90	16.95	-20	8,154	-0.25%
2020/02/05	0	0.00	8	16.61	16.60	-8	8,161	-0.10%
2020/02/03	9	16.37	0	0.00	16.55	9	8,082	0.11%
2020/01/31	20	16.94	1	17.15	16.90	19	7,945	0.24%
2020/01/30	25	17.01	17	16.87	16.65	8	7,870	0.10%
2020/01/20	2	18.08	17	18.10	18.05	-15	7,565	-0.20%
2020/01/17	5	18.30	5	18.33	18.25	0	7,540	0.00%
2020/01/16	5	18.00	0	0.00	18.10	5	7,319	0.07%
2020/01/13	0	0.00	25	17.80	17.80	-25	7,293	-0.34%
2020/01/10	15	17.70	6	17.70	17.70	9	7,315	0.12%
2020/01/09	1	17.55	0	0.00	17.60	1	7,342	0.01%
2020/01/08	12	17.49	0	0.00	17.45	12	7,370	0.16%
2020/01/06	6	17.68	30	17.80	17.65	-24	7,313	-0.33%
2020/01/03	0	0.00	1	18.00	17.90	-1	7,257	-0.01%
2020/01/02	15	17.80	7	17.86	17.80	8	7,228	0.11%
2019/12/30	6	17.95	0	0.00	18.00	6	7,193	0.08%
2019/12/27	3	17.98	5	17.95	17.95	-2	7,214	-0.03%
2019/12/26	1	17.95	0	0.00	17.95	1	7,151	0.01%
2019/12/20	1	18.35	0	0.00	18.35	1	7,408	0.01%
2019/12/19	12	18.25	17	18.26	18.35	-5	7,876	-0.06%
2019/12/18	3	18.55	13	18.57	18.50	-10	7,956	-0.13%
2019/12/16	0	0.00	3	17.97	18.00	-3	7,675	-0.04%
2019/12/13	6	17.84	0	0.00	17.85	6	7,682	0.08%
2019/12/12	1	17.90	0	0.00	17.90	1	7,612	0.01%
2019/12/11	0	0.00	3	18.10	18.05	-3	7,530	-0.04%
2019/12/09	9	17.97	8	18.01	17.90	1	7,409	0.01%
2019/12/06	1	17.80	0	0.00	17.75	1	7,361	0.01%
2019/12/05	5	17.95	0	0.00	17.85	5	7,403	0.07%
2019/12/04	5	17.95	1	17.95	17.95	4	7,507	0.05%
2019/11/29	2	18.00	0	0.00	17.95	2	7,682	0.03%
2019/11/28	0	0.00	29	18.20	18.20	-29	7,675	-0.38%
2019/11/27	2	18.25	1	18.40	18.25	1	7,770	0.01%
2019/11/26	0	0.00	1	18.30	18.30	-1	7,697	-0.01%
2019/11/25	0	0.00	3	18.00	18.00	-3	7,473	-0.04%
2019/11/21	5	17.90	0	0.00	17.90	5	7,521	0.07%
2019/11/20	0	0.00	5	17.95	18.05	-5	7,495	-0.07%
2019/11/18	3	17.98	0	0.00	18.00	3	7,511	0.04%
2019/11/14	1	17.80	0	0.00	17.90	1	7,562	0.01%
2019/11/08	0	0.00	3	18.35	18.30	-3	7,879	-0.04%
2019/11/07	6	18.43	0	0.00	18.25	6	7,890	0.08%
2019/11/06	3	18.55	0	0.00	18.55	3	7,739	0.04%
2019/11/05	0	0.00	6	18.28	18.30	-6	7,498	-0.08%
2019/11/04	5	18.05	6	18.06	18.20	-1	7,516	-0.01%
2019/10/31	0	0.00	20	17.75	17.80	-20	7,612	-0.26%
2019/10/30	1	17.85	0	0.00	17.90	1	7,619	0.01%
2019/10/29	33	18.05	2	18.13	18.10	31	7,644	0.41%
2019/10/25	0	0.00	2	18.00	18.00	-2	7,620	-0.03%
2019/10/23	14	17.97	10	18.05	17.85	4	7,837	0.05%
2019/10/22	10	17.85	10	17.85	17.95	0	7,750	0.00%
2019/10/21	5	17.90	15	17.85	17.85	-10	7,741	-0.13%
2019/10/17	0	0.00	10	17.75	17.80	-10	7,672	-0.13%
2019/10/16	6	17.63	0.1	17.55	17.60	5.9	7,645	0.08%
2019/10/15	5	17.65	5	17.60	17.60	0	7,648	0.00%
2019/10/14	5	17.70	1	17.70	17.70	4	7,698	0.05%
2019/10/09	0	0.00	4	17.43	17.30	-4	7,646	-0.05%
2019/10/08	12	17.50	20	17.55	17.45	-8	7,639	-0.10%
2019/10/07	5	17.40	2	17.45	17.40	3	7,607	0.04%
2019/10/04	2	17.35	110	17.40	17.40	-108	7,688	-1.40%	大賣/鉅額交易
2019/10/03	3	17.37	0	0.00	17.35	3	7,655	0.04%
2019/10/02	1	17.70	34	17.75	17.70	-33	7,584	-0.44%
2019/10/01	5	17.95	5	18.00	17.75	0	7,574	0.00%
2019/09/27	3	17.78	0	0.00	17.80	3	7,568	0.04%
2019/09/26	4	17.93	0	0.00	17.95	4	7,642	0.05%
2019/09/25	11	18.25	0	0.00	18.20	11	7,501	0.15%
2019/09/24	9	18.63	20	18.65	18.55	-11	7,378	-0.15%
2019/09/23	1	17.70	0	0.00	18.00	1	6,793	0.01%
2019/09/19	6	17.70	0	0.00	17.60	6	6,585	0.09%
2019/09/18	0	0.00	1	17.75	17.65	-1	6,566	-0.02%
2019/09/17	0	0.00	3	17.50	17.55	-3	6,525	-0.05%
2019/09/16	1	17.45	7	17.45	17.50	-6	6,598	-0.09%
2019/09/12	10	17.60	0	0.00	17.55	10	6,586	0.15%
2019/09/09	2	17.58	51	17.57	17.60	-49	6,671	-0.73%
2019/09/06	11	17.69	1	17.70	17.70	10	6,736	0.15%
2019/09/05	75	17.76	36	17.70	17.80	39	6,617	0.59%
2019/09/04	0	0.00	51	17.29	17.35	-51	6,416	-0.79%
2019/09/03	2	17.20	0	0.00	17.05	2	6,339	0.03%
2019/09/02	5	17.10	20	17.20	17.25	-15	6,369	-0.24%
2019/08/30	0	0.00	32	17.18	17.20	-32	6,323	-0.51%
2019/08/28	0	0.00	0.3	16.90	16.85	-0.3	6,205	0.00%
2019/08/27	15	16.78	1	16.90	16.90	14	6,203	0.23%
2019/08/26	1	16.65	0	0.00	16.70	1	6,175	0.02%
2019/08/23	5	17.00	21	16.90	17.00	-16	6,179	-0.26%
2019/08/22	25	16.79	0	0.00	16.65	25	6,162	0.41%
2019/08/21	20	16.85	10	16.90	16.85	10	6,201	0.16%
2019/08/20	16	16.88	2	17.00	16.70	14	6,170	0.23%
2019/08/19	7	16.81	0	0.00	16.85	7	6,151	0.11%
2019/08/16	3	16.57	0	0.00	16.60	3	6,129	0.05%
2019/08/15	1	16.50	15	16.50	16.50	-14	6,063	-0.23%
2019/08/14	7	17.06	30	16.95	16.90	-23	6,007	-0.38%
2019/08/13	95	17.03	30	17.00	17.00	65	5,917	1.10%
2019/08/12	1	17.60	0	0.00	17.55	1	5,757	0.02%
2019/08/08	1	17.65	0	0.00	17.85	1	5,714	0.02%
2019/08/06	11	17.87	0	0.00	17.80	11	5,798	0.19%
2019/08/05	13	18.00	3	18.05	18.00	10	5,839	0.17%
2019/08/02	112	18.39	106	18.40	18.30	6	5,853	0.10%	大買/大賣/
2019/08/01	2	18.75	0	0.00	18.75	2	5,915	0.03%
2019/07/29	36	19.19	57	19.14	19.15	-21	5,926	-0.35%
2019/07/26	2	19.65	142	19.35	19.35	-140	5,876	-2.38%	大賣/鉅額交易
2019/07/25	3	19.60	55	19.56	19.65	-52	5,826	-0.89%
2019/07/24	0	0.00	108	19.15	19.10	-108	5,685	-1.90%	大賣/鉅額交易
2019/07/23	0	0.00	2	19.20	19.10	-2	5,699	-0.04%
2019/07/22	9	19.12	17	19.09	19.10	-8	5,750	-0.14%
2019/07/19	3	19.25	0	0.00	19.20	3	5,743	0.05%
2019/07/18	2	19.35	3	19.20	19.20	-1	5,781	-0.02%
2019/07/17	20	19.29	0	0.00	19.35	20	5,823	0.34%
2019/07/16	12	19.35	0	0.00	19.30	12	5,854	0.20%
2019/07/15	58	19.17	2	19.15	19.15	56	6,207	0.90%
2019/07/12	9	19.22	3	19.25	19.30	6	6,429	0.09%
2019/07/11	12	19.29	8	19.33	19.25	4	6,658	0.06%
2019/07/10	20	19.30	9	19.33	19.25	11	6,974	0.16%
2019/07/09	0	0.00	10	18.85	18.90	-10	6,958	-0.14%
2019/07/08	5	18.93	3	18.95	18.95	2	7,023	0.03%
2019/07/05	1	18.90	0	0.00	18.90	1	7,145	0.01%
2019/07/04	2	18.85	10	18.85	18.90	-8	7,315	-0.11%
2019/07/03	1	19.30	3	19.55	19.30	-2	7,389	-0.03%
2019/07/02	3	19.50	3	19.55	19.50	0	7,344	0.00%
2019/06/28	1	19.30	0	0.00	19.25	1	7,394	0.01%
2019/06/27	4	19.50	4	19.60	19.60	0	7,429	0.00%
2019/06/26	2	19.40	0	0.00	19.35	2	7,459	0.03%
2019/06/25	7	19.54	1	19.40	19.45	6	7,520	0.08%
2019/06/24	2	19.55	0	0.00	19.60	2	7,556	0.03%
2019/06/20	0	0.00	4	19.45	19.50	-4	7,544	-0.05%
2019/06/19	4	19.15	0	0.00	19.45	4	7,574	0.05%
2019/06/18	4	18.98	0	0.00	18.90	4	7,610	0.05%
2019/06/17	2	19.00	0	0.00	18.95	2	7,642	0.03%
2019/06/14	0	0.00	4	19.45	19.25	-4	7,627	-0.05%
2019/06/13	7	19.36	5	19.40	19.15	2	7,579	0.03%
2019/06/12	5	19.33	10	19.35	19.45	-5	7,646	-0.07%
2019/06/11	7	19.32	1	19.35	19.35	6	7,637	0.08%
2019/06/10	2	19.25	0	0.00	19.30	2	7,630	0.03%
2019/06/06	2	18.85	0	0.00	18.85	2	7,598	0.03%
2019/06/05	3	18.98	0	0.00	18.85	3	7,673	0.04%
2019/06/03	2	18.85	0	0.00	19.10	2	7,829	0.03%
2019/05/31	4	18.98	0	0.00	19.05	4	7,899	0.05%
2019/05/30	4	18.95	1	19.00	19.00	3	7,913	0.04%
2019/05/29	0	0.00	2	18.85	18.75	-2	8,113	-0.02%
2019/05/28	0	0.00	1	18.95	18.85	-1	8,211	-0.01%
2019/05/27	1	18.70	1	18.65	18.70	0	8,354	0.00%
2019/05/23	1	18.45	1	18.80	18.85	0	8,848	0.00%
2019/05/21	10	18.83	2	18.90	18.95	8	8,889	0.09%
2019/05/20	6	18.49	0	0.00	18.45	6	8,827	0.07%
2019/05/17	2	18.30	0	0.00	18.25	2	8,829	0.02%
2019/05/16	8	18.51	0	0.00	18.50	8	8,916	0.09%
2019/05/15	22	18.77	0	0.00	18.75	22	8,915	0.25%
2019/05/10	16	19.73	0	0.00	19.40	16	8,869	0.18%
2019/05/09	5	19.91	14	19.86	19.60	-9	8,838	-0.10%
2019/05/08	10	20.00	3	20.20	20.35	7	8,714	0.08%
2019/05/02	5	20.89	0	0.00	20.80	5	8,797	0.06%
2019/04/25	0	0.00	5	21.32	21.35	-5	8,883	-0.06%
2019/04/24	4	21.30	5	21.45	21.25	-1	8,935	-0.01%
2019/04/23	0	0.00	3	21.20	21.50	-3	8,917	-0.03%
2019/04/22	0	0.00	5	21.75	21.55	-5	8,885	-0.06%
2019/04/19	8	21.77	1	21.85	21.70	7	8,836	0.08%
2019/04/18	5	21.40	1	21.25	21.05	4	8,467	0.05%
2019/04/17	5	21.05	30.1	21.02	21.25	-25.1	8,329	-0.30%
2019/04/16	0	0.00	33	21.04	21.05	-33	8,137	-0.41%
2019/04/15	0	0.00	1	20.55	20.55	-1	7,951	-0.01%
2019/04/12	3	20.42	1	20.40	20.40	2	8,124	0.02%
2019/04/10	52	20.73	1	20.80	20.75	51	8,183	0.62%
2019/04/09	12	20.58	4	20.51	20.60	8	8,059	0.10%
2019/04/08	0	0.00	6	20.31	20.30	-6	7,955	-0.08%
2019/04/03	0	0.00	7	20.20	20.20	-7	7,895	-0.09%
2019/04/02	0	0.00	7	20.15	20.15	-7	7,890	-0.09%
2019/04/01	10	20.05	12	19.95	19.95	-2	7,836	-0.03%
2019/03/29	3	19.67	0	0.00	19.75	3	7,745	0.04%
2019/03/28	4	19.69	0	0.00	19.70	4	7,753	0.05%
2019/03/27	10	19.85	10	19.90	19.85	0	7,764	0.00%
2019/03/26	7	19.95	7	20.00	19.95	0	7,864	0.00%
2019/03/25	6	19.86	6	19.89	19.90	0	7,955	0.00%
2019/03/22	2	20.35	0	0.00	20.30	2	7,903	0.03%
2019/03/21	13	20.71	2	20.73	20.50	11	7,981	0.14%
2019/03/20	0	0.00	1	20.40	20.30	-1	8,184	-0.01%
2019/03/18	20	20.10	20	20.10	20.20	0	8,200	0.00%
2019/03/14	0	0.00	1	20.05	19.90	-1	8,183	-0.01%
2019/03/13	1	19.90	2	20.03	20.00	-1	8,286	-0.01%
2019/03/12	0	0.00	1	20.05	20.00	-1	8,415	-0.01%
2019/03/11	28	19.81	39	19.82	19.65	-11	8,479	-0.13%
2019/03/07	2	20.35	10	20.15	20.15	-8	8,719	-0.09%
2019/03/04	16	20.51	16	20.75	20.75	0	9,041	0.00%
2019/02/27	24	20.27	10	20.24	20.35	14	8,915	0.16%
2019/02/26	2	20.65	0	0.00	20.30	2	8,914	0.02%
2019/02/25	10	20.80	49	20.46	20.95	-39	8,753	-0.45%
2019/02/22	1	19.85	0	0.00	19.85	1	8,433	0.01%
2019/02/20	1	19.75	2	19.80	19.80	-1	8,615	-0.01%
2019/02/19	0	0.00	3	19.62	19.60	-3	8,692	-0.03%
2019/02/18	0	0.00	1	19.50	19.50	-1	8,990	-0.01%
2019/02/15	25	19.77	0	0.00	19.35	25	9,457	0.26%
2019/02/14	8	20.00	200	20.00	19.90	-192	9,590	-2.00%	大賣/鉅額交易
2019/02/12	200	20.00	7	20.15	20.00	193	10,205	1.89%	大買/鉅額交易
2019/02/11	0	0.00	5	20.01	19.90	-5	10,569	-0.05%
2019/01/30	3	19.55	45	19.54	19.50	-42	10,462	-0.40%
2019/01/29	1	19.65	0	0.00	19.40	1	10,471	0.01%
2019/01/28	19	19.93	10	19.75	19.80	9	10,495	0.09%
2019/01/25	6	19.73	62	19.64	19.80	-56	10,622	-0.53%
2019/01/24	6	19.05	0	0.00	19.05	6	10,546	0.06%
2019/01/23	1	19.05	0	0.00	19.00	1	10,762	0.01%
2019/01/21	3	19.45	5	19.40	19.20	-2	10,986	-0.02%
2019/01/18	6	19.30	48	19.20	19.20	-42	11,094	-0.38%
2019/01/17	15	19.01	0	0.00	19.05	15	11,164	0.13%
2019/01/16	10	19.30	10	19.50	19.45	0	11,130	0.00%
2019/01/15	0	0.00	1	19.20	19.35	-1	11,149	-0.01%
2019/01/14	1	18.75	0	0.00	18.95	1	11,258	0.01%
2019/01/11	0	0.00	22	19.05	19.00	-22	11,422	-0.19%
2019/01/09	0	0.00	8	18.87	18.90	-8	11,595	-0.07%
2019/01/08	1	18.50	0	0.00	18.40	1	11,819	0.01%
2019/01/07	1	17.85	155	18.24	18.30	-154	11,960	-1.29%	大賣/鉅額交易
2019/01/04	18	17.74	27	17.49	17.50	-9	12,146	-0.07%
2019/01/03	14	18.69	138	18.69	18.45	-124	12,526	-0.99%	大賣/鉅額交易
2018/12/28	0	0.00	13	19.45	19.45	-13	12,592	-0.10%
2018/12/25	11	19.08	27	19.10	19.05	-16	13,302	-0.12%
2018/12/21	0	0.00	1	19.20	19.50	-1	13,769	-0.01%
2018/12/20	1	19.90	0	0.00	19.50	1	13,784	0.01%
2018/12/19	0	0.00	66	19.56	19.85	-66	13,797	-0.48%
2018/12/18	1	19.30	0	0.00	19.35	1	13,710	0.01%
2018/12/14	2	19.90	3	20.12	19.90	-1	13,836	-0.01%
2018/12/13	4	20.00	3	19.92	20.05	1	13,765	0.01%
2018/12/12	1	19.25	0	0.00	19.30	1	13,598	0.01%
2018/12/11	0	0.00	35	19.00	18.95	-35	13,847	-0.25%
2018/12/10	1	18.80	0	0.00	18.80	1	13,956	0.01%
2018/12/07	67	19.35	0	0.00	19.30	67	14,041	0.48%
2018/12/06	31	19.56	31	19.24	19.15	0	14,295	0.00%
2018/12/05	4	19.80	0	0.00	19.80	4	14,347	0.03%
2018/12/03	53	20.25	55	20.34	20.35	-2	14,552	-0.01%
2018/11/30	5	19.79	11	19.80	19.90	-6	14,641	-0.04%
2018/11/29	57	20.13	50	19.75	19.65	7	14,626	0.05%
2018/11/28	0	0.00	2	19.55	19.90	-2	14,497	-0.01%
2018/11/27	1	19.20	4	19.23	19.25	-3	14,484	-0.02%
2018/11/26	1	19.15	3	19.50	19.15	-2	14,590	-0.01%
2018/11/23	5	19.10	11	19.02	19.05	-6	15,038	-0.04%
2018/11/22	55	19.04	50	18.80	18.80	5	15,140	0.03%
2018/11/21	5	18.85	17	19.00	19.00	-12	15,164	-0.08%
2018/11/20	24	19.45	1	19.20	19.20	23	14,988	0.15%
2018/11/19	5	19.43	20	19.48	19.50	-15	14,897	-0.10%
2018/11/16	100	19.25	104	19.21	19.25	-4	14,806	-0.03%	大賣/
2018/11/15	120	19.29	114	19.10	19.05	6	14,769	0.04%	大買/大賣/
2018/11/14	75	19.55	65	19.30	19.20	10	14,591	0.07%
2018/11/13	61	19.69	6	19.67	19.90	55	14,287	0.38%
2018/11/12	59	20.36	36	20.27	20.25	23	14,089	0.16%
2018/11/09	63	21.34	50	21.15	21.30	13	13,921	0.09%
2018/11/08	56	22.55	1	22.00	21.95	55	13,778	0.40%
2018/11/07	0	0.00	1	22.60	22.90	-1	13,462	-0.01%
2018/11/06	1	22.60	9	22.55	22.45	-8	13,627	-0.06%
2018/11/05	1	22.45	103	22.65	22.50	-102	13,729	-0.74%	大賣/鉅額交易
2018/11/02	248	22.63	27	22.87	22.95	221	14,169	1.56%	大買/鉅額交易
2018/10/31	86	21.65	156	21.70	21.70	-70	14,199	-0.49%	大賣/
2018/10/30	81	21.78	75	21.40	21.40	6	14,415	0.04%
2018/10/29	16	21.88	0.3	21.90	21.85	15.7	14,284	0.11%
2018/10/26	65	21.93	14	22.05	22.00	51	14,302	0.36%
2018/10/25	0	0.00	3	22.20	22.15	-3	14,251	-0.02%
2018/10/24	106	21.95	201	22.32	22.35	-95	14,170	-0.67%	大買/大賣/
2018/10/23	10	22.00	0	0.00	22.10	10	14,237	0.07%
2018/10/19	0	0.00	2	22.05	22.00	-2	14,199	-0.01%
2018/10/18	0	0.00	2	22.38	22.45	-2	14,142	-0.01%
2018/10/17	121	22.61	100	22.00	22.20	21	14,170	0.15%	大買/
2018/10/16	10	22.00	9	22.12	22.30	1	14,157	0.01%
2018/10/15	100	21.84	77	21.32	21.30	23	14,144	0.16%
2018/10/12	72	21.42	50	21.70	21.95	22	14,044	0.16%
2018/10/11	78	21.24	90	20.79	20.65	-12	13,991	-0.09%
2018/10/09	111	23.06	90	23.01	22.90	21	13,915	0.15%	大買/
2018/10/08	6	23.17	6	23.00	23.05	0	13,896	0.00%
2018/10/05	11	23.29	2	24.10	23.00	9	13,809	0.07%
2018/10/04	6	24.43	2	24.85	24.30	4	13,321	0.03%
2018/10/03	11	25.05	2	25.05	24.85	9	13,325	0.07%
2018/10/02	2	24.93	1	25.00	25.00	1	13,709	0.01%
2018/10/01	8	25.43	8	25.20	25.15	0	13,734	0.00%
2018/09/28	2	25.10	8	25.28	25.25	-6	13,728	-0.04%
2018/09/27	0	0.00	5	24.40	24.80	-5	13,726	-0.04%
2018/09/25	2	24.35	0	0.00	24.35	2	14,117	0.01%
2018/09/21	5	24.16	0	0.00	24.05	5	14,197	0.04%
2018/09/20	2	24.35	0	0.00	24.20	2	14,229	0.01%
2018/09/19	5	24.45	1	24.55	24.60	4	14,378	0.03%
2018/09/18	4	24.50	2	24.35	24.30	2	14,463	0.01%
2018/09/17	6	24.50	40	24.45	24.25	-34	14,479	-0.23%
2018/09/14	51	25.28	0	0.00	25.15	51	14,444	0.35%
2018/09/13	15	25.25	20	25.25	25.10	-5	14,590	-0.03%
2018/09/12	10	25.60	14	25.54	25.05	-4	14,540	-0.03%
2018/09/11	0	0.00	1	25.10	25.20	-1	14,647	-0.01%
2018/09/10	8	25.34	0	0.00	24.45	8	14,758	0.05%
2018/09/07	4	25.50	0	0.00	25.45	4	14,927	0.03%
2018/09/06	5	25.40	5	25.40	25.50	0	15,069	0.00%
2018/09/04	1	25.55	2	25.65	25.60	-1	15,557	-0.01%
2018/09/03	1	25.95	6	25.78	25.55	-5	16,098	-0.03%
2018/08/31	2	25.65	1	25.65	25.70	1	16,409	0.01%
2018/08/30	2	25.70	10	25.82	25.40	-8	17,822	-0.04%
2018/08/29	20	24.77	14	24.89	25.25	6	19,322	0.03%
2018/08/28	0	0.00	1	24.75	24.75	-1	19,726	-0.01%
2018/08/27	1	24.35	0	0.00	24.45	1	19,786	0.01%
2018/08/21	0	0.00	3	23.70	24.10	-3	20,793	-0.01%
2018/08/20	8	23.76	0	0.00	23.45	8	21,008	0.04%
2018/08/17	7	24.06	1	24.20	24.10	6	21,474	0.03%
2018/08/16	29	23.89	20	23.95	24.00	9	21,698	0.04%
2018/08/15	24	23.79	0	0.00	23.40	24	22,124	0.11%
2018/08/14	22	23.91	5	24.00	24.05	17	22,260	0.08%
2018/08/13	16	23.87	1	23.80	23.85	15	22,995	0.07%
2018/08/10	38	24.33	17	24.26	24.25	21	23,400	0.09%
2018/08/09	23	25.29	1	24.85	24.80	22	23,656	0.09%
2018/08/08	9	25.36	7	25.75	25.80	2	23,356	0.01%
2018/08/07	0	0.00	1	25.35	25.30	-1	23,502	0.00%
2018/08/06	6	25.56	8	25.81	25.65	-2	23,778	-0.01%
2018/08/03	22	25.14	26	25.08	25.05	-4	23,690	-0.02%
2018/07/31	0	0.00	5	24.60	25.00	-5	26,382	-0.02%
2018/07/30	5	24.60	1	24.60	24.60	4	26,498	0.02%
2018/07/26	1	25.50	34	25.43	25.50	-33	26,634	-0.12%
2018/07/25	8	25.68	0	0.00	25.65	8	26,737	0.03%
2018/07/24	2	25.50	10	25.55	25.50	-8	26,884	-0.03%
2018/07/23	6	25.40	2	25.45	25.45	4	26,989	0.01%
2018/07/20	42	25.99	41	25.74	25.35	1	27,194	0.00%
2018/07/19	5	25.20	0	0.00	25.30	5	27,230	0.02%
2018/07/18	7	25.34	5	25.35	25.25	2	27,361	0.01%
2018/07/17	9	24.88	20	25.22	25.25	-11	27,343	-0.04%
2018/07/16	8	24.73	2	24.43	24.40	6	27,309	0.02%
2018/07/13	3	24.65	22	24.64	24.35	-19	28,131	-0.07%
2018/07/12	2	24.33	0	0.00	24.40	2	28,295	0.01%
2018/07/11	38	24.05	7	24.08	24.20	31	28,503	0.11%
2018/07/10	12	24.47	12	24.41	24.50	0	28,536	0.00%
2018/07/09	25	23.12	0	0.00	23.20	25	28,183	0.09%
2018/07/06	3	23.17	91	22.88	22.85	-88	28,257	-0.31%
2018/07/05	16	23.04	2	23.10	22.95	14	28,403	0.05%
2018/07/04	97	23.59	2	23.55	23.50	95	28,537	0.33%
2018/07/03	8	24.34	2	24.25	24.00	6	28,588	0.02%
2018/07/02	0	0.00	2	25.00	24.60	-2	29,015	-0.01%
2018/06/29	0	0.00	12	24.85	24.90	-12	29,094	-0.04%
2018/06/28	27	24.42	1	24.45	24.25	26	28,979	0.09%
2018/06/27	10	24.93	0	0.00	24.80	10	29,066	0.03%
2018/06/26	10	25.15	11	25.05	25.25	-1	29,303	0.00%
2018/06/25	10	25.57	20	25.35	25.20	-10	29,401	-0.03%
2018/06/22	7	25.90	7	25.86	25.75	0	29,380	0.00%
2018/06/21	30	26.43	1	26.30	26.35	29	29,674	0.10%
2018/06/20	31	26.55	26	26.49	26.30	5	30,312	0.02%
2018/06/19	7	26.23	2	26.58	26.40	5	31,014	0.02%
2018/06/15	3	26.35	6	26.53	26.65	-3	31,194	-0.01%
2018/06/14	16	26.17	1	26.15	26.05	15	31,077	0.05%
2018/06/13	6	26.21	29	26.04	26.35	-23	31,254	-0.07%
2018/06/12	10	26.55	5	26.90	26.40	5	31,401	0.02%
2018/06/11	7	27.19	18	27.24	27.30	-11	31,875	-0.03%
2018/06/08	46	27.10	61	27.10	26.80	-15	31,987	-0.05%
2018/06/07	39	27.96	31	28.00	27.55	8	31,684	0.03%
2018/06/06	6	26.13	406	26.22	27.30	-400	30,557	-1.31%	大賣/鉅額交易
2018/06/05	8	25.39	6	25.35	25.10	2	29,149	0.01%
2018/06/04	1	24.75	52	24.80	24.85	-51	29,884	-0.17%
2018/06/01	150	24.60	1	24.60	24.50	149	31,306	0.48%	大買/鉅額交易
2018/05/31	2	24.60	1	24.60	24.55	1	31,921	0.00%
2018/05/30	11	23.98	8	23.94	23.90	3	31,795	0.01%
2018/05/29	9	24.18	1	24.45	24.50	8	32,371	0.02%
2018/05/28	156	24.80	5	24.70	24.55	151	32,477	0.46%	大買/鉅額交易
2018/05/25	3	25.75	4	25.41	25.00	-1	32,430	0.00%
2018/05/24	5	24.94	0	0.00	25.05	5	32,109	0.02%
2018/05/23	10	25.25	226	25.12	25.20	-216	32,225	-0.67%	大賣/鉅額交易
2018/05/22	1	24.70	1	24.85	24.90	0	32,719	0.00%
2018/05/21	3	24.92	24	25.00	24.90	-21	33,058	-0.06%
2018/05/18	2	24.10	3	24.47	24.10	-1	32,724	0.00%
2018/05/17	25	24.04	2	24.28	23.90	23	33,086	0.07%
2018/05/15	40	23.86	15	23.90	23.70	25	33,724	0.07%
2018/05/14	202	23.39	10	23.37	23.65	192	34,854	0.55%	大買/鉅額交易
2018/05/11	9	23.28	2	23.25	23.20	7	35,683	0.02%
2018/05/10	49	24.07	49	24.02	23.70	0	36,615	0.00%
2018/05/09	1	22.15	380	23.52	23.70	-379	35,934	-1.05%	大賣/鉅額交易
2018/05/08	63	21.50	27	21.47	21.55	36	35,828	0.10%
2018/05/07	4	21.85	5	22.10	21.70	-1	36,142	0.00%
2018/05/04	3	22.17	5	22.10	22.05	-2	36,635	-0.01%
2018/05/03	11	22.00	40	22.16	22.00	-29	38,695	-0.07%
2018/05/02	38	22.66	11	22.80	22.80	27	40,962	0.07%
2018/04/30	21	22.89	19	22.63	22.80	2	43,188	0.00%
2018/04/27	4	22.51	3	22.43	22.50	1	48,572	0.00%
2018/04/26	4	22.91	20	23.00	22.35	-16	51,511	-0.03%
2018/04/25	14	22.97	23	23.03	23.00	-9	53,404	-0.02%
2018/04/24	7	22.74	2	22.75	22.75	5	53,773	0.01%
2018/04/23	6	23.52	4	23.25	23.20	2	54,996	0.00%
2018/04/20	6	23.49	22	23.73	24.00	-16	55,086	-0.03%
2018/04/19	53	23.55	16	23.53	23.65	37	55,136	0.07%
2018/04/18	3	21.97	6	22.18	22.00	-3	54,676	-0.01%
2018/04/17	17	22.16	74	22.05	21.90	-57	54,983	-0.10%
2018/04/16	19	22.61	11	22.85	22.45	8	55,257	0.01%
2018/04/13	68	22.88	52	23.09	22.90	16	55,603	0.03%
2018/04/12	17	22.99	2	23.00	23.05	15	56,910	0.03%
2018/04/11	326	23.11	8	22.96	23.25	318	57,066	0.56%	大買/鉅額交易
2018/04/10	105	22.70	5	22.56	22.55	100	57,323	0.17%	大買/
2018/04/09	10	23.22	213	23.02	23.00	-203	57,403	-0.35%	大賣/鉅額交易
2018/04/03	28	23.69	1	23.70	23.70	27	57,437	0.05%
2018/04/02	36	24.42	6	24.32	24.30	30	57,245	0.05%
2018/03/31	37	24.97	2	24.85	24.70	35	58,207	0.06%
2018/03/30	218	24.78	18	24.85	24.85	200	58,862	0.34%	大買/鉅額交易
2018/03/29	7	24.39	0	0.00	24.20	7	59,383	0.01%
2018/03/28	10	24.56	0	0.00	24.30	10	61,565	0.02%
2018/03/27	20	24.93	5	25.08	24.85	15	62,658	0.02%
2018/03/26	20	24.82	50	24.70	24.60	-30	62,444	-0.05%
2018/03/23	27	25.35	31	25.05	24.85	-4	61,998	-0.01%
2018/03/22	31	26.60	27	26.53	26.10	4	61,298	0.01%
2018/03/21	4	26.84	14	26.92	26.85	-10	60,268	-0.02%
2018/03/20	9	26.48	5	26.55	26.45	4	59,976	0.01%
2018/03/19	5	26.84	71	26.99	26.85	-66	59,840	-0.11%
2018/03/16	64	26.48	7	26.54	26.75	57	59,429	0.10%
2018/03/15	24	26.92	39	26.95	26.70	-15	59,000	-0.03%
2018/03/14	22	26.45	80	26.56	26.20	-58	58,663	-0.10%
2018/03/13	1	26.05	14	26.01	26.00	-13	58,262	-0.02%
2018/03/12	31	25.94	67	25.91	25.70	-36	58,481	-0.06%
2018/03/09	16	26.21	64	26.21	26.10	-48	58,214	-0.08%
2018/03/08	75	26.26	19	26.24	25.80	56	57,845	0.10%
2018/03/07	124	25.94	165	25.62	27.05	-41	56,926	-0.07%	大買/大賣/
2018/03/06	30	25.24	91	25.00	25.00	-61	55,757	-0.11%
2018/03/05	43	24.73	24	24.72	24.40	19	55,642	0.03%
2018/03/02	5	25.18	23	25.13	24.85	-18	55,540	-0.03%
2018/03/01	114	24.86	11	25.01	24.60	103	55,032	0.19%	大買/鉅額交易
2018/02/27	11	24.62	127	24.70	24.60	-116	55,200	-0.21%	大賣/鉅額交易
2018/02/26	102	24.60	12	24.90	24.45	90	55,406	0.16%	大買/
2018/02/23	14	25.07	103	24.93	24.80	-89	55,496	-0.16%	大賣/
2018/02/22	55	24.99	29	24.84	24.85	26	56,286	0.05%
2018/02/21	52	24.43	0	0.00	24.40	52	55,960	0.09%
2018/02/12	12	24.21	4	24.56	24.10	8	57,165	0.01%
2018/02/09	62	23.98	115	23.47	24.65	-53	57,772	-0.09%	大賣/
2018/02/08	12	24.72	54	24.58	24.50	-42	59,115	-0.07%
2018/02/07	73	25.43	18	25.54	24.70	55	59,361	0.09%
2018/02/06	66	25.31	59	24.77	24.70	7	60,524	0.01%
2018/02/05	39	25.81	61	25.33	26.50	-22	60,878	-0.04%
2018/02/02	55.9	26.50	21	26.52	26.05	34.9	60,074	0.06%
2018/02/01	29	27.54	28	27.48	27.35	1	58,900	0.00%
2018/01/31	46	27.69	16	27.88	27.65	30	58,646	0.05%
2018/01/30	55	27.66	82	27.70	27.30	-27	57,333	-0.05%
2018/01/29	80	27.99	43	27.94	27.95	37	56,799	0.07%
2018/01/26	95	27.90	568	28.00	27.60	-473	56,122	-0.84%	大賣/鉅額交易
2018/01/25	290	28.71	309	28.49	27.95	-19	53,998	-0.04%	大買/大賣/
2018/01/24	352	30.08	404	29.63	30.15	-52	51,450	-0.10%	大買/大賣/
2018/01/23	815	31.50	652.1	30.88	29.80	162.9	49,119	0.33%	大買/大賣/鉅額交易
2018/01/22	786	31.33	575	31.16	32.20	211	43,535	0.48%	大買/大賣/鉅額交易
2018/01/19	64	28.43	92	28.66	29.30	-28	40,471	-0.07%
2018/01/18	98	27.37	9	27.44	27.20	89	38,265	0.23%
2018/01/17	60	26.98	51	27.09	27.20	9	37,701	0.02%
2018/01/16	41	25.97	46	26.07	26.15	-5	36,259	-0.01%
2018/01/15	170	25.94	4	26.10	25.85	166	35,940	0.46%	大買/鉅額交易
2018/01/12	53	25.99	25	25.94	26.00	28	35,528	0.08%
2018/01/11	27	25.58	87	25.16	25.70	-60	35,145	-0.17%
2018/01/10	25	25.54	1	25.30	25.10	24	34,678	0.07%
2018/01/09	30	25.59	6.1	25.48	25.25	23.9	34,201	0.07%
2018/01/08	110	25.72	95	25.78	25.65	15	33,842	0.04%	大買/
2018/01/05	20	24.05	3	24.00	24.30	17	32,450	0.05%
2018/01/04	8	24.38	9	24.51	24.20	-1	32,418	0.00%
2018/01/03	13	23.72	14	23.67	24.10	-1	31,918	0.00%
2018/01/02	45	23.95	52	23.85	23.85	-7	31,471	-0.02%